Rivaldi_Prediction/data/featuenaq/US4581401001_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
5027,2000-02-04,52.375,54.125,52.125,52.1875,55953800.0,0.005398920215956782,-11.8,0.15,52.23880597014925,63.54873560381785,-2.7007920678653647,-4.646973537783204,-1.6212431464673216,3.450463144948394,36.270980676960534,2.03125,2.3006265630813303,3.9515625000000014,-2.2350727067113922,10.138197706711395,0.8582448966443081,7.044880103355695,-5.9375,77.23577235772358,26.10846320370021,3.093317603355695,2,-2.09375,-5.515625,-3.578125,-1.625,6.5625,4,0.12052505966587113,1.2962962962962963,52.09375,-2.8518518518518516,50.03125,2.0588235294117645,50.71875,0.12052505966587113
5028,2000-02-07,53.96875,54.0625,52.0625,52.46875,42810000.0,0.030429594272076477,1.3703703703703705,8.0,57.27699530516431,61.985434540940545,-3.999925636491369,-5.501379654444278,-3.2149931464673216,1.8567131449483938,36.63481475202117,2.0,2.745606182385636,4.896875000000001,-0.7045779071529665,10.49832790715297,2.096148546423521,7.697601453576482,-7.377499999999998,97.31182795698925,47.22848875925902,2.800726453576484,2,-3.6875,-7.109375,-5.171875,-3.21875,6.125,0,0.07237984944991305,-11.8,52.375,1.2962962962962963,52.09375,-2.8518518518518516,50.03125,0.07237984944991305
5029,2000-02-08,54.40625,55.03125,54.0,54.40625,38026000.0,0.00810654313839021,-1.5384615384615385,0.0,61.29032258064516,61.74975279064186,-4.323841916683762,-5.302557765948848,-3.6524931464673216,1.4192131449483938,37.08364130423951,1.0625,3.0882948230391563,4.7578125,-0.5226004669916406,10.03822546699164,2.1176060165041832,7.398018983495817,-7.664324999999998,87.95180722891565,37.77718772423982,2.6402064834958203,2,-3.671875,-7.546875,-5.609375,-3.65625,8.125,1,0.05628948879954043,1.3703703703703705,53.96875,-11.8,52.375,1.2962962962962963,52.09375,0.05628948879954043
5030,2000-02-09,52.3125,54.4375,52.25,54.0625,38615200.0,-0.038483630097644994,-1.3333333333333333,-100.0,61.68831168831169,60.643115790150105,-1.7804585154884904,-2.762197698882467,-1.5587431464673216,3.512963144948394,37.23710030460535,2.1875,3.300108938488023,2.2906249999999986,-2.601177185127767,7.182427185127764,-0.15527609256388786,4.736526092563885,-5.239001999999999,41.61073825503356,-9.873006268504291,2.445901092563884,2,-1.578125,-5.453125,-3.515625,-1.5625,12.625,2,0.1314217443249701,-1.5384615384615385,54.40625,1.3703703703703705,53.96875,-11.8,52.375,0.1314217443249701
5031,2000-02-10,53.8125,54.0625,51.59375,52.1875,43539200.0,0.028673835125448077,1.3235294117647058,-0.9285714285714286,62.36044657097288,60.555311527868554,-2.833819695884152,-3.8128471260415893,-3.0587431464673216,2.012963144948394,37.28536582640319,2.46875,2.9031085169580564,3.3812500000000014,-1.3282204417911956,8.090720441791198,1.026514779104403,5.7359852208956,-6.420691919999996,64.54545454545455,8.988713899917997,2.354735220895599,2,-3.078125,-6.953125,-5.015625,-3.0625,13.6875,3,0.11672473867595823,-1.3333333333333333,52.3125,-1.5384615384615385,54.40625,1.3703703703703705,53.96875,0.11672473867595823
5032,2000-02-11,52.9375,54.375,52.625,53.625,37756000.0,-0.016260162601625994,-1.6666666666666667,-0.4230769230769231,58.81435257410296,59.9696343402114,-1.1488243006390988,-2.4817824446649652,-2.1837431464673216,2.887963144948394,37.36320858144441,1.75,2.8575769430999003,2.135937499999997,-2.0912786639440952,6.3631536639440895,0.022329418027950965,4.249545581972043,-5.240114243199997,39.09090909090909,-18.554128220804323,2.1136080819720475,2,-1.265625,-6.078125,-4.140625,-2.1875,16.28125,4,0.15348288075560812,1.3235294117647058,53.8125,-1.3333333333333333,52.3125,-1.5384615384615385,54.40625,0.15348288075560812
5033,2000-02-14,54.9375,54.96875,52.8203125,53.15625,34374200.0,0.037780401416765086,1.3305084745762712,-2.590909090909091,60.06051437216339,59.648840559095795,-2.5607977221648497,-4.441213809672604,-4.183743146467322,0.8879631449483938,37.49698338197647,2.1484375,2.6153543387678653,3.965625000000003,-0.6426707590232041,8.57392075902321,1.6614771204883994,6.269772879511606,-6.946759673471995,97.27272727272728,38.87058585789585,2.304147879511604,2,-2.5,-8.078125,-6.140625,-4.1875,17.09375,0,0.07281001137656418,-1.6666666666666667,52.9375,1.3235294117647058,53.8125,-1.3333333333333333,52.3125,0.07281001137656418
5034,2000-02-15,56.0,56.4375,52.625,54.96875,62771400.0,0.019340159271899804,3.0,0.5789473684210527,70.19543973941369,60.8093297140975,-3.123879051859646,-5.391254949075204,-5.246243146467322,-0.1745368550516062,37.76028269911554,3.8125,2.8138108124013073,4.78125,-0.34715868670725314,9.909658686707253,2.21704565664637,7.34545434335363,-7.727639286533112,90.96774193548387,25.50330865733619,2.5642043433536275,2,-2.59375,-6.75,-7.203125,-5.25,15.3125,1,0.0731026785714286,1.3305084745762712,54.9375,-1.6666666666666667,52.9375,1.3235294117647058,53.8125,0.0731026785714286
5035,2000-02-16,53.59375,56.4375,53.5,55.6875,46050000.0,-0.04296875,-1.5753424657534247,-2.0303030303030303,60.90225563909774,60.53638271555789,-0.17784771269315058,-2.850577509928172,-2.8399931464673216,2.231713144948394,38.03781103852638,2.9375,2.768977948839435,2.1968749999999986,-3.004817696410896,7.398567696410893,-0.4039713482054452,4.797721348205442,-4.831480929341126,41.29032258064516,-27.718738813121284,2.6008463482054456,2,0.421875,-3.3046875,-4.796875,-2.84375,15.9375,2,0.1667638483965015,3.0,56.0,1.3305084745762712,54.9375,-1.6666666666666667,52.9375,0.1667638483965015
5036,2000-02-17,55.0,56.1875,53.9375,54.4375,48669600.0,0.026239067055393583,-1.88,-0.26865671641791045,69.87577639751552,62.49604609637637,-1.261111780991854,-3.8902016912243624,-4.246243146467322,0.8254631449483938,38.33033735425343,2.59375,2.728840518213147,3.2437499999999986,-1.9081610531917832,8.39566105319178,0.6677944734041077,5.8197055265958895,-5.777217073580658,62.295081967213115,-13.842776314695108,2.57595552659589,2,-0.984375,-4.46875,-6.203125,-4.25,16.34375,3,0.18068181818181817,-1.5753424657534247,53.59375,3.0,56.0,1.3305084745762712,54.9375,0.18068181818181817
5037,2000-02-18,52.6875,55.25,52.59375,55.0,50370000.0,-0.0420454545454545,-1.125,-4.111111111111111,58.05946791862284,62.58298749787176,1.229693439273106,-1.3542507469100329,-1.9337431464673216,3.137963144948394,38.3686191089009,2.65625,2.7965724621813948,0.7453124999999972,-4.249021254827056,5.739646254827051,-1.7518543774135296,3.242479377413524,-3.0318340491658162,2.4390243902439024,-71.66162528842813,2.4971668774135263,2,1.328125,-2.140625,-3.890625,-1.9375,15.15625,4,0.2811387900355873,-1.88,55.0,-1.5753424657534247,53.59375,3.0,56.0,0.2811387900355873
5038,2000-02-22,53.375,53.40625,50.78125,52.4375,45793600.0,0.013048635824436605,4.25,-0.40540540540540543,56.84380032206119,62.088929469140204,0.5018921011605642,-1.8226238487332296,-2.6212431464673216,2.450463144948394,38.08171222390481,2.625,2.60607285968797,1.234375,-3.64987314420911,6.11862314420911,-1.207749072104555,3.676499072104555,-3.3124240062158705,45.85635359116022,-24.02466710622307,2.4421240721045545,2,0.234375,-1.9375,-4.578125,-2.625,12.5625,1,0.29683840749414525,-1.125,52.6875,-1.88,55.0,-1.5753424657534247,53.59375,0.29683840749414525
5039,2000-02-23,54.53125,55.5625,52.15625,52.65625,40842000.0,0.021662763466042234,-1.3695652173913044,2.0,61.320754716981135,62.04808980565904,-0.7093586073825335,-2.828549771213801,-3.7774931464673216,1.2942131449483938,38.0042548322671,3.40625,2.786719325684203,2.203125,-2.7488441391670406,7.155094139167041,-0.27285956958351676,4.679109569583517,-4.086178565842921,66.29834254143645,-3.247013084530124,2.4759845695835194,2,-0.921875,-3.09375,-5.734375,-3.78125,8.96875,2,0.3209169054441261,4.25,53.375,-1.125,52.6875,-1.88,55.0,0.3209169054441261
5040,2000-02-24,57.125,58.25,55.125,56.21875,85347800.0,0.047564469914040064,-1.02020202020202,0.48333333333333334,62.32771822358346,62.044453322615766,-2.8481821943083077,-4.97856976689301,-6.371243146467322,-1.2995368550516062,38.15893374997159,3.71875,2.7962256090468145,4.353124999999999,-0.6504551327385997,9.356705132738597,1.851334933630703,6.854915066369294,-6.34375,84.93723849372385,17.99770323237142,2.501790066369298,2,-2.609375,-4.78125,-8.328125,-6.375,8.84375,3,0.24835886214442016,-1.3695652173913044,54.53125,4.25,53.375,-1.125,52.6875,0.24835886214442016
5041,2000-02-25,56.625,57.6875,56.40625,56.9375,46299000.0,-0.008752735229759279,-2.4166666666666665,-0.3448275862068966,60.3030303030303,62.20986195916325,-2.1314148760908367,-4.092796563107768,-5.871243146467322,-0.7995368550516062,38.32197170859158,1.28125,2.673455132574901,3.4750000000000014,-1.49115187783093,8.441151877830933,0.9919240610845321,5.958075938915471,-5.246250000000003,78.24267782426779,12.084825152838178,2.483075938915467,2,-2.109375,-4.28125,-7.828125,-5.875,8.6875,4,0.22792494481236214,-1.02020202020202,57.125,-1.3695652173913044,54.53125,4.25,53.375,0.22792494481236214
5042,2000-02-28,56.1875,57.28125,54.125,55.8125,47422200.0,-0.007726269315673329,1.4634146341463414,-1.2,55.69823434991974,61.72516417891395,-1.3236127936948492,-3.0901333329381373,-5.433743146467322,-0.3620368550516062,38.11493857732422,3.15625,2.698465038654497,2.578125,-1.6354134476707358,6.791663447670736,0.47135577616463564,4.684894223835364,-4.259050000000002,72.38493723849372,9.74782940206726,2.1067692238353675,2,-1.671875,-3.84375,-7.390625,-5.4375,10.1875,0,0.26974416017797553,-2.4166666666666665,56.625,-1.02020202020202,57.125,-1.3695652173913044,54.53125,0.26974416017797553
5043,2000-02-29,56.5,57.8125,55.65625,56.59375,44414200.0,0.005561735261401468,-1.4210526315789473,-0.25,55.41195476575122,60.08255473739591,-1.5546519661616287,-3.0028168879046575,-5.746243146467322,-0.6745368550516062,37.94811343144227,2.15625,2.6102326415689774,2.5390625,-1.3830762387729791,6.461201238772979,0.577993130613514,4.500131869386486,-4.065826000000001,71.28205128205128,11.357691902828222,1.961069369386489,2,-1.984375,-4.15625,-7.703125,-5.75,8.4375,1,0.20077433628318575,1.4634146341463414,56.1875,-2.4166666666666665,56.625,-1.02020202020202,57.125,0.20077433628318575
5044,2000-03-01,57.9375,58.4375,56.25,56.4375,40813000.0,0.025442477876106206,-1.3333333333333333,-16.0,65.05016722408027,60.543433802393956,-3.0043551322970146,-4.081012845507189,-7.183743146467322,-2.112036855051606,37.56707099146608,2.1875,2.7191841440039752,3.6156250000000014,-0.37820762207585545,7.609457622075858,1.618708688962073,5.61254131103793,-5.038059920000002,88.40579710144928,25.084043290389246,1.9969163110379298,3,-3.328125,-5.5,-9.140625,-7.1875,6.96875,2,0.13807982740021574,-1.4210526315789473,56.5,1.4634146341463414,56.1875,-2.4166666666666665,56.625,0.13807982740021574
5045,2000-03-02,57.875,58.53125,57.0625,57.6875,36469800.0,-0.0010787486515642097,-1.0434782608695652,0.125,61.77536231884058,59.6433877936523,-2.5375445422486465,-3.5845296348901172,-7.121243146467322,-2.049536855051606,37.022615868757455,1.46875,2.6533803737795694,3.160937500000003,-0.5920917041544627,6.913966704154468,1.2844228979227736,5.037452102077232,-4.421753928000001,85.1063829787234,21.033124309444844,1.8765146020772316,3,-3.21875,-5.390625,-9.078125,-7.125,10.53125,3,0.09719222462203025,-1.3333333333333333,57.9375,-1.4210526315789473,56.5,1.4634146341463414,56.1875,0.09719222462203025
5046,2000-03-03,59.625,59.875,57.8125,58.5,34285000.0,0.030237580993520474,1.5384615384615385,6.0,68.44827586206897,60.797699787368536,-3.981156357004487,-4.997607783662076,-8.871243146467322,-3.799536855051606,36.40318795365579,2.0625,2.326659860760877,4.534374999999997,0.39673984558484676,8.672010154415148,2.465557422792422,6.603192577207572,-5.562393456640002,95.65217391304348,27.244864062467173,2.0688175772075743,3,-4.296875,-6.46875,-10.828125,-8.875,5.9375,4,0.10639412997903563,-1.0434782608695652,57.875,-1.3333333333333333,57.9375,-1.4210526315789473,56.5,0.10639412997903563
5047,2000-03-06,58.6875,59.4375,58.34375,59.0,28032000.0,-0.01572327044025157,-1.1875,-0.2777777777777778,60.98901098901099,61.258278750362955,-2.350200544735131,-3.7554890816020077,-7.933743146467322,-2.862036855051606,35.39544715634073,1.28125,2.3642449783280313,3.28125,-0.9462445921095224,7.508744592109522,1.1675027039452388,5.394997296054761,-3.811158372710402,71.85185185185186,6.802702037886533,2.1137472960547594,3,-2.671875,-5.53125,-9.890625,-7.9375,6.6875,0,0.11288604898828547,1.5384615384615385,59.625,-1.0434782608695652,57.875,-1.3333333333333333,57.9375,0.11288604898828547
5048,2000-03-07,57.875,60.0,57.59375,58.90625,39924200.0,-0.013844515441959526,-2.019607843137255,3.3,55.57620817843866,60.619995801636016,-0.9300520760701829,-2.777754658267142,-7.121243146467322,-2.049536855051606,34.22595444721935,2.40625,2.0732325003461867,2.2734375,-2.0345967533792475,6.5814717533792475,0.11942037331037625,4.427454626689624,-2.298846200530946,43.333333333333336,-17.67566350456606,2.154017126689625,3,-0.8125,-4.65625,-9.078125,-7.125,3.0625,1,0.14686825053995678,-1.1875,58.6875,1.5384615384615385,59.625,-1.0434782608695652,57.875,0.14686825053995678
5049,2000-03-08,57.46875,58.21875,56.125,58.0625,46391200.0,-0.007019438444924364,3.6206896551724137,0.5757575757575758,63.08016877637131,60.70360141861244,-0.07073648297382107,-2.245430383984967,-6.714993146467322,-1.6432868550516062,32.54736816160625,2.09375,2.2587177771526044,1.7140624999999972,-2.6326162740907506,6.060741274090745,-0.4592768870453767,3.887401887045371,2.53125,34.67741935483871,-27.635090735814337,2.1733393870453726,3,-0.40625,-3.3125,-8.671875,-6.71875,3.09375,2,0.12996193583469284,-2.019607843137255,57.875,-1.1875,58.6875,1.5384615384615385,59.625,0.12996193583469284
5050,2000-03-09,59.1875,59.25,56.0,56.84375,38375800.0,0.029907558455682492,1.6329113924050633,-3.9473684210526314,63.84297520661157,61.096928630121475,-1.6384546991645976,-3.607681727773368,-8.433743146467322,-3.362036855051606,31.811591894116294,3.25,2.5062371545962208,3.089062499999997,-1.1984209566965802,7.3765459566965745,0.9453207716517085,5.232804228348286,0.8125,79.6875,16.655133525752106,2.1437417283482874,3,-2.125,-4.265625,-10.390625,-8.4375,-3.9375,3,0.09662090813093971,3.6206896551724137,57.46875,-2.019607843137255,57.875,-1.1875,58.6875,0.09662090813093971
5051,2000-03-10,60.09375,60.3125,58.6875,58.9375,43497600.0,0.015311510031678965,1.0392156862745099,0.49333333333333335,76.99316628701594,63.463032178687726,-2.23606370535461,-4.2364324532529025,-9.339993146467322,-4.268286855051606,31.476412860233555,1.625,2.6098314863790506,3.6812499999999986,-0.8162639331576074,8.178763933157605,1.4324930334211956,5.9300069665788016,-4.09375,94.92753623188406,23.22958173229229,2.2487569665788034,3,-2.109375,-4.75,-11.296875,-9.34375,1.40625,4,0.1383255330213209,1.6329113924050633,59.1875,3.6206896551724137,57.46875,-2.019607843137255,57.875,0.1383255330213209
5052,2000-03-13,61.0625,62.75,59.375,59.40625,67439200.0,0.016120644825793118,-2.9272727272727272,1.4324324324324325,77.45535714285714,65.91229910947727,-2.7273863557557902,-4.811980383647153,-10.308743146467322,-5.237036855051606,31.280961408486334,3.375,2.529196792809053,4.243749999999999,-0.39765050892076914,8.885150508920766,1.9230497455396147,6.564450254460382,-5.0625,75.0,0.03188297729387557,2.3207002544603843,3,-1.6875,-4.296875,-12.265625,-10.3125,3.4375,0,0.07369498464687818,1.0392156862745099,60.09375,1.6329113924050633,59.1875,3.6206896551724137,57.46875,0.07369498464687818
5053,2000-03-14,58.9375,62.8125,58.90625,62.125,56785000.0,-0.03480040941658136,-1.4038461538461537,-1.9245283018867925,64.71816283924844,65.87540973338484,-0.24615120343539587,-2.5001282791147617,-8.183743146467322,-3.112036855051606,30.84253713380718,3.90625,2.4928314840520613,1.9187500000000028,-2.7260511401542686,6.563551140154274,-0.4036505700771329,4.241150570077139,-2.667499999999997,43.11926605504588,-31.584573720511678,2.322400570077134,3,0.46875,-2.140625,-10.140625,-8.1875,0.59375,1,0.1092258748674444,-2.9272727272727272,61.0625,1.0392156862745099,60.09375,1.6329113924050633,59.1875,0.1092258748674444
5054,2000-03-15,60.09375,61.5625,59.34375,59.53125,48895600.0,0.019618239660657455,-3.7333333333333334,-0.17647058823529413,60.969976905311775,65.78592246521497,-1.1894554012868426,-3.5141309883735943,-9.339993146467322,-4.268286855051606,30.030022078162517,2.625,2.660756521728814,2.870312499999997,-1.943203071243616,7.68382807124361,0.4635547143781906,5.277070285621804,-3.431199999999997,60.09174311926605,-12.767502548779056,2.406757785621805,3,-0.6875,-3.296875,-11.296875,-9.34375,-2.40625,2,0.014040561622464809,-1.4038461538461537,58.9375,-2.9272727272727272,61.0625,1.0392156862745099,60.09375,0.014040561622464809
5055,2000-03-16,62.53125,62.6875,59.8125,61.625,54972800.0,0.040561622464898583,3.717948717948718,1.6111111111111112,69.0909090909091,65.85732615730832,-3.237460689787774,-5.531318265406931,-11.341308328767617,-6.705786855051606,29.28243746078522,2.875,2.9015706815715916,4.860937499999999,-0.18749059531364054,9.909365595313638,2.336723452343179,7.385151547656818,-5.499702999999997,93.18181818181817,20.13590588434701,2.5242140476568182,3,-3.125,-5.734375,-13.734375,-11.78125,-4.46875,3,-0.03148425787106446,-3.7333333333333334,60.09375,-1.4038461538461537,58.9375,-2.9272727272727272,61.0625,-0.03148425787106446
5056,2000-03-17,64.9375,65.0,62.0,62.15625,60851000.0,0.03848075962018993,1.064516129032258,3.0689655172413794,75.08960573476702,67.42405890683676,-5.376254364323508,-7.541563094779413,-13.285501275166872,-9.112036855051606,28.69361482134687,3.0,2.9023148722901055,6.770312500000003,0.9338531441491114,12.606771855850894,3.852082822074557,9.688542177925449,-7.559095819999996,98.97435897435898,24.77721418817447,2.9182296779254475,3,-4.4375,-7.046875,-16.140625,-14.1875,-2.4375,4,-0.14918190567853706,3.717948717948718,62.53125,-3.7333333333333334,60.09375,-1.4038461538461537,58.9375,-0.14918190567853706
5057,2000-03-20,67.5,68.6875,64.96875,64.96875,65163600.0,0.039461020211742026,-1.9382716049382716,0.9101123595505618,77.93650793650794,69.90853665773335,-7.3278424083456315,-9.420440038421937,-15.268061199498902,-11.674536855051606,29.10074475832822,3.75,3.096615938044394,8.592187500000001,1.9762715891970828,15.20810341080292,5.2842295445985386,11.900145455401464,-9.511868154399998,87.8594249201278,12.744397969040236,3.30795795540146,3,-5.15625,-7.765625,-18.703125,-16.75,-7.09375,0,-0.0888888888888889,1.064516129032258,64.9375,3.717948717948718,62.53125,-3.7333333333333334,60.09375,-0.0888888888888889
5058,2000-03-21,69.21875,69.4375,67.0625,67.5,51231000.0,0.02546296296296302,1.2028985507246377,0.6790123456790124,78.24726134585289,71.59376916545352,-8.122421394982126,-10.425897344836137,-16.427328612397744,-13.393286855051606,30.51228724571326,2.375,3.0703692867583356,9.518749999999997,1.9645761362901197,17.072923863709867,5.7416630681450584,13.295836931854936,-10.160681338959996,97.8328173374613,23.391086587450317,3.777086931854936,3,-6.5,-9.109375,-19.953125,-18.46875,-6.5625,1,-0.06817155756207671,-1.9382716049382716,67.5,1.064516129032258,64.9375,3.717948717948718,62.53125,-0.06817155756207671
5059,2000-03-22,72.03125,72.6875,69.75,70.1875,53693200.0,0.040632054176072296,-1.160919540229885,1.0727272727272728,81.15543328748281,73.51737561888366,-9.668770370032341,-12.501054885405523,-18.696575312675954,-16.205786855051606,31.52871767062413,3.46875,3.4034584803147254,11.456249999999997,2.499129009002502,20.413370990997485,6.977689504501257,15.934810495498745,-11.727649578284797,94.90291262135922,20.909232258598564,4.478560495498745,3,-6.34375,-10.296875,-22.3828125,-21.28125,-8.625,2,-0.17353579175704992,1.2028985507246377,69.21875,-1.9382716049382716,67.5,1.064516129032258,64.9375,-0.17353579175704992
5060,2000-03-23,71.3125,71.84375,69.71875,71.1875,45593800.0,-0.009978308026030391,2.5789473684210527,0.06779661016949153,76.94524495677234,73.51205102663437,-7.8776326609573175,-11.24126045442118,-17.4951916517076,-15.487036855051606,31.91720317784562,2.3125,3.9595010027680217,10.028125000000003,0.0342350080573226,20.022014991942683,5.03118000402867,15.025069995971343,-9.275153637324927,87.13450292397661,15.224470237016675,4.99694499597134,3,-5.515625,-9.578125,-19.984375,-20.5625,-7.75,3,-0.19106047326906228,-1.160919540229885,72.03125,1.2028985507246377,69.21875,-1.9382716049382716,67.5,-0.19106047326906228
5061,2000-03-24,69.53125,72.25,68.8125,70.0625,46898000.0,-0.024978089395267355,-2.492063492063492,-4.25,74.06380027739252,73.13521137491608,-5.15946278636153,-8.89982927168073,-15.267241286649856,-13.705786855051606,32.15733673951357,3.4375,4.451658218818153,7.6015625,-2.784585501665461,17.98771050166546,2.4084884991672766,12.79463650083273,-6.002882128099436,59.10931174089069,-12.278991839649649,5.1930740008327305,3,-3.734375,-7.796875,-17.37890625,-18.78125,-8.9375,4,-0.1649438202247191,2.5789473684210527,71.3125,-1.160919540229885,72.03125,1.2028985507246377,69.21875,-0.1649438202247191
5062,2000-03-27,71.34375,71.875,69.53125,69.8125,35766200.0,0.026067415730337107,-1.2388059701492538,-2.8823529411764706,78.61885790172643,74.67973304852475,-5.9901232218334854,-10.033041280848565,-16.599747214278665,-15.518286855051606,33.49601259370931,2.34375,4.909819913203243,8.65625,-2.1682698629388284,19.48076986293883,3.243990068530593,14.068509931469414,-6.533103630165513,76.11111111111111,1.1255439915964303,5.412259931469414,3,-5.328125,-9.609375,-19.0703125,-20.59375,-11.8125,0,-0.1239597021462987,-2.492063492063492,69.53125,2.5789473684210527,71.3125,-1.160919540229885,72.03125,-0.1239597021462987
5063,2000-03-28,67.84375,71.28125,67.5625,70.3125,44857800.0,-0.04905825667980723,-1.4536082474226804,-1.6122448979591837,69.48356807511738,75.6256876229476,-1.2224690913079854,-5.944393931035847,-12.84395453631825,-12.018286855051606,34.39936197892361,3.78125,5.07383680199311,4.589062499999997,-6.057669821622852,15.235794821622854,-0.7343036608114346,9.912428660811422,-1.9303441219423405,5.487804878048781,-71.51496854120926,5.323366160811427,3,-1.59375,-6.109375,-15.5625,-17.09375,-8.0625,1,-0.10962690004606168,-1.2388059701492538,71.34375,-2.492063492063492,69.53125,2.5789473684210527,71.3125,-0.10962690004606168
5064,2000-03-29,65.9375,68.84375,65.75,68.25,61325400.0,-0.028097650852141887,-1.302325581395349,0.9367088607594937,62.58741258741259,74.90307690033688,1.7879081492792608,-3.5922505202646136,-10.683677233486563,-10.112036855051606,34.881184964823305,3.09375,5.142138972613495,2.2828124999999986,-8.121147458232215,12.686772458232213,-2.919167479116112,7.484792479116109,6.75,2.8846153846153846,-70.73084204386734,5.201979979116107,3,1.40625,-3.515625,-13.4140625,-15.1875,-4.25,2,-0.049763033175355464,-1.4536082474226804,67.84375,-1.2388059701492538,71.34375,-2.492063492063492,69.53125,-0.049763033175355464
5065,2000-03-30,63.5,66.6875,61.53125,64.875,71646800.0,-0.03696682464454981,1.0625,0.5945945945945946,56.00882028665931,72.78298962832493,4.891690053267865,-0.7501954905194523,-7.981991044791137,-7.674536855051606,34.79101150463158,5.15625,5.561534101859891,-0.4359375000000014,-10.47992944841711,9.608054448417107,-5.457933474208559,4.586058474208549,9.048749999999998,18.367346938775512,-50.38139554662945,5.0219959742085525,3,3.609375,-0.09375,-10.9765625,-12.75,-4.6875,3,-0.0014763779527559029,-1.302325581395349,65.9375,-1.4536082474226804,67.84375,-1.2388059701492538,71.34375,-0.0014763779527559029
5066,2000-03-31,65.96875,67.4375,64.125,64.8125,58442200.0,0.038877952755905554,-1.617283950617284,-0.8409090909090909,58.21989528795811,70.59225488959717,2.8883469963524817,-2.8662751152346786,-10.080892931052368,-10.143286855051606,34.3954994640853,3.9375,6.106964569350154,1.7156250000000028,-8.15431249313643,11.585562493136436,-3.2193437465682138,6.6505937465682194,6.1392999999999915,42.90030211480362,-24.022590666454875,4.934968746568216,3,1.140625,-2.5625,-12.5390625,-15.21875,-7.5,4,-0.036475603979156834,1.0625,63.5,-1.302325581395349,65.9375,-1.4536082474226804,67.84375,-0.036475603979156834
5067,2000-04-03,65.3125,66.5,62.875,65.6875,50071600.0,-0.00994789199431545,2.625,-0.32432432432432434,61.23348017621145,68.701834759637,3.5779253432621942,-1.7794834700561424,-9.092070129005997,-9.487036855051606,33.82781453327255,3.625,6.3259040589919735,0.7281250000000057,-8.793882490268842,10.250132490268854,-4.032878745134411,5.48912874513443,6.372477999999987,38.782051282051285,-29.864989806654748,4.761003745134423,4,1.796875,-1.90625,-11.8828125,-14.5625,-12.28125,0,-0.07224880382775123,-1.617283950617284,65.96875,1.0625,63.5,-1.302325581395349,65.9375,-0.07224880382775123
5068,2000-04-04,66.375,67.0,59.5,65.75,87341800.0,0.016267942583731987,7.0,-1.6666666666666667,61.104972375690615,66.47400576943787,2.312837578575156,-2.2899405787238294,-9.816898143875065,-10.549536855051606,33.594125409011674,7.5,6.241808930804908,1.3656249999999943,-7.640268994753441,10.37151899475343,-3.1373219973767164,5.868571997376712,4.903828879999992,73.57859531772574,3.6903532112318516,4.502946997376717,4,-0.5,-2.203125,-12.9453125,-15.625,-8.59375,1,-0.10310734463276838,2.625,65.3125,-1.617283950617284,65.96875,1.0625,63.5,-0.10310734463276838
5069,2000-04-05,64.9375,67.0,63.875,64.9375,62101800.0,-0.021657250470809797,-1.9411764705882353,0.0,54.410080183276065,63.97009857238271,2.9483155897787157,-0.2784895008572619,-8.095795111003767,-9.112036855051606,34.08905620361101,3.125,5.789870198706126,-0.4453125,-8.72476240366123,7.834137403661231,-4.585037451830615,3.6944124518306154,5.634599147199992,68.50393700787401,1.4976437530000055,4.139724951830615,4,0.9375,-0.59375,-11.5078125,-14.1875,-7.4375,2,-0.07940327237728584,7.0,66.375,2.625,65.3125,-1.617283950617284,65.96875,-0.07940327237728584
5070,2000-04-06,64.90625,65.8125,63.5,64.625,55134000.0,-0.0004812319538017862,1.208955223880597,100.0,49.937264742785445,61.289372401870814,2.2074067175847745,0.21414120508816836,-7.693855687903778,-9.080786855051606,34.312080026540116,2.3125,5.16152532591461,-0.7625000000000028,-8.519590347410812,6.994590347410799,-4.6410451737054075,3.116045173705402,5.001523198367991,68.11023622047244,4.935042588142288,3.878545173705402,4,0.78125,-0.5625,-11.3828125,-14.15625,-5.84375,3,-0.04959075589792972,-1.9411764705882353,64.9375,7.0,66.375,2.625,65.3125,-0.04959075589792972
5071,2000-04-07,68.40625,68.5,65.65625,65.6875,51357200.0,0.05392392874337992,-1.0449438202247192,9.666666666666666,51.75332527206772,58.304313220797624,-1.6415870423981715,-2.7733687837820327,-10.801046457013854,-12.580786855051606,34.1144014328005,3.59375,4.175734531277257,2.3218750000000057,-5.059146738749575,9.702896738749587,-1.3686358693747849,6.012385869374796,0.8770568064659159,98.95833333333334,37.298381678641675,3.6905108693747897,4,-3.015625,-4.0625,-14.8359375,-17.65625,-7.46875,4,-0.14024668798538142,1.208955223880597,64.90625,-1.9411764705882353,64.9375,7.0,66.375,-0.14024668798538142
5072,2000-04-10,65.5625,69.53125,65.4375,68.75,44849000.0,-0.041571493832800344,-1.3818181818181818,-1.1724137931034482,43.22132097334878,55.38628576504556,0.3306194950570642,0.447752050792559,-7.522942261903083,-9.737036855051606,33.33737917821465,4.09375,3.2603288794595287,-0.7468750000000028,-7.747899948459079,6.25414994845908,-4.247387474229541,2.753637474229535,-6.0625,60.43613707165109,3.213349849707754,3.5005124742295406,4,-1.046875,-1.21875,-11.3203125,-14.8125,-3.96875,0,-0.10819828408007626,-1.0449438202247192,68.40625,1.208955223880597,64.90625,-1.9411764705882353,64.9375,-0.10819828408007626
5073,2000-04-11,65.375,67.125,63.7421875,65.0,53071200.0,-0.0028598665395614953,-1.3405405405405406,-0.11764705882352941,36.328626444159184,52.46864286023963,0.14650667415344287,1.2039907034498185,-6.9738987583126075,-9.549536855051606,32.57069618677379,3.3828125,2.4647735432738926,-1.2562499999999943,-7.365339162447697,4.852839162447708,-4.3107945812238455,1.7982945812238569,-5.674374999999998,31.088082901554404,-20.485714405761666,3.0545445812238503,4,-0.859375,-1.03125,-10.7890625,-14.625,-3.40625,1,-0.18881453154875716,-1.3818181818181818,65.5625,-1.0449438202247192,68.40625,1.208955223880597,64.90625,-0.18881453154875716
5074,2000-04-12,60.9375,65.9375,60.875,64.96875,60169600.0,-0.06787762906309747,-1.4360902255639099,-10.75,31.514476614699333,49.747049118910745,4.2467619755108075,6.016407748545916,-2.2592625499533625,-5.112036855051606,32.01929217889083,5.0625,1.1872113353049087,-5.735937500000006,-11.663906824524133,0.19203182452412904,-8.69992216226207,-2.771952837737942,-1.0402624999999972,0.7220216606498195,-44.43876674193513,2.9639846622620665,4,3.578125,3.40625,-5.796875,-10.1875,-2.0,2,-0.051794871794871744,-1.3405405405405406,65.375,-1.3818181818181818,65.5625,-1.0449438202247192,68.40625,-0.051794871794871744
5075,2000-04-13,60.5625,64.625,60.375,61.6875,69414600.0,-0.006153846153846176,-4.666666666666667,0.27906976744186046,33.17702227432591,46.964507672951605,4.650284813538207,6.5733716512278875,-1.5836063553374657,-4.737036855051606,31.172598871550395,4.25,0.2718614541059168,-6.012500000000003,-12.285431615491333,0.26043161549132776,-9.148965807745668,-2.8760341922543375,-0.472582249999995,2.04778156996587,-39.64054391181718,3.1364658077456653,4,3.953125,3.78125,-4.953125,-9.8125,-1.375,3,-0.05056759545923628,-1.4360902255639099,60.9375,-1.3405405405405406,65.375,-1.3818181818181818,65.5625,-0.05056759545923628
5076,2000-04-14,55.25,60.375,54.1875,59.59375,92800400.0,-0.08771929824561409,1.0952380952380953,3.861111111111111,23.3160621761658,42.75146122850209,9.255777990183248,11.72399144315483,3.9075262922935394,0.5754631449483938,30.191810782443184,6.375,-0.4669413555214845,-10.840625000000003,-18.890375220871462,-2.7908747791285435,-14.865500110435732,-6.815749889564273,14.28125,6.924643584521386,-29.15324879460944,4.0248751104357305,4,6.609375,8.1875,0.7421875,-4.5,-0.3125,4,0.0690045248868778,-4.666666666666667,60.5625,-1.4360902255639099,60.9375,-1.3405405405405406,65.375,0.0690045248868778
5077,2000-04-17,61.5,61.625,54.78125,55.0,88873400.0,0.1131221719457014,1.0277777777777777,-1.4964028776978417,40.36087369420703,40.44656137500392,2.691100138686437,5.271722947753119,-2.096599411099831,-5.674536855051606,28.288867976253577,6.84375,-0.7004655423408792,-4.290625000000006,-12.563348390917326,3.982098390917322,-8.426986695458666,-0.1542633045413453,7.724374999999995,56.52173913043478,15.889734780927029,4.136361695458663,4,0.359375,1.9375,-4.8359375,-10.75,-2.8125,0,-0.009146341463414642,1.0952380952380953,55.25,-4.666666666666667,60.5625,-1.4360902255639099,60.9375,-0.009146341463414642
5078,2000-04-18,64.5,65.5,62.625,63.3125,98558000.0,0.04878048780487809,-1.2439024390243902,0.18269230769230768,47.8860294117647,39.72166684483598,-0.6736838206354818,2.0027628087055973,-4.862174643771482,-8.674536855051606,25.76048622889291,4.0,-1.158944739449936,-1.0546875,-9.183656039921004,7.074281039921004,-5.119171769960502,3.009796769960502,4.423637499999998,87.7659574468085,40.60934896097467,4.064484269960502,4,-2.640625,-1.0625,-6.4296875,-13.75,-6.90625,1,-0.04505813953488369,1.0277777777777777,61.5,1.0952380952380953,55.25,-4.666666666666667,60.5625,-0.04505813953488369
5079,2000-04-19,59.53125,62.875,59.46875,62.8046875,87377800.0,-0.07703488372093026,-1.0045977011494254,-2.7565789473684212,44.56800684345595,39.12508263379937,3.8526942902071895,6.310574950868727,0.2739920548355457,-3.705786855051606,22.828082435275622,5.03125,-1.816228716520257,-5.3984375,-13.350981650798147,2.554106650798147,-9.37470957539908,-1.4221654246009265,9.097664749999993,47.23756906077348,-3.413599068246711,3.976272075399074,4,2.328125,3.90625,-1.4296875,-8.78125,-0.75,2,0.04094488188976375,-1.2439024390243902,64.5,1.0277777777777777,61.5,1.0952380952380953,55.25,0.04094488188976375
5080,2000-04-20,57.6875,59.6875,57.5,58.96875,45799000.0,-0.030971128608923926,-1.6415094339622642,0.3914081145584726,38.46823324630113,37.64896129760309,5.1012281274816615,7.463915894398269,2.334684134312333,-1.8620368550516062,19.88345843034745,2.1875,-2.6479124562641374,-6.560937499999994,-14.545541182738035,1.423666182738046,-10.553239341369007,-2.568635658630974,10.652586454999991,30.939226519337016,-19.837593406138826,3.992301841369019,4,4.171875,5.75,0.4140625,-6.9375,5.1875,3,0.021668472372697645,-1.0045977011494254,59.53125,-1.2439024390243902,64.5,1.0277777777777777,61.5,0.021668472372697645
5081,2000-04-24,58.0625,58.25,55.1875,55.5,58320200.0,0.00650054171180936,1.0851063829787233,-2.0,39.824561403508774,37.27154356762086,3.469522506024539,6.51993182869937,2.1370997406276615,-2.237036855051606,17.407164809229315,3.0625,-3.1797310744834775,-5.612499999999997,-13.646796345241256,2.421796345241262,-9.62964817262062,-1.5953518273793676,9.994534725899996,30.612244897959183,-20.786178452220913,4.017148172620628,4,2.59375,5.375,0.0390625,-7.3125,4.28125,0,0.019375672766415608,-1.6415094339622642,57.6875,-1.0045977011494254,59.53125,-1.2439024390243902,64.5,0.019375672766415608
5082,2000-04-25,62.5,62.625,59.75,59.8671875,51342400.0,0.07642626480086112,-1.005449591280654,1.0274390243902438,45.03205128205128,38.23859077183109,-1.6182544552641076,1.4608054283544902,-2.039554408922676,-6.674536855051606,14.391578946155498,4.5625,-3.489241270201596,-0.7328125000000014,-7.918652554313994,6.453027554313991,-4.325732527157001,2.860107527156991,5.2796440313819915,70.9090909090909,21.394446390050604,3.5929200271569957,4,-2.4375,0.9375,-3.3046875,-10.65625,2.34375,1,-0.121,1.0851063829787233,58.0625,-1.6415094339622642,57.6875,-1.0045977011494254,59.53125,-0.121
5083,2000-04-26,60.40625,62.5,60.3125,62.125,47572000.0,-0.033499999999999974,-1.2950819672131149,-0.6528189910979229,44.28684003152088,39.65774226258904,-0.3391028501633926,3.1292242122696337,0.23161411777345364,-4.580786855051606,12.245668242416292,2.1875,-4.222967041391755,-2.4546874999999986,-9.401633860347957,4.49225886034796,-5.928160680173974,1.018785680173977,7.1015511507543465,67.88617886178862,19.915418121788676,3.4734731801739787,4,-0.5625,3.03125,0.6328125,-6.71875,6.6875,2,-0.02845318158303156,-1.005449591280654,62.5,1.0851063829787233,58.0625,-1.6415094339622642,57.6875,-0.02845318158303156
5084,2000-04-27,62.65625,63.28125,58.5,58.78125,61088400.0,0.03724780134505945,-1.1549295774647887,-2.2545454545454544,47.3134328358209,41.22845454719959,-2.5922629986461274,0.6543457246169311,-1.8454169644335536,-6.830786855051606,10.957866394332513,4.78125,-4.464602283024526,-0.04062499999999858,-6.834951314344096,6.753701314344092,-3.4377881571720366,3.3565381571720465,4.585145127739253,92.27799227799228,44.91921877324131,3.397163157172045,4,-2.8125,0.78125,-1.2421875,-8.59375,3.625,3,-0.0807980049875312,-1.2950819672131149,60.40625,-1.005449591280654,62.5,1.0851063829787233,58.0625,-0.0807980049875312
5085,2000-04-28,63.40625,64.53125,62.9375,64.0,44336400.0,0.011970074812967635,-1.0816326530612246,-0.1532258064516129,43.61022364217252,43.483361376755894,-3.236844425220511,-0.10860620432971757,-2.3325942390816365,-7.580786855051606,11.123452373050377,1.875,-4.521348343424307,0.7140624999999972,-6.078059817483464,7.506184817483465,-2.6819986587417333,4.110123658741728,3.5740672251844643,87.95986622073578,45.1812772220801,3.396061158741733,4,-3.265625,-0.1875,0.3046875,-7.71875,1.375,4,-0.07294233612617051,-1.1549295774647887,62.65625,-1.2950819672131149,60.40625,-1.005449591280654,62.5,-0.07294233612617051
5086,2000-05-01,63.5625,65.5,63.125,63.96875,42389800.0,0.002464268112370549,-2.707317073170732,0.6842105263157895,47.25557461406518,44.249439256740146,-2.3355760357916253,-0.4789241242269,-2.2641216163720728,-7.737036855051606,11.001658494734667,2.375,-4.014170845653041,0.9906250000000014,-5.640457733889178,7.621707733889188,-2.324916366944592,4.306166366944595,3.1619608806807804,72.32142857142857,30.463750317121665,3.315541366944593,5,-3.21875,-0.34375,0.203125,-6.1875,0.90625,0,-0.010816125860373615,-1.0816326530612246,63.40625,-1.1549295774647887,62.65625,-1.2950819672131149,60.40625,-0.010816125860373615
5087,2000-05-02,60.59375,63.8125,60.4375,62.9375,43871400.0,-0.04670599803343167,-1.5411764705882354,5.769230769230769,43.90438247011952,43.80703404100179,0.5488175167788896,2.2326522899686907,0.9740373581722679,-4.768286855051606,11.496225427153465,3.375,-3.6177468812489053,-1.7421875,-8.298054291771052,4.813679291771052,-5.020120895885526,1.5357458958855261,5.879971663067167,29.910714285714285,-12.759454154205748,3.2779333958855243,5,-0.25,2.4375,3.171875,-2.1796875,2.5,1,0.028880866425992746,-2.707317073170732,63.5625,-1.0816326530612246,63.40625,-1.1549295774647887,62.65625,0.028880866425992746
5088,2000-05-03,59.53125,60.3125,57.9375,60.0625,58988600.0,-0.01753481175863847,3.606060606060606,0.22666666666666666,48.038360941586745,44.1926289407941,0.9301998622906567,2.9050927419095416,2.276991048573798,-3.705786855051606,12.285010616367218,2.65625,-2.35740870108647,-2.4624999999999986,-8.842773876319185,3.9177738763191954,-5.6526369381595885,0.7276369381595984,6.696747229805823,21.074380165289256,-25.790655054900846,3.1901369381595956,5,0.8125,3.203125,4.34375,-0.875,4.0,2,0.08923884514435687,-1.5411764705882354,60.59375,-2.707317073170732,63.5625,-1.0816326530612246,63.40625,0.08923884514435687
5089,2000-05-04,59.78125,60.3125,58.53125,59.375,40984800.0,0.004199475065616909,1.425531914893617,-0.7647058823529411,48.9063867016623,45.352423769167565,0.8039339613701841,2.3705313353636654,2.238032298755286,-3.955786855051606,13.116422737344092,1.78125,-2.1177816439367234,-1.9546874999999986,-8.250260656205128,4.340885656205131,-5.10247407810256,1.1930990781025628,6.2059372852097,24.380165289256198,-26.990940425036797,3.147786578102563,5,0.5625,2.078125,4.2109375,-1.109375,2.75,3,0.12232096184004182,3.606060606060606,59.53125,-1.5411764705882354,60.59375,-2.707317073170732,63.5625,0.12232096184004182
5090,2000-05-05,61.6875,61.9375,59.5,59.5,34217400.0,0.03188708834291698,-1.2285714285714286,5.384615384615385,59.96131528046421,47.589840866607055,-0.5310968776722973,0.22216725440218,0.48570844603993635,-5.862036855051606,13.720244362708057,2.4375,-2.3758095946189854,0.11249999999999716,-6.003847271645668,6.228847271645662,-2.9456736358228426,3.17067363582283,4.063693539505508,49.586776859504134,-7.1005522134934225,3.0581736358228335,5,0.03125,0.171875,3.1953125,-2.125,4.0625,4,0.07446808510638303,1.425531914893617,59.78125,3.606060606060606,59.53125,-1.5411764705882354,60.59375,0.07446808510638303
5091,2000-05-08,58.8125,61.34375,58.75,61.125,40937800.0,-0.046605876393110424,-1.1282051282051282,-1.0571428571428572,45.35637149028078,47.62587644529923,2.750749368599152,2.4681171929983563,3.5005194263992365,-2.987036855051606,14.703734369262584,2.9375,-2.1858322265630505,-2.2828124999999986,-7.59535023206405,3.0297252320640453,-4.9390813660320205,0.37345636603202337,6.707419668715403,14.893617021276595,-40.087337673813956,2.6562688660320224,5,2.90625,3.046875,6.4453125,0.75,4.40625,0,0.10148777895855465,-1.2285714285714286,61.6875,1.425531914893617,59.78125,3.606060606060606,59.53125,0.10148777895855465
5092,2000-05-09,58.46875,59.625,57.5,59.1875,43054000.0,-0.0058448459086078985,1.6666666666666667,0.3108108108108108,38.525564803805,46.98573475333079,2.7519250317545882,2.3749365763175447,3.9970726917528836,-2.643286855051606,15.526913705825113,2.125,-1.5735726020221037,-2.2718750000000014,-7.266325044799615,2.722575044799612,-4.769100022399812,0.22535002239980884,6.824521275341098,21.830985915492956,-27.804807102696703,2.4972250223998085,5,3.03125,3.390625,6.7890625,1.09375,5.65625,1,0.102618920363442,-1.1282051282051282,58.8125,-1.2285714285714286,61.6875,1.425531914893617,59.78125,0.102618920363442
5093,2000-05-10,53.03125,58.25,52.5625,57.25,97225600.0,-0.09299839657936937,-1.206060606060606,5.869565217391305,37.850467289719624,45.93429413709732,7.859808116226617,7.209914372216957,9.51726785401182,2.794213144948394,17.239256098461748,5.90625,-1.1547967695644914,-7.092187500000001,-12.689652085522908,-1.4947229144770944,-9.890919792761451,-4.2934552072385515,12.03990584983427,5.0,-43.08276219728603,2.798732292761452,5,6.0,8.015625,12.2265625,6.53125,10.0,2,0.18974661166764872,1.6666666666666667,58.46875,-1.1282051282051282,58.8125,-1.2285714285714286,61.6875,0.18974661166764872
5094,2000-05-11,57.78125,58.0,53.1875,53.5625,70267600.0,0.08956982911019451,1.0671140939597314,-1.0,50.15806111696522,46.66183163429651,2.62121579826821,2.330835215688097,4.860521414800026,-1.9557868550516062,18.308610692085118,4.96875,-1.1634944094558008,-2.184375000000003,-7.862591831152002,3.4938418311519968,-5.023483415576003,0.654733415575997,6.789559615840901,55.666666666666664,5.191659464308394,2.839108415575999,5,1.25,3.265625,7.2421875,1.78125,10.46875,3,0.09951325040562464,-1.206060606060606,53.03125,1.6666666666666667,58.46875,-1.1282051282051282,58.8125,0.09951325040562464
5095,2000-05-12,57.5,59.75,57.375,58.3125,38429400.0,-0.004867495943753353,-3.4705882352941178,-0.1925925925925926,49.04862579281184,46.86105954304614,2.2088415197853095,2.49901221367238,5.235694382495396,-1.6745368550516062,19.114258725665465,2.375,-0.9908658163553739,-2.3125,-8.087296362324366,3.4622963623243592,-5.199898181162183,0.5748981811621832,6.5904772312072595,56.22775800711744,3.106393781430647,2.887398181162181,5,0.6875,3.546875,7.609375,2.0625,11.65625,4,0.08749999999999991,1.0671140939597314,57.78125,-1.206060606060606,53.03125,1.6666666666666667,58.46875,0.08749999999999991
5096,2000-05-15,59.0625,59.125,56.375,57.28125,41105400.0,0.02717391304347827,1.8852459016393444,-2.1923076923076925,43.559718969555036,46.82276359853898,-0.06605863140639912,1.3036170545946533,3.730793862913089,-3.237036855051606,18.644394991129406,2.75,-1.1019850247121354,-0.9406249999999972,-6.31940656448279,4.438156564482796,-3.6300157822413937,1.7487657822413993,4.566858141958967,90.43478260869566,37.92912102777448,2.6893907822413965,5,-1.8125,1.984375,5.953125,0.5,10.4375,0,0.11322751322751312,-3.4705882352941178,57.5,1.0671140939597314,57.78125,-1.206060606060606,53.03125,0.11322751322751312
5097,2000-05-16,60.9375,61.4375,59.34375,59.875,44468400.0,0.031746031746031855,1.0303030303030303,0.5964912280701754,51.003541912632826,47.15222815087742,-2.108948272673551,-0.6489571080451952,1.9665916346884558,-5.112036855051606,18.311725035142924,2.375,-1.0765809550698506,0.9624999999999986,-4.389139874104401,6.314139874104399,-1.713319937052205,3.638319937052202,2.249183816280606,94.36619718309859,41.99648413249629,2.6758199370522004,5,-3.6875,0.109375,3.9296875,-1.375,6.09375,1,0.03743589743589748,1.8852459016393444,59.0625,-3.4705882352941178,57.5,1.0671140939597314,57.78125,0.03743589743589748
5098,2000-05-17,61.59375,62.71875,60.1875,61.1875,65543200.0,0.010769230769230864,-1.103896103896104,0.38235294117647056,47.86432160804021,47.036443140474965,-2.7288312297503268,-1.6170043664212415,1.4572428097289176,-5.768286855051606,18.963815767951807,2.53125,-1.2588135231833633,1.7640625000000014,-3.2151077222330713,6.743232722233074,-0.7255226111165385,4.253647611116541,1.1679664636293836,88.19672131147541,39.18662743050429,2.489585111116538,5,-3.953125,-1.75,2.8359375,-2.03125,5.59375,2,0.041095890410958846,1.0303030303030303,60.9375,1.8852459016393444,59.0625,-3.4705882352941178,57.5,0.041095890410958846
5099,2000-05-18,61.96875,63.25,61.5625,61.9375,50141400.0,0.0060882800608828,-3.32,0.07692307692307693,47.06632653061224,45.60366661271363,-3.085361194235645,-1.897305778441961,1.2496269569809897,-6.143286855051606,18.943284502144976,1.6875,-1.0506748507261392,2.0171874999999986,-3.049776702908048,7.084151702908045,-0.5162946014540211,4.550669601454018,-9.40625,81.36363636363636,35.74041075815287,2.5334821014540214,5,-4.0625,-2.71875,2.4609375,-2.40625,5.125,3,0.017145738779626774,-1.103896103896104,61.59375,1.0303030303030303,60.9375,1.8852459016393444,59.0625,0.017145738779626774
5100,2000-05-19,58.9375,61.8125,58.15625,60.9375,71968000.0,-0.048915784165405984,-1.0526315789473684,-64.0,41.55251141552512,45.18101549329634,-0.5422443831433341,1.298992683597227,4.36107988602344,-3.112036855051606,18.794837878659358,3.8125,-1.0439758237609738,-1.0765625000000014,-6.056021746890806,3.9028967468907965,-3.5662921234454004,1.4131671234453975,-6.161250000000003,37.27272727272727,-4.767911039905393,2.4897296234453994,5,-1.03125,0.09375,5.4921875,0.625,6.75,4,0.15800636267232226,-3.32,61.96875,-1.103896103896104,61.59375,1.0303030303030303,60.9375,0.15800636267232226
5101,2000-05-22,59.1875,59.28125,55.6875,58.75,59249600.0,0.0042417815482502785,10.5,-0.21875,47.148288973384034,46.139095956582906,-0.8196517382091244,1.199073388237295,4.1666258315678135,-3.362036855051606,18.387938379802936,3.59375,-1.0938674537383122,-0.8828125,-5.7944023698222935,4.028777369822301,-3.3386074349111468,1.5729824349111468,-6.201775000000005,46.28099173553719,2.5942175594118737,2.4557949349111494,5,-1.28125,-0.15625,5.2421875,1.3125,7.0,0,0.16842661034846884,-1.0526315789473684,58.9375,-3.32,61.96875,-1.103896103896104,61.59375,0.16842661034846884
5102,2000-05-23,54.9375,59.9375,54.90625,58.875,50385800.0,-0.07180570221752902,-1.515625,-9.0,41.750841750841744,46.57247089670758,3.2148378635217583,5.115747406089348,8.392701156798239,0.8879631449483938,19.16845605089714,5.03125,-1.869559484506091,-4.754687500000003,-10.02966236118968,0.5202873611896806,-7.392174930594841,-2.1172000694051647,-1.7464895000000027,0.37453183520599254,-44.265217358522904,2.6374874305948404,5,3.28125,4.09375,7.7109375,6.328125,10.9375,1,0.26507394766780434,10.5,59.1875,-1.0526315789473684,58.9375,-3.32,61.96875,0.26507394766780434
5103,2000-05-24,58.6875,59.0859375,54.75,54.8125,75482200.0,0.06825938566552892,-1.16796875,-0.9841269841269841,48.25523429710868,46.36104569450129,0.39286781906263,1.2968721204758964,4.730364117031968,-2.862036855051606,20.000917159978478,4.3359375,-1.80550607796512,-0.9187500000000028,-6.200740566264216,4.36324056626421,-3.5597452831321093,1.7222452831321036,-5.295309710000005,46.32352941176471,-0.8426135766479206,2.6409952831321064,5,0.3125,0.34375,3.9609375,2.84375,8.15625,2,0.14217252396166136,-1.515625,54.9375,10.5,59.1875,-1.0526315789473684,58.9375,0.14217252396166136
5104,2000-05-25,57.59375,61.125,56.78125,59.34375,50488800.0,-0.01863684771033014,-1.5740740740740742,-0.45161290322580644,43.29580348004094,45.72184321530453,1.6284755272053317,2.0995510459644535,5.863599930773304,-1.7682868550516062,20.301285062839813,4.34375,-1.5312692796446044,-1.7593749999999986,-6.9095099305266245,3.3907599305266203,-4.334442465263308,0.8156924652633109,-4.004403515800007,40.26548672566372,-6.322051920115953,2.57506746526331,5,1.40625,1.4375,5.0546875,4.140625,10.84375,3,0.166576234400434,-1.16796875,58.6875,-1.515625,54.9375,10.5,59.1875,0.166576234400434
5105,2000-05-26,58.78125,59.9375,57.1875,57.5,30851000.0,0.020618556701030855,-1.8852459016393444,-0.7321428571428571,49.94582881906826,46.431410976361555,0.7172614896124685,0.5773952008728571,4.651618777528981,-2.7093633247347952,20.946328245809358,2.75,-0.7528232703665338,-0.34062500000000284,-5.126968820814746,4.44571882081474,-2.7337969104073707,2.052546910407365,-4.998690445484009,63.23529411764706,12.116596395441107,2.393171910407371,5,0.21875,0.25,3.8671875,2.953125,7.03125,4,0.14141414141414144,-1.5740740740740742,57.59375,-1.16796875,58.6875,-1.515625,54.9375,0.14141414141414144
5106,2000-05-30,62.875,62.9375,59.5625,59.625,41768000.0,0.06964380648591173,1.0,2.5365853658536586,56.759348034515824,47.07094498990411,-3.1053762139979426,-3.763455770867644,0.5028801109603975,-6.535871804901319,21.564057488859717,4.15625,-0.5920705467736056,3.7875000000000014,-0.8727762087781983,8.447776208778201,1.4573618956109016,6.117638104389101,-8.903091636574331,99.23664122137404,42.57857959246776,2.3301381043890985,5,-3.875,-3.84375,-0.2265625,-1.140625,5.4375,1,0.04473161033797224,-1.8852459016393444,58.78125,-1.5740740740740742,57.59375,-1.16796875,58.6875,0.04473161033797224
5107,2000-05-31,62.34375,63.96875,62.25,63.125,54089600.0,-0.008449304174950267,-2.5483870967741935,-0.2403846153846154,66.81715575620768,49.17681545081161,-2.6302733780266223,-3.2616019968507644,0.8892248529763123,-5.698836464199154,21.568096102736128,1.71875,-0.35490852994625754,3.168750000000003,-1.6727934277879513,8.010293427787957,0.7479782861060258,5.58952171389398,-8.186279803842844,82.37288135593221,18.38809888974987,2.4207717138939766,5,-2.984375,-3.3125,-0.296875,-0.609375,7.3125,2,0.06165413533834596,1.0,62.875,-1.8852459016393444,58.78125,-1.5740740740740742,57.59375,0.06165413533834596
5108,2000-06-01,64.84375,65.0,63.0625,63.09375,45978400.0,0.040100250626566414,-1.1379310344827587,-2.24,63.88206388206388,51.045230712084006,-5.1638089466413035,-5.631949122155305,-1.7850267459896116,-7.901355968957802,21.01010308286101,2.65625,0.03494434741689645,5.403125000000003,-0.06331342123523598,10.869563421235235,2.6699057893823834,8.136344210617622,-10.293828611689129,98.09885931558935,31.696138524338565,2.7332192106176167,6,-4.96875,-5.8125,-3.09375,-3.109375,4.0625,3,0.015903614457831283,-2.5483870967741935,62.34375,1.0,62.875,-1.8852459016393444,58.78125,0.015903614457831283
5109,2000-06-02,67.09375,67.28125,66.0,66.40625,42657400.0,0.03469879518072294,1.411764705882353,0.39285714285714285,67.50285062713797,53.92860173559655,-7.387221153432648,-7.700852509195002,-4.277394991960662,-9.867710156593226,20.45570782386562,2.4375,0.11670609786278874,7.287500000000001,0.8357369300690181,13.739263069930978,4.061618465034513,10.51338153496549,-11.916823894987779,98.14241486068111,29.194662987237635,3.2258815349654895,6,-6.078125,-7.171875,-5.453125,-5.359375,2.3125,4,-0.0037261294829995517,-1.1379310344827587,64.84375,-2.5483870967741935,62.34375,1.0,62.875,-0.0037261294829995517
5110,2000-06-05,66.28125,67.5,65.59375,66.3125,39176000.0,-0.012109920819748488,-1.711111111111111,-0.045454545454545456,63.54044548651817,55.74995245927813,-6.060820447418507,-6.879257638961505,-3.6985306613260605,-8.804844687829728,20.2955950201418,1.90625,0.24060978106784603,6.245312499999997,-0.7892086688967765,13.27983366889677,2.7280519155516103,9.762573084448384,-10.135977983388756,84.64566929133859,17.655141195714208,3.5172605844483864,6,-5.15625,-6.25,-4.640625,-4.546875,4.3125,0,0.032531824611032434,1.411764705882353,67.09375,-1.1379310344827587,64.84375,-2.5483870967741935,62.34375,0.032531824611032434
5111,2000-06-06,64.78125,67.53125,64.75,65.65625,47425200.0,-0.022630834512022635,-4.933333333333334,28.0,57.312722948870395,57.47905037017019,-4.116831518828484,-5.174463828747626,-2.396989726171846,-7.073134221141707,19.894040266458727,2.78125,0.3301277746277478,4.446874999999999,-2.869886016755629,11.763636016755619,0.7884944916221883,8.105255508377809,-7.500505185049882,47.928994082840234,-14.954329944770592,3.6583805083778103,6,-3.640625,-4.734375,-3.1015625,-3.046875,6.8125,1,0.01591895803183796,-1.711111111111111,66.28125,1.411764705882353,67.09375,-1.1379310344827587,64.84375,0.01591895803183796
5112,2000-06-07,64.46875,64.6875,62.84375,64.625,39753400.0,-0.004823926676314483,12.11111111111111,0.17857142857142858,55.54216867469879,58.288709745457986,-2.5816278117366878,-4.626620600562823,-2.3491030963136836,-6.526891636093751,19.396900026684254,1.9375,0.8588894014684243,3.8343750000000014,-3.650398468955345,11.319148468955355,0.09198826552233186,7.576761734477678,-5.957944562843899,34.66666666666667,-23.981352102019095,3.7423867344776753,6,-2.3125,-4.421875,-2.6875,-2.734375,8.875,2,0.05962190984003879,-4.933333333333334,64.78125,-1.711111111111111,66.28125,1.411764705882353,67.09375,0.05962190984003879
5113,2000-06-08,63.09375,65.75,63.0,64.8125,34394000.0,-0.02132816286960737,-1.8852459016393444,11.0,52.088167053364266,59.2656390313828,-0.576496100568221,-2.5920041246793346,-1.1473171172097238,-5.019574500412915,17.89750882103222,2.75,1.1726320535844224,1.9562499999999972,-4.681473630884241,8.593973630884236,-1.362611815442122,5.275111815442116,-3.500491215302631,5.333333333333334,-48.35763398977121,3.318861815442119,6,-0.734375,-3.046875,-1.40625,-1.359375,10.0625,3,0.1040118870728084,12.11111111111111,64.46875,-4.933333333333334,64.78125,-1.711111111111111,66.28125,0.1040118870728084
5114,2000-06-09,63.53125,64.0,62.75,63.96875,27519200.0,0.006934125804853863,4.0,0.2545454545454545,59.435173299101415,60.32001064027537,-0.0929659162763059,-2.7158862385425735,-1.6950651106692476,-5.313385412916574,16.341095085270396,1.25,2.071167489561212,2.106250000000003,-4.416496132210128,8.628996132210133,-1.1551230661050624,5.367623066105068,-2.9854322694663153,16.33986928104575,-37.79916931791377,3.261373066105066,6,0.015625,-3.484375,-1.9921875,-1.796875,7.96875,4,0.08460403344810619,-1.8852459016393444,63.09375,12.11111111111111,64.46875,-4.933333333333334,64.78125,0.08460403344810619
5115,2000-06-12,62.53125,64.0,62.3125,63.90625,25947000.0,-0.015740285292670908,1.16,3.142857142857143,56.66251556662515,60.3092514771764,1.6705925551317478,-1.390945816232076,-0.7406263336171861,-4.157586394520337,15.28434660199138,1.6875,2.5136457361122737,0.8546874999999972,-5.413813898754199,7.123188898754194,-2.279563199377108,3.9889381993770954,-1.1471803971303558,4.191616766467066,-48.83707473327105,3.134250699377099,6,2.359375,-2.484375,-1.4296875,-0.796875,6.53125,0,0.10994502748625679,4.0,63.53125,-1.8852459016393444,63.09375,12.11111111111111,64.46875,0.10994502748625679
5116,2000-06-13,65.75,65.9296875,62.0625,62.25,39126600.0,0.05147426286856582,1.0040485829959513,-2.5454545454545454,72.46753246753246,60.937071111768056,-1.2264225519499234,-4.303646922182757,-4.048062141778232,-7.164811688264145,13.918065570777681,3.8671875,3.362490790066701,3.739062500000003,-2.654527365258076,10.132652365258075,0.5422675673709705,6.935857432629042,1.78125,95.35353535353536,34.191185268823666,3.1967949326290372,6,-0.953125,-5.703125,-3.9609375,-3.328125,5.59375,1,0.07366920152091261,1.16,62.53125,4.0,63.53125,-1.8852459016393444,63.09375,0.07366920152091261
5117,2000-06-14,63.21875,65.65625,63.0,65.4375,37008800.0,-0.038498098859315544,1.0,-0.6339285714285714,59.91792065663474,60.49661075338704,1.6114613110804612,-1.678801563443983,-1.6155836696180401,-4.453070652387943,13.172339243361296,2.75,3.87667130200974,1.09375,-5.300602720215352,7.488102720215359,-2.103426360107676,4.290926360107676,4.203125,29.898989898989896,-31.771376654416535,3.197176360107678,6,1.578125,-3.171875,-1.4296875,0.1875,5.875,2,0.13247652001977261,1.0040485829959513,65.75,1.16,62.53125,4.0,63.53125,0.13247652001977261
5118,2000-06-15,64.125,65.03125,63.25,63.3671875,33411000.0,0.01433514582303519,-2.590551181102362,-0.3415492957746479,64.41379310344827,60.15338213964374,0.6621688590986281,-2.5146193298616595,-2.6463637393855493,-5.178713063894037,12.750683292338227,1.8125,3.8632677518881167,1.8734375000000014,-4.576600590207747,8.32347559020775,-1.351581545103869,5.098456545103872,3.189687500000005,53.333333333333336,-10.588365257579113,3.2250190451038736,6,0.671875,-4.078125,-2.4453125,-0.71875,4.875,3,0.14376218323586754,1.0,63.21875,1.0040485829959513,65.75,1.16,62.53125,0.14376218323586754
5119,2000-06-16,63.03125,64.84375,62.9375,64.625,44086200.0,-0.017056530214424992,-1.1403508771929824,-2.1030927835051547,59.418282548476455,59.69536403541688,1.250561081753446,-1.4094514728230294,-1.646078808406017,-3.9308368438762145,12.420091347579074,1.90625,3.564313300174007,0.7265625,-5.731165524123639,7.1842905241236465,-2.5023015120618197,3.9554265120618197,4.178393749999998,25.050505050505052,-37.34870350735694,3.228864012061822,6,1.765625,-2.671875,-2.9921875,-0.40625,7.40625,4,0.16063460585027278,-2.590551181102362,64.125,1.0,63.21875,1.0040485829959513,65.75,0.16063460585027278
5120,2000-06-19,68.25,68.34375,64.1875,64.21875,61221200.0,0.08279623202776398,-1.0305343511450382,-2.5294117647058822,61.34564643799472,60.143466645319585,-4.0896203324605125,-6.2133208473540265,-6.898571158687062,-8.923132282170478,11.737209083978643,5.3125,3.3421005163633595,5.479687499999997,-1.2911221322121804,12.250497132212175,2.0942826838939084,8.865092316106086,-6.1875,98.50746268656717,39.0838599990924,3.3854048161060875,6,-3.046875,-6.703125,-8.2109375,-5.625,1.25,0,0.04761904761904767,-1.1403508771929824,63.03125,-2.590551181102362,64.125,1.0,63.21875,0.04761904761904767
5121,2000-06-20,69.15625,70.125,67.96875,67.96875,58579400.0,0.013278388278388231,-2.6315789473684212,0.29457364341085274,64.15584415584416,61.100541698780184,-4.816521579152663,-6.676765862136136,-7.941561222804211,-9.60833221782562,10.727680468624493,2.15625,2.8020046109012497,5.887500000000003,-1.231536054277612,13.006536054277618,2.3279819728611955,9.44701802713881,-6.968125000000001,86.52173913043478,28.761752767859463,3.5595180271388074,6,-3.0625,-6.71875,-9.5390625,-6.53125,-0.65625,1,-0.0013556258472661176,-1.0305343511450382,68.25,-1.1403508771929824,63.03125,-2.590551181102362,64.125,-0.0013556258472661176
5122,2000-06-21,69.5,69.625,68.0,68.1875,32891400.0,0.004970628106642616,1.08,1.105263157894737,60.627674750356626,62.049375887334875,-4.885274289906064,-6.191007823191391,-8.329199577669002,-9.693856875848304,9.527038895490964,1.625,2.457388345919071,5.503124999999997,-0.9784055666826532,11.984655566682648,2.262359716658679,8.743890283341322,-6.994399999999999,91.30434782608695,37.05049164384258,3.2407652833413243,6,-3.40625,-7.0625,-10.3515625,-6.875,-4.9375,2,0.026528776978417268,-2.6315789473684212,69.15625,-1.0305343511450382,68.25,-1.1403508771929824,63.03125,0.026528776978417268
5123,2000-06-22,67.03125,69.1875,67.0,69.0,29696200.0,-0.035521582733812895,-1.1538461538461537,-1.5,49.85875706214689,60.985329638784386,-2.0106990699476057,-3.230757140133754,-5.927885295823572,-7.018034538420622,8.101005893715636,2.5,2.3684548655498787,2.6171875,-3.488645661983142,8.72302066198315,-0.43572908099157814,5.670104080991571,-4.220874000000002,56.95652173913044,7.913297555879417,3.0529165809915733,6,-0.9375,-4.59375,-7.8828125,-4.40625,-0.28125,3,0.03076923076923066,1.08,69.5,-2.6315789473684212,69.15625,-1.0305343511450382,68.25,0.03076923076923066
5124,2000-06-23,67.1875,68.75,67.0625,67.625,30321600.0,0.002331002331002363,-3.909090909090909,0.2222222222222222,52.11062590975254,60.47956412135409,-1.7810663528514397,-2.7736203863075275,-6.008089978874068,-6.984160311500759,7.243394809472045,1.71875,2.3715740061845167,2.293750000000003,-3.010845512631576,7.598345512631582,-0.3585477563157866,4.946047756315792,-4.084539040000003,50.526315789473685,5.739262792580348,2.6522977563157877,6,-1.09375,-4.75,-8.4453125,-4.5625,-2.5625,4,0.026976744186046453,-1.1538461538461537,67.03125,1.08,69.5,-2.6315789473684212,69.15625,0.026976744186046453
5125,2000-06-26,67.09375,68.6015625,66.3125,67.90625,29904800.0,-0.0013953488372092648,1.0780141843971631,1.8571428571428572,55.7632398753894,58.62353161111598,-1.08630118344918,-2.1346320085805104,-5.825726935002471,-6.687923642808258,6.23679917476318,2.2890625,2.601918497100023,1.7843749999999972,-2.750436440692013,6.3191864406920075,-0.483030720346008,4.051780720346002,-3.7099074784000052,20.491803278688526,-22.9106212026407,2.2674057203460043,6,-0.5625,-4.65625,-8.515625,-4.46875,-3.78125,0,0.049836981835118754,-3.909090909090909,67.1875,-1.1538461538461537,67.03125,1.08,69.5,0.049836981835118754
5126,2000-06-27,65.6875,68.25,65.625,66.96875,33370400.0,-0.020959478341872395,-2.7333333333333334,1.5769230769230769,52.88035450516986,57.84157981650877,0.3465994923407152,-0.5342650860338125,-4.174113674150213,-5.118240808850011,5.9824286650038365,2.625,2.5714123199738452,0.23749999999999716,-4.1515469982253705,4.626546998225365,-1.9570234991126938,2.432023499112681,-2.034011179264006,1.5625,-41.170927958093614,2.1945234991126856,6,0.84375,-3.25,-7.21875,-3.0625,-0.625,1,0.05803996194100858,1.0780141843971631,67.09375,-3.909090909090909,67.1875,-1.1538461538461537,67.03125,0.05803996194100858
5127,2000-06-28,66.1875,67.84375,65.5,65.96875,30631800.0,0.007611798287345373,-3.054054054054054,-0.17073170731707318,57.6271186440678,57.08750487657761,0.34866903840534746,-0.7710692815774678,-4.619368517566727,-5.45473205745261,5.984114778969027,2.34375,2.726592792068601,0.5453124999999943,-3.6009383330290774,4.691563333029073,-1.5278129165145486,2.61843791651453,-2.2751507320934437,18.64406779661017,-27.629687016569026,2.0731254165145385,6,0.34375,-3.75,-7.71875,-3.5625,-3.625,2,0.03493862134088754,-2.7333333333333334,65.6875,1.0780141843971631,67.09375,-3.909090909090909,67.1875,0.03493862134088754
5128,2000-06-29,65.875,67.1875,65.25,65.53125,47136200.0,-0.0047214353163361755,-3.2758620689655173,1.5714285714285714,55.8139534883721,56.68702386989935,1.0454525210132033,-0.39774175186532545,-4.351339675047285,-5.004328148448252,6.233486237235775,1.9375,2.1759441229055554,0.18125000000000568,-3.948810691538199,4.3113106915382104,-1.8837803457690967,2.246280345769108,-1.7141447028097048,17.857142857142858,-30.87277249851198,2.065030345769104,6,1.28125,-3.4375,-7.25,-3.25,-2.9375,3,-0.01992409867172673,-3.054054054054054,66.1875,-2.7333333333333334,65.6875,1.0780141843971631,67.09375,-0.01992409867172673
5129,2000-06-30,66.84375,67.0625,64.8125,65.4375,41431200.0,0.014705882352941124,1.4406779661016949,4.090909090909091,60.71428571428572,56.616872678376126,0.7536306116007552,-1.4610924055828463,-5.194038601358827,-5.835126605298441,6.336055216764924,2.25,2.2292761193284747,1.1624999999999943,-2.9512006326100675,5.276200632610056,-0.8943503163050366,3.219350316305025,-2.444328914697323,53.608247422680414,-0.7242557624948418,2.0568503163050313,6,0.625,-3.390625,-7.828125,-4.21875,-5.21875,4,-0.0014025245441795509,-3.2758620689655173,65.875,-3.054054054054054,66.1875,-2.7333333333333334,65.6875,-0.0014025245441795509
5130,2000-07-03,68.4375,68.4375,66.859375,67.0625,15083800.0,0.02384291725105192,1.2954545454545454,0.9777777777777777,57.26351351351351,55.8510581625616,-0.9060012030273441,-3.040928865050887,-6.58118044632063,-7.246825754698442,6.733865107571782,1.59375,2.1514562982414844,2.6484375,-1.6407526973847837,6.937627697384784,0.5038424013076082,4.793032598692392,-3.809055758109423,100.0,48.75555684090064,2.144595098692391,7,-1.21875,-4.78125,-9.421875,-5.8125,-4.875,0,-0.055707762557077656,1.4406779661016949,66.84375,-3.2758620689655173,65.875,-3.054054054054054,66.1875,-0.055707762557077656
5131,2000-07-05,65.8125,67.25,65.6875,66.5625,42005200.0,-0.0383561643835616,-2.125,-0.5454545454545454,56.97478991596638,55.445182069851576,1.3352204368348168,-0.3527969942450113,-3.7879044284507657,-4.477141657932151,7.213289745469284,2.75,2.258215815847265,-0.028125000000002842,-4.291016631954662,4.234766631954656,-2.1595708159773324,2.1033208159773267,-1.0,27.586206896551722,-25.26945866742161,2.1314458159773304,7,1.1875,-0.96875,-6.796875,-3.1875,-3.8125,2,-0.037986704653371284,1.2954545454545454,68.4375,1.4406779661016949,66.84375,-3.2758620689655173,65.875,-0.037986704653371284
5132,2000-07-06,68.3125,68.40625,65.28125,65.75,44906200.0,0.037986704653371284,1.2727272727272727,-3.4166666666666665,60.371517027863774,56.61326651048678,-1.5097021850656205,-2.6878769138012473,-6.230164480077882,-6.802480066467687,7.362106403520678,3.125,1.972192009403173,2.2796874999999943,-2.0685140243903106,6.627889024390299,0.10558673780484185,4.453788262195147,-3.2874999999999943,96.55172413793103,41.948945267412746,2.1741007621951507,7,-1.53125,-2.21875,-9.296875,-5.6875,-4.5,3,-0.04757548032936876,-2.125,65.8125,1.2954545454545454,68.4375,1.4406779661016949,66.84375,-0.04757548032936876
5133,2000-07-07,69.65625,69.9375,68.0625,68.875,37286800.0,0.01967063129002744,1.7906976744186047,0.3048780487804878,66.20795107033638,58.17963597277388,-2.7289119591537627,-3.704715328688522,-7.431871419346464,-7.9939157327783334,8.006021657940106,1.875,1.5421030548673826,3.2953124999999943,-1.1091220830889768,7.6997470830889725,1.0930952084555088,5.49752979154448,-4.427250000000001,94.51219512195121,34.67705524032661,2.2022172915444886,7,-2.28125,-3.5625,-10.4609375,-7.03125,-2.71875,4,-0.10183938986092422,1.2727272727272727,68.3125,-2.125,65.8125,1.2954545454545454,68.4375,-0.10183938986092422
5134,2000-07-10,68.90625,70.0,68.5,68.875,31349400.0,-0.010767160161507361,-2.84,0.04,52.05479452054794,57.76758648890261,-1.910363042370264,-2.668186375267382,-6.618150126406114,-7.111381382819758,8.623228083219725,1.5,1.176043943019323,2.276562499999997,-2.0562356018560166,6.609360601856011,0.11016344907199027,4.442961550928004,-3.625,76.82119205298014,20.9740898784234,2.166399050928005,7,-1.5,-2.8125,-9.453125,-6.28125,-1.03125,0,-0.08662131519274374,1.7906976744186047,69.65625,1.2727272727272727,68.3125,-2.125,65.8125,-0.08662131519274374
5135,2000-07-11,69.40625,70.625,68.5625,69.125,42782000.0,0.007256235827664437,-1.9333333333333333,9.0,50.80321285140562,57.53679297181769,-2.28849844892018,-2.76867121372905,-7.0714834355825715,-7.436173090742777,9.224141640064602,2.0625,1.290824795000475,2.432812499999997,-1.6122296957170335,6.477854695717028,0.41029140214148185,4.4553335978585125,-3.9312500000000057,77.19298245614034,24.183954875801255,2.022521097858517,7,-1.6875,-3.0625,-8.9375,-6.78125,-1.34375,1,-0.1121116614137776,-2.84,68.90625,1.7906976744186047,69.65625,1.2727272727272727,68.3125,-0.1121116614137776
5136,2000-07-12,70.59375,71.125,69.375,70.125,29824200.0,0.01710941017559664,1.2857142857142858,1.6666666666666667,53.33333333333332,57.05970571506941,-3.0249657722540917,-3.76786388132885,-8.202592900107774,-8.462234597801896,10.124018785905204,1.75,1.3736404890255614,3.378124999999997,-0.929958169125797,7.686208169125798,1.224083415437093,5.532166584562901,-4.809750000000008,90.9090909090909,40.97844647390893,2.1540415845628997,7,-2.625,-4.0,-10.015625,-7.96875,-0.53125,2,-0.09960159362549803,-1.9333333333333333,69.40625,-2.84,68.90625,1.7906976744186047,69.65625,-0.09960159362549803
5137,2000-07-13,71.59375,72.5,70.125,70.1875,45176000.0,0.014165559982292963,-2.1020408163265305,3.0,65.27196652719665,58.11059605271658,-3.5508519347863654,-4.330274831232572,-9.037713298316689,-9.256418166759111,11.227764897761558,2.375,1.4132701137697268,3.9593749999999943,-0.3410275591858749,8.259777559185864,1.8091737204070597,6.109576279592929,-5.382470000000012,79.5774647887324,29.274154649487585,2.1502012795929364,7,-2.9375,-4.3125,-11.0,-9.1875,-1.03125,3,-0.1340026189436927,1.2857142857142858,70.59375,-1.9333333333333333,69.40625,-2.84,68.90625,-0.1340026189436927
5138,2000-07-14,73.34375,73.53125,71.53125,72.0,37471800.0,0.024443474465299042,1.3272727272727274,0.9555555555555556,68.62003780718337,58.98901295192743,-4.615348482145578,-5.643566222248609,-10.564846292246685,-10.79931349677718,12.49971737992281,2.0,1.6945606371536428,5.248437499999994,0.5720482556009188,9.924826744399077,2.9102428778004565,7.586632122199532,-6.503598000000011,96.27329192546584,44.09805269968811,2.33819462219954,7,-3.9375,-5.546875,-12.2421875,-10.9375,-1.28125,4,-0.12995313165743505,-2.1020408163265305,71.59375,1.2857142857142858,70.59375,-1.9333333333333333,69.40625,-0.12995313165743505
5139,2000-07-17,73.15625,73.75,72.1875,73.3125,46580000.0,-0.002556455048998707,2.0303030303030303,-0.11627906976744186,68.23308270676692,60.207853973400034,-3.842314583501661,-4.910392291623253,-10.160122497958127,-10.422158578344309,13.968828702272063,1.5625,1.8538596629864514,4.5546875,-0.004132888962004699,9.113507888962005,2.2752773055189977,6.834097694481002,-5.513166240000004,88.55421686746988,31.034013707400817,2.279410194481001,7,-3.640625,-5.25,-11.953125,-10.9375,-1.03125,0,-0.08500640751815458,1.3272727272727274,73.34375,-2.1020408163265305,71.59375,1.2857142857142858,70.59375,-0.08500640751815458
5140,2000-07-18,71.5,72.4140625,70.71875,72.40625,50683600.0,-0.022639897479709514,2.6779661016949152,5.8,67.22222222222223,61.346457562984014,-1.9064477099307453,-3.1602015457144716,-8.362869326396947,-8.625374050671425,14.19029717016973,2.4375,2.077550653069835,2.7359375000000057,-1.9984323432314994,7.470307343231511,0.36875257838426023,5.103122421615751,-3.00194796640001,48.57142857142857,-15.36498689218805,2.3671849216157512,7,-1.984375,-3.59375,-9.703125,-9.578125,3.125,1,-0.05069930069930073,2.0303030303030303,73.15625,1.3272727272727274,73.34375,-2.1020408163265305,71.59375,-0.05069930069930073
5141,2000-07-19,69.0625,73.0625,69.0,72.46875,72188400.0,-0.03409090909090906,-1.3008849557522124,3.7586206896551726,57.64119601328903,61.043088561364605,1.1628304418135826,-0.7695398883136306,-5.717098914691647,-6.052103157944579,13.675648907260108,4.0625,2.074523351606814,0.3031249999999943,-4.429795297181613,5.036045297181602,-2.0633351485908094,2.669585148590798,4.6875,1.3157894736842104,-65.52634348811002,2.3664601485908,7,1.84375,-1.15625,-6.59375,-8.015625,5.1875,2,-0.014479638009049722,2.6779661016949152,71.5,2.0303030303030303,73.15625,1.3272727272727274,73.34375,-0.014479638009049722
5142,2000-07-20,71.34375,71.625,68.9375,69.46875,60488400.0,0.0330316742081449,1.205128205128205,-0.5504587155963303,63.15789473684211,60.704193413198574,-0.7188087410816877,-3.062599521531908,-7.748194308578299,-8.175952907271885,13.123099780532216,2.6875,2.1229684828754642,2.4921875,-2.3714917897509764,7.355866789750976,0.0603478551245189,4.924027144875481,2.311250000000001,50.0,-22.08671203008754,2.4318396448754864,7,-0.21875,-3.0,-8.921875,-10.296875,1.59375,3,-0.017958826106000858,-1.3008849557522124,69.0625,2.6779661016949152,71.5,2.0303030303030303,73.15625,-0.017958826106000858
5143,2000-07-21,69.09375,71.125,69.03125,71.0625,32086600.0,-0.031537450722733285,1.0,-1.05,55.09915014164306,61.0424551488758,1.6125907291463193,-0.6852950423989483,-5.093733556993868,-5.785028072378239,12.920423164732565,2.3125,2.344844214299016,0.13906249999999432,-4.648980919413006,4.927105919412995,-2.2549592097064988,2.5330842097064874,4.372550000000004,3.2467532467532463,-68.23709694886416,2.3940217097064997,7,2.0625,-0.75,-6.671875,-8.046875,4.78125,4,0.021257349615558585,1.205128205128205,71.34375,-1.3008849557522124,69.0625,2.6779661016949152,71.5,0.021257349615558585
5144,2000-07-24,69.0,71.0,68.8125,69.09375,39835400.0,-0.0013568521031207537,-8.333333333333334,0.047619047619047616,51.36778115501519,61.10518496038799,1.923292419356187,-0.4730482459884229,-4.74140320929429,-5.572420468692101,12.668261632953081,2.1875,2.3012587436105463,-0.045312499999994316,-4.760580036850783,4.669955036850794,-2.4029462684253815,2.312321268425393,4.285148000000007,4.411764705882353,-60.84331128514456,2.3576337684253934,7,2.28125,-0.65625,-6.578125,-7.953125,5.0625,0,0.04438405797101441,1.0,69.09375,1.205128205128205,71.34375,-1.3008849557522124,69.0625,0.04438405797101441
5145,2000-07-25,70.4375,70.96875,68.84375,69.3671875,29623200.0,0.02083333333333326,-1.007380073800738,-11.416666666666666,61.93548387096774,62.060979464569584,0.7235475764880164,-1.736215355268854,-5.889220704077786,-6.88049925997025,12.696549963095796,2.125,2.0434224121443094,1.2249999999999943,-3.435717346526232,5.885717346526221,-1.105358673263126,3.5553586732631146,2.5792891200000128,38.23529411764706,-30.471649764107312,2.3303586732631145,7,0.84375,-1.46875,-7.859375,-9.390625,3.0625,1,0.02395740905057675,-8.333333333333334,69.0,1.0,69.09375,1.205128205128205,71.34375,0.02395740905057675
5146,2000-07-26,69.5,70.0625,68.28125,69.5,46639800.0,-0.013309671694764824,2.1666666666666665,0.0,53.33333333333334,60.734464665251444,1.6646376452293907,-0.5253843683517232,-4.717331156760082,-5.84565816860497,12.888526811106438,2.15625,2.194190682575922,0.09687499999999716,-4.258669145411872,4.4524191454118665,-2.0808970727059375,2.274647072705932,3.2645317728000123,36.44859813084112,-27.549106844640633,2.1777720727059333,7,1.515625,-0.21875,-6.125,-8.453125,5.375,2,0.07374100719424459,-1.007380073800738,70.4375,-8.333333333333334,69.0,1.0,69.09375,0.07374100719424459
5147,2000-07-27,68.5,70.1875,68.0,69.25,39223800.0,-0.014388489208633115,-1.5,-100.0,46.69051878354204,58.29785144040241,2.4357875266096016,0.6922365585973722,-3.550175194157646,-4.7381746005432746,13.087785597171955,2.1875,2.3212816286347078,-1.0187499999999972,-5.130841045095906,3.0933410450959116,-3.0747955225479444,1.03729552254795,3.905869230976009,16.0,-42.314539081831995,2.0560455225479517,7,2.375,0.78125,-4.234375,-7.15625,5.4375,3,0.08394160583941601,2.1666666666666665,69.5,-1.007380073800738,70.4375,-8.333333333333334,69.0,0.08394160583941601
5148,2000-07-28,64.5625,69.6875,64.375,69.0,55433800.0,-0.05748175182481752,-1.2077922077922079,5.916666666666667,39.48562783661119,55.103689788162875,5.583878071305406,4.770976132456454,0.4910169325514744,-0.7020229001454226,13.756578476359069,5.3125,2.208310761315559,-4.890625,-9.280098240486538,-0.501151759513462,-7.085361620243262,-2.695888379756738,7.402782307878411,2.8301886792452833,-50.948084922184925,2.1947366202432685,7,4.15625,4.5,-0.296875,-3.21875,4.6875,4,0.12971926427879965,-1.5,68.5,2.1666666666666665,69.5,-1.007380073800738,70.4375,0.12971926427879965
5149,2000-07-31,66.75,67.5625,64.5,65.4375,30470700.0,0.03388189738625358,1.0851063829787233,-0.29577464788732394,44.05594405594406,52.529658880798635,2.673202613780461,2.715307739814932,-1.5773233130039586,-2.770662808247593,14.643659308843496,3.0625,1.833936100213947,-2.698437499999997,-7.0998275970243725,1.7029525970243782,-4.899132548512185,-0.4977424514878095,4.304448430933007,36.018957345971565,-14.186243058121498,2.2006950485121863,7,1.96875,2.3125,-2.484375,-5.40625,-1.046875,0,0.10674157303370779,-1.2077922077922079,64.5625,-1.5,68.5,2.1666666666666665,69.5,0.10674157303370779
5150,2000-08-01,64.625,67.375,64.25,67.0625,25001100.0,-0.03183520599250933,1.0408163265306123,-1.8571428571428572,37.18120805369127,50.25632688528777,4.157647687205198,4.785389427408234,0.742321770117087,-0.5653963334215177,15.101814017912174,3.125,1.1309043023058933,-4.6328125,-9.52178854410866,0.2561635441086594,-7.07730052205433,-2.1883244779456703,5.627914619221045,6.315789473684211,-37.14030655030052,2.4444880220543306,8,3.3125,4.375,-0.359375,-3.28125,2.8125,1,0.1460348162475822,1.0851063829787233,66.75,-1.2077922077922079,64.5625,-1.5,68.5,0.1460348162475822
5151,2000-08-02,63.3125,66.125,63.1875,65.25,33226800.0,-0.02030947775628622,-1.6857142857142857,0.7948717948717948,32.450331125827816,46.84437537295285,5.10564852107602,6.219889534700002,2.2301691682515212,0.8060826705096673,16.224775322654654,2.9375,0.3478025222100882,-5.8203125,-11.184893704223725,-0.4557312957762747,-8.502603102111863,-3.1380218978881373,6.100006572530091,1.7857142857142856,-35.56865626444195,2.6822906021118618,8,3.84375,5.15625,1.171875,-1.96875,2.0625,2,0.16090819348469898,1.0408163265306123,64.625,1.0851063829787233,66.75,-1.2077922077922079,64.5625,0.16090819348469898
5152,2000-08-03,65.0625,65.375,60.4375,61.8125,34941100.0,0.02764067127344516,1.5483870967741935,-1.6774193548387097,32.450331125827816,44.32783992675115,2.6495853870902266,4.44164928048464,0.816478167452587,-0.8896315697595583,17.299054522344736,4.9375,-0.31753186668591127,-3.9078125000000057,-9.565883230509414,1.7502582305094023,-6.736847865254703,-1.0787771347453088,3.35400552092527,50.0,19.26822940795072,2.8290353652547036,8,0.65625,2.03125,-0.578125,-3.71875,-0.375,3,0.15081652257444755,-1.6857142857142857,63.3125,1.0408163265306123,64.625,1.0851063829787233,66.75,0.15081652257444755
5153,2000-08-04,62.5625,66.25,61.4375,66.21875,34939700.0,-0.03842459173871282,1.588235294117647,-1.125,29.55367913148372,41.904050813025435,4.610546398275346,6.727897219444969,3.5097787071367748,1.6845981227212405,17.735621099007364,4.8125,-0.7244903028659024,-6.053124999999994,-12.379991143468516,0.27374114346852707,-9.216558071734255,-2.8896919282657336,4.417784527158716,29.82456140350877,6.142277246450828,3.1634330717342607,8,3.140625,4.53125,1.921875,-1.21875,2.375,4,0.18181818181818188,1.5483870967741935,65.0625,-1.6857142857142857,63.3125,1.0408163265306123,64.625,0.18181818181818188
5154,2000-08-07,62.9375,64.375,61.125,62.625,30634400.0,0.005994005994006013,1.0392156862745099,-0.08547008547008547,32.614213197969534,38.64613184935897,3.671210982522652,6.200720101996978,3.3716824441735866,1.3683000006965926,18.20997837633273,3.25,-1.506276289829927,-5.379687500000003,-12.193206707921135,1.4338317079211365,-8.786447103960569,-1.9729278960394367,3.3125,36.03603603603604,14.861687098085966,3.4067596039605688,8,2.375,4.15625,1.859375,-1.59375,-1.6875,0,0.10029791459781534,1.588235294117647,62.5625,1.5483870967741935,65.0625,-1.6857142857142857,63.3125,0.10029791459781534
5155,2000-08-08,61.625,63.375,61.5,62.75,24900100.0,-0.020854021847070525,-1.7272727272727273,-3.6,34.17553191489361,36.51748724731011,4.02552508022373,7.2732836493790245,4.872436727093515,2.693545783249519,18.497812917692197,1.875,-2.010345218586636,-6.303124999999994,-13.71699724362118,1.1107472436211836,-10.01006112181058,-2.596188878189409,4.625,20.43010752688172,-3.121704717865285,3.7069361218105894,8,3.6875,5.46875,3.8359375,-0.28125,-2.0,1,0.06617647058823528,1.0392156862745099,62.9375,1.588235294117647,62.5625,1.5483870967741935,65.0625,0.06617647058823528
5156,2000-08-09,63.5625,64.875,62.84375,62.875,30071900.0,0.03144016227180524,-4.416666666666667,-0.6111111111111112,33.19838056680162,35.018360778783396,1.2932137814227076,5.04043704956274,3.017612335296107,0.7417664798717567,18.331099203618695,3.25,-2.400699251424541,-4.014062499999994,-11.561349694529568,3.5332246945295864,-7.787706097264788,-0.2404189027352075,1.6412499999999994,53.76344086021505,32.17093538520127,3.773643597264789,8,1.5,3.53125,1.875,-2.21875,-6.046875,2,0.06096361848574228,-1.7272727272727273,61.625,1.0392156862745099,62.9375,1.588235294117647,62.5625,0.06096361848574228
5157,2000-08-10,62.0,64.8125,62.0,63.1875,16678400.0,-0.024582104228121904,-3.736842105263158,-1.7272727272727273,34.214186369958284,34.43264506026641,2.0525758432844725,6.163343144130209,4.663462544511731,2.2398405303099054,17.81954958350845,2.8125,-3.2458652324922497,-5.096874999999997,-12.787273469417599,2.5935234694176046,-8.942074234708798,-1.2516757652911963,-1.5625,17.073170731707318,-6.557397779293257,3.8451992347088004,8,2.0,5.09375,3.921875,-0.65625,-6.1875,3,0.05443548387096775,-4.416666666666667,63.5625,-1.7272727272727273,61.625,1.0392156862745099,62.9375,0.05443548387096775
5158,2000-08-11,63.8125,64.125,60.8125,61.875,22509600.0,0.029233870967741993,1.5853658536585367,-1.631578947368421,39.276485788113696,33.901594141618595,0.13689639870033687,3.79473172097849,2.8764978600912627,0.34535657799568753,17.113561284049567,3.3125,-3.8312200065775386,-2.807812499999997,-10.035639158632335,4.420014158632341,-6.421725829316159,0.806100829316172,-3.2875000000000014,73.84615384615385,45.810606020364474,3.6139133293161683,8,0.09375,3.28125,2.625,-2.46875,-3.4375,4,0.013712047012732542,-3.736842105263158,62.0,-4.416666666666667,63.5625,-1.7272727272727273,61.625,0.013712047012732542
5159,2000-08-14,66.9375,67.0,63.625,64.4375,25665000.0,0.04897159647404514,1.5714285714285714,1.2903225806451613,43.236714975845416,34.57442824408017,-3.3064145203000237,0.18967553668323944,-0.2586628908826185,-2.8891955748269424,15.793081405279008,3.375,-4.168492790741411,0.6281249999999972,-5.918798870876458,7.175048870876459,-2.6453369354382374,3.9015869354382247,-6.326750000000004,98.98989898989899,69.26020261443148,3.27346193543823,8,-3.21875,0.15625,-0.203125,-5.59375,-3.875,0,-0.029878618113912236,1.5853658536585367,63.8125,-3.736842105263158,62.0,-4.416666666666667,63.5625,-0.029878618113912236
5160,2000-08-15,67.875,68.75,66.0,66.8125,34464300.0,0.014005602240896309,-1.0465116279069768,0.425,46.85990338164251,36.17549182805957,-4.173286021383589,-1.089167077656498,-1.1694459917291198,-3.920432017833221,14.93032101861721,2.75,-4.002792258157243,1.7468750000000028,-4.382383052677753,7.876133052677758,-1.317754026338875,4.811504026338881,-7.0625,88.9763779527559,57.614049837991075,3.0646290263388796,8,-3.28125,-0.78125,-1.125,-6.53125,-6.390625,1,-0.09760589318600366,1.5714285714285714,66.9375,1.5853658536585367,63.8125,-3.736842105263158,62.0,-0.09760589318600366
5161,2000-08-16,68.0625,69.5,67.5625,68.625,24609500.0,0.0027624309392264568,-1.48,-0.5294117647058824,49.127182044887775,38.02847526351068,-4.041106284208269,-1.4286747187302211,-1.2791425999608066,-4.173088304707704,14.947771318442072,1.9375,-4.101021091993644,1.984375,-4.05981873949294,8.02856873949294,-1.037721869746477,5.00647186974647,-6.77375,83.45323741007195,48.0761292524122,3.0220968697464707,8,-2.90625,-0.96875,-1.03125,-6.46875,-20.125,2,-0.12396694214876036,-1.0465116279069768,67.875,1.5714285714285714,66.9375,1.5853658536585367,63.8125,-0.12396694214876036
5162,2000-08-17,70.0625,71.5,68.4375,68.5,40495900.0,0.029384756657483857,-2.6296296296296298,-2.7777777777777777,61.891891891891895,41.62161001466715,-5.875098574803403,-3.7203274859318185,-3.1664205457156527,-6.256216625702962,15.249367314748064,3.4375,-3.781665705538103,4.048437500000006,-1.7842233125798401,9.881098312579851,1.1321070937100757,6.964767906289929,-8.11685,86.54970760233918,45.111813360479694,2.916330406289924,8,-3.90625,-2.96875,-2.78125,-8.21875,-24.6875,3,-0.17908117752007136,-1.48,68.0625,-1.0465116279069768,67.875,1.5714285714285714,66.9375,-0.17908117752007136
5163,2000-08-18,70.5625,72.9375,70.25,71.0,35795600.0,0.007136485280999194,-4.0588235294117645,-0.28,58.89212827988338,44.54137835710202,-5.722769591898839,-4.32647099636614,-3.501237221702638,-6.781396385695018,15.730890173438972,2.875,-3.17382133042922,4.474999999999994,-1.5545871378255214,10.50458713782551,1.4602064310872294,7.489793568912752,-7.661414999999998,74.49664429530202,31.035983723964293,3.0147935689127596,8,-3.6875,-3.46875,-2.59375,-8.03125,-27.25,4,-0.2090345438441098,-2.6296296296296298,70.0625,-1.48,68.0625,-1.0465116279069768,67.875,-0.2090345438441098
5164,2000-08-21,72.0625,74.0625,70.5625,72.671875,46024300.0,0.021257750221434835,1.064516129032258,1.3928571428571428,67.86786786786786,48.28497124076582,-6.472968716351289,-5.8871073961076945,-4.829322134807271,-8.267671971507802,16.468598239867568,3.5,-2.6188158504155723,5.821875000000006,-0.657885366548598,12.30163536654861,2.5819948167256968,9.061755183274308,-7.957045199999996,75.1937984496124,25.917791649763373,3.239880183274303,8,-4.625,-4.8125,-3.4609375,-9.015625,-28.1875,0,-0.16218560277536864,-4.0588235294117645,70.5625,-2.6296296296296298,70.0625,-1.48,68.0625,-0.16218560277536864
5165,2000-08-22,72.125,73.625,72.125,72.46875,31693500.0,0.0008673026886383273,-7.7272727272727275,0.5641025641025641,72.52396166134184,52.65448025127029,-5.464009836087627,-6.131043817903588,-4.68339835467502,-8.277024864895282,17.246172966875964,1.5625,-1.6766004037372824,5.799999999999997,-0.9482453859853877,12.548245385985389,2.4258773070072976,9.17412269299269,-6.625558871999999,70.1923076923077,14.29321880971655,3.3741226929926946,8,-4.6875,-4.875,-3.4140625,-8.96875,-27.6875,1,-0.1256499133448874,1.064516129032258,72.0625,-4.0588235294117645,70.5625,-2.6296296296296298,70.0625,-0.1256499133448874
5166,2000-08-23,74.625,74.875,70.6875,71.4375,36177000.0,0.03466204506065851,1.271186440677966,-9.272727272727273,73.53846153846155,57.023844158881765,-6.961887077289063,-8.672024450854153,-7.045392917813359,-10.748219718728265,18.130704766688527,4.1875,-0.7519268810243034,8.043750000000003,0.4514343730685937,15.636065626931412,4.247592186534305,11.839907813465707,-7.9267306299200015,96.11650485436894,37.840705481816464,3.796157813465703,8,-6.78125,-6.96875,-5.9140625,-11.46875,-33.0625,2,-0.1760887772194305,-7.7272727272727275,72.125,1.064516129032258,72.0625,-4.0588235294117645,70.5625,-0.1760887772194305
5167,2000-08-24,74.25,75.828125,73.0,74.5625,23352900.0,-0.005025125628140725,-1.011111111111111,-0.09803921568627451,82.13058419243987,61.785410648251336,-5.214887321985557,-8.268069908521454,-6.452297402782108,-10.335824302385063,19.323999608243483,2.828125,0.2799620565032086,7.381249999999994,-0.9194217388286745,15.681921738828663,3.23091413058566,11.531585869414329,-6.243453729132796,71.70868347338936,9.427761702001213,4.150335869414336,8,-4.5234375,-6.1171875,-4.84375,-11.09375,-34.125,3,-0.35437710437710435,1.271186440677966,74.625,-7.7272727272727275,72.125,1.064516129032258,72.0625,-0.35437710437710435
5168,2000-08-25,72.9375,74.4375,72.625,73.875,20844200.0,-0.017676767676767624,-1.32,3.0,76.1437908496732,65.44175241200998,-2.7623782142108126,-6.636207210560229,-4.96167221135272,-9.010146459377651,19.498358479699956,1.8125,1.24484882301617,5.650000000000006,-2.998509150501917,14.298509150501928,1.3257454247490443,9.974254575250967,-3.5230695578888884,45.103857566765576,-19.650161361910698,4.3242545752509605,8,-2.0234375,-4.8046875,-3.203125,-9.78125,-32.625,4,-0.377892030848329,-1.011111111111111,74.25,1.271186440677966,74.625,-7.7272727272727275,72.125,-0.377892030848329
5169,2000-08-28,73.875,75.8125,73.0,73.25,42760500.0,0.01285347043701801,-4.0,-0.6666666666666666,82.66666666666667,69.42028166590156,-2.9192998158454486,-7.391518127769913,-5.671220406232678,-9.905930539252012,19.841375455460252,2.875,2.4007081463809072,6.231250000000003,-2.8976784982584576,15.360178498258463,1.6667857508707726,10.795714249129233,-3.306104537468883,62.00607902735562,-8.009496003931154,4.564464249129232,8,-2.1796875,-5.7421875,-4.125,-10.71875,-31.875,0,-0.41370558375634514,-1.32,72.9375,-1.011111111111111,74.25,1.271186440677966,74.625,-0.41370558375634514
5170,2000-08-29,74.0625,74.9375,73.125,73.3125,23023100.0,0.002538071065989911,-2.2222222222222223,1.2,80.88235294117646,72.9486339877114,-2.3879163305276307,-7.2051439450835915,-5.792131613050174,-10.049701834115524,20.103634010109296,1.8125,3.4073563452928255,5.946875000000006,-3.4953205903163393,15.38907059031635,1.2257772048418332,10.667972795158178,-2.5469432207244864,65.65349544072949,-6.152749867323891,4.721097795158171,8,-1.9296875,-5.9296875,-4.25,-10.90625,-33.0625,1,-0.4075949367088607,-4.0,73.875,-1.32,72.9375,-1.011111111111111,74.25,-0.4075949367088607
5171,2000-08-30,73.5,74.375,72.75,73.75,21770400.0,-0.0075949367088608,1.1666666666666667,-0.3333333333333333,85.9375,75.62036822194564,-1.0873387854284289,-6.155905713668176,-5.197421818342718,-9.502185117115125,19.900596548547593,1.625,4.140398909594424,4.875,-4.575355047632641,14.325355047632648,0.1498224761836724,9.60017752381632,-1.2081809409940831,27.31707317073171,-49.288739059025936,4.725177523816323,8,-0.4609375,-5.3671875,-3.375,-10.03125,-33.5625,2,-0.39540816326530615,-2.2222222222222223,74.0625,-4.0,73.875,-1.32,72.9375,-0.39540816326530615
5172,2000-08-31,74.875,75.625,73.625,73.875,28530700.0,0.018707482993197244,-1.6666666666666667,-4.0,85.5421686746988,78.58148382136957,-1.9086058858519124,-7.123300864156789,-6.534652092688731,-10.838918376261887,18.92919683685253,2.125,4.781889197231223,5.759375000000006,-3.9281165110319307,15.44686651103195,0.9156292444840375,10.603120755515974,-2.125,70.58823529411765,-6.103655203984715,4.843745755515971,8,-1.6796875,-6.7421875,-4.7265625,-10.625,-35.8125,3,-0.44490818030050083,1.1666666666666667,73.5,-2.2222222222222223,74.0625,-4.0,73.875,-0.44490818030050083
5173,2000-09-01,73.9375,75.6875,73.4375,75.625,18322000.0,-0.012520868113522488,1.4827586206896552,-1.6875,76.16822429906541,79.5037456470582,-0.49396114169238103,-5.575793993066043,-5.489910101306478,-9.865220820276988,18.364934459608754,2.25,5.371671944901266,4.253124999999997,-5.145789673486192,13.652039673486186,-0.44633233674309736,8.952582336743092,-1.1875,38.775510204081634,-33.646059557465186,4.6994573367430945,9,-0.6796875,-5.8046875,-3.859375,-9.6875,-36.375,4,-0.45731191885038036,-1.6666666666666667,74.875,1.1666666666666667,73.5,-2.2222222222222223,74.0625,-0.45731191885038036
5174,2000-09-05,69.25,71.375,68.25,71.0625,58396000.0,-0.06339814032121727,1.564102564102564,1.0740740740740742,54.01459854014599,77.4471497447031,4.193636136739954,-0.4122665324923389,-0.75246334709162,-5.097559140923224,17.14953477948942,5.6875,5.365158342157571,-0.75,-9.603058496183252,8.103058496183252,-5.176529248091626,3.676529248091626,6.578125,13.445378151260504,-54.53237802163607,4.426529248091628,9,2.7890625,-1.1171875,-0.359375,-5.0,-33.875,1,-0.4178700361010831,1.4827586206896552,73.9375,-1.6666666666666667,74.875,1.1666666666666667,73.5,-0.4178700361010831
5175,2000-09-06,65.703125,68.5,65.0,68.0625,62344900.0,-0.05121841155234652,1.1642512077294687,1.3017241379310345,44.24103737604882,74.19188039332391,7.525116798761545,3.642552011619813,2.8071955087125815,-1.484345868691051,16.223754077089218,4.25,5.344620464876186,-4.500781250000003,-12.705786360359184,3.7042238603591784,-8.603283805179586,-0.39827869482041933,9.984375,6.578947368421052,-56.985807184937535,4.10250255517959,9,4.7109375,2.4296875,3.1875,-1.453125,-28.578125,2,-0.36076099881093937,1.564102564102564,69.25,1.4827586206896552,73.9375,-1.6666666666666667,74.875,-0.36076099881093937
5176,2000-09-07,67.4375,68.6875,66.25,66.609375,34716000.0,0.026397146254458992,-2.1515151515151514,-0.3509933774834437,43.50850077279753,69.90053779114143,5.212082097014104,2.3329802609696912,1.1513561055065793,-3.056798333614168,16.08454250019372,2.984375,5.018284083080317,-2.960156249999997,-10.673084049649049,4.7527715496490615,-6.81662014982453,0.8963076498245357,7.822500000000005,22.807017543859647,-36.28673838743299,3.856463899824529,9,2.96875,0.6953125,1.03125,-3.1875,-27.0625,3,-0.392029657089898,1.1642512077294687,65.703125,1.564102564102564,69.25,1.4827586206896552,73.9375,-0.392029657089898
5177,2000-09-08,65.375,67.4375,64.9375,67.1875,29681800.0,-0.030583873957367946,1.162162162162162,-2.188679245283019,38.09182209469153,65.67254126281013,6.574667823521665,4.913192985706502,3.2539255454287854,-0.9425199453781516,15.75704637187193,2.5,4.525684610797015,-5.19140625,-12.250717032891018,1.8679045328910178,-8.721061641445516,-1.661750858554484,9.47460000000001,4.069767441860465,-50.88312731155828,3.52965539144551,9,5.0,2.7578125,2.4375,-1.125,-29.6875,4,-0.38910133843212236,-2.1515151515151514,67.4375,1.1642512077294687,65.703125,1.564102564102564,69.25,-0.38910133843212236
5178,2000-09-11,64.6875,66.875,63.9375,65.5625,30507800.0,-0.010516252390057379,-1.4736842105263157,0.4827586206896552,32.41430700447094,60.088945744788376,6.670288747931238,5.975999489122771,3.984406670678112,-0.254615117846285,15.09412102693263,2.9375,3.7329127089547143,-5.922656250000003,-12.814587218853461,0.9692747188534625,-9.368621734426739,-2.4766907655732666,9.567374000000015,10.084033613445378,-40.56080150963846,3.445965484426732,9,5.125,3.6328125,1.71875,-0.4375,-28.5,0,-0.3961352657004831,1.162162162162162,65.375,-2.1515151515151514,67.4375,1.1642512077294687,65.703125,-0.3961352657004831
5179,2000-09-12,64.9375,66.9375,64.5625,65.0625,28997300.0,0.0038647342995168366,-4.428571428571429,0.14285714285714285,33.01329394387001,54.77016141175433,5.609029304446011,5.869409684952757,3.7499485093989335,-0.4234156724069891,15.85002980750893,2.375,2.7730234515953924,-5.572656249999994,-12.74144105897119,1.596128558971202,-9.157048654485592,-1.9882638455143962,8.491984080000009,21.052631578947366,-25.999297864536974,3.5843924044855964,9,4.875,3.3828125,1.4609375,-0.6875,-26.75,1,-0.4215591915303176,-1.4736842105263157,64.6875,1.162162162162162,65.375,-2.1515151515151514,67.4375,-0.4215591915303176
5180,2000-09-13,61.25,63.3125,60.5,61.6875,70068400.0,-0.05678537054860444,-1.903225806451613,3.5,20.069930069930066,47.45154253063545,8.14441947971585,9.523402811100311,7.359082528241046,3.3541049236882827,17.736205070734478,4.4375,1.853362044897267,-8.928906249999997,-17.145979917096696,-0.7118325829032983,-13.03744308354834,-4.820369416451655,11.420125353600014,9.16030534351145,-30.37639883813863,4.108536833548348,9,6.84375,6.9140625,4.953125,3.0,-19.3125,2,-0.4224489795918367,-4.428571428571429,64.9375,-1.4736842105263157,64.6875,1.162162162162162,65.375,-0.4224489795918367
5181,2000-09-14,59.625,62.875,59.25,62.5,50489200.0,-0.026530612244897944,1.0,6.571428571428571,19.00662251655629,40.05870406861961,8.486743278005278,11.050437577810428,8.969842711223706,5.054602450158072,19.52456787428007,3.625,0.5969228646894749,-10.132031249999997,-19.580702721594577,-0.6833597784054106,-14.856366985797294,-5.4076955142027,11.828112818240015,4.580152671755725,-29.611101873204476,4.724335735797292,9,7.84375,7.9140625,6.578125,5.640625,-16.5625,3,-0.37735849056603776,-1.903225806451613,61.25,-4.428571428571429,64.9375,-1.4736842105263157,64.6875,-0.37735849056603776
5182,2000-09-15,57.515625,59.875,56.625,59.6875,75675900.0,-0.035377358490566,1.5521472392638036,0.7554347826086957,18.385650224215254,33.63841806030294,8.800165276126776,12.829406802503684,10.959578375484867,7.157121307251231,20.852688596536684,3.25,-0.7252929151281933,-11.614062500000003,-22.52957658682182,-0.6985484131781874,-17.07181954341091,-6.156305456589095,12.47311428005122,8.636363636363637,-23.17589553255222,5.457757043410907,9,6.484375,8.7109375,8.5625,7.953125,-14.203125,4,-0.29801684324911704,1.0,59.625,-1.903225806451613,61.25,-4.428571428571429,64.9375,-0.29801684324911704
5183,2000-09-18,55.8125,59.25,55.5,58.375,50767100.0,-0.029611518609073628,-1.3529411764705883,1.1798561151079137,14.099378881987576,29.20339365384089,8.562297927005943,14.093417133254377,12.477487168036788,8.876848188275488,21.8508013053831,3.75,-2.2311773887121547,-12.579687500000006,-24.97978540456363,-0.17958959543638287,-18.779736452281824,-6.379638547718194,12.305315780844055,2.73224043715847,-24.217209977034745,6.200048952281813,9,6.28125,9.8515625,9.734375,10.84375,-13.8125,0,-0.3605823068309071,1.5521472392638036,57.515625,1.0,59.625,-1.903225806451613,61.25,-0.3605823068309071
5184,2000-09-19,60.375,60.5,56.8125,57.1875,58855100.0,0.08174692049272125,1.1454545454545455,-1.2439024390243902,26.825396825396837,27.268322481546228,2.9150340675235427,9.07574232514061,7.80314729306545,4.321723245171839,22.36104799089686,4.6875,-3.8375391969932906,-7.432812499999997,-20.200747270585296,5.335122270585302,-13.816779885292647,-1.0488451147073476,5.7239652559090075,62.4,38.6796848405584,6.383967385292648,9,1.71875,5.2890625,5.125,6.71875,-19.0625,1,-0.4006211180124224,-1.3529411764705883,55.8125,1.5521472392638036,57.515625,1.0,59.625,-0.4006211180124224
5185,2000-09-20,63.0625,63.5,60.4375,61.25,70335900.0,0.04451345755693592,1.2790697674418605,0.5686274509803921,33.51431391905233,26.157857275574536,-0.20833896294830367,5.981147750614866,5.016611546402643,1.6453254949532834,22.47082736292889,3.125,-5.188495847395387,-4.292187499999997,-17.058254276321506,8.473879276321512,-10.675220888160752,2.0908458881607572,1.3406308149635606,94.53125,68.32197970037254,6.383033388160755,9,-1.59375,2.6015625,2.34375,4.03125,-18.375,2,-0.3944499504459861,1.1454545454545455,60.375,-1.3529411764705883,55.8125,1.5521472392638036,57.515625,-0.3944499504459861
5186,2000-09-21,61.484375,62.9375,60.375,62.0625,57112300.0,-0.025024777006937615,1.2013422818791946,-0.31896551724137934,28.984796468857283,25.145965539370735,0.4878306019689944,6.876916707905309,6.43703841549727,3.2229938700918552,23.26633385286183,2.6875,-5.977753034548726,-5.213281249999994,-17.75448502990794,7.327922529907951,-11.483883139953974,1.0573206399539785,2.015625,74.8046875,51.96973754572626,6.270601889953974,9,-0.265625,4.1796875,4.359375,5.609375,-15.109375,3,-0.31791613722998724,1.2790697674418605,63.0625,1.1454545454545455,60.375,-1.3529411764705883,55.8125,-0.31791613722998724
5187,2000-09-22,47.9375,49.5,46.5,46.75,308734400.0,-0.22033036848792886,-2.5555555555555554,-2.054054054054054,20.765987350667615,23.851707800059252,12.629165416220054,19.343187502068474,19.633310098571485,16.73803566500186,24.543196596795156,14.984375,-6.676915301788689,-17.444531249999997,-32.00747410454363,-2.8815883954563617,-24.726002677271808,-10.16305982272818,15.5625,8.455882352941178,-11.852003802248166,7.281471427271817,9,8.78125,13.2265625,18.1875,19.15625,-2.9375,4,-0.10169491525423724,1.2013422818791946,61.484375,1.2790697674418605,63.0625,1.1454545454545455,60.375,-0.10169491525423724
5188,2000-09-25,45.375,50.203125,44.75,50.0625,130214700.0,-0.0534550195567145,1.1949685534591195,-3.9473684210526314,21.808118081180808,22.60668825976045,13.593607735127769,20.80139807906339,21.75178526494541,19.270443565953457,26.12791398400529,5.453125,-7.653417909859208,-18.62890625,-35.25221466648867,-2.005597833511331,-26.940560458244335,-10.317252041755665,17.5625,3.3333333333333335,-17.10555395478034,8.311654208244336,9,8.75,14.9140625,21.25,21.71875,-0.375,0,-0.045454545454545414,-2.5555555555555554,47.9375,1.2013422818791946,61.484375,1.2790697674418605,63.0625,-0.045454545454545414
5189,2000-09-26,43.3125,46.5,42.8125,46.4375,112681600.0,-0.045454545454545414,1.2692307692307692,0.6666666666666666,22.600382409177826,22.887849630787976,13.707502669318608,21.56234664884036,23.34318378113491,21.286560841908795,27.4079783632053,3.6875,-8.482179966497938,-19.163281249999997,-37.49691900508567,-0.8296434949143219,-28.330100127542835,-9.99646237245716,15.987499999999997,2.416918429003021,-18.958266664958693,9.16681887754284,9,9.84375,16.0078125,23.671875,23.78125,1.5625,1,-0.030303030303030276,1.1949685534591195,45.375,-2.5555555555555554,47.9375,1.2013422818791946,61.484375,-0.030303030303030276
5190,2000-09-27,43.875,45.6875,43.4375,44.625,80365100.0,0.01298701298701288,-1.7692307692307692,0.24,20.31496062992126,23.03322053227297,11.645854834643877,19.62869017525597,22.359799561226737,20.65004076409558,28.75721901205478,2.375,-9.220840770726618,-17.09140625,-36.35551824612317,2.172705746123171,-26.72346224806158,-7.459350251938417,12.127499999999998,5.279503105590062,-15.257150556890675,9.632055998061583,9,9.28125,15.4453125,23.46875,23.375,2.8125,2,-0.05840455840455838,1.2692307692307692,43.3125,1.1949685534591195,45.375,-2.5555555555555554,47.9375,-0.05840455840455838
5191,2000-09-28,44.4375,44.5625,43.484375,44.125,66739000.0,0.012820512820512775,2.8333333333333335,-0.4166666666666667,22.58592471358429,23.499917697758423,9.725153457531327,17.68392833964215,21.452853852277016,20.06194568246879,30.373579290414998,1.078125,-10.091960236620764,-15.075781249999999,-34.73945803026959,4.587895530269584,-24.907619640134783,-5.243942859865207,8.927,21.987315010570825,-0.6061698055378173,9.831838390134791,9,8.71875,14.8828125,22.90625,22.8125,1.5,3,0.005625879043600568,-1.7692307692307692,43.875,1.2692307692307692,43.3125,1.1949685534591195,45.375,0.005625879043600568
5192,2000-09-29,41.5625,43.875,41.375,43.8125,72985600.0,-0.06469760900140642,1.105263157894737,-7.2,21.362229102167177,24.306901055556157,11.286074555141056,18.904522324556225,23.869355910277704,22.899861477145834,31.724536062574927,3.0625,-10.480155644453163,-16.28515625,-36.11282372533188,3.542511225331886,-26.19898998766594,-6.371322512334061,9.691600000000001,2.1238938053097343,-21.14100904794022,9.913833737665943,9,10.875,17.0390625,26.1875,26.09375,5.0,4,0.11578947368421044,2.8333333333333335,44.4375,-1.7692307692307692,43.875,1.2692307692307692,43.3125,0.11578947368421044
5193,2000-10-02,40.125,42.9375,39.875,42.9375,66785700.0,-0.0345864661654135,1.1777777777777778,1.25,20.150375939849624,23.565232068273136,11.470534982703825,18.634386955978847,24.894736180824452,24.378363164451315,33.301144704537755,3.0625,-10.793335025312068,-16.032031250000003,-35.84931824381499,3.785255743814986,-25.94067474690749,-6.1233877530925085,9.153280000000002,3.7735849056603774,-18.95442935077981,9.908643496907493,10,11.5625,17.71875,28.8046875,28.0078125,6.0625,0,0.12149532710280364,1.105263157894737,41.5625,2.8333333333333335,44.4375,-1.7692307692307692,43.875,0.12149532710280364
5194,2000-10-03,40.3125,42.5,40.125,41.765625,81206500.0,0.004672897196261738,-1.5982905982905984,0.5166666666666667,22.49589490968802,22.340963289454876,9.094245758894267,17.041534075581836,24.29182050679728,24.157527455906006,36.453518069341605,2.375,-10.975059504372027,-14.397656249999997,-34.4144781101444,5.619165610144407,-24.4060671800722,-4.389245319927795,7.085124,7.526881720430108,-16.218517920262716,10.0084109300722,10,11.09375,17.53125,29.2109375,27.8203125,2.375,1,0.11627906976744184,1.1777777777777778,40.125,1.105263157894737,41.5625,2.8333333333333335,44.4375,0.11627906976744184
5195,2000-10-04,42.0,42.75,40.75,41.0,63726000.0,0.041860465116279055,-1.6666666666666667,-0.6881720430107527,26.885245901639337,22.107679893097327,4.5872280565093675,14.216071044094448,22.153606747329775,22.45065680741847,38.72233060313808,2.4375,-10.888113566468718,-11.524999999999999,-31.608029236705462,8.558029236705465,-21.566514618352727,-1.4834853816472702,3.8930992000000018,45.33333333333333,18.372027865859224,10.041514618352732,10,3.0390625,15.78125,27.9140625,26.1328125,-0.625,2,0.06845238095238093,-1.5982905982905984,40.3125,1.1777777777777778,40.125,1.105263157894737,41.5625,0.06845238095238093
5196,2000-10-05,41.0,42.375,40.5,42.125,52072400.0,-0.023809523809523836,1.3076923076923077,-1.125,27.69100886449978,22.87712672796757,2.6551643815606454,13.843658271786637,22.71220321017099,23.400325883187037,41.19870507492989,1.875,-11.525252599439781,-11.203125,-30.907141150701435,8.500891150701435,-21.055133075350717,-1.3511169246492827,3.68947936,28.125,-1.106604946105385,9.852008075350719,10,4.0390625,16.78125,29.1328125,27.1328125,-4.0,3,0.1387195121951219,-1.6666666666666667,42.0,-1.5982905982905984,40.3125,1.1777777777777778,40.125,0.1387195121951219
5197,2000-10-06,39.9375,42.25,39.25,41.375,69734600.0,-0.02591463414634143,-1.1333333333333333,1.2777777777777777,28.1786941580756,23.58496851428921,2.7530362070234204,13.600012393989346,23.344090466544614,24.375867199950775,43.48019570829006,3.0,-12.740128952598255,-10.993749999999999,-30.39951769677802,8.41201769677803,-20.696633848389013,-1.2908661516109845,3.789083488000003,18.64406779661017,-13.363700995941603,9.702883848389014,10,2.9375,17.53125,30.6484375,28.1953125,-1.75,4,0.1502347417840375,1.3076923076923077,41.0,-1.6666666666666667,42.0,-1.5982905982905984,40.3125,0.1502347417840375
5198,2000-10-09,39.0625,40.53125,38.0,40.4375,56544700.0,-0.021909233176838794,2.24,0.9565217391304348,17.399617590822174,23.007105756694138,2.9485091146388243,13.130001551126114,23.896368658847663,25.147459171324428,45.6575187094212,2.53125,-13.851460927559415,-10.587499999999999,-29.547701674372888,8.372701674372887,-20.06760083718644,-1.1073991628135573,3.768766790400001,22.36842105263158,-5.555552109297899,9.480100837186443,10,2.78125,17.78125,31.6015625,29.0703125,1.875,0,0.19199999999999995,-1.1333333333333333,39.9375,1.3076923076923077,41.0,-1.6666666666666667,42.0,0.19199999999999995
5199,2000-10-10,37.5625,40.1875,37.4375,39.1875,68882800.0,-0.03839999999999999,-1.9333333333333333,1.1818181818181819,9.523809523809518,21.808088967126167,3.9639479348708733,13.148090324715838,24.979042443120726,26.52829121637302,48.00122070850511,2.75,-13.30496848165712,-10.71875,-28.971388710644362,7.533888710644369,-19.84506935532218,-1.592430644677819,4.6875,2.3529411764705883,-16.437389921250556,9.126319355322185,10,3.4375,16.84375,33.1328125,30.5703125,3.9375,1,0.2296173044925125,2.24,39.0625,-1.1333333333333333,39.9375,1.3076923076923077,41.0,0.2296173044925125
5200,2000-10-11,35.375,38.125,35.0,37.0,122056600.0,-0.05823627287853572,-1.631578947368421,1.0,9.34306569343066,20.336660187109096,5.3852404476283695,14.01633244112086,26.783698506082267,28.631093658586565,49.55939013258459,3.125,-12.773352841084261,-11.612499999999997,-29.661622595856585,6.4366225958565835,-20.637061297928284,-2.5879387020717104,5.912500000000001,5.084745762711865,-6.346674567915155,9.02456129792829,10,4.0625,16.46875,34.7109375,32.7578125,4.625,2,0.20671378091872783,-1.9333333333333333,37.5625,2.24,39.0625,-1.1333333333333333,39.9375,0.20671378091872783
5201,2000-10-12,37.125,38.5,35.0,37.125,100212800.0,0.04946996466431086,1.5454545454545454,-0.0,23.384615384615387,20.561369774047787,2.781369412071527,11.061383557307991,24.705608580743956,26.8017206119123,50.881006061497914,3.5,-12.145892119719761,-8.737499999999997,-26.26739281968758,8.792392819687585,-17.502446409843785,0.02744640984379032,3.0625,29.310344827586203,16.77952712450001,8.764946409843791,10,1.84375,14.71875,32.1484375,31.0078125,4.375,3,0.1144781144781144,-1.631578947368421,35.375,-1.9333333333333333,37.5625,2.24,39.0625,0.1144781144781144
5202,2000-10-13,40.375,40.75,36.9375,37.109375,80908800.0,0.08754208754208759,-1.1125541125541125,100.0,38.095238095238095,22.55524334686873,-0.7317424305535027,6.810592032578484,21.10210307390294,23.55830072791325,51.42567600509342,3.8125,-11.40617846175737,-4.630468749999999,-21.421999876675798,12.161062376675801,-13.026234313337895,3.7652968133378977,-5.375,93.47826086956522,76.48822754891913,8.3957655633379,10,-1.5,10.84375,28.89453125,27.7578125,0.75,4,-0.08359133126934981,1.5454545454545454,37.125,-1.631578947368421,35.375,-1.9333333333333333,37.5625,-0.08359133126934981
5203,2000-10-16,35.6875,39.1875,35.375,39.125,92057900.0,-0.11609907120743035,1.1403508771929824,-1.0526315789473684,33.86243386243386,23.81819211939604,3.643226321666546,10.448787026303911,25.454934692504025,28.165313255018106,51.879981259930965,5.0,-10.992673711267145,-8.311718749999997,-24.785433343628625,8.161995843628628,-16.54857604681431,-0.07486145318568305,-0.6875,11.956521739130435,-6.592834439239654,8.236857296814312,10,3.1875,15.28125,33.56640625,32.4453125,6.9375,0,0.07005253940455347,-1.1125541125541125,40.375,1.5454545454545454,37.125,-1.631578947368421,35.375,0.07005253940455347
5204,2000-10-17,36.1875,36.625,35.0,36.375,78642100.0,0.014010507880910739,3.727272727272727,0.05454545454545454,33.687002652519894,24.57394286949388,2.789954214204812,8.478507353688272,24.607086997335216,27.60438020192438,52.945142202284615,1.625,-10.224274815943616,-6.602343750000003,-21.489113042880106,8.2844255428801,-14.045728396440055,0.8410408964400489,4.5625,20.652173913043477,0.40674438659817014,7.443384646440051,10,2.5,14.78125,32.87890625,31.9453125,5.0,1,0.1312607944732298,1.1403508771929824,35.6875,-1.1125541125541125,40.375,1.5454545454545454,37.125,0.1312607944732298
5205,2000-10-18,38.1875,39.8125,35.25,36.25,16790000.0,0.05526770293609662,-1.3174603174603174,-10.333333333333334,37.5,25.66383077343835,0.21487481605893066,4.763616666421385,22.317619882404856,25.535497457764848,54.82814365917681,4.5625,-9.17502136584038,-3.358593749999997,-14.892874191726094,8.1756866917261,-9.125733970863045,2.408546470863051,2.447499999999998,55.434782608695656,33.946952117980246,5.767140220863049,10,0.4375,11.0625,30.87890625,29.9453125,5.75,2,0.08674304418985268,3.727272727272727,36.1875,1.1403508771929824,35.6875,-1.1125541125541125,40.375,0.08674304418985268
5206,2000-10-19,41.9375,42.3125,40.875,42.015625,64250700.0,0.09819967266775786,3.2790697674418605,-0.04032258064516129,50.724637681159415,28.168935609336557,-3.786328635800807,-0.5542893894481224,18.25329893813347,21.67235595435899,56.480935755826046,4.125,-8.255515238935963,1.3687499999999986,-5.366113633206815,8.103613633206812,-1.9986818166034084,4.7361818166034055,-6.9375,94.87179487179486,68.00432325711378,3.367431816603406,10,-3.28125,7.3125,26.19140625,26.1953125,2.0,3,-0.046199701937406856,-1.3174603174603174,38.1875,3.727272727272727,36.1875,1.1403508771929824,35.6875,-0.046199701937406856
5207,2000-10-20,43.0625,44.375,41.375,41.625,59899600.0,0.02682563338301036,-2.096774193548387,-18.4,55.74572127139364,32.42961379606672,-4.941032844555579,-2.174738233103085,16.87094172690282,20.44809018394099,55.820480553358344,3.0,-7.616205432399944,2.737499999999997,-3.1774120205226453,8.65241202052264,-0.2199560102613205,5.694956010261315,-7.916249999999998,86.0,53.889275921919015,2.95745601026132,10,-3.375,6.1875,24.44140625,24.4765625,-1.03125,4,-0.036284470246734424,3.2790697674418605,41.9375,-1.3174603174603174,38.1875,3.727272727272727,36.1875,-0.036284470246734424
5208,2000-10-23,43.3125,45.0,42.375,43.6875,43746200.0,0.005805515239477588,-1.3333333333333333,-0.2608695652173913,55.85365853658537,37.57737479748626,-5.056518230274875,-2.7269924671858803,16.302752157332087,20.059352513814034,54.876315171325984,2.625,-6.946987962973452,3.090625000000003,-2.5175332667337145,8.69878326673372,0.28654586663314774,5.894704133366858,-7.7971,83.125,45.92569619985027,2.8040791333668587,10,-3.3125,5.9375,21.80078125,22.9140625,-0.5625,0,-0.0505050505050505,-2.096774193548387,43.0625,3.2790697674418605,41.9375,-1.3174603174603174,38.1875,-0.0505050505050505
5209,2000-10-24,42.0,44.5,41.625,43.625,46937000.0,-0.030303030303030276,-1.4210526315789473,4.333333333333333,50.0,42.09481194266063,-3.406603572539453,-1.5998905403895662,17.174507340014827,21.188148143362127,53.751327628231074,2.875,-6.245173323885773,1.84375,-3.641502357098034,7.329002357098034,-0.8988761785490169,4.586376178549017,-5.915523999999998,69.23076923076923,31.694675867206108,2.7426261785490165,10,-2.0,7.25,21.87890625,23.6640625,-3.9375,1,0.014880952380952328,-1.3333333333333333,43.3125,-2.096774193548387,43.0625,3.2790697674418605,41.9375,0.014880952380952328
5210,2000-10-25,41.3125,43.5625,41.140625,42.0,53225900.0,-0.016369047619047672,-3.696969696969697,0.4230769230769231,50.626566416040106,45.121695390596706,-1.9984560304583852,-1.1744231088378427,17.37396345824017,21.699054299234646,52.60411352807359,2.421875,-5.120352724848686,1.2843749999999972,-3.9490692907834344,6.517819290783429,-1.3323471453917222,3.9010971453917165,-4.693092559999997,10.606060606060606,-26.958845051175874,2.616722145391717,10,-1.3125,7.9375,22.56640625,24.3515625,-7.1875,2,-0.00302571860816947,-1.4210526315789473,42.0,-1.3333333333333333,43.3125,-2.096774193548387,43.0625,-0.00302571860816947
5211,2000-10-26,44.6875,45.0,41.6875,42.0,50811900.0,0.0816944024205748,1.0,-3.909090909090909,58.715596330275226,47.41284630560083,-4.680060826763537,-4.7745258452600225,13.53403035352298,18.189243822960265,51.22329845642315,3.6875,-3.4742233010306762,4.646875000000001,-0.6319112129068856,9.925661212906888,2.0074818935465615,7.286268106453441,-7.565257006399996,91.90283400809717,49.79879302297209,2.639393106453443,10,-4.6875,4.28125,18.87890625,20.9765625,-11.75,3,-0.016783216783216814,-3.696969696969697,41.3125,-1.4210526315789473,42.0,-1.3333333333333333,43.3125,-0.016783216783216814
5212,2000-10-27,46.375,47.0,44.84375,45.875,50197800.0,0.03776223776223775,1.4642857142857142,0.18604651162790697,63.02895322939866,50.653570679708025,-6.064727172367192,-6.4117322285840785,11.327144390594526,16.38036718825731,49.33019924176738,2.3125,-1.4789602614793296,6.09375,0.12873411790202738,12.058765882097973,3.1112420589510137,9.076257941048986,-8.780091586015999,89.33333333333333,42.885000474736714,2.9825079410489876,10,-5.375,-3.7734375,17.06640625,19.2890625,-10.375,4,-0.052560646900269514,1.0,44.6875,-3.696969696969697,41.3125,-1.4210526315789473,42.0,-0.052560646900269514
5213,2000-10-30,45.0,46.125,43.875,45.953125,49111200.0,-0.029649595687331498,2.4698795180722892,-1.90625,63.31096196868009,53.94512171483694,-3.6093972770640548,-4.904225538440983,12.139953233558685,17.646717585557667,47.278872673873984,2.5,-0.49538587693837854,4.475000000000001,-1.8506474601000775,10.80064746010008,1.3121762699499655,7.637823730050037,-6.652684259134716,65.86666666666666,13.268823925541575,3.1628237300500386,10,-3.875,-2.3984375,13.94140625,16.1640625,-13.25,0,-0.06597222222222221,1.4642857142857142,46.375,1.0,44.6875,-3.696969696969697,41.3125,-0.06597222222222221
5214,2000-10-31,45.0,46.9375,44.6875,45.6875,55793900.0,0.0,-2.4285714285714284,0.7213114754098361,68.68932038834951,57.41060175798688,-2.4897033079404594,-4.7801233282022935,11.517814031074082,17.529979323066357,45.026190488632444,2.25,-0.06352409084740884,4.240625000000001,-2.391790784971093,10.873040784971096,0.9244171075144578,7.556832892485545,-5.96046951840394,65.86666666666666,6.9588857767242445,3.3162078924855467,10,-1.0625,-4.0,12.20703125,15.2890625,-12.6875,1,-0.050000000000000044,2.4698795180722892,45.0,1.4642857142857142,46.375,1.0,44.6875,-0.050000000000000044
5215,2000-11-01,44.875,46.5625,44.1875,44.3125,47654600.0,-0.002777777777777768,-4.846153846153846,-0.8181818181818182,66.0621761658031,59.11477270072508,-1.4710140426875071,-4.668023950540714,11.004380284965961,17.552296190498076,42.80324590442623,2.375,0.9380255438075125,3.971874999999997,-2.8942646253834,10.838014625383394,0.5388051873082986,7.404944812691696,-5.198631956931628,60.0,-2.542120261263868,3.433069812691698,11,-0.8046875,-3.875,11.36328125,14.4453125,-10.875,2,-0.1518105849582173,-2.4285714285714284,45.0,2.4698795180722892,45.0,1.4642857142857142,46.375,-0.1518105849582173
5216,2000-11-02,46.6875,47.875,46.375,46.5,65511800.0,0.04038997214484685,-5.857142857142857,0.3333333333333333,63.91184573002755,60.02211986279551,-2.837234305794105,-6.35859189936626,8.480750023641988,15.595215937615919,40.28326720549625,3.0,2.042331221723856,5.5,-1.8379421322901521,12.837942132290152,1.831028933854924,9.168971066145076,-6.425241400377097,70.3125,11.200956273488792,3.668971066145078,11,-2.1796875,-5.25,9.55078125,12.6328125,-9.25,3,-0.26907630522088355,-4.846153846153846,44.875,-2.4285714285714284,45.0,2.4698795180722892,45.0,-0.26907630522088355
5217,2000-11-03,45.9375,47.25,45.5,47.125,31103600.0,-0.016064257028112428,1.434782608695652,-6.333333333333333,77.33333333333334,62.408750395767505,-1.8288512235520997,-5.413597379871618,8.508331951715014,16.235223509242616,37.5800497526148,1.75,2.9781612034009655,4.450000000000003,-3.158383533970728,12.058383533970733,0.6458082330146411,8.254191766985365,-4.9139672603393905,51.5625,-12.955594210177907,3.8041917669853644,11,-1.4296875,-4.5,10.30078125,13.3828125,-9.4375,4,-0.2829931972789116,-5.857142857142857,46.6875,-4.846153846153846,44.875,-2.4285714285714284,45.0,-0.2829931972789116
5218,2000-11-06,46.5625,47.375,46.375,46.625,24583500.0,0.013605442176870763,-3.5714285714285716,0.05263157894736842,77.48344370860927,65.46246636339076,-2.172856153012866,-5.74231844213309,7.195594010145783,15.488278531992478,34.58307985377562,1.4375,3.2942610640120478,4.700000000000003,-3.1408931419293538,12.54089314192936,0.7795534290353245,8.620446570964681,-4.853820534305449,64.40677966101694,-5.426247274752143,3.9204465709646787,11,-2.0546875,-5.125,8.95703125,12.0390625,-11.0625,0,-0.22684563758389265,1.434782608695652,45.9375,-5.857142857142857,46.6875,-4.846153846153846,44.875,-0.22684563758389265
5219,2000-11-07,46.1875,46.8125,45.3125,46.75,21043200.0,-0.008053691275167751,3.3636363636363638,9.0,73.18840579710144,67.96933740573091,-1.2755279850416557,-4.941370919924715,6.834095818253758,15.755379007457563,31.477493987788364,1.5,3.383119679685066,3.893749999999997,-3.8999616183157997,11.687461618315794,-0.0031058091579012626,7.790605809157896,-3.862188480874906,54.23728813559322,-16.69754074864855,3.8968558091578993,11,-1.40625,-4.75,8.578125,11.6640625,-11.0625,1,-0.3125845737483085,-3.5714285714285716,46.5625,1.434782608695652,45.9375,-5.857142857142857,46.6875,-0.3125845737483085
5220,2000-11-08,42.6875,46.3125,42.4375,46.25,38074100.0,-0.0757780784844384,1.1016949152542372,6.333333333333333,52.20588235294118,67.2460358526938,2.7267769404748847,-0.9122174579062019,9.535697713100845,19.042703178988162,28.235429808304126,3.875,3.3750178518869376,0.028125000000002842,-7.052412051255892,7.108662051255898,-3.5121435256279483,3.568393525627954,5.1875,4.597701149425287,-60.69402219309546,3.5402685256279485,11,2.46875,-1.25,11.9375,15.1640625,-10.25,2,-0.24304538799414344,3.3636363636363638,46.1875,-3.5714285714285716,46.5625,1.434782608695652,45.9375,-0.24304538799414344
5221,2000-11-09,41.375,42.375,39.9375,42.3125,48864700.0,-0.030746705710102518,3.588235294117647,0.2631578947368421,45.09090909090909,65.25291983730605,3.9336502125716137,0.7747279127961093,10.036220834511838,20.11826587150278,25.200371191561576,2.75,3.631306591932116,-1.4968750000000028,-8.11827111510707,5.124521115107065,-4.807573057553533,1.8138230575535275,6.391249999999999,19.327731092436977,-41.55401651397174,3.3106980575535325,11,2.53125,0.0625,10.03515625,16.4765625,-8.125,3,-0.17824773413897277,1.1016949152542372,42.6875,3.3636363636363638,46.1875,-3.5714285714285716,46.5625,-0.17824773413897277
5222,2000-11-10,37.0,39.0,37.0,38.0,94080100.0,-0.10574018126888218,-3.0,1.0666666666666667,35.19061583577712,62.12843693365017,7.642663371625574,5.1478500985670195,13.487337727896374,24.222994010732414,23.231065257624916,4.375,3.831642298490223,-5.703125,-12.75076306552441,1.34451306552441,-9.226944032762205,-2.179305967237795,10.4531,0.0,-55.669391396206585,3.523819032762203,11,5.4375,4.4375,14.41015625,20.8515625,-3.5625,4,0.011824324324324342,3.588235294117647,41.375,1.1016949152542372,42.6875,3.3636363636363638,46.1875,0.011824324324324342
5223,2000-11-13,38.1875,39.75,36.0,37.0,81393300.0,0.03209459459459452,-1.3529411764705883,-1.1875,41.00294985250737,59.052173540778824,6.020282341430288,4.381909753544946,11.400928057784071,22.80880244962831,21.013369828473884,3.75,3.526248171784104,-4.640625,-11.23868031058781,1.9574303105878101,-7.939652655293905,-1.341597344706095,8.638413999999997,20.23121387283237,-32.32970223310956,3.299027655293904,11,3.75,3.25,11.984375,19.3515625,-6.25,0,-0.04418985270049103,-3.0,37.0,3.588235294117647,41.375,1.1016949152542372,42.6875,-0.04418985270049103
5224,2000-11-14,40.9375,41.25,39.4375,40.5,48677100.0,0.07201309328968897,2.411764705882353,0.3684210526315789,49.19354838709677,57.17788156536701,2.9428911502654174,2.114421272074509,7.916555312972093,19.843305719878558,18.426110026133035,3.0625,2.9659113963188304,-2.128124999999997,-8.02435972069896,3.768109720698966,-5.076242360349482,0.8199923603494881,5.0223408799999945,47.878787878787875,-9.576494410098505,2.9481173603494826,11,1.0,0.5,8.40625,15.9765625,-7.8125,1,-0.13282442748091605,-1.3529411764705883,38.1875,-3.0,37.0,3.588235294117647,41.375,-0.13282442748091605
5225,2000-11-15,41.5,42.875,40.75,41.6875,41961500.0,0.013740458015267132,-1.5185185185185186,-0.42857142857142855,42.201834862385326,54.76565813562898,2.068864297971423,1.910776100304524,6.725421568555127,19.06788905501802,16.829262168376115,2.125,2.475644380102189,-1.7312500000000028,-7.222735634478283,3.7602356344782777,-4.476992817239143,1.0144928172391374,3.6630536095999915,80.0,25.79080327417867,2.7457428172391385,11,0.1875,-0.0625,6.203125,15.1328125,-8.5625,2,-0.15361445783132532,2.411764705882353,40.9375,-1.3529411764705883,38.1875,-3.0,37.0,-0.15361445783132532
5226,2000-11-16,40.0,42.9375,39.765625,41.25,39523700.0,-0.03614457831325302,-2.690909090909091,6.666666666666667,34.25925925925925,49.97964990517631,2.81668691088219,3.434257182688988,7.510483982658897,20.366542194190465,16.132695594952857,3.171875,1.774494301991922,-3.1343749999999986,-8.787924624374071,2.519174624374074,-5.961149812187038,-0.30760018781295884,4.430009320831992,57.65765765765766,7.565441238776138,2.8267748121870366,11,1.6875,1.4375,5.640625,15.4140625,-7.125,3,-0.18906250000000002,-1.5185185185185186,41.5,2.411764705882353,40.9375,-1.3529411764705883,38.1875,-0.18906250000000002
5227,2000-11-17,41.5,41.75,39.5,40.125,40986100.0,0.03750000000000009,1.4,-1.1,41.41104294478527,45.971605375862524,0.6940145369637776,1.9090759602381269,5.364726775809892,18.663890072727064,16.10060639240956,2.25,1.1925306641025202,-1.5562499999999986,-7.2569684450269705,4.144468445026973,-4.406609222513481,1.2941092225134838,2.2556085751654322,79.27927927927928,29.894310927110553,2.850359222513486,11,-0.09375,-0.0625,3.90625,13.9140625,-8.9375,4,-0.1987951807228916,-2.690909090909091,40.0,-1.5185185185185186,41.5,2.411764705882353,40.9375,-0.1987951807228916
5228,2000-11-20,41.125,42.9375,40.625,41.0,37495900.0,-0.009036144578313254,-4.285714285714286,0.09090909090909091,40.662650602409634,42.35763257645234,0.24204535749026235,2.225915025569762,5.09846149223236,18.836989714171246,16.11042472660418,2.3125,0.5062721567439894,-1.8218749999999986,-7.585485179620804,3.9417351796208067,-4.703680089810405,1.0599300898104076,2.010159889152199,48.214285714285715,0.8763791165552632,2.8818050898104044,11,0.03125,0.3125,3.921875,14.2890625,-10.1875,0,-0.18693009118541037,1.4,41.5,-2.690909090909091,40.0,-1.5185185185185186,41.5,-0.18693009118541037
5229,2000-11-21,42.625,43.375,41.4375,42.4375,36760300.0,0.036474164133738496,1.2962962962962963,1.5,44.91525423728814,41.54756278582422,-2.0299047376601322,0.817028729205802,2.9533453584402096,17.126293874797703,15.894461934177773,2.25,-0.3905552328579489,-0.3531249999999986,-6.101877009875679,5.395627009875682,-3.227501004937835,2.521251004937838,-6.625,80.64516129032258,33.46687269472671,2.87437600493784,11,-2.9375,-1.1875,2.296875,12.7890625,-12.5625,1,-0.250733137829912,-4.285714285714286,41.125,1.4,41.5,-2.690909090909091,40.0,-0.250733137829912
5230,2000-11-22,41.1875,43.875,41.0625,42.25,36702700.0,-0.03372434017595305,-3.2857142857142856,-5.666666666666667,37.35632183908046,40.6881642022877,-0.9248094589769167,2.3659893924633693,3.8346017859246473,18.317152373999903,15.490352938839342,2.8125,-1.4453866340723565,-1.7843749999999972,-7.541018044755674,3.9722680447556797,-4.662696522377836,1.0939465223778413,-5.039999999999999,38.57142857142858,-5.445880708591787,2.878321522377837,11,-1.25,0.375,3.640625,14.2265625,-10.125,2,-0.19575113808801214,1.2962962962962963,42.625,-4.285714285714286,41.125,1.4,41.5,-0.19575113808801214
5231,2000-11-24,43.9375,44.0,42.0,42.8125,20684000.0,0.06676783004552345,2.2,-1.0588235294117647,45.78947368421053,41.86581507433586,-3.6577437861756508,-0.46702424230218753,0.6012315379687294,15.375911801212624,15.53914304300244,2.8125,-2.3296544478658916,1.0031249999999972,-4.71611121027707,6.7223612102770645,-1.85649310513854,3.8627431051385344,-7.480899999999998,98.61111111111111,53.25357813820531,2.859618105138534,11,-3.9375,-2.0,0.0,11.4765625,-9.703125,4,-0.25035561877667145,-3.2857142857142856,41.1875,1.2962962962962963,42.625,-4.285714285714286,41.125,-0.25035561877667145
5232,2000-11-27,43.9375,46.75,43.75,45.4375,52923300.0,0.0,-2.2,-1.3333333333333333,44.32432432432433,42.234856682315524,-2.87221378906564,-0.6946117918656682,0.17589710742875297,15.142811844553151,15.879982420339642,3.0,-2.542566985564484,1.125,-4.385605802975434,6.635605802975434,-1.6303029014877168,3.880302901487717,-7.028295999999997,54.08163265306123,10.673779557485844,2.7553029014877155,11,-0.84375,-2.0,0.015625,11.4765625,-10.140625,0,-0.25177809388335703,2.2,43.9375,-3.2857142857142856,41.1875,1.2962962962962963,42.625,-0.25177809388335703
5233,2000-11-28,42.03125,44.625,42.0,43.1875,49700800.0,-0.04338549075391185,-3.3076923076923075,0.7708333333333334,41.57160963244613,41.387974598465455,-0.40609416665897413,1.0306659626921686,1.680797620144709,16.781054804243936,16.16828528991904,2.625,-2.5608110591334565,-0.6328125,-6.054537006860016,4.788912006860016,-3.343674753430008,2.078049753430008,-4.334782319999995,17.032967032967033,-23.972103144740633,2.710862253430007,11,1.09375,-0.09375,2.4375,13.3828125,-9.96875,1,-0.22527881040892195,-2.2,43.9375,2.2,43.9375,-3.2857142857142856,41.1875,-0.22527881040892195
5234,2000-11-29,42.75,43.5,40.9375,42.375,61411300.0,0.017100371747211796,1.7333333333333334,-0.32432432432432434,50.142857142857146,42.27031040740676,-0.9395018814947846,0.14198861580275945,0.4136895986464211,15.807731761256562,16.83687815083456,2.5625,-1.920375787576205,0.19843749999999716,-5.111421557191051,5.508296557191045,-2.4564920285955267,2.853367028595521,-4.329249734399994,31.182795698924732,-13.831574110842485,2.6549295285955243,11,0.375,-0.8125,1.875,12.6640625,-10.8125,2,-0.2763157894736842,-3.3076923076923075,42.03125,-2.2,43.9375,2.2,43.9375,-0.2763157894736842
5235,2000-11-30,38.0625,38.9375,36.8125,38.5,78955300.0,-0.10964912280701755,2.238095238095238,-1.1666666666666667,43.44059405940594,43.29045871853417,3.586241752347455,4.524940727027335,4.400417050139893,20.20283308427139,17.757593475873968,5.9375,-1.5940114266313117,-4.1484375,-9.699296660324649,1.4024216603246487,-6.923867080162324,-1.3730079198376757,8.6875,12.578616352201259,-34.21083242001429,2.7754295801623248,11,3.71875,3.875,6.5625,17.3515625,-5.8125,3,-0.2101806239737274,1.7333333333333334,42.75,-3.3076923076923075,42.03125,-2.2,43.9375,-0.2101806239737274
5236,2000-12-01,34.125,38.5,33.8125,38.5,1155400.0,-0.10344827586206895,1.1428571428571428,10.0,44.20654911838791,43.60107051560113,7.3786802259752164,7.8768860311475635,7.62781746496421,23.8031085586465,19.367226472933105,4.6875,-1.7779242361026917,-7.457812500000003,-13.678476381635647,-1.2371486183643583,-10.568144440817825,-4.347480559182181,12.426250000000003,2.4154589371980677,-48.215007459738246,3.1103319408178236,12,6.15625,6.71875,10.5,21.2890625,-1.125,4,-0.08974358974358976,2.238095238095238,38.0625,1.7333333333333334,42.75,-3.3076923076923075,42.03125,-0.08974358974358976
5237,2000-12-04,32.9375,35.34375,32.0625,35.125,82755800.0,-0.034798534798534786,1.5,0.5,39.42065491183879,43.463070994426594,8.072800417668006,8.475042159928009,8.51350139824747,24.627088059742185,20.91600181874364,3.28125,-1.882235986495715,-7.995312499999997,-14.971018551559212,-1.0196064484407827,-11.483165525779604,-4.50745947422039,13.104200000000006,6.965174129353234,-45.54797966517624,3.4878530257796077,12,6.46875,7.03125,11.546875,22.4765625,0.4375,0,0.03937381404174567,1.1428571428571428,34.125,2.238095238095238,38.0625,1.7333333333333334,42.75,0.03937381404174567
5238,2000-12-05,36.0,36.5,34.0,34.625,75071400.0,0.09297912713472489,1.105263157894737,-0.6285714285714286,40.17412935323382,42.93627934064278,4.701254540421274,4.8281970873454725,5.261158728434452,21.187242806769703,22.441756642424433,3.5625,-1.6137548343910737,-4.404687500000001,-11.182331763301598,2.3729567633015947,-7.7935096316507995,-1.0158653683492034,9.202948000000006,34.42622950819672,-17.90177223825254,3.3888221316507985,12,3.40625,3.96875,5.80078125,19.4140625,-3.875,1,-0.06119791666666663,1.5,32.9375,1.1428571428571428,34.125,2.238095238095238,38.0625,-0.06119791666666663
5239,2000-12-06,31.75,35.3125,31.25,35.3125,102012000.0,-0.11805555555555558,1.280701754385965,-2.590909090909091,33.08026030368764,42.4611613922658,8.098000093424936,8.370265569396494,9.334507254968322,25.03434696797892,23.89971269697846,4.75,-1.7519103117164363,-7.932812499999997,-15.17652219744906,-0.6891028025509343,-11.554667348724529,-4.310957651275466,12.664521120000003,6.504065040650407,-40.57527015272687,3.6218548487245297,12,7.25,7.8125,10.11328125,23.6640625,-0.375,2,0.009842519685039353,1.105263157894737,36.0,1.5,32.9375,1.1428571428571428,34.125,0.009842519685039353
5240,2000-12-07,32.3125,33.25,31.4375,32.4375,68263600.0,0.017716535433070835,1.0714285714285714,0.03508771929824561,36.210762331838566,41.396860130891135,6.86624865988869,7.368426652238071,8.580116079321058,24.094577351188562,24.649196315860937,1.8125,-1.8568880159601733,-6.8515625,-14.653723421779205,0.9505984217792047,-10.752642960889602,-2.9504820391103976,11.0488594304,14.655172413793101,-29.80194239227221,3.9010804608896024,12,6.6875,7.25,10.15625,23.1015625,-1.8125,3,-0.011605415860735047,1.280701754385965,31.75,1.105263157894737,36.0,1.5,32.9375,-0.011605415860735047
5241,2000-12-08,34.0,34.875,33.0,34.75,88021400.0,0.05222437137330749,2.75,6.0,36.6369710467706,40.5427097667185,4.046394002631885,5.375695614667151,6.698243590137267,22.074710273922967,24.638271436235097,2.5625,-2.173280071057235,-4.795312500000001,-12.850515618865508,3.259890618865505,-8.822914059432755,-0.7677109405672482,8.392450675968,52.38095238095239,11.819325142058531,4.027601559432753,12,3.9375,5.5625,8.53515625,21.4140625,-1.8125,4,-0.05147058823529416,1.0714285714285714,32.3125,1.280701754385965,31.75,1.105263157894737,36.0,-0.05147058823529416
5242,2000-12-11,37.4375,38.1875,34.3125,35.125,73069600.0,0.10110294117647056,1.0327868852459017,-3.0833333333333335,44.07630522088353,40.82100927654488,-0.45828810354064586,2.0792571616164963,3.1949916347810046,18.285032777225837,23.64072088181777,4.1875,-2.1311704019646527,-1.3796875000000028,-9.41671823750837,6.657343237508364,-5.398202868754183,2.638827868754177,4.06355462189056,89.1891891891892,47.54682986889566,4.0185153687541835,12,-0.0625,1.875,5.53515625,17.9765625,-3.875,0,-0.11853088480801333,2.75,34.0,1.0714285714285714,32.3125,1.280701754385965,31.75,-0.11853088480801333
5243,2000-12-12,36.5,37.921875,36.375,36.9375,48167200.0,-0.025041736227045086,-3.5,-0.1891891891891892,39.9795501022495,39.69175293869958,-0.4334944568320296,3.039698712404828,4.100832196213091,18.89725447288542,22.402557439445893,1.546875,-2.5741812831440853,-2.2328125000000014,-10.332862121152203,5.8672371211522005,-6.282837310576106,1.817212310576103,4.180970252139318,75.67567567567568,37.357225700411576,4.050024810576102,12,-1.40625,2.8125,6.47265625,18.9140625,-3.125,1,-0.08561643835616439,1.0327868852459017,37.4375,2.75,34.0,1.0714285714285714,32.3125,-0.08561643835616439
5244,2000-12-13,35.5,37.875,35.1875,37.75,48719800.0,-0.0273972602739726,1.15,5.142857142857143,40.56016597510373,39.37170537377712,-0.6370509494005177,3.806615173867357,5.0508553110295935,19.56435584793161,21.76783439774993,2.6875,-3.068727783303487,-2.9609375,-11.114250391209929,5.192375391209929,-7.037593945604968,1.1157189456049679,4.426492631968173,60.18518518518518,20.994121134685777,4.076656445604965,12,-0.625,3.53125,7.47265625,19.9140625,-0.125,2,-0.09507042253521125,-3.5,36.5,1.0327868852459017,37.4375,2.75,34.0,-0.09507042253521125
5245,2000-12-14,35.125,36.625,34.5,35.5625,33708000.0,-0.010563380281690127,-1.5185185185185186,0.19444444444444445,34.121621621621614,38.25115787413642,-0.8074692582181768,3.878374446794254,5.316088986118984,19.577944187393214,21.741566231419423,2.125,-3.3978075434214645,-3.0171874999999986,-11.168699786032477,5.134324786032479,-7.092943643016241,1.058568643016244,4.107373221410718,40.963855421686745,8.905307548280675,4.075756143016239,12,-0.40625,3.875,7.984375,20.28125,1.125,3,-0.10676156583629892,1.15,35.5,-3.5,36.5,1.0327868852459017,37.4375,-0.10676156583629892
5246,2000-12-15,32.4375,34.75,32.3125,34.5625,80843900.0,-0.07651245551601427,-1.0526315789473684,4.857142857142857,31.108829568788508,37.32762172490861,1.80533610200483,6.292901781578564,7.892568453666698,21.899704924830488,21.66011067909914,2.8125,-4.179121273256882,-5.326562500000001,-13.810062230707686,3.1569372307076833,-9.56831236535384,-1.0848126346461626,6.15628336369786,2.127659574468085,-26.023779439394033,4.2417498653538415,12,2.28125,6.5625,10.859375,22.96875,2.0625,4,-0.05973025048169556,-1.5185185185185186,35.125,1.15,35.5,-3.5,36.5,-0.05973025048169556
5247,2000-12-18,33.25,34.5,32.421875,34.1875,38556100.0,0.025048169556840083,1.66,0.4411764705882353,35.03727369542065,36.75685998515159,1.1642603320067053,5.091696035733172,7.010453030490865,20.73844440162361,21.514775470412733,2.078125,-4.444846187497404,-4.1015625,-12.622407562296004,4.419282562296001,-8.361985031148002,0.15886003114800218,4.756280694602033,16.71309192200557,-12.314155275743456,4.260422531148,12,1.46875,5.75,9.421875,22.09375,2.625,0,-0.03195488721804507,-1.0526315789473684,32.4375,-1.5185185185185186,35.125,1.15,35.5,-0.03195488721804507
5248,2000-12-19,33.4375,36.25,33.3125,33.75,54732300.0,0.005639097744360999,-9.444444444444445,0.3333333333333333,33.839479392624725,36.841217661700156,0.6426224383841088,4.531047333668134,6.782289235438334,20.262604144150075,21.584193561560394,3.0,-4.4581721921426265,-3.5296875000000014,-12.027352499520468,4.967977499520465,-7.778519999760235,0.7191449997602319,4.028278239033874,20.224719101123593,-8.177505754488067,4.248832499760233,12,1.375,5.5625,8.5,21.90625,3.625,1,0.0037383177570093906,1.66,33.25,-1.0526315789473684,32.4375,-1.5185185185185186,35.125,0.0037383177570093906
5249,2000-12-20,31.9375,34.125,31.5,32.9375,63150800.0,-0.04485981308411213,-1.8,3.2,38.048780487804876,37.04544190125197,2.4272696655370254,5.469750178496334,8.27171379161544,21.42768603477954,21.9644023831843,2.625,-4.267033981898081,-4.495312499999997,-12.83765542294887,3.8470304229488725,-8.666483961474434,-0.32414103852556053,5.031015979911167,8.536585365853659,-20.963907262429565,4.171171461474435,12,2.90625,7.0625,9.75,23.40625,5.0625,2,0.045009784735812186,-9.444444444444445,33.4375,1.66,33.25,-1.0526315789473684,32.4375,0.045009784735812186
5250,2000-12-21,33.125,34.453125,31.625,32.0,51590000.0,0.03718199608610573,-2.0166666666666666,-1.125,47.814207650273225,38.287357079418925,1.5278085873758869,3.844360137298466,7.157739611205201,19.9427032162181,22.512052877483068,2.828125,-4.298912963137212,-2.9046875000000014,-11.056653757604835,5.247278757604828,-6.9806706288024145,1.1712956288024117,3.386034701518277,34.21052631578947,1.2309200579717938,4.075983128802415,12,1.71875,5.875,8.5625,22.21875,3.875,3,0.06792452830188678,-1.8,31.9375,-9.444444444444445,33.4375,1.66,33.25,0.06792452830188678
5251,2000-12-22,32.9375,35.0,32.0,33.625,45424100.0,-0.005660377358490565,-1.3414634146341464,-0.6111111111111112,50.0,38.945545388209645,1.7307500651738934,3.3365822450421305,7.361686245613079,19.849566872672995,23.066273696635303,3.0,-3.7089478369268605,-2.542187499999997,-9.892622587148978,4.80824758714898,-6.217405043574487,1.133030043574493,3.1526519253968175,30.263157894736842,-5.758952003744021,3.675217543574489,12,1.7734375,6.0625,8.625,20.25,4.875,4,0.10056925996204935,-2.0166666666666666,33.125,-1.8,31.9375,-9.444444444444445,33.4375,0.10056925996204935
5252,2000-12-26,32.875,33.875,32.0,33.125,28436200.0,-0.00189753320683117,1.1428571428571428,0.36363636363636365,41.72185430463577,39.13913474403034,1.2046841269921345,2.664419813839814,7.335472474962124,19.60027550882552,24.651641795176836,1.875,-3.257351431387846,-2.051562500000003,-8.305287541240894,4.202162541240888,-5.178425020620445,1.0753000206204426,2.827939771365074,28.947368421052634,-6.9760203766950575,3.126862520620445,12,1.8125,6.125,8.6875,18.96875,2.8125,1,0.049429657794676896,-1.3414634146341464,32.9375,-2.0166666666666666,33.125,-1.8,31.9375,0.049429657794676896
5253,2000-12-27,32.5625,33.6875,32.3125,32.6875,33621500.0,-0.009505703422053258,-3.4,0.5,52.719665271966534,40.49019022145955,1.0056692886058727,2.3517483020571603,7.704913596387257,19.63591947702247,25.795782743938485,1.375,-2.9312548382482433,-1.890625,-7.249286673795659,3.468036673795659,-4.569955836897826,0.7887058368978295,2.7842045896558645,30.357142857142854,-8.903931671714822,2.679330836897829,12,1.5,6.4375,8.859375,19.28125,2.125,2,0.10172744721689053,1.1428571428571428,32.875,-1.3414634146341464,32.9375,-2.0166666666666666,33.125,0.10172744721689053
5254,2000-12-28,30.9375,32.6875,30.0625,32.125,49339500.0,-0.0499040307101728,1.2702702702702702,9.5,45.703125,41.77702393016825,2.1405160777083836,3.2110424380132088,9.353027117861942,20.965815771606998,26.901404448124023,2.625,-3.151710076065399,-2.924999999999997,-6.843705143283415,0.993705143283421,-4.884352571641706,-0.9656474283582881,4.0814682224833945,17.72151898734177,-23.63368646861549,1.9593525716417084,12,2.21875,7.46875,10.359375,20.28125,4.5,3,0.19797979797979792,-3.4,32.5625,1.1428571428571428,32.875,-1.3414634146341464,32.9375,0.19797979797979792
5255,2000-12-29,30.0625,31.4375,29.8125,30.9375,54053600.0,-0.028282828282828243,-1.3636363636363635,0.7368421052631579,37.037037037037045,42.43571364886253,2.4829944136649402,3.6427375220773257,10.176973771433225,21.558584915473517,27.07055237862531,1.625,-3.2075075346241633,-3.3999999999999986,-7.142844049508767,0.34284404950877345,-5.271422024754386,-1.5285779752456143,4.460821400235055,4.819277108433735,-33.68959691083158,1.8714220247543856,12,2.96875,8.21875,10.5,20.90625,4.875,4,0.23076923076923084,1.2702702702702702,30.9375,-3.4,32.5625,1.1428571428571428,32.875,0.23076923076923084
5256,2001-01-02,31.0625,31.875,30.25,30.6875,50342900.0,0.033264033264033266,-1.6,-0.42857142857142855,25.0,41.32046101603802,1.4163874902319264,2.531321008787188,9.015595698844194,20.248367396512336,26.576648996247588,1.8125,-3.218067409628979,-2.246875000000003,-6.123779243485224,1.6300292434852182,-4.185327121742617,-0.30842287825739234,2.8955228322068507,30.76923076923077,-1.2740277374522755,1.9384521217426107,1,1.96875,7.21875,9.6875,19.90625,3.5625,1,0.1911468812877264,-1.3636363636363635,30.0625,1.2702702702702702,30.9375,-3.4,32.5625,0.1911468812877264
5257,2001-01-03,34.234375,34.625,30.125,30.125,78291900.0,0.102112676056338,-1.1901140684410647,10.958333333333334,42.440041710114706,42.27607905131468,-1.7893375410789076,-0.5675102910458207,5.679605163374454,16.806518456295237,25.34446552769421,4.5,-2.943227437028547,0.8601562500000028,-3.033903346861649,4.754215846861651,-1.0868735484308232,2.807186048430829,-4.421875,91.88311688311688,62.65915011794309,1.9470297984308245,1,-1.828125,4.046875,6.734375,15.015625,-0.734375,2,0.1045184847101781,-1.6,31.0625,-1.3636363636363635,30.0625,1.2702702702702702,30.9375,0.1045184847101781
5258,2001-01-04,33.796875,35.375,32.6875,34.0,68769000.0,-0.012779552715655007,-1.2193548387096773,-0.049429657794676805,44.095341278439875,42.94791913916301,-1.4477451157336674,-0.31992855529831843,5.936462652583131,16.939819189099154,24.375591567160377,2.6875,-2.2977547770890965,0.5328124999999986,-3.1683622446084456,4.233987244608443,-1.317774872304227,2.3833998723042207,-3.8881249999999987,71.62921348314607,44.40813375968549,1.850587372304223,1,-1.203125,3.421875,8.71875,15.453125,0.765625,3,0.05594082293111424,-1.1901140684410647,34.234375,-1.6,31.0625,-1.3636363636363635,30.0625,0.05594082293111424
5259,2001-01-05,32.0625,34.625,31.75,34.0625,44974700.0,-0.05131761442441052,-1.1904761904761905,9.846153846153847,40.2970297029703,42.11267714501825,0.3422131836912854,1.51682706497202,7.508629366951411,18.306923985088638,22.96211947704039,2.875,-1.9035054463233578,-1.2171875000000014,-4.894007728149241,2.4596327281492343,-3.055597614074621,0.6212226140746182,-1.9375,40.44943820224719,14.348467117685438,1.838410114074618,1,0.53125,4.59375,10.46875,17.1875,0.375,4,0.08187134502923987,-1.2193548387096773,33.796875,-1.1901140684410647,34.234375,-1.6,31.0625,0.08187134502923987
5260,2001-01-08,31.9375,32.3125,30.625,31.5,45070800.0,-0.003898635477582846,1.8421052631578947,-0.21875,48.10874704491726,41.90253792778684,0.3140808295948929,1.6994228275010457,7.4887877576913695,18.04522911059953,21.589000752744465,1.6875,-1.484391411517052,-1.3234374999999972,-5.024767775173622,2.3778927751736276,-3.174102637586813,0.5272276375868152,-1.6024999999999991,34.523809523809526,5.167704900835762,1.8506651375868128,1,0.65625,2.4375,10.59375,17.3125,2.1875,0,0.1095890410958904,-1.1904761904761905,32.0625,-1.2193548387096773,33.796875,-1.1901140684410647,34.234375,0.1095890410958904
5261,2001-01-09,32.25,32.9375,31.875,32.53125,40814400.0,0.009784735812133016,-1.0606060606060606,-0.6428571428571429,46.068796068796075,42.38553145713798,-0.11867691572143002,1.3165976702911735,6.923288121808021,17.340931765239333,20.663515670040265,1.0625,-1.1299206375291106,-0.9234374999999986,-4.6339325394112905,2.7870575394112933,-2.778685019705641,0.9318100197056474,-1.7134,40.476190476190474,9.127534118761226,1.8552475197056457,1,0.34375,1.90625,9.609375,17.0,3.5625,1,0.08333333333333326,1.8421052631578947,31.9375,-1.1904761904761905,32.0625,-1.2193548387096773,33.796875,0.08333333333333326
5262,2001-01-10,33.0,33.375,31.125,31.625,51494300.0,0.023255813953488413,1.1176470588235294,-4.888888888888889,48.35294117647059,41.900339890971765,-0.9488641955421642,0.22883840161212277,5.869385755170512,16.167583731813608,20.88002388975289,2.25,-1.1575755891609205,0.04843749999999858,-3.072298077193132,3.169173077193129,-1.5119302885965666,1.6088052885965638,-2.375,50.0,16.531898609762074,1.5603677885965643,1,-0.40625,1.0,7.5625,15.65625,1.375,2,0.04924242424242431,-1.0606060606060606,32.25,1.8421052631578947,31.9375,-1.1904761904761905,32.0625,0.04924242424242431
5263,2001-01-11,33.375,34.25,32.0,32.375,64954600.0,0.011363636363636465,-1.5714285714285714,0.7272727272727273,55.91259640102828,43.03472560219712,-1.3371011376524393,-0.41348212097496173,5.232902254342164,15.359134817883294,20.980739559562206,2.25,-1.2290301994355062,0.5796874999999986,-2.07042925822644,3.2298042582264337,-0.7453708791132172,1.904745879113218,-2.5599999999999987,68.75,30.80104548711489,1.3250583791132182,1,-0.78125,0.625,6.3125,14.125,-1.9375,3,0.0037453183520599342,1.1176470588235294,33.0,-1.0606060606060606,32.25,1.8421052631578947,31.9375,0.0037453183520599342
5264,2001-01-12,32.125,33.8125,31.8125,33.5625,51374500.0,-0.03745318352059923,1.064516129032258,-1.4375,45.907928388746804,44.02038019683154,0.11070163011200407,0.6015488350115277,6.201502420959194,16.14006603286633,20.83585150608506,2.0,-1.1356555029387039,-0.5015624999999986,-2.837743259864034,1.8346182598640368,-1.6696528799320163,0.6665278799320191,-1.1275999999999975,41.37931034482759,2.835299780383309,1.1680903799320173,1,0.625,1.875,7.5625,9.0078125,-1.375,4,0.07587548638132291,-1.5714285714285714,33.375,1.1176470588235294,33.0,-1.0606060606060606,32.25,0.07587548638132291
5265,2001-01-16,31.375,32.375,31.0,32.1875,60301100.0,-0.023346303501945553,1.3157894736842106,0.5652173913043478,43.88753056234719,46.118994703759,1.1917881188474837,1.1132820916498645,6.659615407210438,16.41087600869269,20.62145911125798,1.375,-1.286554672118335,-1.0640624999999986,-3.1438074908508966,1.0156824908508995,-2.1039349954254476,-0.024190004574549562,4.0,11.538461538461538,-26.89417982831241,1.0398724954254484,1,1.375,2.625,7.90625,9.3515625,-1.375,1,0.03386454183266929,1.064516129032258,32.125,-1.5714285714285714,33.375,1.1176470588235294,33.0,0.03386454183266929
5266,2001-01-17,30.5,33.0625,30.125,33.0,7427400.0,-0.027888446215139417,1.2380952380952381,3.076923076923077,41.264367816091955,45.98836427108981,2.2111304332754287,1.9348898302272346,7.168111507104271,16.756815198630598,20.02130295440951,2.9375,-1.2030880355486673,-1.8421875000000014,-4.095495101731736,0.41112010173173275,-2.9688413008658685,-0.7155336991341343,4.787500000000001,9.090909090909092,-29.27991535734288,1.1266538008658664,1,2.25,3.5,8.78125,9.0625,-0.5625,2,0.11885245901639352,1.3157894736842106,31.375,1.064516129032258,32.125,-1.5714285714285714,33.375,0.11885245901639352
5267,2001-01-18,32.1875,32.3125,30.0,30.9375,86633300.0,0.055327868852458995,2.0833333333333335,-0.5,48.74739039665971,46.50525861755868,0.22657377813844448,0.1725556828723498,5.1503384287840674,14.55068366967945,19.402867176874093,2.3125,-0.8361068822951268,-0.1015625,-2.3144903689747593,2.1113653689747593,-1.2080264344873797,1.0049014344873797,2.893500000000003,51.470588235294116,11.586823175680706,1.1064639344873792,1,0.125,1.8125,6.5625,7.375,-2.6875,3,0.11262135922330097,1.2380952380952381,30.5,1.3157894736842106,31.375,1.064516129032258,32.125,0.11262135922330097
5268,2001-01-19,33.5625,34.625,32.3125,33.375,81348900.0,0.042718446601941684,1.0,0.15,58.917197452229296,48.574166145254125,-1.3244484938841907,-1.2570490314450353,3.4340847544952595,12.680739331633248,19.025844800338003,2.4375,-0.3286819317534153,1.2671874999999986,-0.96005717273637,3.494432172736367,0.15356516363181072,2.380809836368183,1.2136400000000052,77.02702702702703,32.92134158417599,1.1136223363681845,1,-1.25,0.3046875,4.78125,6.0,-4.5625,4,0.024208566108007368,2.0833333333333335,32.1875,1.2380952380952381,30.5,1.3157894736842106,31.375,0.024208566108007368
5269,2001-01-22,33.375,33.875,32.5,32.6875,45756600.0,-0.005586592178770999,-1.588235294117647,3.6666666666666665,61.80400890868597,50.0958619078951,-1.04062398739282,-1.0080147767493344,3.283205622720679,12.352210715632225,18.215363555814978,1.375,-0.3054840049225547,1.0078125,-1.2631629200669678,3.2787879200669643,-0.12767521003348037,2.143300210033484,1.25,72.97297297297297,22.910626754407787,1.1354877100334828,1,-1.0625,0.46875,3.828125,6.1875,-4.8125,0,-0.05805243445692887,1.0,33.5625,2.0833333333333335,32.1875,1.2380952380952381,30.5,-0.05805243445692887
5270,2001-01-23,35.375,35.890625,32.75,33.4375,84553900.0,0.059925093632958726,1.1157894736842104,2.8181818181818183,64.34511434511434,52.12656393859713,-2.7957376720946456,-2.983787959921848,1.0739227448544426,9.839579337248807,17.35732315368898,3.140625,-0.2403688445051415,2.895312500000003,0.2708588444504727,5.519766155549533,1.5830856722252378,4.207539327774768,-5.375,91.24668435013263,37.143418700747915,1.3122268277747648,1,-2.4296875,-2.15625,1.578125,4.1875,-6.25,1,-0.1307420494699647,-1.588235294117647,33.375,1.0,33.5625,2.0833333333333335,32.1875,-0.1307420494699647
5271,2001-01-24,36.25,37.0625,35.1875,35.6875,73579100.0,0.02473498233215543,-1.4,0.2903225806451613,57.91411042944785,53.18891607781682,-3.401357029638362,-3.7923345818918577,0.03780475530033556,8.460813227334228,16.80859716477588,1.875,0.07228611033010424,3.604687499999997,0.48686515088297,6.722509849117024,2.04577632544148,5.163598674558511,-6.132187500000001,88.49557522123894,37.55308452677958,1.5589111745585145,1,-2.71875,-2.8125,0.609375,3.3125,-6.9375,2,-0.1724137931034483,1.1157894736842104,35.375,-1.588235294117647,33.375,1.0,33.5625,-0.1724137931034483
5272,2001-01-25,34.5,36.0625,34.3125,35.8125,45890400.0,-0.0482758620689655,-1.0740740740740742,-2.3333333333333335,52.50278086763071,52.810047685217086,-1.5826371016931091,-2.0178055610261794,1.7440706137390407,9.669801790253636,16.10396656574926,1.9375,0.2137325074537344,1.7734375,-1.452410575455012,4.999285575455012,0.16051346227249752,3.386361537727506,-4.104400000000002,46.05263157894737,-2.1792272442099687,1.6129240377275056,1,-0.96875,-1.0625,2.359375,5.0625,-4.125,3,-0.13224637681159424,-1.4,36.25,1.1157894736842104,35.375,-1.588235294117647,33.375,-0.13224637681159424
5273,2001-01-26,35.875,36.0625,33.75,34.125,48063700.0,0.03985507246376807,1.1764705882352942,-1.3333333333333333,63.92694063926941,54.812160157497374,-2.867239412512639,-3.301169915133954,0.3021298577461664,7.77126265805957,15.281449954234674,2.3125,0.41355124547879996,2.9828125000000014,-0.5345448948006677,6.500169894800667,1.2241338025996669,4.741491197400336,-5.2127240000000015,73.97260273972603,23.733662003410466,1.7586786974003334,1,-2.34375,-2.4375,0.984375,3.6875,-4.375,4,-0.17770034843205573,-1.0740740740740742,34.5,-1.4,36.25,1.1157894736842104,35.375,-0.17770034843205573
5274,2001-01-29,37.0625,37.375,34.75,35.25,49092800.0,0.03310104529616731,1.1538461538461537,1.0357142857142858,67.37288135593221,57.42164357900683,-3.666245129342606,-4.222776549277889,-1.0285465008950467,6.13665971739816,14.012615675971176,2.625,0.5693044701577961,3.864062500000003,0.012583322002484465,7.715541677997525,1.9383229110012437,5.789802088998762,-6.144215040000002,93.24324324324324,39.32209710269688,1.925739588998761,1,-3.375,-3.46875,-0.15625,2.5,-4.125,0,-0.21753794266441817,1.1764705882352942,35.875,-1.0740740740740742,34.5,-1.4,36.25,-0.21753794266441817
5275,2001-01-30,37.0,38.1875,36.8125,37.375,60806400.0,-0.001686340640809414,-2.6666666666666665,-0.20689655172413793,66.37931034482759,60.21219274886634,-3.041806895068376,-3.8091867381423867,-1.1310349319715627,5.803787745551148,12.717695520874525,1.375,0.592610592658346,3.4546874999999986,-0.45676167156115355,7.366136671561151,1.498962914219419,5.410412085780575,-5.694312137600001,73.23943661971832,16.889829374694784,1.9557245857805765,1,-2.90625,-3.0,-0.078125,2.5625,-3.75,1,-0.22804054054054057,1.1538461538461537,37.0625,1.1764705882352942,35.875,-1.0740740740740742,34.5,-0.22804054054054057
5276,2001-01-31,37.0,38.59375,36.5,37.3125,71894200.0,0.0,-2.1904761904761907,0.8333333333333334,64.54545454545453,61.967533209843545,-2.260538446345052,-3.5221385631729234,-1.251068185438811,5.376708855792003,11.600005133441234,2.09375,0.8801772474378922,3.1578124999999986,-0.8600457132407939,7.175670713240791,1.1488833933795988,5.166741606620395,-5.143767166591999,67.0967741935484,9.533208600204127,2.0089291066203967,1,-1.546875,-2.796875,-0.078125,2.5625,-7.5625,2,-0.21283783783783783,-2.6666666666666665,37.0,1.1538461538461537,37.0625,1.1764705882352942,35.875,-0.21283783783783783
5277,2001-02-01,37.8125,37.9375,36.5,37.0625,50297000.0,0.02195945945945943,1.875,-2.4,65.63876651982379,62.71437421735405,-2.4487320569098685,-4.271849892734444,-2.224991825229239,4.170451068895979,11.556119362122185,1.4375,1.3159434901700209,3.7914062500000014,-0.6011603978441258,8.183972897844129,1.5951229260779343,5.987689573922065,-5.282515449932802,83.87096774193549,26.57722667109922,2.196283323922064,2,-2.265625,-3.609375,-0.95703125,1.75,-10.0625,3,-0.22479338842975205,-2.1904761904761907,37.0,-2.6666666666666665,37.0,1.1538461538461537,37.0625,-0.22479338842975205
5278,2001-02-02,35.6875,38.234375,35.5,37.671875,47151200.0,-0.056198347107437985,-1.3178807947019868,-2.6458333333333335,61.825726141078846,62.716787243175474,0.010503233230849673,-2.105918158840339,-0.27734713603221905,5.896316418590587,11.62462687992843,2.734375,1.8657466014389357,1.5718749999999986,-2.8813310819022036,6.025081081902201,-0.654728040951106,3.7984780409510996,-2.5511389049395206,24.390243902439025,-33.47419831556897,2.226603040951102,2,-0.015625,-1.484375,1.15625,3.875,-6.3125,4,-0.14886164623467601,1.875,37.8125,-2.1904761904761907,37.0,-2.6666666666666665,37.0,-0.14886164623467601
5279,2001-02-05,34.6875,35.3125,33.671875,35.0625,39185100.0,-0.028021015761821366,2.75,0.1889763779527559,60.81632653061224,62.324699708230796,1.3591942668608965,-0.9477690650684707,0.4816639018378339,6.483322936087134,11.306011378738031,2.015625,2.1843707226450633,0.44062499999999716,-3.9113775260606403,4.792627526060635,-1.735376263030325,2.6166262630303194,3.90625,20.634920634920633,-41.309465987835715,2.176001263030319,2,1.4453125,-0.484375,1.84375,4.875,-5.625,0,-0.09189189189189184,-1.3178807947019868,35.6875,1.875,37.8125,-2.1904761904761907,37.0,-0.09189189189189184
5280,2001-02-06,35.4375,35.9375,34.484375,34.5625,40329200.0,0.021621621621621623,-1.8181818181818181,-2.3333333333333335,66.2551440329218,63.2514812197279,0.6917356209614596,-1.4989662346047794,-0.45923665353731735,5.379376736506131,10.554189205307022,1.453125,2.2569692878725434,1.015625,-3.2254404926744513,5.256690492674451,-1.1049077463372257,3.1361577463372257,3.057812499999997,35.87301587301587,-31.403823134339135,2.1205327463372265,2,0.6953125,-1.234375,0.34375,3.53125,-6.9375,1,-0.07054673721340388,2.75,34.6875,-1.3178807947019868,35.6875,1.875,37.8125,-0.07054673721340388
5281,2001-02-07,34.9375,36.0625,33.875,35.0,53148000.0,-0.014109347442680775,1.0,-0.07142857142857142,59.82142857142856,64.06466429792766,1.1018496466232435,-0.8298488905858221,-0.24853749152909188,5.544876346266264,10.093644266283547,2.1875,2.3057473820811722,0.3812500000000014,-3.7386431705613745,4.501143170561374,-1.678696585280683,2.441196585280686,3.4613437499999975,27.73972602739726,-39.8206675374872,2.0599465852806866,2,1.1953125,-0.640625,0.71875,3.90625,-7.0625,2,-0.04830053667262968,-1.8181818181818181,35.4375,2.75,34.6875,-1.3178807947019868,35.6875,-0.04830053667262968
5282,2001-02-08,34.625,36.125,34.5625,35.375,42899000.0,-0.008944543828264706,-2.5714285714285716,12.0,54.10628019323672,62.973479803924036,1.6024615223221943,-0.41040774802724656,-0.23493436339934703,5.551343574080029,9.36793237774991,1.5625,2.140972705507302,-0.012500000000002842,-4.066737549189654,4.041737549189648,-2.039618774594828,2.0146187745948225,3.679304375000001,20.89041095890411,-43.594094362741814,2.027118774594826,2,1.5078125,-0.328125,1.03125,4.21875,-7.5625,3,-0.14981949458483756,1.0,34.9375,-1.8181818181818181,35.4375,2.75,34.6875,-0.14981949458483756
5283,2001-02-09,33.5,35.5625,33.4375,34.3125,40892100.0,-0.032490974729241895,-3.533333333333333,1.0833333333333333,50.45045045045045,61.09320970331494,2.6319126357593277,0.7635865759434779,0.6333870975285549,6.387856126797061,9.136726000985028,2.125,2.016384931430352,-1.1437499999999972,-5.190170607998908,2.902670607998914,-3.1669603039994527,0.8794603039994584,4.7116557875,2.3255813953488373,-58.56182367444448,2.0232103039994547,2,2.515625,0.796875,1.84375,5.34375,-8.875,4,-0.17164179104477617,-2.5714285714285716,34.625,1.0,34.9375,-1.8181818181818181,35.4375,-0.17164179104477617
5284,2001-02-12,34.5625,35.1875,33.625,33.6875,30482000.0,0.03171641791044766,-2.125,-1.0769230769230769,46.8599033816425,58.92438670740549,1.3158721001376534,-0.11271809773093366,-0.7019082599443891,4.967268167592039,8.831023933890894,1.6875,2.1288286175104503,-0.203125,-4.0731079575983244,3.666857957598321,-2.1381164787991622,1.7318664787991622,3.4581895560000007,41.86046511627907,-14.55934858528994,1.9349914787991611,2,1.453125,-0.265625,0.34375,4.28125,-9.0,0,-0.15009041591320071,-3.533333333333333,33.5,-2.5714285714285716,34.625,1.0,34.9375,-0.15009041591320071
5285,2001-02-13,32.4375,35.25,32.375,34.125,41910800.0,-0.061482820976491825,-2.1724137931034484,-1.9285714285714286,36.563876651982376,55.815322497019686,3.04593316914341,2.2092315178976207,1.271094502752348,6.675276345175298,8.420464587799954,2.875,1.8915546667707162,-2.3812500000000014,-6.080667628420706,1.3181676284207064,-4.230958814210354,-0.5315411857896493,5.399861973760004,1.6666666666666667,-48.60158859138208,1.8497088142103535,2,2.8671875,1.859375,2.1875,6.40625,-3.75,1,-0.10404624277456642,-2.125,34.5625,-3.533333333333333,33.5,-2.5714285714285716,34.625,-0.10404624277456642
5286,2001-02-14,34.125,34.546875,31.9375,32.5625,47442300.0,0.052023121387283267,1.1688311688311688,-0.9259259259259259,48.67256637168142,53.930189147226095,1.0144020560242026,0.8508557885256778,-0.4249908765541264,4.6015620261730845,7.765775255508599,2.609375,1.501621454306303,-0.875,-3.993018517212569,2.243018517212569,-2.434009258606281,0.6840092586062809,3.3846202553344042,52.23880597014925,1.377929177824619,1.5590092586062838,2,0.9609375,0.171875,-0.640625,4.71875,-5.3125,2,-0.1648351648351648,-2.1724137931034484,32.4375,-2.125,34.5625,-3.533333333333333,33.5,-0.1648351648351648
5287,2001-02-15,35.8125,36.5,35.125,35.4375,58334500.0,0.0494505494505495,-1.75,0.24,49.78354978354979,52.592169551945084,-1.1025809451621456,-0.5809282531680822,-2.063361839043097,2.750044481150006,6.68474183272654,2.375,1.1539066058032361,0.6312500000000014,-2.2073062026822328,3.4698062026822356,-0.7880281013411121,2.050528101341115,1.2513506349076522,84.93150684931507,35.46591951438033,1.4192781013411153,2,-1.59375,-1.515625,-2.4375,3.03125,-7.5,3,-0.22164048865619546,1.1688311688311688,34.125,-2.1724137931034484,32.4375,-2.125,34.5625,-0.22164048865619546
5288,2001-02-16,34.375,35.3125,33.625,34.75,41543900.0,-0.04013961605584637,1.25,-1.0,40.85106382978723,50.373807029631195,0.14434079556618684,0.970311608129407,-0.6911523761643394,4.0544186238436595,6.8056099059317585,2.1875,0.7916358272717261,-0.8468749999999972,-3.6101429332719306,1.9163929332719363,-2.228508966635964,0.5347589666359696,2.2787425841150366,53.42465753424658,9.104352464966205,1.3816339666359658,2,-0.15625,-0.078125,-1.078125,4.46875,-5.0,4,-0.21272727272727276,-1.75,35.8125,1.1688311688311688,34.125,-2.1724137931034484,32.4375,-0.21272727272727276
5289,2001-02-20,31.4375,34.125,31.375,34.0625,52397300.0,-0.08545454545454545,1.0,7.0,34.16370106761566,46.808091144597185,2.8746464747096425,3.9581531069689646,2.282588095300028,6.873292071584068,7.210194586705702,3.0,0.23059586782374453,-3.6875,-6.832828616418233,-0.542171383581767,-5.260164308209113,-2.114835691790887,5.0625,1.2195121951219512,-37.813379263167946,1.5726643082091163,2,2.5,2.859375,1.859375,7.40625,-4.5,1,-0.21669980119284293,1.25,34.375,-1.75,35.8125,1.1688311688311688,34.125,-0.21669980119284293
5290,2001-02-21,30.75,32.75,30.5,31.0,51582200.0,-0.021868787276341894,-5.0,0.09523809523809523,32.87671232876713,43.81423378430147,3.1595607729249693,4.512765756597368,2.980953126094832,7.427981899019159,8.089964278590742,2.25,-0.1762922768567563,-4.143749999999997,-7.842989786766495,-0.44451021323350304,-5.993369893383246,-2.2941301066167483,5.237499999999997,4.166666666666666,-30.02268697986039,1.8496198933832473,2,2.75,3.546875,2.625,8.09375,-4.1875,2,-0.16869918699186992,1.0,31.4375,1.25,34.375,-1.75,35.8125,-0.16869918699186992
5291,2001-02-22,30.0,31.5625,29.625,30.9375,58517400.0,-0.024390243902439046,-1.2962962962962963,3.75,28.522336769759463,40.9715734039151,3.504005231229378,5.028328621171482,3.678925612906532,8.030480676783249,8.679009061075806,1.9375,-0.5421915675473201,-4.581249999999997,-8.815372819738187,-0.3471271802618041,-6.698311409869092,-2.4641885901309024,5.329000000000001,5.454545454545454,-21.523014522462645,2.1170614098690965,2,3.0625,4.109375,3.375,8.84375,-3.6875,3,-0.043749999999999956,-5.0,30.75,1.0,31.4375,1.25,34.375,-0.043749999999999956
5292,2001-02-23,29.9375,30.75,28.5,30.375,63558300.0,-0.002083333333333326,2.789473684210526,0.4666666666666667,32.170542635658904,38.94047253560493,3.164431766451777,4.987187544122648,3.576781295863398,7.9895241111326385,9.775931293392285,2.25,-1.1023327863996712,-4.415624999999999,-9.132314816910096,0.30106481691010245,-6.773969908455051,-2.05728009154495,4.592939999999999,21.100917431192663,-5.947643066825968,2.35834490845505,2,2.5625,3.609375,3.4375,8.90625,-4.140625,4,-0.0375782881002088,-1.2962962962962963,30.0,-5.0,30.75,1.0,31.4375,-0.0375782881002088
5293,2001-02-26,29.5,30.703125,28.4375,30.5625,60349600.0,-0.014613778705636737,2.372093023255814,2.4285714285714284,33.33333333333333,37.43752030801503,3.3244651180404077,5.188623992569674,3.871381632473252,8.342925969125716,11.167091449305639,2.265625,-1.5408770618156211,-4.534374999999997,-9.661777357354694,0.5930273573546998,-7.098076178677346,-1.9706738213226487,4.065569599999996,18.681318681318682,-8.799368761324956,2.563701178677349,2,2.96875,4.015625,3.65625,9.34375,-4.5,0,-0.0402542372881356,2.789473684210526,29.9375,-1.2962962962962963,30.0,-5.0,30.75,-0.0402542372881356
5294,2001-02-27,29.0,30.875,29.0,29.5,40787300.0,-0.016949152542372836,-6.5,0.47058823529411764,28.979591836734684,36.594821995209735,3.2994151024668525,5.326736139832917,4.2519635649977445,8.752072730177822,12.094043459976927,1.875,-1.9004549017069294,-4.631250000000001,-10.017468402943422,0.7549684029434225,-7.324359201471715,-1.9381407985282912,3.642517071999997,13.043478260869565,-12.823102348008083,2.6931092014717115,2,3.46875,4.515625,4.08984375,9.59375,-6.375,1,0.012931034482758674,2.372093023255814,29.5,2.789473684210526,29.9375,-1.2962962962962963,30.0,0.012931034482758674
5295,2001-02-28,28.5625,30.1875,28.0,29.375,48601400.0,-0.015086206896551713,-1.2580645161290323,1.625,29.098360655737707,34.419910248993766,3.497210392352031,5.375303849306377,4.5745887878508285,9.068308526578036,12.88079177418843,2.1875,-2.159366876925027,-4.646875000000001,-10.239879765117529,0.9461297651175222,-7.443377382558765,-1.8503726174412378,3.3231139990399967,15.789473684210526,-9.433679493863027,2.7965023825587623,2,3.6875,4.734375,4.515625,10.03125,-2.9375,2,-0.05689277899343548,-6.5,29.0,2.372093023255814,29.5,2.789473684210526,29.9375,-0.05689277899343548
5296,2001-03-01,29.125,29.25,27.0625,28.25,56268300.0,0.01969365426695835,2.888888888888889,-1.0769230769230769,32.25806451612904,32.47263410816924,2.4036419305926664,4.419150893832189,3.9880212537477533,8.402551283614144,13.657269029342444,2.1875,-2.4576311957723576,-3.690624999999997,-9.268788929909462,1.8875389299094678,-6.47970696495473,-0.9015430350452647,1.9834911992319988,54.09836065573771,27.156979597774342,2.7890819649547325,3,2.0625,3.703125,3.95703125,9.1875,-5.5,3,-0.08798283261802575,-1.2580645161290323,28.5625,-6.5,29.0,2.372093023255814,29.5,-0.08798283261802575
5297,2001-03-02,29.3125,31.125,28.375,28.5,54626200.0,0.006437768240343367,-4.176470588235294,0.9285714285714286,35.62231759656652,31.891662304478047,1.337842104151374,3.754707356870078,3.751942954717002,8.128801151596235,14.095427629259913,2.75,-2.4292065094837767,-3.078125,-8.339527873508544,2.1832778735085405,-5.708826436754272,-0.44742356324572796,-2.25,55.38461538461539,24.28316565293816,2.6307014367542707,3,1.28125,3.515625,4.171875,8.96875,-6.11249923706055,4,-0.10234541577825162,2.888888888888889,29.125,-1.2580645161290323,28.5625,-6.5,29.0,-0.10234541577825162
5298,2001-03-05,30.375,30.75,29.5,29.875,33275700.0,0.036247334754797356,1.0,0.6153846153846154,35.62231759656652,32.053730807694805,-0.39306226345984996,2.3966805818254358,2.646164809017584,6.999325032002062,15.03513632461851,1.4375,-2.7356221548798416,-1.75,-6.844340254790055,3.3443402547900547,-4.297170127395027,0.7971701273950274,-3.3125,81.53846153846153,49.65823480827238,2.5471701273950274,3,-0.46875,2.453125,3.109375,7.90625,-5.604999542236328,0,-0.15072016460905346,-4.176470588235294,29.3125,2.888888888888889,29.125,-1.2580645161290323,28.5625,-0.15072016460905346
5299,2001-03-06,31.5,32.875,31.4375,31.625,59734200.0,0.03703703703703698,-10.5,-0.25,46.54377880184332,33.57229374914771,-1.6855141157776217,1.075793577092341,1.5384238416448568,5.837161500814993,15.932501344762654,2.5,-3.2031012675844828,-0.4656249999999993,-5.419935158309855,4.48868515830986,-2.942780079154929,2.01153007915493,-4.356249999999999,76.34408602150538,38.96316609728283,2.4771550791549295,3,-1.53125,1.328125,1.984375,6.78125,-3.979999542236328,1,-0.2063492063492064,1.0,30.375,-4.176470588235294,29.3125,2.888888888888889,29.125,-0.2063492063492064
5300,2001-03-07,32.9375,33.6875,31.6875,32.75,77832700.0,0.045634920634920695,1.3703703703703705,-1.5,45.539906103286384,35.46313478620627,-3.106798435164656,-0.5887909020078226,0.09696006242520383,4.405407808322323,16.9788170733543,2.1875,-3.4064927980565756,1.0968750000000007,-3.608503186880874,5.8022531868808755,-1.255814093440435,3.4495640934404364,-5.564499999999999,88.67924528301887,50.9810301017257,2.3526890934404365,3,-2.5625,-0.109375,0.703125,5.34375,-4.817499160766602,2,-0.31309297912713474,-10.5,31.5,1.0,30.375,-4.176470588235294,29.3125,-0.31309297912713474
5301,2001-03-08,33.25,33.6875,32.6875,32.9375,64903100.0,0.009487666034155628,-1.4615384615384615,1.6666666666666667,39.26701570680628,36.25163179411153,-3.2517618218535453,-1.0900855371121452,-0.20990955382640664,4.072587115469155,17.85691193108988,1.0,-3.216379159270666,1.4937499999999986,-3.035014063998453,6.02251406399845,-0.7706320319992273,3.7581320319992244,-5.49813,91.76470588235294,57.56094503907089,2.2643820319992267,3,-2.875,-0.421875,0.796875,5.03125,-6.95000076293945,3,-0.2293233082706767,1.3703703703703705,32.9375,-10.5,31.5,1.0,30.375,-0.2293233082706767
5302,2001-03-09,29.4375,30.59375,29.0,30.1875,95273400.0,-0.11466165413533835,1.04,-2.4,32.75109170305677,36.18693827963636,0.5390403172406586,2.4388969881151503,3.566050203211759,7.790497388070406,19.273291101934063,4.25,-3.02025670387291,-2.0593749999999993,-6.489474462765514,2.3707244627655157,-4.274424731382759,0.15567473138276,-1.3294922000000007,9.333333333333334,-21.51217672083228,2.2150497313827575,3,0.9375,3.2109375,5.390625,8.84375,-3.3974990844726562,4,-0.197452229299363,-1.4615384615384615,33.25,1.3703703703703705,32.9375,-10.5,31.5,-0.197452229299363
5303,2001-03-12,27.75,29.375,27.5625,28.5,59597600.0,-0.0573248407643312,-2.2222222222222223,1.0,35.88516746411484,36.95422446045637,2.1816177489055306,3.872056555308532,5.206722032504125,9.447480646536484,20.430429012302927,1.875,-2.7075446757376973,-3.4593750000000014,-8.084157178369452,1.1654071783694455,-5.771766089184723,-1.1469839108152762,5.9375,3.061224489795918,-30.229229945367734,2.312391089184724,3,2.625,4.8984375,7.125,10.53125,3.5300006866455114,0,-0.16396393647065044,1.04,29.4375,-1.4615384615384615,33.25,1.3703703703703705,32.9375,-0.16396393647065044
5304,2001-03-13,29.375,29.625,27.75,28.25,52027200.0,0.05855855855855863,1.3076923076923077,-1.5,45.089285714285715,38.73099391140615,0.6877274154592641,1.9378501485344088,3.6051976301197755,7.7931198143798355,21.605989064985387,1.875,-2.471072947804089,-1.5749999999999993,-5.984842460486654,2.8348424604866516,-3.7799212302433247,0.6299212302433261,4.189999999999998,29.591836734693878,-7.077614178900312,2.204921230243326,3,1.0,2.40625,5.5625,8.90625,3.115001678466804,1,-0.15676594186336434,-2.2222222222222223,27.75,1.04,29.4375,-1.4615384615384615,33.25,-0.15676594186336434
5305,2001-03-14,29.0625,29.875,28.0,28.375,57451000.0,-0.010638297872340385,-1.608695652173913,0.6111111111111112,46.54377880184332,40.318295498707734,1.2053684992636882,2.091786357181583,3.96623414736257,8.042209435556423,22.279303377755394,1.875,-2.2350558471066506,-1.71875,-6.147183101768306,2.709683101768306,-3.932966550884153,0.4954665508841529,4.382449999999999,24.489795918367346,-15.46189416436972,2.214216550884152,3,1.5625,2.71875,6.10546875,9.21875,3.3675003051757812,2,-0.053075253066196204,1.3076923076923077,29.375,-2.2222222222222223,27.75,1.04,29.4375,-0.053075253066196204
5306,2001-03-15,28.5,29.9375,28.4375,29.75,40752100.0,-0.01935483870967747,-1.1818181818181819,-1.8181818181818181,44.888888888888886,41.347914531187996,1.8661326471932824,2.3307681073743467,4.539497162203524,8.477507584275315,22.80303082157707,1.5,-1.8841127913130364,-2.0,-6.244966059004518,2.244966059004515,-4.122483029502256,0.1224830295022592,4.8273009999999985,30.927835051546392,-10.937083781077181,2.122483029502258,3,2.125,3.28125,6.66796875,9.78125,1.8199996948242188,3,-0.01333330388654741,-1.608695652173913,29.0625,1.3076923076923077,29.375,-2.2222222222222223,27.75,-0.01333330388654741
5307,2001-03-16,27.875,28.8125,27.6875,28.4375,59068600.0,-0.021929824561403466,-1.4,0.45,44.29824561403508,42.31190653312895,2.5320517789513843,2.456570197504945,5.065964876503159,8.952416967854191,24.445130971085195,1.125,-1.500524387931737,-2.2281249999999986,-5.814987679497769,1.3587376794977715,-4.021556339748884,-0.43469366025111356,5.337004979999996,13.157894736842104,-30.332594621406756,1.793431339748885,3,2.75,3.90625,7.33984375,10.40625,1.264999389648441,4,-0.05650226952249149,-1.1818181818181819,28.5,-1.608695652173913,29.0625,1.3076923076923077,29.375,-0.05650226952249149
5308,2001-03-19,27.0625,27.75,25.375,27.5,76656300.0,-0.029147982062780242,4.066666666666666,0.7777777777777778,43.347639484978544,41.956779942366204,3.1572815970343378,2.838687875531015,5.782563838012592,9.604586166807792,25.80234009313227,2.5,-1.2171846834057654,-2.6750000000000007,-5.901024928933467,0.5510249289334617,-4.288012464466732,-1.0619875355332695,6.036514880399999,36.986301369863014,-9.927753856408813,1.6130124644667312,3,2.46875,3.875,8.15234375,11.21875,1.9675006866455114,0,-0.037782876100606266,-1.4,27.875,-1.1818181818181819,28.5,-1.608695652173913,29.0625,-0.037782876100606266
5309,2001-03-20,24.625,27.4375,24.5625,27.375,64431100.0,-0.09006928406466508,1.0,6.285714285714286,38.113207547169814,41.131591213908806,5.04783989075041,4.995780169816143,8.149774209299778,11.886910594912273,26.513618545192585,2.875,-1.083693685650534,-4.771875000000001,-8.620634839562136,-0.9231151604378631,-6.696254919781069,-2.847495080218934,8.165054285183999,1.1627906976744187,-47.63574173988464,1.9243799197810687,3,4.5,5.90625,10.53125,13.65625,4.014999389648441,1,0.2702538349906807,4.066666666666666,27.0625,-1.4,27.875,-1.1818181818181819,28.5,0.2702538349906807
5310,2001-03-21,25.5625,26.75,24.625,24.75,68549500.0,0.038071065989847774,-3.0,-0.29545454545454547,39.483394833948346,41.15563333914681,3.3013526881328588,3.846954537781624,7.155458932755167,10.8090885814742,26.98593168087572,2.125,-1.014206818844162,-3.5749999999999993,-7.727044518572178,0.5770445185721762,-5.651022259286087,-1.4989777407139115,6.733901028072957,18.6046511627907,-28.303903786669498,2.076022259286088,3,2.015625,4.96875,9.59375,11.65625,4.617500305175781,2,0.2710025106490681,1.0,24.625,4.066666666666666,27.0625,-1.4,27.875,0.2710025106490681
5311,2001-03-22,28.6875,28.8125,26.0625,26.125,94022700.0,0.12224938875305624,-1.0465116279069768,3.1538461538461537,48.42767295597484,42.89747570058215,-0.6022295240499247,0.6520127154579143,3.998710670970574,7.506624586852666,26.80914419052013,3.25,-1.171622152113887,-0.3843749999999986,-4.520479471282506,3.751729471282509,-2.4524272356412524,1.6836772356412553,3.14486696638858,97.05882352941177,49.10648734081625,2.068052235641253,3,-1.4375,1.84375,6.11328125,7.96875,2.2224998474121094,3,0.130457526977805,-3.0,25.5625,1.0,24.625,4.066666666666666,27.0625,0.130457526977805
5312,2001-03-23,28.8125,29.75,27.6875,29.6875,84795800.0,0.004357298474945592,3.125,-0.34146341463414637,45.874587458745864,44.00741125554115,-0.9221869722398139,0.4621013009141812,3.818581898900149,7.176141248140375,26.128405309807047,2.0625,-1.4488417465821861,-0.203125,-4.320217700271186,3.9139677002711863,-2.261671350135593,1.8554213501355932,2.583674948405264,81.92771084337349,36.64480814515599,2.0585463501355927,3,-1.5625,1.71875,5.87890625,5.5625,2.3675003051757812,4,0.05232103062296645,-1.0465116279069768,28.6875,-3.0,25.5625,1.0,24.625,0.05232103062296645
5313,2001-03-26,28.3125,29.5625,27.875,29.5,64433900.0,-0.017353579175705014,1.5714285714285714,1.3571428571428572,41.29692832764505,43.58603821258108,-0.3732572914666257,0.9155141788021979,4.24441722687672,7.48761915587454,25.392834520234786,1.6875,-1.718176213339774,-0.6437500000000007,-4.7656786811668965,3.478178681166895,-2.7047143405834504,1.417214340583449,2.6736544515009477,72.28915662650603,29.657380018435006,2.060964340583448,3,-1.0625,1.625,5.9453125,5.890625,3.6275005340576136,0,0.029227351510761723,3.125,28.8125,-1.0465116279069768,28.6875,-3.0,25.5625,0.029227351510761723
5314,2001-03-27,29.375,29.703125,28.0625,28.375,72645800.0,0.03752759381898452,-1.0192307692307692,-0.8421052631578947,40.06968641114982,42.86669461361514,-1.6044861512991275,-0.12379850543578996,3.1588671841804086,6.24086153576053,24.69211804357138,1.640625,-1.5516162398531392,0.3999999999999986,-3.7261760683910623,4.5261760683910595,-1.6630880341955319,2.463088034195529,1.2257351844108904,92.6829268292683,53.567671787854586,2.0630880341955304,3,-2.125,-0.03125,4.8828125,4.828125,1.0249996185302734,1,-0.01174465747589748,1.5714285714285714,28.3125,3.125,28.8125,-1.0465116279069768,28.6875,-0.01174465747589748
5315,2001-03-28,26.9375,29.3125,26.8125,28.6875,73000000.0,-0.08297872340425527,-1.5,-1.75,34.267912772585674,41.68658615624811,0.5586288804586275,2.303837478857652,5.568696377398311,8.480055245896665,23.80850541321297,2.5625,-1.3919472610202774,-1.9562500000000007,-6.179482267999049,2.266982267999044,-4.067866133999523,0.1553661339995216,3.3009410733462374,23.728813559322035,-8.366151541022539,2.1116161339995223,3,0.21875,2.1875,7.1796875,7.265625,3.9424991607666016,2,0.0632018334904294,-1.0192307692307692,29.375,1.5714285714285714,28.3125,3.125,28.8125,0.0632018334904294
5316,2001-03-29,26.5625,27.5625,25.75,26.875,64852600.0,-0.0139211136890951,1.1481481481481481,0.17857142857142858,41.353383458646626,41.35937925009384,0.7039163305785721,2.610879334999993,5.9393057067210435,8.62361464764603,22.732498862129333,1.8125,-1.5127780525250536,-2.203125,-6.550476545541372,2.144226545541372,-4.376800772770686,-0.02944922722931409,3.335384608945464,20.3125,-14.056000451542026,2.173675772770686,3,0.59375,2.5625,7.3359375,7.640625,4.597499847412109,3,0.13618824678308816,-1.5,26.9375,-1.0192307692307692,29.375,1.5714285714285714,28.3125,0.13618824678308816
5317,2001-03-30,26.3125,26.75,25.3125,26.625,47297100.0,-0.009411764705882342,4.111111111111111,1.0,45.267489711934154,41.57269594197779,0.7922844100009314,2.7664399117052483,6.127517996228875,8.650346042468755,22.738079268155424,1.4375,-1.6623536748918895,-2.3031250000000014,-6.7762308546424705,2.169980854642464,-4.539677927321236,-0.06657207267876686,3.2652615324087364,22.77580071174377,-14.910387008242601,2.2365529273212332,3,0.84375,2.8125,7.2734375,7.796875,5.167499542236328,4,0.17472683505604225,1.1481481481481481,26.5625,-1.5,26.9375,-1.0192307692307692,29.375,0.17472683505604225
5318,2001-04-02,25.796875,26.875,25.0625,26.0625,44925500.0,-0.019596199524940627,-1.09009009009009,0.85,37.29189789123196,41.48143931354025,1.2398881295450082,3.0793788874009422,6.529762607934316,8.927457968142534,22.77299844383263,1.8125,-1.769113172579324,-2.58984375,-7.151542433686934,1.9718549336869344,-4.870693091843467,-0.3089944081565328,3.479970840464212,15.824915824915825,-21.939790798965966,2.280849341843468,4,1.390625,3.328125,7.2265625,7.75,4.133125305175781,0,0.20867354302316787,4.111111111111111,26.3125,1.1481481481481481,26.5625,-1.5,26.9375,0.20867354302316787
5319,2001-04-03,25.0,26.375,24.84375,25.3125,57239500.0,-0.030890369473046686,-3.9,1.1764705882352942,36.05150214592275,41.10011790375963,2.341818102834072,3.546134186240124,7.207704414729463,9.484752353498614,23.941900081208516,1.53125,-1.8516275546545415,-3.0617187500000007,-7.615676992037876,1.4922394920378785,-5.33869787101894,-0.7847396289810611,3.9939850900363574,3.4965034965034967,-34.46244044997337,2.2769791210189396,4,2.296875,4.125,7.9921875,8.515625,4.0100002288818395,1,0.27760002136230444,-1.09009009009009,25.796875,4.111111111111111,26.3125,1.1481481481481481,26.5625,0.27760002136230444
5320,2001-04-04,22.625,25.09375,22.4375,24.6875,84555800.0,-0.09499999999999997,-1.1794871794871795,6.6,32.06106870229007,39.28160632001688,4.756511848422701,5.3850278001870535,9.369245527022333,11.659813980526813,25.814219142187124,2.65625,-1.9251740185663664,-4.921093750000001,-9.48584034675573,-0.35634715324426836,-7.203467048377867,-2.6387204516221345,6.103095984634177,3.6585365853658534,-33.73614120244784,2.2823732983778657,4,3.46875,5.4375,10.3671875,10.890625,5.315000534057614,2,0.3436463919792385,-3.9,25.0,-1.09009009009009,25.796875,4.111111111111111,26.3125,0.3436463919792385
5321,2001-04-05,25.625,25.8125,24.09375,24.25,67714900.0,0.13259668508287303,-1.037037037037037,-0.6666666666666666,43.99999999999999,39.07331882460067,1.4264143374498026,1.8809285517391245,6.158037660606055,8.496247530049203,27.628928051989345,3.1875,-1.6146897218668315,-1.5398437499999993,-5.301823996382467,2.2221364963824684,-3.420833873191235,0.3411463731912363,2.5998483058634427,71.83098591549296,30.074634331525814,1.8809901231912338,4,0.4453125,2.4375,7.1484375,7.671875,1.7849998474121094,3,0.2050731379811357,-1.1794871794871795,22.625,-3.9,25.0,-1.09009009009009,25.796875,0.2050731379811357
5322,2001-04-06,23.625,25.234375,23.0,25.0625,73965900.0,-0.07804878048780484,1.5087719298245614,-1.0454545454545454,41.379310344827594,39.082472382065404,2.920282231886439,3.6081342642498626,7.975651332702601,10.389246893889677,28.329363809722686,2.625,-1.4285055393125177,-3.2492187500000007,-7.166807228389981,0.6683697283899797,-5.208012989194991,-1.2904245108050105,4.136860441394369,26.76056338028169,-14.954781957745595,1.9587942391949904,4,2.4453125,4.4375,8.3828125,9.203125,3.5750007629394496,4,0.3189417924830522,-1.037037037037037,25.625,-1.1794871794871795,22.625,-3.9,25.0,0.3189417924830522
5323,2001-04-09,23.20000076293945,24.20000076293945,22.25,23.690000534057614,60543900.0,-0.017989385695684645,1.5827820759781428,0.34086940599524457,46.025106561471105,39.7441857321011,2.8427541313040585,3.8733710161091572,8.165238161098731,10.684726864260941,28.719984697219854,1.9500007629394496,-1.6794208950363512,-3.446718025207524,-7.666929616916892,0.7734935665018448,-5.556823821062206,-1.3366122293528413,4.135910843143371,23.03032152580484,-22.830890647205546,2.1101057958546834,4,2.5812492370605504,4.76874923706055,8.51093673706055,9.62812423706055,5.159999847412109,0,0.3568964873709686,1.5087719298245614,23.625,-1.037037037037037,25.625,-1.1794871794871795,22.625,0.3568964873709686
5324,2001-04-10,24.770000457763672,25.10000038146973,23.35000038146973,23.479999542236328,55847600.0,0.06767239841354655,-1.2580656275918523,-2.632656159376569,47.86474582284716,41.25494495990793,0.6155748173258182,2.0455644900324756,6.334933366028551,8.949112810218828,29.057779015830544,1.8999996185302805,-1.8738296425934102,-1.6464683532714837,-5.7405368536044215,2.447600147061454,-3.6935026034379526,0.40056589689498523,2.0573199877108657,70.73685495476974,20.542707872367103,2.0470342501664693,4,0.13624954223632812,3.198749542236328,6.597187042236328,8.058124542236328,3.8299999237060582,1,0.2083165018995714,1.5827820759781428,23.20000076293945,1.5087719298245614,23.625,-1.037037037037037,25.625,0.2083165018995714
5325,2001-04-11,27.520000457763672,28.290000915527344,27.18000030517578,27.899999618530273,91360800.0,0.11102139479929107,-1.0943418294361622,-0.29457278378074675,46.789496464127375,41.85895751607245,-2.2832122500832064,-0.8705546270297972,3.353231448840507,6.038826696003518,28.94293185951473,3.520000457763672,-1.8844857657283356,1.1806566238403313,-2.7587254010651243,5.120038648745787,-0.7890343886123965,3.150347636293059,-5.270000457763672,87.25164998263176,41.20987976036558,1.9696910124527276,4,-2.25,0.4487495422363281,3.878437042236328,5.308124542236328,1.2399997711181676,2,0.05414243264294072,-1.2580656275918523,24.770000457763672,1.5827820759781428,23.20000076293945,1.5087719298245614,23.625,0.05414243264294072
5326,2001-04-12,28.1200008392334,28.51000022888184,26.309999465942386,27.459999084472656,54027200.0,0.021802339080283728,2.0555554819695865,-1.736850558904577,48.14418012527829,42.1785897842218,-2.9491856214612326,-1.5815712458015305,2.5237240154334515,5.304352640060749,28.962456369988303,2.200000762939453,-1.954618023979041,1.79965696334839,-2.099305255948579,5.698619182645359,-0.14982414630009444,3.7491380729968746,-5.749200820922852,93.76997802892888,50.10841987038272,1.949481109648485,4,-2.7400007247924805,-0.15125083923339844,3.4815616607666016,4.708124160766602,1.779998779296875,3,-0.006401148641668852,-1.0943418294361622,27.520000457763672,-1.2580656275918523,24.770000457763672,1.5827820759781428,23.20000076293945,-0.006401148641668852
5327,2001-04-16,26.29999923706055,26.79999923706055,25.520000457763672,26.770000457763672,59342200.0,-0.06472267239884133,3.830195197788859,-0.7121211683346236,44.96308179023722,43.03094355077794,-1.2640746895683925,0.12056679459757547,4.062144738910089,6.953981420844858,28.830455785345343,2.6000003814697266,-1.7265358037524514,0.05840539932251332,-3.7713529333187488,3.8881637319637754,-1.8564737669981177,1.9732845656431444,-3.683631210327153,64.69647107000124,23.637593049306467,1.9148791663206306,4,-0.9199991226196325,0.12187576293944957,5.30156326293945,6.52812576293945,3.230001449584961,0,0.04220534762553929,2.0555554819695865,28.1200008392334,-1.0943418294361622,27.520000457763672,-1.2580656275918523,24.770000457763672,0.04220534762553929
5328,2001-04-17,26.040000915527344,26.729999542236328,25.18000030517578,25.25,74191900.0,-0.009885868025685363,-2.3333305987842197,-1.6808486461918184,41.30378300608503,43.6145303130182,-1.07948111788523,0.31624860134396116,4.100240973132024,7.046353065671816,28.049691606535514,1.5499992370605469,-1.6914936645934837,-0.15046796798706197,-3.961337733904589,3.660401797930465,-2.0559028509458237,1.7549669149716998,-3.1878876007080095,52.131794837294954,16.875849538992753,1.905434882958763,4,-0.6600008010864258,0.05374908447265625,5.471717834472656,6.788124084472656,2.7599983215332067,1,0.044546843572513595,3.830195197788859,26.29999923706055,2.0555554819695865,28.1200008392334,-1.0943418294361622,27.520000457763672,0.044546843572513595
5329,2001-04-18,31.28000068664551,32.189998626708984,28.60000038146973,29.21999931335449,49959200.0,0.20122886278370355,-1.1757570152876944,2.607593653123711,59.87942414427932,46.70545869546146,-5.961943442733126,-4.637372146660244,-1.2731088493841902,1.6435444586747074,26.56306431510158,6.149997711181641,-1.597684214252947,4.756781768798831,0.39857959929930686,9.114983938298355,2.577680684049067,6.935882853548595,-8.201571895263676,87.0185712132319,48.22649339086162,2.1791010847497625,4,-4.060001373291019,-4.060001373291019,0.23171806335448863,1.5481243133544886,-2.070001602172855,2,-0.0933503840215898,-2.3333305987842197,26.040000915527344,3.830195197788859,26.29999923706055,2.0555554819695865,28.1200008392334,-0.0933503840215898
5330,2001-04-19,32.490001678466804,32.52000045776367,30.45000076293945,30.790000915527344,85981400.0,0.038682895308818965,1.3522746237859742,0.8252425386608205,62.99178450074915,48.81565697332246,-6.286529311469359,-5.588286133719343,-2.629327405373701,0.2990706365438456,25.034881733335457,2.0699996948242223,-1.2846782396980885,5.620407676696786,0.5420500700091253,10.698765283384446,3.0812288733529556,8.159586480040616,-8.864878696965341,99.59129729328015,56.04668557997,2.5391788033438303,4,-5.105001449584968,-5.105001449584968,-1.411876678466804,0.338123321533196,-3.390001296997074,3,-0.11972918116453113,-1.1757570152876944,31.28000068664551,-2.3333305987842197,26.040000915527344,3.830195197788859,26.29999923706055,-0.11972918116453113
5331,2001-04-20,32.43000030517578,32.56999969482422,31.26000022888184,31.96999931335449,62659300.0,-0.0018467642410369134,2.5405401922298623,0.2705886972814694,63.52083088477194,51.27582592220517,-5.766091760640162,-5.516356603363498,-2.703136546327695,0.17897542074756245,24.59652202260843,1.3099994659423793,-0.8504131055851367,5.373281288146973,-0.23524927323902745,10.981811849532974,2.5690160074539747,8.177546568839972,-8.09328712557334,98.10555614057908,49.788496587761685,2.804265280693,4,-5.020000457763672,-5.020000457763672,-1.2268753051757812,0.39812469482421875,-4.579999923706051,4,-0.11316682213253682,1.3522746237859742,32.490001678466804,-1.1757570152876944,31.28000068664551,-2.3333305987842197,26.040000915527344,-0.11316682213253682
5332,2001-04-23,30.31999969482422,31.29999923706055,29.649999618530273,31.06999969482422,58508800.0,-0.06506323128263458,1.7272741602930597,-1.630431267181637,59.33878612398986,52.75512365137392,-2.912850705775739,-3.465294667943155,-0.7441493742529417,2.0947815152545317,24.39416542600344,2.780000686645508,-0.12497844638686928,3.187905693054198,-2.558796385088556,8.934607771196948,0.314554653982821,6.061256732125575,-5.159957863699599,69.55344809430304,16.418878993809315,2.8733510390713755,4,-2.359999656677246,-2.9099998474121094,0.8831253051757812,2.5081253051757812,-3.7199993133544886,0,-0.013852245399779473,2.5405401922298623,32.43000030517578,1.3522746237859742,32.490001678466804,-1.1757570152876944,31.28000068664551,-0.013852245399779473
5333,2001-04-24,29.13999938964844,31.040000915527344,28.899999618530273,29.940000534057614,50134100.0,-0.03891821626163172,-2.343750232830519,1.0666681925455634,58.41463212288039,53.927333240266506,-0.8958615683494493,-2.340099676270704,0.30427987727932404,3.1021915365489328,24.278774459565593,2.1400012969970703,0.1684797114485619,1.966530418396001,-3.8276747747247235,7.760735611516726,-0.9305721781643612,4.863633014956363,-3.2389617721538606,13.601992483027248,-43.91903400271717,2.897102596560362,4,-0.26499938964844105,-1.7299995422363317,2.063125610351559,3.688125610351559,-2.1299991607666016,1,0.013383709854695836,1.7272741602930597,30.31999969482422,2.5405401922298623,32.43000030517578,1.3522746237859742,32.490001678466804,0.013383709854695836
5334,2001-04-25,29.03000068664551,29.36000061035156,27.5,29.0,64640600.0,-0.0037748354600860567,4.391301944112009,-0.03750080466155816,64.33848310324882,55.87722064461333,-0.13190483157342925,-2.379258507174786,0.24446383082392487,3.0257317597848292,24.406631713159644,1.860000610351559,0.721858747218711,1.8737816810607946,-3.894824564149939,7.642387926271528,-1.0105214415445722,4.758084803666161,-2.4620668614179664,30.177530152663213,-32.74575940158144,2.884303122605367,4,-0.15500068664551137,-1.620000839233402,1.2043743133544886,2.9543743133544886,-0.2900009155273473,2,-0.007922888189622612,-2.343750232830519,29.13999938964844,1.7272741602930597,30.31999969482422,2.5405401922298623,32.43000030517578,-0.007922888189622612
5335,2001-04-26,28.63999938964844,30.36000061035156,28.60000038146973,30.229999542236328,53730100.0,-0.013434422589472472,-1.1077870163095624,-52.998792040174166,57.64258311736058,56.9325987548447,0.48464098283950463,-1.955426213008277,0.5251228992837405,3.2999597848215814,23.942592245649863,1.7600002288818288,1.2270146489060174,1.3986554145813024,-4.406491604264918,7.203802433427523,-1.5039180948418078,4.301228924004413,-1.4718589774612276,22.485196415538756,-37.68741898744612,2.90257350942311,4,0.23500061035155895,-1.2299995422363317,1.188125610351559,2.938125610351559,-0.13999938964844105,3,0.01990222440543188,4.391301944112009,29.03000068664551,-2.343750232830519,29.13999938964844,1.7272741602930597,30.31999969482422,0.01990222440543188
5336,2001-04-27,30.18000030517578,30.229999542236328,29.04999923706055,29.60000038146973,42007500.0,0.05377098283332904,2.4705973100710947,-0.3647797912233167,67.01271532541747,59.3825580365314,-0.8184923503592536,-3.3840176897587284,-1.1629811913361436,1.7148359225016208,23.093481747960215,1.590000152587887,1.6643190307155002,2.7577813148498542,-3.182168765316007,8.697731395015715,-0.2121937252330781,5.727756354932787,-2.6800003051757812,70.52633798023778,5.874209325284809,2.9699750400829306,4,-1.3050003051757812,-2.770000457763672,-1.1253128051757812,1.3981246948242188,-0.4500007629394531,4,-0.03578528538055825,-1.1077870163095624,28.63999938964844,4.391301944112009,29.03000068664551,-2.343750232830519,29.13999938964844,-0.03578528538055825
5337,2001-04-30,30.90999984741211,31.649999618530273,30.53000068664551,30.85000038146973,41266300.0,0.02418818869631134,-2.200002179830595,0.10344736868066813,69.6985122683332,62.537527954558975,-0.9228405424837085,-3.9546825425606364,-2.0900563086983652,0.9624612372383048,21.98940055356981,1.4699993133544922,1.9744313101994813,3.2579058647155748,-2.854558912715021,9.37037064214617,0.20167347600027696,6.3141382534308725,-2.9029998779296875,82.16867857495765,11.745567340346582,3.0562323887152973,4,-0.875,-3.5,-2.0193748474121094,0.6681251525878906,-1.0900001525878906,0,-0.09899707153180637,2.4705973100710947,30.18000030517578,-1.1077870163095624,28.63999938964844,4.391301944112009,29.03000068664551,-0.09899707153180637
5338,2001-05-01,31.18000030517578,31.40999984741211,30.1200008392334,30.770000457763672,37209500.0,0.00873505205747449,1.965518602152895,6.833391613949605,67.54241474665153,63.388971354822544,-0.43254309555108605,-4.006110155998336,-2.5117161725393053,0.6225291261042187,20.684358770481616,1.289999008178711,2.242651974830366,3.2587500572204604,-2.982470395403354,9.499970509844271,0.13813983090855686,6.379360283532364,-2.7167003631591804,88.67471429983064,17.535695232902015,3.1206102263119053,5,-1.1450004577636719,-3.770000457763672,-2.2893753051757812,0.39812469482421875,-0.0400009155273402,1,-0.1468890275458331,-2.200002179830595,30.90999984741211,2.4705973100710947,30.18000030517578,-1.1077870163095624,28.63999938964844,-0.1468890275458331
5339,2001-05-02,31.940000534057614,32.5,31.20000076293945,31.88999938964844,45022200.0,0.024374606204082605,1.2222207731445391,0.12195405614118235,63.57493505585143,63.453765860945026,-1.2170641500659407,-4.447553005275449,-3.3229725336278584,-0.1358329697798233,19.384406026572275,1.3199996948242188,2.784892520319545,3.67175025939941,-2.6567055427178268,10.00020606151665,0.5075223583407897,6.83597816045803,-3.0660306167602513,85.64103793032102,15.8569014320678,3.1642279010586196,5,-1.9050006866455043,-4.530000686645504,-3.3462505340576136,-0.36187553405761363,-1.2700004577636683,2,-0.15435191680472626,1.965518602152895,31.18000030517578,-2.200002179830595,30.90999984741211,2.4705973100710947,30.18000030517578,-0.15435191680472626
5340,2001-05-03,30.399999618530273,31.20000076293945,30.11000061035156,31.13999938964844,37080900.0,-0.048215431740060155,1.534876654786454,-14.799656685106122,56.620203578947034,62.68702949363114,-0.005260677212518772,-2.4192384899869843,-1.831015915150111,1.387886158042523,17.113688182608715,1.8299999237060547,3.4455129166502374,1.7429993629455574,-4.059177662895351,7.545176388786462,-1.158089149974895,4.64408787586601,-1.1564267234802266,39.13043718632409,-26.47871235234203,2.901088512920453,5,-0.39999961853027344,-2.989999771118164,-2.1031246185302734,1.1781253814697266,-0.0699996948242223,3,-0.05460525882376188,1.2222207731445391,31.940000534057614,1.965518602152895,31.18000030517578,-2.200002179830595,30.90999984741211,-0.05460525882376188
5341,2001-05-04,30.8799991607666,31.04999923706055,29.29999923706055,29.899999618530273,35393400.0,0.015789458824326585,1.6515157645290728,-1.3243241153379166,64.42065196959533,63.25168125425397,-0.8138331461953037,-2.6196728823330275,-2.330294246322051,0.8672861426293537,15.287369915479218,1.75,3.2734103121214098,1.9602489471435547,-3.738835455954572,7.659333350241681,-0.8892932544055085,4.809791148692618,1.6900005340576172,49.374985843900184,-15.674225801669984,2.849542201549063,5,-0.8799991607666016,-3.469999313354492,-2.7393741607666016,0.6981258392333984,-0.75,4,-0.07707251377747504,1.534876654786454,30.399999618530273,1.2222207731445391,31.940000534057614,1.965518602152895,31.18000030517578,-0.07707251377747504
5342,2001-05-07,31.15999984741211,31.68000030517578,30.34000015258789,31.04999923706055,33647800.0,0.009067379995309377,1.33043195584245,0.11224557319745376,66.10062016400313,64.10567992548984,-1.0752200532945793,-2.4308577769616875,-2.6247027062570254,0.4930139153844628,12.948291180045773,1.3400001525878906,2.9007041919720535,1.863499641418457,-3.336165365438461,7.063164648275372,-0.736332862010002,4.463332144846916,1.3445998382568334,58.125005215405125,-8.204643491946413,2.5998325034284577,5,-1.1599998474121094,-3.75,-3.0193748474121094,0.4181251525878906,-2.100000381469723,0,-0.04589217946657165,1.6515157645290728,30.8799991607666,1.534876654786454,30.399999618530273,1.2222207731445391,31.940000534057614,-0.04589217946657165
5343,2001-05-08,31.479999542236328,31.79999923706055,30.899999618530273,31.489999771118164,41514400.0,0.010269566636432303,1.8571454521784465,-0.09091066722153159,50.91074116440276,62.61370859895138,-1.1492386924392513,-2.2121534120919257,-2.941584716552022,0.0946156012031878,10.25575842844681,0.899999618530277,2.5010838343213955,1.7694993972778335,-2.6456872358337193,6.18468603038939,-0.4380939192779465,3.9770927138336134,0.9605081344604471,68.12499329447903,4.230084344638328,2.207593316555778,5,-0.9299993515014648,-4.069999694824219,-3.339374542236328,0.09812545776367188,-3.869998931884769,1,-0.05273188918522398,1.33043195584245,31.15999984741211,1.6515157645290728,30.8799991607666,1.534876654786454,30.399999618530273,-0.05273188918522398
5344,2001-05-09,29.93000030517578,30.989999771118164,29.29999923706055,30.989999771118164,61622800.0,-0.04923758766199893,2.1886818594859085,105.99752050352852,38.692576945149554,60.508152357594604,0.6055290047209851,-0.26958059846752747,-1.3902956810682348,1.5723742794129976,8.222359224619135,2.1800003051757777,2.3022549993462142,-0.03849983215332031,-3.7915129378460577,3.7145132735394206,-1.915006384999689,1.8380067206930484,2.4476972027282713,25.200042724609233,-32.76759274003082,1.8765065528463702,5,0.8449993133544922,-2.520000457763672,-1.7737503051757812,1.6481246948242188,-2.25,2,0.04042763354945289,1.8571454521784465,31.479999542236328,1.33043195584245,31.15999984741211,1.6515157645290728,30.8799991607666,0.04042763354945289
5345,2001-05-10,29.01000022888184,30.540000915527344,28.899999618530273,30.479999542236328,49116200.0,-0.030738391811337418,1.0628920406084794,1.3867925037562159,35.96059337010119,57.05791658478169,1.7696284991432982,0.8092612346869146,-0.46556560428693317,2.4200383216434247,7.854985812315274,1.6400012969970703,2.1888267941521526,-1.0329998970031689,-4.637582548730851,2.5715827547245134,-2.83529122286701,0.7692914288606723,3.306143313605343,3.793124993834119,-47.06917324905079,1.8022913258638413,5,1.6899995803832972,-1.6000003814697301,-0.7990627288818395,2.5681247711181605,-1.460000991821289,3,0.057221641996384465,2.1886818594859085,29.93000030517578,1.8571454521784465,31.479999542236328,1.33043195584245,31.15999984741211,0.057221641996384465
5346,2001-05-11,27.940000534057614,29.239999771118164,27.790000915527344,29.03000068664551,47531600.0,-0.03688382235029952,-1.0863302047313244,0.7414970487983116,39.31777879860675,53.68227953258986,2.7809117984388116,1.9658758061141874,0.5786942928312122,3.4536573288645407,7.309052095675941,1.4499988555908203,1.9140964125145992,-2.0939995765686064,-5.719635998775775,1.5316368456385625,-3.9068177876721926,-0.28118136546502015,4.239497251471295,3.740640431812404,-42.90847297357415,1.8128182111035849,5,2.2049999237060582,-0.5300006866455043,-0.8618755340576136,2.5756244659423864,-1.2700004577636683,4,0.08554042032802167,1.0628920406084794,29.01000022888184,2.1886818594859085,29.93000030517578,1.8571454521784465,31.479999542236328,0.08554042032802167
5347,2001-05-14,27.40999984741211,28.149999618530273,26.709999084472656,28.04999923706055,41994500.0,-0.01896924396975075,2.428572077329349,0.5871553211519679,41.75405497890641,50.816906225062624,3.0868408111502816,2.722903422513852,1.070221218410694,3.9308527475067976,6.599052220634088,1.4400005340576172,1.8633753772665713,-2.6795002937316887,-6.092197860897947,0.7331972734345662,-4.385849077314816,-0.9731515101485613,4.506128125916707,13.752470372393875,-35.54527384231539,1.7063487835831277,5,2.1949996948242188,0.0,-0.3435935974121094,3.1056251525878906,0.07999992370605469,0,0.0992338317583501,-1.0863302047313244,27.940000534057614,1.0628920406084794,29.01000022888184,2.1886818594859085,29.93000030517578,0.0992338317583501
5348,2001-05-15,27.20000076293945,28.10000038146973,26.93000030517578,27.6200008392334,47310800.0,-0.007661404073027955,-1.4374976406519226,0.6562507450587721,41.359775411993496,48.34855515352285,2.987023026443328,3.1876975505500944,1.2042602973319632,4.083295499649015,5.735416671253027,1.1700000762939489,1.4638782668685657,-2.947499370574956,-6.099921328356896,0.20492258720697976,-4.523710349465926,-1.3712883916839864,4.299636899280873,11.448635510636725,-38.60427057092037,1.5762109788909684,5,2.054998397827152,0.2099990844726598,-0.13359451293944957,3.3156242370605504,0.0699996948242223,1,0.06838230333938888,2.428572077329349,27.40999984741211,-1.0863302047313244,27.940000534057614,1.0628920406084794,29.01000022888184,0.06838230333938888
5349,2001-05-16,28.36000061035156,28.5,26.5,27.0,59906400.0,0.04264705201746288,1.4390252979651839,-3.238096103105763,48.767611072829794,47.476044875065384,1.4145509827942604,1.8948733000848996,-0.056054048057422534,2.895851062259606,6.16662525805266,2.0,0.9402439805923777,-1.641499519348148,-4.843165433401058,1.560166394704762,-3.242332476374603,-0.04066656232169308,2.7564659656489496,46.03960863481071,-7.190592400065334,1.600832957026455,5,0.7899990081787145,-0.4000005722045863,-1.485000610351559,2.061874389648441,-0.8500003814697195,2,-0.026445697597278772,-1.4374976406519226,27.20000076293945,2.428572077329349,27.40999984741211,-1.0863302047313244,27.940000534057614,-0.026445697597278772
5350,2001-05-17,28.60000038146973,29.190000534057614,28.0,28.78000068664551,56376100.0,0.008462615160543141,1.380001068115261,-0.13235310617195337,42.14711725852939,45.00120768494695,0.9972404680472629,1.4213766260900513,-0.4419897780637818,2.6105626761192227,6.375036529229507,1.1900005340576136,0.4522370422045512,-1.206999683380122,-4.240344651399123,1.826345284638883,-2.7236721673896227,0.30967280062937874,2.054819536930726,76.64235609088182,24.542490460782766,1.5166724840095018,5,0.5499992370605433,0.2749996185302699,-2.16250038146973,1.8218746185302699,-0.02000045776367898,3,-0.032167834406394924,1.4390252979651839,28.36000061035156,-1.4374976406519226,27.20000076293945,2.428572077329349,27.40999984741211,-0.032167834406394924
5351,2001-05-18,28.76000022888184,29.13999938964844,27.989999771118164,28.53000068664551,34775000.0,0.0055944001845460445,1.3232365656861533,-1.2777730682829653,38.672288354139,41.953615261628705,0.5642285187122269,1.0248782162770986,-0.7591496058371199,2.4087386664130896,6.578687301229989,1.149999618530277,0.0011175554218674222,-0.863499832153316,-3.6638098307463913,1.9368101664397557,-2.263654831449852,0.5366551671432198,1.4793376976785702,84.01486171725182,34.243004362986255,1.4001549992965365,5,0.38999938964843395,0.11499977111816051,-2.1406250000000036,1.6618747711181605,0.20999908447264914,4,-0.042072356821686085,1.380001068115261,28.60000038146973,1.4390252979651839,28.36000061035156,-1.4374976406519226,27.20000076293945,-0.042072356821686085
5352,2001-05-21,29.899999618530273,30.01000022888184,28.190000534057614,28.3700008392334,44417800.0,0.03963836511042884,1.0799996512276782,6.652181845322011,43.8223897350755,41.166020658370115,-0.8641750969073634,-0.15620875660735933,-1.9233953074922674,1.234117494946549,7.247041886454217,1.8199996948242259,-0.1990425761508554,0.29749956130981303,-2.4870732276668477,3.08207235028647,-1.0947868331785173,1.6897859557981434,-3.3999996185302734,96.86607968152161,49.866478989172506,1.3922863944883292,5,-1.1549997329711914,-1.0249996185302734,-3.2256245613098145,0.5218753814697266,-1.25,0,-0.10802674192124617,1.3232365656861533,28.76000022888184,1.380001068115261,28.60000038146973,1.4390252979651839,28.36000061035156,-0.10802674192124617
5353,2001-05-22,29.53000068664551,30.43000030517578,29.399999618530273,30.190000534057614,39665300.0,-0.012374546374758433,-1.2391270996338728,-0.43137279345765966,37.91373884430333,41.079483091609426,-0.8938727159380804,0.2577196063437164,-1.5280405221040922,1.571981366083083,7.59008303382738,1.0300006866455078,-0.606032955019387,-0.09199943542479971,-2.8683852315317147,2.6843863606821188,-1.4801923334782607,1.2961934626286613,-2.9598006820678755,77.09924812613941,33.542230617577204,1.3881928980534592,5,-1.0100002288818395,-0.6550006866455114,-3.6290631294250524,0.8918743133544886,0.10999870300292969,1,-0.06908231859438818,1.0799996512276782,29.899999618530273,1.3232365656861533,28.76000022888184,1.380001068115261,28.60000038146973,-0.06908231859438818
5354,2001-05-23,28.79999923706055,30.25,28.559999465942386,29.3700008392334,53488500.0,-0.024720671608893463,-2.219045127819482,0.8636389908389485,41.26637149954078,41.669013994880494,-0.3810948061578223,1.0220051666490484,-0.8330297386538312,2.2912232072932603,7.5861139826167046,1.6900005340576136,-1.115686624799956,-0.8105008125305133,-3.5990898921826933,1.9780882671216666,-2.204795352356605,0.5837937272955784,-2.075407220458988,33.19669215790669,-10.469153397771358,1.3942945398260906,5,-0.3349990844726598,0.735000610351559,-3.0631241798400914,1.4421882629394496,0.4500007629394496,2,-0.053124959021805696,-1.2391270996338728,29.53000068664551,1.0799996512276782,29.899999618530273,1.3232365656861533,28.76000022888184,-0.053124959021805696
5355,2001-05-24,29.209999084472656,29.399999618530273,28.1200008392334,28.84000015258789,47217900.0,0.014236106190048448,2.413330078125,-0.6491191085679908,40.81407921520457,41.83526959672469,-0.8490254452700157,0.6923973523451821,-1.2639030995453808,1.8867099020803764,8.056731384411885,1.279998779296875,-1.3664203472355396,-0.42900094985962056,-3.187313650025004,2.3293117503057665,-1.8081572999423123,0.9501554002230712,-2.3371907363281252,49.99996091499559,6.764795428847158,1.379156350082693,5,-0.7449989318847656,0.3250007629394531,-1.989999771118164,1.0321884155273438,0.8500003814697301,3,-0.058199209478732805,-2.219045127819482,28.79999923706055,-1.2391270996338728,29.53000068664551,1.0799996512276782,29.899999618530273,-0.058199209478732805
5356,2001-05-25,29.10000038146973,29.54999923706055,28.68000030517578,29.440000534057614,29592100.0,-0.003765789334153058,2.1071525885558318,-0.9189219840606863,38.45291295237808,41.468476038221546,-0.6226554320954278,0.7561023784766157,-1.158352640573355,1.9856440619283795,8.520768702065633,0.8699989318847692,-1.3504110094577229,-0.48499965667724254,-3.2410033180630826,2.2710040047085975,-1.8630014873701626,0.8930021740156775,-2.0849043550439497,42.42423241585179,1.0282263447668782,1.378001830692921,5,-0.6350002288818395,0.43499946594237926,-1.7150001525878942,0.2749996185302699,1.3599987030029261,4,-0.017869431304021743,2.413330078125,29.209999084472656,-2.219045127819482,28.79999923706055,-1.2391270996338728,29.53000068664551,-0.017869431304021743
5357,2001-05-29,27.85000038146973,29.020000457763672,27.78000068664551,28.959999084472656,37797600.0,-0.042955325897382934,1.0162574142275578,3.2647006024975616,31.573601898441893,40.3811234256047,0.7781534655472626,1.860488892698008,0.09273099371540283,3.1665527004723515,9.339363646626564,1.3199996948242188,-1.2466569639849467,-1.581999683380122,-4.367878032634362,1.2038786658741145,-2.974938858007242,-0.18906050875300195,-0.6983081838939498,2.64149829814095,-33.9122290681616,1.392939174627119,5,0.6149997711181605,1.6499996185302699,-0.44000053405762074,1.5249996185302699,1.9899997711181605,1,0.040215400953098834,2.1071525885558318,29.10000038146973,2.413330078125,29.209999084472656,-2.219045127819482,28.79999923706055,0.040215400953098834
5358,2001-05-30,26.60000038146973,27.70000076293945,26.399999618530273,27.34000015258789,47272800.0,-0.04488330279635111,-1.2807011673294912,0.6666672394447021,32.56544055072263,38.58088225648168,2.161385757962588,2.8983750404002286,1.3555051718772937,4.3464768484150405,10.566823332850369,1.4500007629394567,-1.1564098268019123,-2.6029996871948207,-5.533105082871867,0.32710570848222176,-4.068052385033344,-1.1379469893562977,3.829999923706051,5.194824496695425,-31.44033720419609,1.4650526978385212,5,1.8149995803832972,2.8499994277954066,1.084999561309811,2.77499961853027,1.8299999237060511,2,0.07706763938577343,1.0162574142275578,27.85000038146973,2.1071525885558318,29.10000038146973,2.413330078125,29.209999084472656,0.07706763938577343
5359,2001-05-31,27.01000022888184,27.57999992370605,26.84000015258789,27.03000068664551,38761100.0,0.015413527877154776,-3.111102869495088,0.02702765398623113,38.93804954972633,38.22431917772579,1.720699803530266,2.213586273619537,1.0418870452356437,3.8957668777317203,11.430299028885639,0.979999542236321,-1.0514988189198249,-1.9464998245239222,-4.733085750771224,0.8400861017233794,-3.339792787647575,-0.5532068614002696,3.339400062561033,19.36510108646233,-20.539339278268848,1.3932929631236515,5,1.4049997329711879,2.4399995803832972,1.1324996948242152,2.3649997711181605,1.889999389648434,3,0.09737131205035454,-1.2807011673294912,26.60000038146973,1.0162574142275578,27.85000038146973,2.1071525885558318,29.10000038146973,0.09737131205035454
5360,2001-06-01,28.739999771118164,29.06999969482422,27.190000534057614,27.26000022888184,60601900.0,0.0640503342308909,-1.3209881485283914,-73.99828342551956,54.123708704905965,39.94114366114434,0.01413393876849156,0.37191552865208877,-0.599863899137766,2.1366996715440862,12.46045694969102,2.0599994659423793,-0.8704522342961951,-0.13350028991699148,-2.8366930121293272,2.5696924322953443,-1.4850966510231594,1.2180960711891764,1.5304125068664582,74.28572812588736,28.575521699125673,1.3515963611061677,6,-0.3249998092651367,0.7100000381469727,-0.5974998474121094,0.6350002288818359,-0.9499988555908203,4,0.01774531081918629,-3.111102869495088,27.01000022888184,-1.2807011673294912,26.60000038146973,1.0162574142275578,27.85000038146973,0.01774531081918629
5361,2001-06-04,28.5,29.5,28.059999465942386,29.1200008392334,37894700.0,-0.008350722791562015,1.0869585648989537,-0.4189196155402577,55.79171419838219,41.27106860151175,0.2384496762175381,0.44740841394544617,-0.3733283569825332,2.340951357108839,13.135211517294461,1.4400005340576136,-0.8685054824116492,-0.25450010299682546,-2.7901277363705788,2.281127530376928,-1.5223139196837039,1.013313713690053,1.6930040247955347,67.74193945337856,17.246175151277875,1.2678138166868766,6,-0.08500003814697266,0.9499998092651367,-0.3575000762939453,0.875,-0.44000053405761363,0,0.05473682336639962,-1.3209881485283914,28.739999771118164,-3.111102869495088,27.01000022888184,-1.2807011673294912,26.60000038146973,0.05473682336639962
5362,2001-06-05,29.729999542236328,29.95000076293945,28.85000038146973,28.86000061035156,51625800.0,0.043157878674958905,-1.471912664803611,-1.4032221842803978,62.12847378043944,43.96159470552687,-1.1378582946496643,-0.9435947517633991,-1.6068067694084505,1.0700178334859203,14.019913536156874,1.4500007629394496,-0.769991329700936,1.046999454498291,-1.2746429176074692,3.368641826604051,-0.11382173155459085,2.207820640551173,0.3871443944338999,93.80278451319384,36.782885917157245,1.1608211860528805,6,-1.4049997329711914,-0.2799997329711914,-1.5874996185302734,-0.3549995422363281,0.370000839233402,1,0.024554307214140536,1.0869585648989537,28.5,-1.3209881485283914,28.739999771118164,-3.111102869495088,27.01000022888184,0.024554307214140536
5363,2001-06-06,29.81999969482422,30.690000534057614,29.04999923706055,29.45000076293945,72646300.0,0.0030272503859285482,-1.8034162675369863,0.4252866507355383,57.79914307850253,45.79856932541151,-1.3213501344039464,-1.2272564879149641,-1.6831927487672331,0.9332037953734869,14.854456369948593,1.6400012969970632,-0.638546291550611,1.2199995994567878,-0.7765444081078101,3.2165436070213858,0.22172759567449063,2.218271603239085,-3.4200000762939453,77.4025778433488,18.209134342151046,0.9982720037822985,6,-1.2749996185302734,-0.36999988555908203,-1.0974998474121094,-0.44499969482421875,0.3700008392333949,2,0.0006707061692943217,-1.471912664803611,29.729999542236328,1.0869585648989537,28.5,-1.3209881485283914,28.739999771118164,0.0006707061692943217
5364,2001-06-07,31.13999938964844,31.229999542236328,29.670000076293945,29.709999084472656,75686000.0,0.044265583780449536,-1.0662267549521647,3.86487684678273,62.164750030373284,48.17086608265247,-2.541812820211824,-2.584465039412983,-3.008211854988975,-0.40645037905381187,15.016541707419629,1.5599994659423828,-0.6112192252266908,2.4794993400573766,0.2531554481072824,4.705843232007471,1.3663273940823295,3.5926712860324237,-4.654199752807621,97.77227290388716,39.10117192688698,1.1131719459750473,6,-2.3249998092651403,-1.6899995803833043,-2.4174995422363317,-1.764999389648441,-2.0100002288818395,3,-0.08702630499644515,-1.8034162675369863,29.81999969482422,-1.471912664803611,29.729999542236328,1.0869585648989537,28.5,-0.08702630499644515
5365,2001-06-08,30.670000076293945,31.93000030517578,30.0,31.88999938964844,68334700.0,-0.015093106055446226,1.9692286248762059,-0.8531461909055507,58.883723372960056,50.4409561293838,-2.0595126819563383,-2.090929250716485,-2.47021694282731,0.05293725700193974,15.163028019470431,1.9300003051757812,-0.49633179050335485,1.9265000343322747,-0.4718346445706949,4.324834713235244,0.7273326948807899,3.1256673737837595,-3.9944324432373044,67.44186161129029,11.48183592380066,1.1991673394514846,6,-1.505000114440918,-1.505000114440918,-1.947500228881836,-1.8887500762939453,-0.7700004577636719,4,-0.05771113313859344,-1.0662267549521647,31.13999938964844,-1.8034162675369863,29.81999969482422,-1.471912664803611,29.729999542236328,-0.05771113313859344
5366,2001-06-11,30.32999992370605,30.51000022888184,29.420000076293945,30.170000076293945,41072800.0,-0.011085756496319488,3.19230458863657,-0.13114748972454102,52.16080621638656,52.728423275822095,-1.7061037087581425,-1.6471457646374432,-2.0526808805481274,0.3942121712786921,14.776173896125078,1.25,-0.37911771427903673,1.466999912261958,-0.9999525829000149,3.9339524074239307,0.2335236646809733,2.7004761598429425,-3.3391663303222607,48.051934379774,-2.6208221702187373,1.233476247580986,6,-1.1649999618530238,-1.1649999618530238,-1.6249999999999964,-2.142499923706051,-1.44000053405761,0,-0.08374543404444368,1.9692286248762059,30.670000076293945,-1.0662267549521647,31.13999938964844,-1.8034162675369863,29.81999969482422,-0.08374543404444368
5367,2001-06-12,30.1299991607666,30.209999084472656,29.0,29.70000076293945,54088900.0,-0.006594156394412964,3.1017040109398084,2.6874925494123794,53.06747724443084,55.006427352900786,-1.2836644555887595,-1.2995498657686824,-1.7678101314877637,0.5673930793907651,13.988285904320582,1.3299999237060511,-0.28702971875974725,1.1309991836547866,-1.2982942794981085,3.5602926468076816,-0.08364754792166096,2.345645915231234,-2.8428155646752913,38.5665202413284,-8.401453242250902,1.2146467315764484,6,-0.7449989318847656,-0.9649991989135742,-1.4249992370605469,-2.1612491607666016,-0.1700000762939453,1,-0.06870228186131644,3.19230458863657,30.32999992370605,1.9692286248762059,30.670000076293945,-1.0662267549521647,31.13999938964844,-0.06870228186131644
5368,2001-06-13,29.059999465942386,30.1299991607666,29.0,29.8799991607666,41032400.0,-0.035512768822692276,-1.4042570460402166,-1.9069831398623802,51.28458648876803,56.37826479057209,0.19219421903074618,-0.08754761866235228,-0.6070014271522517,1.5821238134046105,13.157819466415813,1.1299991607666016,-0.18503170943732172,-0.032000446319575104,-2.308947154169406,2.244946261530256,-1.1704738002444905,1.1064729076053403,-1.494246867306007,2.0477631294576533,-44.73461810238878,1.1384733539249163,6,0.5000009536743129,0.10500049591064098,-0.3549995422363317,-1.0912494659423864,0.8700008392333949,2,0.0357880569387552,3.1017040109398084,30.1299991607666,3.19230458863657,30.32999992370605,1.9692286248762059,30.670000076293945,0.0357880569387552
5369,2001-06-14,27.61000061035156,29.10000038146973,27.559999465942386,28.559999465942386,41913100.0,-0.049896726849227635,-1.933331880116931,1.158535620912006,42.83154550668836,55.12357999077013,1.940296489566819,1.37381857037699,0.9445192029978315,2.97085477455607,12.404779357874615,1.5400009155273438,0.08145270991198927,-1.4444993019104047,-3.795699843054372,0.9067012392335627,-2.6200995724823883,-0.26889903133842097,4.319999694824222,1.1441907278430639,-43.362734581300465,1.175600270571983,6,2.134999275207523,1.5549993515014684,1.3699994087219274,0.35874938964844105,1.389999389648441,3,0.09344439937240567,-1.4042570460402166,29.059999465942386,3.1017040109398084,30.1299991607666,3.19230458863657,30.32999992370605,0.09344439937240567
5370,2001-06-15,27.68000030517578,28.29999923706055,27.11000061035156,27.34000015258789,54910400.0,0.0025353021831509004,-1.9749994039529752,-0.3578953285964079,43.61510586216554,53.770623508968285,1.9043904123452222,1.2979050928133198,1.0555129069805993,2.8074379288930515,12.078164402426935,1.1899986267089915,0.4461534509198657,-1.328499603271485,-3.7520265358563556,1.0950273293133854,-2.5402630695639203,-0.11673613697904983,4.162599983215333,16.764698787543285,-26.84878769563719,1.2117634662924348,6,1.8400001525878906,1.484999656677246,1.4124994277954102,0.28874969482421875,1.1999988555908203,4,0.052384351141776975,-1.933331880116931,27.61000061035156,-1.4042570460402166,29.059999465942386,3.1017040109398084,30.1299991607666,0.052384351141776975
5371,2001-06-18,27.54999923706055,28.540000915527344,27.43000030517578,27.8700008392334,27854300.0,-0.004696570328105221,-2.9642916747558763,-0.9411807604707678,48.49999399185066,52.256347976902866,2.1070400891625702,1.4046237931900514,1.2720146786389108,2.8283462518024756,11.672927547927218,1.1100006103515625,0.7201116157567284,-1.3980006217956493,-3.9065674285709697,1.110566184979671,-2.6522840251833095,-0.14371721840798912,4.103297064208981,14.19351107370266,-33.1732563209469,1.254283403387661,6,1.9700012207031214,1.615000724792477,1.5050005912780726,0.4187507629394496,1.8700008392333949,0,0.08529947174403096,-1.9749994039529752,27.68000030517578,-1.933331880116931,27.61000061035156,-1.4042570460402166,29.059999465942386,0.08529947174403096
5372,2001-06-19,26.670000076293945,28.790000915527344,26.13999938964844,28.53000068664551,60427600.0,-0.03194189419732618,1.2268910391519166,5.812472805517054,50.36344607886244,51.4301594213873,2.8019902432515735,2.139948515641251,2.294548175136981,3.620970494341755,11.965454891723306,2.6500015258789027,0.6794692346869589,-2.116499805450438,-4.778222432426894,0.5452228215260178,-3.447361118938666,-0.7856384919622101,4.801564397338868,13.283225991187875,-37.7896912839028,1.330861313488228,6,2.364999771118164,2.364999771118164,2.1075000762939453,1.2987499237060547,3.110000610351566,1,0.08323956906650998,-2.9642916747558763,27.54999923706055,-1.9749994039529752,27.68000030517578,-1.933331880116931,27.61000061035156,0.08323956906650998
5373,2001-06-20,27.489999771118164,27.65999984741211,26.26000022888184,26.309999465942386,43070200.0,0.030746145199792796,-1.1875014901175471,-0.6344085580449036,52.39043665757951,50.344124602187996,1.8067181966511328,1.2219298889740209,1.6432511252471826,2.6955222625923767,12.505662394517165,1.3999996185302699,0.6570995137893298,-1.194500064849855,-3.8923621339022354,1.5033620042025255,-2.5434310993760434,0.15443096967633352,3.661670797475587,45.608105713473684,-9.084208269033006,1.3489310345261902,6,1.5450000762939453,1.5450000762939453,1.0174999237060547,0.47875022888183594,1.7299995422363246,2,0.0898508306263992,1.2268910391519166,26.670000076293945,-2.9642916747558763,27.54999923706055,-1.9749994039529752,27.68000030517578,0.0898508306263992
5374,2001-06-21,27.270000457763672,28.09000015258789,26.95000076293945,27.35000038146973,45895500.0,-0.00800288523776671,-2.16666799121557,-0.06779652797983059,41.3833537372755,48.39963908711193,1.5869081114780066,1.3928400517820663,1.9822614290895473,2.7887622302655473,12.581333628355635,1.139999389648441,0.44022980874978757,-1.3379994392395034,-4.107879062248234,1.431880183769227,-2.7229392507438703,0.046940372264863583,3.58096984009336,42.641525187063934,-9.176929623426311,1.3849398115043658,6,1.0549993515014684,1.7649993896484375,1.0624990463256836,0.6987495422363281,1.7700004577636719,3,0.09754308040925674,-1.1875014901175471,27.489999771118164,1.2268910391519166,26.670000076293945,-2.9642916747558763,27.54999923706055,0.09754308040925674
5375,2001-06-22,27.51000022888184,28.29999923706055,27.270000457763672,27.46999931335449,30366800.0,0.008800871547101075,-3.681827245693296,-0.5000119209403904,44.19695114793141,47.514766301728024,0.9515935518630911,1.0740158550480423,1.7778609325597579,2.4231097613089183,12.41171906553449,1.0299987792968786,0.27264754794201096,-1.0129997253417926,-3.8093058524103434,1.7833064017267581,-2.411152788876066,0.385153338192481,3.0583118144826784,51.69811510878366,1.8156400318756027,1.3981530635342747,6,0.6649990081787074,1.5249996185302699,1.0449995994567836,0.4587497711181605,2.299999237060547,4,0.0541621140938362,-2.16666799121557,27.270000457763672,-1.1875014901175471,27.489999771118164,1.2268910391519166,26.670000076293945,0.0541621140938362
5376,2001-06-25,28.57999992370605,28.690000534057614,27.46999931335449,28.0,28358600.0,0.03889493587502235,2.0499986886997177,14.499666221626175,43.13022683784043,46.41062736766242,-0.4389046355487132,-0.03893462171544115,0.737285217229882,1.232403713666944,12.223873591699327,1.220001220703125,-0.05740995270663163,0.08299999237060263,-2.700356832608918,2.8663568173501233,-1.3086784201191577,1.474678404860363,1.7226133604355027,92.07543883388357,45.776142622295495,1.3916784124897597,6,-0.4450006484985316,0.45499992370605824,0.4324998855590856,-0.6112499237060511,2.170000076293949,0,0.010496824277865358,-3.681827245693296,27.51000022888184,-2.16666799121557,27.270000457763672,-1.1875014901175471,27.489999771118164,0.010496824277865358
5377,2001-06-26,28.96999931335449,29.06999969482422,28.03000068664551,28.09000015258789,34780200.0,0.013645884908661143,-1.0800019836463692,1.5172401319359294,45.09803490207508,45.72323274691876,-1.129537099012925,-0.35913746527776524,0.4405213608252794,0.7097670555547246,11.52120186861288,1.0399990081787074,-0.33102842477292427,0.41699943542480256,-2.3565981671390652,3.1905970379886703,-0.9697993658571313,1.8037982367067364,1.0828571371174789,96.44126688699589,51.84248934803901,1.3867988012819346,6,-1.349999427795403,0.06500053405762074,0.042500495910648084,-1.0012493133544886,3.1400012969970668,1,0.01553333702469284,2.0499986886997177,28.57999992370605,-3.681827245693296,27.51000022888184,-2.16666799121557,27.270000457763672,0.01553333702469284
5378,2001-06-27,28.649999618530273,29.209999084472656,28.34000015258789,29.0,33729600.0,-0.011045899289224503,1.2597417395547694,-0.39772808551866007,33.767920568713436,44.716163309365996,-0.9765015966245585,0.128927792396766,0.8603422845789837,0.9278523305895909,10.176652799243472,0.8699989318847656,-0.5180086062063545,-0.005500221252439985,-2.6222915252979746,2.6112910827930946,-1.3138958732752073,1.3028954307703273,1.1680854082922814,75.22124416612516,35.80572584793518,1.308395652022768,6,-0.9750003814697266,0.38500022888183594,0.16000032424926758,-0.6812496185302734,3.030000686645508,2,0.03944157358328115,-1.0800019836463692,28.96999931335449,2.0499986886997177,28.57999992370605,-3.681827245693296,27.51000022888184,0.03944157358328115
5379,2001-06-28,29.63999938964844,30.5,29.20000076293945,29.229999542236328,54522800.0,0.034554966293188105,-4.531942178609913,-1.171426858709227,43.71183700104126,44.726911213685526,-1.8419661160123049,-0.6892760879718764,-0.18520097545340874,-0.14337256654122754,8.717898086968772,1.8500003814697266,-0.6959352398393364,0.8529995918273947,-1.6785616105821077,3.384560794236897,-0.4127810093773583,2.1187801930321477,-3.5,73.37459033334328,35.95495547872922,1.2657806012047517,6,-1.3199996948242223,-0.6049995422363317,-0.9424991607666051,-2.2299995422363317,0.6400012969970703,3,-0.014170043351641737,1.2597417395547694,28.649999618530273,-1.0800019836463692,28.96999931335449,2.0499986886997177,28.57999992370605,-0.014170043351641737
5380,2001-06-29,29.25,30.770000457763672,28.75,29.809999465942386,49436600.0,-0.01315787441563332,-1.5897450632053982,-1.3658528642804608,43.44659918877462,44.16542290223262,-1.347551348608203,-0.2731123314102142,0.10456999537586853,0.15033389460597135,8.029749386723234,2.020000457763672,-0.795329764962311,0.43750019073486257,-2.1023284504128945,2.9773288318826197,-0.832414129839016,1.7074145113087411,-3.022800598144528,53.93939604115484,17.12670425000453,1.2699143205738792,6,-0.7950000762939453,-0.21500015258789062,-0.25,-1.8400001525878906,1.3700008392333984,4,-0.0071794558794070484,-4.531942178609913,29.63999938964844,1.2597417395547694,28.649999618530273,-1.0800019836463692,28.96999931335449,-0.0071794558794070484
5381,2001-07-02,30.059999465942386,30.540000915527344,29.15999984741211,29.57999992370605,38578300.0,0.027692289433927764,-1.0909111926711557,-0.8571428571428644,49.604521259514684,44.08109792230509,-1.9713757841058772,-1.0121412024012066,-0.7963777981587121,-0.7442424029257637,7.561608130647629,1.3800010681152344,-0.6493475399822408,1.1694996833801312,-1.425146001641476,3.7641453684017385,-0.12782315913067066,2.466822525890933,-3.651088021850587,74.08755287846091,35.9477582378216,1.2973228425108034,7,-1.5449991226196325,-1.024999618530277,-1.0599994659423864,-2.649999618530277,-0.4499988555908274,0,-0.008316700081224093,-1.5897450632053982,29.25,-4.531942178609913,29.63999938964844,1.2597417395547694,28.649999618530273,-0.008316700081224093
5382,2001-07-03,30.459999084472656,30.690000534057614,29.649999618530273,29.940000534057614,22120800.0,0.01330670743968132,1.1224477085575681,1.0833313465099375,58.557460547819765,44.766322798998466,-1.986085111624547,-1.4278537785610368,-1.2165308380670865,-1.2223617815002825,7.373336657735464,1.0400009155273402,-0.49629182436875396,1.5329993247985847,-1.1309829669841562,4.196981616581326,0.201008178907216,2.8649904706899534,-3.87664407983398,87.24274344201818,42.697749318149405,1.3319911458913702,7,-1.5999984741210938,-1.4249992370605469,-1.4599990844726562,-3.049999237060547,-0.8099994659423828,1,0.00952071320564074,-1.0909111926711557,30.059999465942386,-1.5897450632053982,29.25,-4.531942178609913,29.63999938964844,0.00952071320564074
5383,2001-07-05,29.84000015258789,31.0,29.79999923706055,30.07999992370605,35630900.0,-0.02035452890741607,-6.499967217609653,-0.461539307997305,65.17007593588606,47.40929193217741,-1.1149294283490754,-0.8498519891068099,-0.5862645324736562,-0.6669179181229943,7.681579385653725,1.2000007629394496,-0.40427551152236774,0.912000370025634,-1.753408008847515,3.577408748898783,-0.42070381941094226,2.2447045594622104,-3.0891793298242156,48.44445122612847,-1.52475268161826,1.3327041894365754,7,-0.7049999237060547,-0.8050003051757812,-0.8575000762939453,-2.4300003051757812,0.11000061035155895,3,0.07607240101058776,1.1224477085575681,30.459999084472656,-1.0909111926711557,30.059999465942386,-1.5897450632053982,29.25,0.07607240101058776
5384,2001-07-06,28.43000030517578,29.85000038146973,28.29999923706055,29.13999938964844,37375700.0,-0.047252005368700556,-2.1958746263961224,2.9583323399216983,54.31530752448387,48.53355375179435,0.5329678646228189,0.36544846323049285,0.8213761877420858,0.6527073091314719,8.25979395799448,1.5500011444091797,-0.2884663578012443,-0.3624995231628425,-2.8220144578016857,2.0970154114760007,-1.5922569904822623,0.8672579441565773,-1.4242287317779265,4.814853014104361,-47.315714097183054,1.2297574673194207,7,0.8049993515014648,0.6049995422363281,0.5024995803833008,-1.0200004577636719,2.129999160766605,4,0.1143158622973468,-6.499967217609653,29.84000015258789,1.1224477085575681,30.459999084472656,-1.0909111926711557,30.059999465942386,0.1143158622973468
5385,2001-07-09,28.899999618530273,29.43000030517578,28.11000061035156,28.53000068664551,30139400.0,0.01653180824162459,-1.181819328234449,-0.5211259281546436,57.47509091596526,50.12742753825267,0.31388335440415105,-0.25713743548334733,0.3670033712246763,0.12807908873966056,8.532942470108656,1.3199996948242223,-0.23413318332102406,0.19599981307983327,-2.101077005878249,2.4930766320379156,-0.9525385963992079,1.3445382225588745,-1.654574339536289,27.335611592458335,-28.371251176917013,1.1485384094790418,7,0.6150007247924805,0.13500022888183594,0.032500267028808594,-1.489999771118164,1.4500007629394567,0,0.04775090264120285,-2.1958746263961224,28.43000030517578,-6.499967217609653,29.84000015258789,1.1224477085575681,30.459999084472656,0.04775090264120285
5386,2001-07-10,27.790000915527344,29.170000076293945,27.459999084472656,27.790000915527344,41241500.0,-0.03840826012645393,-4.181792435381698,0.0,56.04752556333257,51.344037611725724,1.4528149672824462,0.6880930193251338,1.430406045662501,1.14949512947479,9.30346638220127,1.710000991821289,-0.056126023832920424,-0.7869989395141594,-2.984251143185592,1.410253264157273,-1.8856250413498756,0.31162716232155674,3.2099990844726562,9.322083212103578,-49.61330038396011,1.0986261018357157,7,1.4399986267089844,1.2449989318847656,1.1424989700317383,-0.3800010681152344,1.9899997711181676,1,0.1018351864150111,-1.181819328234449,28.899999618530273,-2.1958746263961224,28.43000030517578,-6.499967217609653,29.84000015258789,0.1018351864150111
5387,2001-07-11,28.059999465942386,28.5,27.0,27.649999618530273,50333800.0,0.009715672598779479,1.3255797448590336,100.0,53.2721024915122,53.51116893648114,1.162396500676799,0.2688478596151924,1.0924544966133354,0.7646400730389153,10.194941940665815,1.5,0.09567842278310223,-0.413500404357908,-2.494686530887293,1.667685722171477,-1.4540934676225987,0.6270926589067827,2.8692005157470675,26.49998664855966,-32.711696063959835,1.0405930632646923,7,0.9400005340576136,0.975000381469723,0.8725004196166957,-0.649999618530277,2.100000381469723,2,0.0552388158913002,-4.181792435381698,27.790000915527344,-1.181819328234449,28.899999618530273,-2.1958746263961224,28.43000030517578,0.0552388158913002
5388,2001-07-12,30.10000038146973,30.190000534057614,29.04999923706055,29.35000038146973,49223400.0,0.07270138825210526,1.4516148879792177,1.829268973473872,63.437805268814074,55.7029431884559,-0.7267131954599826,-1.7805327274174765,-1.001899725757955,-1.3565681123507396,10.682796768819584,2.1300010681152273,0.239472524945068,1.5745004653930685,-0.6174122578458245,3.7664131886319616,0.478544103773622,2.670456827012515,0.6720316009521454,97.17867907459548,34.38918957512161,1.0959563616194474,7,-1.1000003814697301,-1.0650005340576207,-1.2125005722045934,-2.6900005340576207,-2.0300006866455114,3,-0.014950191270312718,1.3255797448590336,28.059999465942386,-4.181792435381698,27.790000915527344,-1.181819328234449,28.899999618530273,-0.014950191270312718
5389,2001-07-13,30.190000534057614,30.3799991607666,29.25,30.01000022888184,42796300.0,0.0029900382540621884,3.0357288828337876,0.2400004069010322,62.90945086332384,57.865482263405816,-0.8163377212992806,-1.7574401956647243,-1.1708288504106044,-1.481173121174784,10.350002097050453,1.1299991607666016,0.3478964359067547,1.5355006217956522,-0.7319296386333534,3.8029308822246577,0.4017854915811512,2.669215752010153,0.43115016906738646,94.37873745903845,28.93930027768873,1.1337151302145025,7,-1.1900005340576136,-1.1550006866455043,-1.1925005912780726,-2.7800006866455043,-1.989999771118164,4,-0.007949644480708673,1.4516148879792177,30.10000038146973,1.3255797448590336,28.059999465942386,-4.181792435381698,27.790000915527344,-0.007949644480708673
5390,2001-07-16,29.1299991607666,30.75,28.770000457763672,30.03000068664551,65739200.0,-0.03511100876249451,-1.4444454910013116,-5.000000000000217,52.651877994373244,58.20407745616788,0.25127576097596105,-0.6147576775290204,-0.1540546741686839,-0.4513143609829058,9.882162633820442,1.9799995422363281,0.5670218757381384,0.40299930572509624,-1.8256285539384365,2.631627165388629,-0.7113146241066701,1.5173132355568626,-2.1299991607666016,56.79997762044271,-5.052478604669467,1.114313929831766,7,-0.12999916076660156,-0.09499931335449219,0.0025005340576171875,-1.7199993133544922,-2.059999465942383,0,0.04909029682025401,3.0357288828337876,30.190000534057614,1.4516148879792177,30.10000038146973,1.3255797448590336,28.059999465942386,0.04909029682025401
5391,2001-07-17,29.899999618530273,29.940000534057614,28.07999992370605,28.56999969482422,104487600.0,0.026433246822771483,1.6382954546991868,-1.477775187555625,54.32558434972875,57.73386898971332,-0.6077152059667057,-1.2645069842656937,-0.974700294919522,-1.2353105689673782,9.707557058818775,1.8600006103515625,0.6480567348086623,1.0554997444152825,-1.1596009685569086,3.2706004573874736,-0.05205061207081485,2.16305010090138,-2.824999618530274,77.33332316080728,19.035883072705914,1.1075503564860958,7,-0.8999996185302734,-1.3299999237060547,-0.7349996566772461,-2.489999771118164,-1.9400005340576172,1,0.015050192932463125,-1.4444454910013116,29.1299991607666,3.0357288828337876,30.190000534057614,1.4516148879792177,30.10000038146973,0.015050192932463125
5392,2001-07-18,28.88999938964844,30.149999618530273,28.520000457763672,28.8700008392334,71663500.0,-0.03377927229991984,-3.5277797646011653,0.015036504934012707,51.04895034940004,56.16485503565931,0.17451202889479944,-0.08396744957178015,-0.03715235352076007,-0.24432333319064625,8.818030768989827,1.6299991607666016,0.7401045699028685,-0.06550045013427308,-2.030129197092119,1.899128296823573,-1.0478148236131979,0.9168139233446517,-1.7414993896484425,30.33705778266107,-24.753052424341625,0.9823143734789238,7,-0.014999389648441053,-0.3199996948242223,0.2750005722045863,-1.4799995422363317,-1.2199993133544957,2,0.030806552987189262,1.6382954546991868,29.899999618530273,-1.4444454910013116,29.1299991607666,3.0357288828337876,30.190000534057614,0.030806552987189262
5393,2001-07-19,29.959999084472656,30.21999931335449,29.43000030517578,29.59000015258789,54602300.0,0.03703702725613778,-1.2898567550682951,18.501287553644783,51.388887969063845,55.83969730727931,-0.9797018601646954,-1.0112820542129555,-1.1789807800193692,-1.3203214211887158,7.861118174868481,1.3299999237060476,0.7345395085283037,0.8809992790222161,-1.0046904587800647,2.766689016824497,-0.0618455898789243,1.8238441479233565,-2.739469084472656,70.41195157477704,16.90623365483212,0.9428448689011404,7,-1.0849990844726562,-1.3899993896484375,-0.6849989891052246,-2.549999237060547,-0.8799991607666051,3,0.006675593092494658,-3.5277797646011653,28.88999938964844,1.6382954546991868,29.899999618530273,-1.4444454910013116,29.1299991607666,0.006675593092494658
5394,2001-07-20,29.93000030517578,30.03000068664551,28.93000030517578,29.40999984741211,50444200.0,-0.0010012943996524637,2.0555514347475743,1.4054106997412183,53.04659743239336,55.347642475771316,-0.7985254342839951,-0.8134932460100046,-1.1726715205720417,-1.2885727990148652,7.287667848934875,1.1000003814697301,0.5992689888904614,0.7180005073547377,-0.9980608178064365,2.434061832515912,-0.14003015522585116,1.5760311699353267,-2.6388809051757818,69.28840182048211,15.183308773267271,0.8580306625805875,7,-1.0550003051757812,-1.3600006103515625,-0.567500114440918,-2.520000457763672,-0.7800006866455078,4,-0.0621450247706784,-1.2898567550682951,29.959999084472656,-3.5277797646011653,28.88999938964844,1.6382954546991868,29.899999618530273,-0.0621450247706784
5395,2001-07-23,29.0,30.229999542236328,28.90999984741211,29.96999931335449,35057400.0,-0.031072512385339257,-1.2956524046698543,-1.8653816527894882,45.3014195040317,54.153630691404544,0.16444479999376682,0.24649552548666165,-0.24799695675599764,-0.35522716505089846,6.778884285153114,1.3199996948242188,0.4243822823033554,-0.28649978637695384,-1.8100173337411611,1.2370177609872535,-1.0482585600590575,0.4752589873051498,-1.6397029879999998,42.79070881523476,-8.42376639287287,0.761758773682103,7,-0.125,-0.43000030517578125,0.4549999237060547,-1.5900001525878906,-0.4899997711181605,0,-0.027586180588294873,2.0555514347475743,29.93000030517578,-1.2898567550682951,29.959999084472656,-3.5277797646011653,28.88999938964844,-0.027586180588294873
5396,2001-07-24,28.8799991607666,29.59000015258789,28.43000030517578,28.709999084472656,38032700.0,-0.004137959973565475,-2.1780920703683284,-0.17525793467424688,42.818180919678575,52.99208385008971,0.5088308493521296,0.4112067100858532,-0.10033151863069989,-0.24152635477308948,6.647481000216965,1.1599998474121094,0.4400333813122508,-0.4215005874633775,-1.9214551749799718,1.0784540000532168,-1.1714778812216728,0.3284767062949179,-1.4519080890066007,24.999947018071076,-20.762558195427253,0.7499772937582965,7,0.5350008010864258,-0.3099994659423828,0.46250104904174805,-1.4699993133544922,-0.7799987792968714,1,-0.06267311352284466,-1.2956524046698543,29.0,2.0555514347475743,29.93000030517578,-1.2898567550682951,29.959999084472656,-0.06267311352284466
5397,2001-07-25,29.420000076293945,29.479999542236328,28.190000534057614,28.96999931335449,35538100.0,0.018698093186267695,3.5263147327702873,2.647062123439081,48.07692274102764,51.28531912478011,0.20342615079711024,-0.09839760638727313,-0.5887364730296234,-0.7877450197994094,6.844500523664188,1.2899990081787145,0.39912796134057515,0.09600028991699361,-1.3964986838641025,1.5884992636980897,-0.6502491969735544,0.8422497768075417,-1.9254708259691462,60.29412452187709,14.256567247413535,0.7462494868905474,7,-0.005000114440917969,-0.8500003814697266,-0.0774998664855957,-2.010000228881836,-2.2900009155273438,2,-0.04962613827447704,-2.1780920703683284,28.8799991607666,-1.2956524046698543,29.0,2.0555514347475743,29.93000030517578,-0.04962613827447704
5398,2001-07-26,29.78000068664551,29.899999618530273,28.79999923706055,29.10000038146973,46221000.0,0.012236594473759022,1.391309936476882,1.511109227313174,56.838907126043296,50.610814265082276,-0.23103587598825825,-0.38936362592585994,-0.8851241528437548,-1.1688982130015866,7.021112401368384,1.100000381469723,0.471966921975671,0.3995008468627965,-1.0709586667869928,1.8699603605125859,-0.33572890996209637,1.1347306036876894,-2.220362021327208,77.94122184438854,25.586763518579403,0.7352297568248946,7,-0.365000724792484,-1.1500005722045934,-0.745000839233402,-2.370000839233402,-1.8200016021728551,3,-0.07085294028545042,3.5263147327702873,29.420000076293945,-2.1780920703683284,28.8799991607666,-1.2956524046698543,29.0,-0.07085294028545042
5399,2001-07-27,29.21999931335449,29.85000038146973,29.01000022888184,29.61000061035156,35482900.0,-0.018804612504329077,-1.0740758183355557,-0.5735310617195302,51.60642370320437,50.49465267717462,0.19769014088374348,0.14499293128742963,-0.3041015366306645,-0.6514835907392502,7.32630123889976,0.8400001525878906,0.5588067790785729,-0.13950052261352752,-1.606347733147519,1.327346687920464,-0.8729241278805233,0.5939230826534683,-1.596553421342552,50.49016078769788,-4.82127003259901,0.7334236052669959,7,-0.06499958038329723,-0.24499893188476207,-0.18499946594237926,-1.8099994659423793,-2.3699989318847585,4,-0.004791218101926953,1.391309936476882,29.78000068664551,3.5263147327702873,29.420000076293945,-2.1780920703683284,28.8799991607666,-0.004791218101926953
5400,2001-07-30,29.040000915527344,29.739999771118164,28.79999923706055,29.51000022888184,30514600.0,-0.0061601095844270315,1.0215100074448176,1.2051224367031435,56.921371212182024,50.78307343966942,0.4063072993784935,0.32512119755152824,-0.1124771741842423,-0.5385037512391442,8.015792690207913,0.9400005340576136,0.3483455795163266,-0.3089989662170396,-1.782139390852766,1.1641414584186869,-1.0455691785349046,0.4275712461008254,-1.3540239413556456,49.70765126063553,-10.949327936273932,0.7365702123178639,7,0.1699991226196289,-0.04000091552734375,-0.3600010871887207,-1.6300010681152344,-1.5700016021728551,0,0.0037878340060284454,-1.0740758183355557,29.21999931335449,1.391309936476882,29.78000068664551,3.5263147327702873,29.420000076293945,0.0037878340060284454
5401,2001-07-31,29.809999465942386,30.420000076293945,29.03000068664551,29.15999984741211,50354000.0,0.026515100762387833,-2.0549506289024917,-1.3829799322281489,59.18152950505418,51.686693345853215,-0.42219908699360076,-0.48967281926848827,-0.8668206698013385,-1.376713475590762,8.516603550617532,1.389999389648434,0.14606674216199167,0.4734995841980023,-0.9783270752904514,1.925326243686456,-0.25241374554622453,1.1994129139422292,-2.062742031254121,72.6457069251312,7.351336676253396,0.7259133297442267,7,-0.5049991607666051,-0.8099994659423864,-1.2049999237060582,-1.8499994277954137,-3.7099990844726562,1,-0.04360950219223525,1.0215100074448176,29.040000915527344,-1.0740758183355557,29.21999931335449,1.391309936476882,29.78000068664551,-0.04360950219223525
5402,2001-08-01,30.75,30.979999542236328,30.28000068664551,30.6200008392334,45023900.0,0.031533061083464764,1.3728845339428126,0.19999882624630524,53.85527549188878,51.96073640394487,-1.1964294684262526,-1.482860261749643,-1.8166716977877968,-2.319276865142335,8.823899056509651,1.1700000762939418,0.17469340040181436,1.3990000724792466,-0.1049302298625463,2.9029303748210395,0.6470349213083502,2.150965223650143,-2.942687714005501,89.44956375968108,27.023912722878087,0.7519651511708967,8,-1.1649999618530273,-1.75,-2.1650004386901855,-1.875,-4.860000610351559,2,-0.08617884938309817,-2.0549506289024917,29.809999465942386,1.0215100074448176,29.040000915527344,-1.0740758183355557,29.21999931335449,-0.08617884938309817
5403,2001-08-02,32.110000610351555,32.22999954223633,31.32999992370605,31.40999984741211,74140400.0,0.04422766212525375,-1.0930208832348693,5.3846560147893285,59.89690488526907,52.721881676486625,-2.4801993491587346,-2.8080485957299857,-3.1589945756269806,-3.6470134489312187,9.259909377486192,1.4799995422363281,0.15960280493658274,2.64550065994262,0.7064885063058988,4.584512813579341,1.6759945831242575,3.615006736760982,-4.175780834107382,96.50148917760451,36.543086275935735,0.9695060768183608,8,-1.9000005722045827,-2.4950008392333913,-3.7825007438659597,-3.2350006103515554,-6.040000915527337,3,-0.1550919138873984,1.3728845339428126,30.75,-2.0549506289024917,29.809999465942386,1.0215100074448176,29.040000915527344,-0.1550919138873984
5404,2001-08-03,31.68000030517578,32.080001831054695,31.25,32.049999237060554,35671500.0,-0.013391476082287967,2.8604366455825034,-0.5285693265976907,64.05733568888397,54.80587236369243,-1.9845530134338212,-2.236762336200435,-2.6924149733701626,-3.2128686138940594,9.432842652015147,0.8600006103515554,0.2611555245973314,2.0530003547668443,-0.05807449906331286,4.164075208597001,0.9974629278517675,3.108537781681921,-3.4880337429720782,83.96503824706333,22.63193018699525,1.0555374269150781,8,-1.4700002670288086,-2.065000534057617,-3.325000762939453,-2.8050003051757812,-8.09000015258789,4,-0.11742427982538128,-1.0930208832348693,32.110000610351555,1.3728845339428126,30.75,-2.0549506289024917,29.809999465942386,-0.11742427982538128
5405,2001-08-06,30.28000068664551,30.68000030517578,30.040000915527344,30.43000030517578,54176800.0,-0.04419190672487283,-1.0317468006454718,0.40540554473001467,51.95876823828252,55.821493176870646,-0.4290055043201981,-0.7674216731848595,-1.2845675325092571,-1.811833584924905,9.170191804803363,1.6399993896484375,0.25077267037655204,0.5840006828308155,-1.5172113115003505,2.6852126771619815,-0.4666053143347675,1.6346066799963985,-1.8457521456398496,39.06251396984366,-19.410305249614296,1.050605997165584,8,-0.07000064849853871,-0.6650009155273473,-1.6025009155273473,-1.4050006866455114,-6.810001373291023,0,-0.11327609733802035,2.8604366455825034,31.68000030517578,-1.0930208832348693,32.110000610351555,1.3728845339428126,30.75,-0.11327609733802035
5406,2001-08-07,30.6200008392334,31.0,29.770000457763672,29.95000076293945,44101300.0,0.011228538470206884,-1.388347033519315,-4.466678534644027,59.57918780750185,57.09952262870111,-0.5545465843682962,-0.932335930370563,-1.6090610966835541,-2.139829209925601,8.529015884924199,1.2299995422363281,0.22840016752383718,0.7825008392333999,-1.1528863139423464,2.717887992409146,-0.18519273735447328,1.750194415821273,-1.9580072381538969,34.55287389474533,-26.343803672234642,0.9676935765878724,8,-0.10500144958496094,-1.0050010681152344,-1.8750009536743164,-1.2650012969970703,-8.34000015258789,1,-0.10287398561540251,-1.0317468006454718,30.28000068664551,2.8604366455825034,31.68000030517578,-1.0930208832348693,32.110000610351555,-0.10287398561540251
5407,2001-08-08,29.61000061035156,31.190000534057614,29.38999938964844,30.38999938964844,49096000.0,-0.03298498370998493,-1.9508185956925288,-1.1641771499659852,48.04906116783302,56.12287307778887,0.5422644362093614,0.21053466573367174,-0.554673456655145,-1.1135962152289878,7.543804341692438,1.8000011444091726,0.3645242148913077,-0.30499944686890146,-2.0560477916011948,1.4460488978633919,-1.1805236192350463,0.5705247254972434,-0.7339266528026478,7.746521439537482,-49.80068006034074,0.8755241723661459,8,0.9049987792968786,0.004999160766605115,-0.8350005149841273,-0.2550010681152308,-8.940000534057614,2,-0.11854103872104427,-1.388347033519315,30.6200008392334,-1.0317468006454718,30.28000068664551,2.8604366455825034,31.68000030517578,-0.11854103872104427
5408,2001-08-09,29.649999618530273,30.03000068664551,29.18000030517578,29.5,35734300.0,0.0013508614439112776,-1.1519024015722457,-0.1923075042059531,48.440976383926696,55.77115670898023,0.5385162310238307,0.1423948184405397,-0.5086076880810495,-1.1239917587301136,7.8586556337883,0.8500003814697301,0.5554792140077467,-0.2425004005432143,-1.9951035189000734,1.5101027178136448,-1.1188019597216439,0.6338011586352152,-0.5726901259001167,16.206864346805745,-38.208778965056425,0.8763015591784297,8,0.8649997711181641,-0.034999847412109375,-0.7024993896484375,-0.2950000762939453,-10.350000381469727,3,-0.12681282553986806,-1.9508185956925288,29.61000061035156,-1.388347033519315,30.6200008392334,-1.0317468006454718,30.28000068664551,-0.12681282553986806
5409,2001-08-10,29.95000076293945,30.190000534057614,28.989999771118164,29.520000457763672,33800700.0,0.010118082572307507,1.6373647563833438,2.8666759915058955,55.688625763681614,55.63418499248018,0.3944345339660842,-0.18604714046076154,-0.7305010897029405,-1.3534244812111247,8.37521754231483,1.2000007629394496,0.652842116189678,0.06950073242187216,-1.677804188659966,1.8168056535037103,-0.8041517281190487,0.943153192962793,2.2799987792968786,43.636393586455654,-11.743702221732235,0.8736524605409195,8,0.6599988937377965,-0.3350009918212855,-0.8650007247924769,-0.6300010681152308,-8.640001296997063,4,-0.1295492811110842,-1.1519024015722457,29.649999618530273,-1.9508185956925288,29.61000061035156,-1.388347033519315,30.6200008392334,-0.1295492811110842
5410,2001-08-13,30.559999465942386,30.71999931335449,30.07999992370605,30.670000076293945,30830500.0,0.020367234973755144,5.095258855586037,-0.25581519135571856,59.50226400552702,55.6698221591994,0.025392356415274264,-0.7203537235461575,-1.3094649879848284,-1.9035604269563073,8.45533365994781,0.7699985504150391,0.6340112391561554,0.6079994201660206,-1.126985894377043,2.342984734709084,-0.259493237105513,1.4754920774375542,1.6052000808715796,71.36359774378103,11.639101049475727,0.8674926572715326,8,0.05000019073485973,-0.9449996948242223,-1.4249997138977086,-1.2399997711181676,-8.879999160766605,0,-0.22807589774738757,1.6373647563833438,29.95000076293945,-1.1519024015722457,29.649999618530273,-1.9508185956925288,29.61000061035156,-0.22807589774738757
5411,2001-08-14,30.35000038146973,30.85000038146973,30.239999771118164,30.709999084472656,27561900.0,-0.006871697910423413,-1.103450657213244,3.272697322791029,55.464162682750285,55.848587402628446,0.3576574967649755,-0.5005780399766273,-1.0624943423714548,-1.6842093208800044,8.133868660354961,0.610000610351566,0.7228135301716812,0.3755002975463917,-1.3682948308370975,2.119295425929881,-0.4963972666453529,1.2473978617381363,1.7516951698303167,61.81818812346464,2.076280805021085,0.8718975641917445,8,0.259999275207516,-0.735000610351566,-1.0750002861022985,-1.0300006866455114,-9.450000762939457,1,-0.2266886649634391,5.095258855586037,30.559999465942386,1.6373647563833438,29.95000076293945,-1.1519024015722457,29.649999618530273,-0.2266886649634391
5412,2001-08-15,29.78000068664551,30.75,29.70000076293945,30.28000068664551,33348300.0,-0.01878087932981487,-2.1818166054965755,1.3888938927536523,50.0,54.74893130426522,0.8667398596957199,0.1470567145893007,-0.5010368873549105,-1.1100730748904972,8.020583878379842,1.0499992370605504,0.7643389334745443,-0.23899946212768342,-1.9101783735017932,1.4321794492464264,-1.07458891781474,0.5965899935593733,2.259460949050901,42.47315356407469,-14.348405460007825,0.835589455687055,8,0.755000114440918,-0.1650009155273473,-0.6475009918212926,-0.4600009918212926,-9.230001449584964,2,-0.2518468712918227,-1.103450657213244,30.35000038146973,5.095258855586037,30.559999465942386,1.6373647563833438,29.95000076293945,-0.2518468712918227
5413,2001-08-16,30.15999984741211,30.18000030517578,29.07999992370605,29.40999984741211,38692500.0,0.012760213297678069,1.7848078650274843,-1.5,55.5035191048768,53.79850723937553,0.20232025022893296,-0.22892788892147564,-0.8882402047789384,-1.4757004384642514,8.13335344828174,1.1000003814697301,0.7328403039962623,0.13099966049194478,-1.5410860087324316,1.8030853297163212,-0.7050431741202416,0.9670424951041312,1.8184725509927375,62.90320926683992,5.062627746446736,0.8360428346121876,8,-0.06999969482421875,-0.005000114440917969,-1.1424999237060547,-0.8400001525878906,-9.719999313354496,3,-0.31465516641680147,-2.1818166054965755,29.78000068664551,-1.103450657213244,30.35000038146973,5.095258855586037,30.559999465942386,-0.31465516641680147
5414,2001-08-17,28.06999969482422,29.3799991607666,27.790000915527344,29.170000076293945,60330900.0,-0.06929708763799025,1.0921049494489388,-1.4666671752929688,45.358844478580004,53.06518237718637,1.92927366534893,1.8072390342524862,1.1275672266603003,0.5996990721941131,8.229677155900571,2.3699989318847656,0.6447345087842464,-1.8660004615783699,-3.7542068866641607,0.02220596350742099,-2.8101036741212653,-0.9218972490354744,3.8487032510348946,9.150288502113968,-47.66521116450256,0.944103212542895,8,1.4200010299682617,1.9400005340576172,0.9475002288818359,1.25,-8.05999946594238,4,-0.3124332224122096,1.7848078650274843,30.15999984741211,-2.1818166054965755,29.78000068664551,-1.103450657213244,30.35000038146973,-0.3124332224122096
5415,2001-08-20,28.20000076293945,28.68000030517578,27.899999618530273,28.06999969482422,36548500.0,0.004631317047687711,-2.3191432374521135,-0.11818274821099108,41.7940938295032,51.0890608240754,1.6463250466955515,1.701466080627963,0.938506168757911,0.49462500842871293,8.500804048211668,0.7800006866455078,0.35942045899233577,-1.6959994316101117,-3.6981500808184897,0.30615121759826636,-2.6970747562143025,-0.6949241070059209,3.5535541017063927,13.398690162380088,-39.7036088232024,1.001075324604189,8,1.289999961853031,1.8099994659423864,0.8174991607666051,1.1199989318847692,-8.659999847412106,0,-0.244326280517408,1.0921049494489388,28.06999969482422,1.7848078650274843,30.15999984741211,-2.1818166054965755,29.78000068664551,-0.244326280517408
5416,2001-08-21,27.06999969482422,28.51000022888184,27.04999923706055,28.32999992370605,35088800.0,-0.04007095877813882,-1.2461533947107926,-9.692229818950324,31.599998474121065,49.26138719144074,2.480670619049441,2.834226108017692,2.00605974499053,1.6492229244511165,8.641262508600722,1.460000991821289,0.009246520315514317,-2.735500526428222,-5.0674795877028345,-0.4035214651536059,-3.90149005706553,-1.569510995790914,4.525013011856885,0.5405528010696692,-45.98271573007354,1.165989530637308,8,1.8800001144409215,2.5699996948242188,1.947500228881836,2.25,-5.840000152587891,1,-0.19911338937617373,-2.3191432374521135,28.20000076293945,1.0921049494489388,28.06999969482422,1.7848078650274843,30.15999984741211,-0.19911338937617373
5417,2001-08-22,27.959999084472656,28.0,27.0,27.59000015258789,42316100.0,0.03287770224166664,3.4444369092527443,-0.29364989259812707,28.22664188113835,47.015350024464254,1.4885407085835105,1.9280932136752682,1.0691148109365898,0.7932371849813933,8.636382112100298,1.0,-0.10313119268299431,-1.7725010871887221,-4.242608012845643,0.6976058384681956,-3.0075545500171827,-0.5374476243602615,3.3623128140312133,30.18864755799419,-9.599097372867273,1.235053462828459,8,0.965001106262207,1.6550006866455078,0.8250007629394531,1.0750007629394531,-6.409999847412109,2,-0.25250356570516097,-1.2461533947107926,27.06999969482422,-2.3191432374521135,28.20000076293945,1.0921049494489388,28.06999969482422,-0.25250356570516097
5418,2001-08-23,27.670000076293945,28.3700008392334,27.6200008392334,27.88999938964844,32548500.0,-0.010371924809531197,-3.6875324102496854,-0.5945944552699776,28.647490393683753,44.01077942779783,1.6406747821305423,2.162799053155304,1.3423251112066232,1.1241418876081326,8.876639133146552,0.75,-0.3488789199247364,-1.9570000648498542,-4.593218619823077,0.6792184901233718,-3.275109342336467,-0.6388907873632412,3.3065268703296162,28.151273636505703,-5.798490080378333,1.318109277486613,8,1.255000114440918,1.9449996948242188,1.052499771118164,1.364999771118164,-5.710000991821289,3,-0.2573184249946354,3.4444369092527443,27.959999084472656,-1.2461533947107926,27.06999969482422,-2.3191432374521135,28.20000076293945,-0.2573184249946354
5419,2001-08-24,29.07999992370605,29.13999938964844,27.85000038146973,28.04999923706055,38858200.0,0.050957710282773405,1.2434772801531049,-4.681835915486745,43.61701566420587,42.2457518343177,0.10536768763020987,0.7818593656970378,-0.021680320784707163,-0.22361408070153388,8.857141739807876,1.4699993133544957,-0.3690195460045551,-0.5400002479553265,-3.1815073478045157,2.1015068518938627,-1.860753797879923,0.7807533019692698,1.5784048671876256,97.19628583855592,61.25388636655914,1.3207535499245955,8,-0.15499973297118785,0.5349998474121129,-0.35750007629394176,-0.04500007629394176,-6.840000152587887,4,-0.2971113965720853,-3.6875324102496854,27.670000076293945,3.4444369092527443,27.959999084472656,-1.2461533947107926,27.06999969482422,-0.2971113965720853
5420,2001-08-27,29.149999618530273,29.88999938964844,28.60000038146973,29.020000457763672,27995600.0,0.002407142194218448,-1.6597936522606225,0.12621269330410056,41.94960754148746,40.74413459639962,-0.20749428301919082,0.7594609906079306,-0.046180537047536774,-0.19240896124286877,8.435608556916122,1.289999008178711,-0.39854827746763277,-0.4755004882812486,-3.1123768401005947,2.161375863538094,-1.793938664190918,0.8429376876284209,1.2157327890919092,74.39446617986358,36.69514655318753,1.3184381759096713,8,-0.27499961853027344,0.4650001525878906,-0.42749977111816406,-0.11499977111816406,-7.69999885559082,0,-0.3135505835080099,1.2434772801531049,29.07999992370605,-3.6875324102496854,27.670000076293945,3.4444369092527443,27.959999084472656,-0.3135505835080099
5421,2001-08-28,28.51000022888184,29.65999984741211,28.43000030517578,29.21999931335449,54856600.0,-0.0219553824364922,-1.827588626049591,-5.461566676937017,43.72145643981913,40.0465186452684,0.16098201222725095,1.3671695659313556,0.6370105471988445,0.49819968255548375,8.685426572111426,1.2299995422363281,-0.5506460135924485,-1.0504999160766566,-3.731941214041452,1.6309413818881389,-2.3912205650590543,0.29022073290574113,1.5864735861305697,52.24915390260778,10.316480661182915,1.3407206489823977,8,0.07999992370605113,1.1049995422363246,0.21249961853026988,0.5249996185302699,-5.450000762939453,1,-0.31462642025051635,-1.6597936522606225,29.149999618530273,1.2434772801531049,29.07999992370605,-3.6875324102496854,27.670000076293945,-0.31462642025051635
5422,2001-08-29,28.10000038146973,28.920000076293945,27.739999771118164,28.86000061035156,37922200.0,-0.014380913508263093,1.6818214329837247,1.0704242378654867,41.51150217224722,38.491850097198444,0.3437628901726164,1.653220228978423,1.1146977178503903,0.9888727475948826,9.455813240674814,1.1800003051757812,-0.8219818160824204,-1.3279997825622516,-4.023810570419048,1.367811005294545,-2.675905176490648,0.019905611366144882,1.789999008178711,21.145367786625652,-23.048319876420575,1.347905393928398,8,0.34499931335448863,1.514999389648434,0.8924994468688929,0.9349994659423793,-3.5900001525878906,2,-0.24448401231210504,-1.827588626049591,28.51000022888184,-1.6597936522606225,29.149999618530273,1.2434772801531049,29.07999992370605,-0.24448401231210504
5423,2001-08-30,27.1299991607666,27.82999992370605,26.8799991607666,27.5,44788800.0,-0.034519615926510316,-1.1839076931846253,0.4868430628998261,35.61223280325247,37.408893244384274,0.9373288716165575,2.351568946289394,2.116075243373402,2.0415117126114772,9.509170428322546,1.2200012207031286,-1.0792468377536437,-2.049000930786132,-4.618776328045207,0.5207744664729432,-3.333888629415668,-0.7641132321565962,2.530000686645508,8.305647208966176,-34.47312444239907,1.284887698629537,8,1.255000114440918,2.4250001907348633,1.8625006675720215,1.9050006866455078,-2.1099987030029297,3,-0.20567637656898408,1.6818214329837247,28.10000038146973,-1.827588626049591,28.51000022888184,-1.6597936522606225,29.149999618530273,-0.20567637656898408
5424,2001-08-31,27.959999084472656,28.1299991607666,27.01000022888184,27.020000457763672,38127600.0,0.030593437131628765,-1.3333333333333433,-2.5405310665147662,37.02594432330512,36.87909885480671,0.10067107532004371,1.2949807290617485,1.3348355280586723,1.274746478364797,9.536991274905915,1.119998931884762,-1.2373797207177404,-1.0330009460449219,-3.3683959874083627,1.302394095318519,-2.2006984667266423,0.13469657463679852,1.422000694274903,35.8803934080515,-3.1469895807117965,1.16769752068172,8,0.4250001907348633,1.5950002670288086,1.0625009536743164,1.0750007629394531,-3.5799999237060547,4,-0.2145922817047604,-1.1839076931846253,27.1299991607666,1.6818214329837247,28.10000038146973,-1.827588626049591,28.51000022888184,-0.2145922817047604
5425,2001-09-04,26.85000038146973,28.09000015258789,26.85000038146973,27.559999465942386,54390700.0,-0.03969952572778712,-2.492961605828425,-0.7553192784530163,33.97435628719502,37.142916389592706,1.1164392149896756,2.250206150880583,2.473964393728547,2.39825759458952,10.525856200212424,1.2399997711181605,-1.5315870550470194,-1.9714996337890582,-4.410423650153152,0.46742438257503593,-3.1909616419711035,-0.7520376256070129,2.2817993354797323,0.0,-34.65140742943468,1.2194620081820464,9,1.5199995040893555,2.6899995803832972,2.214999675750729,2.1849994659423793,-1.8900012969970739,1,-0.17169461992012158,-1.3333333333333433,27.959999084472656,-1.1839076931846253,27.1299991607666,1.6818214329837247,28.10000038146973,-0.17169461992012158
5426,2001-09-05,27.46999931335449,27.690000534057614,26.34000015258789,26.940000534057614,71243200.0,0.02309120756335803,1.7835024382570321,-0.7464781165042285,39.47127657465831,38.392320244428255,0.6248576475591037,1.4568083737851758,1.8564061013806672,1.7859332248327568,11.548258179453505,1.350000381469723,-1.5517072894915955,-1.1940006256103537,-3.5493076299081032,1.1613063786873958,-2.3716541277592285,-0.01634712346147893,1.387984483337405,43.798418379152686,9.717684621953282,1.1776535021488743,9,0.6450004577636754,1.8150005340576207,1.6350007057189977,1.5650005340576207,-2.89999961853027,2,-0.21914811433899184,-2.492961605828425,26.85000038146973,-1.3333333333333433,27.959999084472656,-1.1839076931846253,27.1299991607666,-0.21914811433899184
5427,2001-09-06,26.10000038146973,27.6200008392334,25.79999923706055,26.76000022888184,81642600.0,-0.04987255064177365,-1.8888865341414771,-1.2452855991247769,33.02675407939067,38.8789050983957,1.9034360175517762,2.688188936003179,3.200403716666166,3.1847783918182095,12.83245892511799,1.820001602172848,-1.5799487857025554,-2.3884995460510225,-4.96015308052748,0.18315398842543473,-3.6743263132892494,-1.1026727788127957,2.405465705047604,12.87558601856106,-16.833941924022653,1.285826767238228,9,1.7449989318847656,2.9149990081787074,3.0524997711181605,2.9349994659423793,-2.0500011444091797,3,-0.1164751291607512,1.7835024382570321,27.46999931335449,-2.492961605828425,26.85000038146973,-1.3333333333333433,27.959999084472656,-0.1164751291607512
5428,2001-09-07,25.88999938964844,26.979999542236328,25.729999542236328,26.15999984741211,72749200.0,-0.008046014894711795,-3.2372870397310316,0.409091697251678,39.18650429475202,38.38662605734526,2.0499668079673015,2.742675422303126,3.3917431961066917,3.426848757761025,14.033091096585121,1.25,-1.4001601466811024,-2.410500526428219,-5.167688356107604,0.3466873032511657,-3.7890944412679097,-1.0319066115885285,2.1825920009558075,6.666661368475325,-24.584166713796833,1.3785939148396924,9,1.9200000762939418,3.090000152587887,3.4025006294250453,3.1450004577636683,-1.7399997711181676,4,-0.05330240221320226,-1.8888865341414771,26.10000038146973,1.7835024382570321,27.46999931335449,-2.492961605828425,26.85000038146973,-0.05330240221320226
5429,2001-09-10,26.06999969482422,26.10000038146973,25.459999084472656,25.53000068664551,51654400.0,0.006952503260689413,1.1333363003181958,-1.9999929357577944,39.48666512522226,38.11296578887136,1.562399542434541,2.3790671087605126,3.1628727033539654,3.1966222386694305,15.20536971316043,0.6400012969970739,-1.2491313785434386,-2.036500167846679,-4.850430187453256,0.7774298517598979,-3.443465177649969,-0.6295351580433888,1.580925163073804,23.19393013740157,-9.888968289967433,1.4069650098032884,9,1.489999771118164,2.7000007629394567,3.8425002098083496,3.114999771118164,-0.7700004577636683,0,-0.040276150723124404,-3.2372870397310316,25.88999938964844,-1.8888865341414771,26.10000038146973,1.7835024382570321,27.46999931335449,-0.040276150723124404
5430,2001-09-17,23.59000015258789,25.0,23.5,24.26000022888184,81412400.0,-0.09512848374634586,-2.529410180749251,-1.2407431609063602,34.84320192781843,37.12649306531572,3.5433985359118623,4.543042395881752,5.576749418807481,5.592144318402134,17.212263265501786,2.5699996948242188,-1.1469945484718913,-4.167999744415283,-7.398170834683526,-0.9378286541470402,-5.783085289549405,-2.5529141992811617,3.6227395506250595,2.14797472831666,-33.603378036101894,1.615085545134122,9,2.619999885559082,3.755000114440918,6.322499752044678,5.594999313354492,1.4099998474121094,0,0.033488724165694705,1.1333363003181958,26.06999969482422,-3.2372870397310316,25.88999938964844,-1.8888865341414771,26.10000038146973,0.033488724165694705
5431,2001-09-18,23.46999931335449,24.479999542236328,23.20000076293945,23.8799991607666,56115100.0,-0.0050869367722423675,-1.6947429287331826,0.6119400010817817,29.03827752303907,35.740579215403706,3.2109579805016786,4.343896832281228,5.601757002700129,5.627070315072604,19.262635665869794,1.2799987792968786,-1.3443878284765987,-3.944000530242924,-7.464266273888608,-0.4237347865972403,-5.704133402065768,-2.1838676584200805,3.00019244921587,6.108564383587649,-29.09285332643742,1.7601328718228424,9,2.1950006484985387,3.725001335144043,6.44250059127808,5.715000152587894,2.0100002288818395,1,0.06348529248871149,-2.529410180749251,23.59000015258789,1.1333363003181958,26.06999969482422,-3.2372870397310316,25.88999938964844,0.06348529248871149
5432,2001-09-19,22.280000686645508,23.690000534057614,20.86000061035156,23.559999465942386,86255200.0,-0.050702968109243574,2.675322391268824,3.1219494040696136,26.78724859051657,34.7600254139886,3.898543814,5.210341802308783,6.668080774770935,6.757901312202698,21.548136820632045,2.8299999237060547,-1.5915727180181882,-4.758999156951905,-8.780278716527391,-0.7377195973764188,-6.769638936739646,-2.7483593771641637,3.5361528759986705,23.2026196752396,-12.358096710231298,2.010639779787743,9,2.214999198913574,3.7449998855590785,7.784998893737793,6.904998779296875,3.8199996948242223,2,0.1027827171276221,-1.6947429287331826,23.46999931335449,-2.529410180749251,23.59000015258789,1.1333363003181958,26.06999969482422,0.1027827171276221
5433,2001-09-20,20.670000076293945,22.270000457763672,20.5,21.459999084472656,70338800.0,-0.07226214365947425,-2.132746499675075,0.6171873137353058,14.394574149202782,32.245428727977234,5.0241724564447345,6.401110184900283,8.153135751785754,8.317612776872405,23.489717659832692,1.7800006866455078,-1.8906881083437455,-5.894499778747559,-10.554097375706732,-1.2349021817883852,-8.224298577227145,-3.564700980267972,4.154922895891708,3.035715441314461,-23.70700644703649,2.3297987984795863,9,3.625,5.005000114440918,9.394999504089355,8.514999389648438,5.190000534057614,3,0.16352197137353008,2.675322391268824,22.280000686645508,-1.6947429287331826,23.46999931335449,-2.529410180749251,23.59000015258789,0.16352197137353008
5434,2001-09-21,19.299999237060547,20.75,18.959999084472656,19.01000022888184,116397800.0,-0.06627967267424584,-8.179461346974906,-0.36708781299267756,12.433251884252527,29.851972683205844,5.628460200918624,7.463030231944273,9.425150783771848,9.630603802688835,24.77528147756595,1.7900009155273438,-2.2062514708372696,-6.826000595092772,-12.441619423927822,-1.210381766257722,-9.633810009510299,-4.018191180675245,4.659939140687975,5.629140745886885,-14.462770687135475,2.8078094144175254,9,4.02500057220459,5.6050004959106445,10.765000343322754,9.885000228881836,4.880001068115234,4,0.2512953664866775,-2.132746499675075,20.670000076293945,2.675322391268824,22.280000686645508,-1.6947429287331826,23.46999931335449,0.2512953664866775
5435,2001-09-24,21.309999465942386,21.71999931335449,19.5,20.0,79136200.0,0.10414509369628178,1.0845072188249152,4.517254987076092,25.13811812653043,28.259399522302743,3.0731420511805148,5.175745298140637,7.323349070052057,7.580930247490311,25.792849474209724,2.4200000762939418,-2.358229069543004,-4.471500301361079,-10.388662747543904,1.4456621448217462,-7.430081524452493,-1.5129190782696647,1.6499510531509607,42.572467148341325,25.451550595665683,2.958581223091413,9,1.980000495910641,3.595000267028805,8.802500247955319,7.8749999999999964,2.2300014495849574,0,0.1872360333699199,-8.179461346974906,19.299999237060547,-2.132746499675075,20.670000076293945,2.675322391268824,22.280000686645508,0.1872360333699199
5436,2001-09-25,21.68000030517578,21.959999084472656,20.790000915527344,21.559999465942386,65914600.0,0.017362780314693627,2.4411791930213314,0.09160373141608022,27.770083660481873,27.675325031312877,2.0064585722478867,4.618002245937738,6.899737490916166,7.1484154236748445,26.248648149139925,1.1699981689453125,-2.611053093253762,-3.831999492645263,-9.988216980040796,2.3242179947502706,-6.9101082363430315,-0.7538907489474944,0.47995992699342693,57.505293596512466,39.20417710858688,3.078108743697767,9,1.289999008178711,3.22499942779541,8.432499408721924,7.504999160766602,2.739999771118164,1,0.15313651513333326,1.0845072188249152,21.309999465942386,-8.179461346974906,19.299999237060547,-2.132746499675075,20.670000076293945,0.15313651513333326
5437,2001-09-26,20.899999618530273,21.850000381469727,20.71999931335449,21.71999931335449,48082100.0,-0.03597789094400028,1.092591022760995,-6.833283000874368,28.140352483381264,26.447974830049464,2.202930212566418,5.103632104211918,7.607254232245786,7.849075794220525,26.707483751180572,1.130001068115238,-2.780041876277018,-4.259000205993651,-10.630085891311914,2.1120854793246124,-7.444543048652783,-1.0734573633345192,-1.9400005340576172,58.610263721091584,37.43188769297879,3.1855428426591326,9,1.630000114440918,3.9549999237060547,9.212500095367432,8.28499984741211,5.04000091552734,2,0.21913875633018454,2.4411791930213314,21.68000030517578,1.0845072188249152,21.309999465942386,-8.179461346974906,19.299999237060547,0.21913875633018454
5438,2001-09-27,20.549999237060547,21.36000061035156,19.56999969482422,20.90999984741211,58791700.0,-0.016746430041051807,1.8412664773449856,0.4390252979651858,23.093683365731906,24.626532412328313,1.9174309023837743,5.157286935531602,7.81344378289835,8.112584008423134,27.729848545923886,1.7900009155273402,-3.117708126678277,-4.25300054550171,-10.825815762250379,2.3198146712469594,-7.539408153876046,-0.9665929371273734,-1.5322001266479504,53.00000508626302,32.289994158245165,3.286407608374335,9,1.4300003051757812,4.020000457763672,9.525001049041748,8.635000228881836,5.7500000000000036,3,0.27007305841647566,1.092591022760995,20.899999618530273,2.4411791930213314,21.68000030517578,1.0845072188249152,21.309999465942386,0.27007305841647566
5439,2001-09-28,20.440000534057614,20.979999542236328,20.100000381469727,20.739999771118164,72640600.0,-0.0053527351380411314,1.2564116358229978,0.8333298012122339,24.90211582758758,23.521967290080443,1.2793684328255175,4.834687045500747,7.772486974928352,8.122437784818711,29.588907562483747,0.8799991607666016,-3.287990541262303,-3.9309992790222203,-10.455763072475182,2.5937645144307417,-7.193381175748701,-0.6686173822957393,-1.3655573982238742,38.21141804445505,14.266981100965843,3.26238189672648,9,1.2799987792968786,3.9849987030029332,9.682499408721927,8.74499893188477,6.519998550415043,4,0.2651663373131039,1.8412664773449856,20.549999237060547,1.092591022760995,20.899999618530273,2.4411791930213314,21.68000030517578,0.2651663373131039
5440,2001-10-01,20.01000022888184,20.280000686645508,19.700000762939453,20.209999084472656,44631700.0,-0.021037196376746503,2.4117435865790786,0.6666645473849986,20.3497694807282,22.556577507601457,1.2830699014211646,4.7904408600277115,8.077594993027482,8.473365465166381,32.28113180296487,0.7399997711181605,-3.6075413396414113,-3.9039996147155733,-10.298439237954451,2.4904400085233043,-7.10121942633501,-0.7067798030961363,-0.8800459481353791,18.41006888802359,-2.8980970363519525,3.197219811619439,10,1.3149995803832972,4.414999008178707,9.740000247955319,9.174999237060543,8.23999977111816,0,0.20839580352803222,1.2564116358229978,20.440000534057614,1.8412664773449856,20.549999237060547,1.092591022760995,20.899999618530273,0.20839580352803222
5441,2001-10-02,19.540000915527344,20.07999992370605,19.3700008392334,20.0,52207600.0,-0.02348822128827932,1.290323573023906,2.3000085831180015,21.91781582494852,22.01552942253834,1.2705895822625344,4.800076710518038,8.389842363808015,8.85309214563194,35.02287862200393,0.7099990844726527,-4.001532223896323,-3.9254989624023438,-10.220152979056706,2.369155054252019,-7.072825970729525,-0.7781719540751624,-0.35564571276641743,6.854843051327684,-14.878872843463945,3.1473270083271805,10,1.0749988555908203,4.884998321533203,10.209999561309814,9.644998550415039,8.75,1,0.204708281094369,2.4117435865790786,20.01000022888184,1.2564116358229978,20.440000534057614,1.8412664773449856,20.549999237060547,0.204708281094369
5442,2001-10-03,21.229999542236328,21.649999618530273,19.07999992370605,19.299999237060547,75582600.0,0.08648917848136017,-1.1687770912034938,-4.195661187865921,32.29483320120063,24.004447094982545,-0.6526479130215108,2.70783768315561,6.5910375305873,7.077260867398646,36.83809540471573,2.5699996948242223,-4.121191192141069,-1.8920002937316909,-7.863277154567665,4.079276567104284,-4.87763872414968,1.0936381366862982,0.6200008392333984,83.65758263941461,57.53870460045074,2.9856384304179877,10,-0.7700004577636719,3.1949996948242188,8.065000057220459,7.954999923706055,7.050001144409183,2,0.15025909575321594,1.290323573023906,19.540000915527344,2.4117435865790786,20.01000022888184,1.2564116358229978,20.440000534057614,0.15025909575321594
5443,2001-10-04,21.549999237060547,22.57999992370605,21.0,21.729999542236328,67181500.0,0.015072995841926007,-1.4687522351763052,-0.09326439207966193,33.00751610132181,26.29047645243469,-0.9327846865987119,2.0536562173804285,6.129212139650917,6.667308430915444,37.88304013841045,1.5799999237060511,-4.181219278072888,-1.2930006027221665,-6.990959743262852,4.404958537818519,-4.141980172992511,1.555978967548178,-2.4699993133544957,70.57140895298559,42.26154022744568,2.8489795702703433,10,-0.7199993133544957,2.875,7.720000743865967,7.635000228881836,6.329999923706055,3,0.20371236438131168,-1.1687770912034938,21.229999542236328,1.290323573023906,19.540000915527344,2.4117435865790786,20.01000022888184,0.20371236438131168
5444,2001-10-05,21.959999084472656,22.049999237060547,20.549999237060547,21.51000022888184,49112300.0,0.019025515634683243,3.761911105325143,-2.4999894036366523,42.742648554949824,28.246535388925732,-1.0345804090418262,1.2343918076686222,5.580193789833885,6.193575821293738,39.351250739136475,1.5,-4.0978595293680655,-0.58300075531006,-5.75403376436018,4.58803225374006,-3.16851725983512,2.002515749215,-2.879999160766605,82.28569030761729,48.57353634810239,2.5855165045250605,10,-1.1299991607666051,2.4650001525878906,7.310000896453857,7.225000381469727,6.420000076293945,4,0.19763207347565848,-1.4687522351763052,21.549999237060547,-1.1687770912034938,21.229999542236328,1.290323573023906,19.540000915527344,0.19763207347565848
5445,2001-10-08,22.239999771118164,22.520000457763672,21.270000457763672,21.3799991607666,36853400.0,0.012750487172993097,-1.3148190664570933,1.911117327670628,44.60052849803405,30.11658481532042,-1.3061421500724535,0.6232685600181185,5.191543249318077,5.865513313225094,40.649788500167894,1.25,-3.6923952565705456,-0.07250003814697337,-4.829588187809964,4.6845881115160175,-2.451044112978469,2.306044036684522,-3.0899998474121126,90.28570992606036,50.88912951159716,2.378544074831495,10,-1.409999847412113,2.184999465942383,7.03000020980835,6.944999694824219,7.809999465942386,0,0.21223018713714592,3.761911105325143,21.959999084472656,-1.4687522351763052,21.549999237060547,-1.1687770912034938,21.229999542236328,0.21223018713714592
5446,2001-10-09,21.450000762939453,22.229999542236328,21.100000381469727,22.040000915527344,42528700.0,-0.035521538503100136,1.3299014075090747,-0.6860462021610688,46.2238401228756,32.12586121970868,-0.6170935561991122,0.9898923297909903,5.865340999095061,6.6194536054441,41.70110610743285,1.1399993896484375,-3.085805006550455,-0.5614991188049316,-4.660897039816838,3.537898802206975,-2.611198079310885,1.4881998417010216,-2.2314008392334017,67.71430969238291,25.18414438058555,2.049698960505954,10,-0.620000839233402,2.8599987030029297,7.794999122619629,7.73499870300293,9.869998931884766,1,0.3170162701723229,-1.3148190664570933,22.239999771118164,3.761911105325143,21.959999084472656,-1.4687522351763052,21.549999237060547,0.3170162701723229
5447,2001-10-10,23.059999465942386,23.20000076293945,21.3700008392334,21.43000030517578,52538600.0,0.07505821192252027,-1.09143076371412,-2.7627097274755177,60.873520719815126,36.323620925717925,-2.1104064439883246,-0.905983264258083,4.138045038150384,4.9908547749774215,42.1823754008836,1.8299999237060511,-2.7280830308888326,1.2004996299743702,-2.4628461375410673,4.863845397489808,-0.6311732537833485,3.032172513732089,-3.774171542236335,94.71693523079651,45.24157660602719,1.8316728837577179,10,-1.919999122619636,0.8800001144409144,6.042500495910641,6.1249999999999964,7.720001220703125,2,0.22679972119293468,1.3299014075090747,21.450000762939453,-1.3148190664570933,22.239999771118164,3.761911105325143,21.959999084472656,0.22679972119293468
5448,2001-10-11,24.51000022888184,24.68000030517578,23.35000038146973,23.38999938964844,76342800.0,0.06287947946750738,-1.216668653490048,0.6871174330584628,73.53207783706966,41.726950037882595,-3.285068080346253,-2.597864914717942,2.5735720661865322,3.5338498227193575,42.27757825568823,1.6200008392333949,-2.394159957393832,2.7195003509521527,-0.6656216263325412,6.104622328236847,1.026939362309804,4.412061339594501,-5.0676053916064525,95.88377645695083,39.17419222024175,1.6925609886423472,10,-2.6300001144409215,-0.9650011062622106,4.519999504089352,4.674999237060543,6.119998931884762,3,0.15381478672208315,-1.09143076371412,23.059999465942386,1.3299014075090747,21.450000762939453,-1.3148190664570933,22.239999771118164,0.15381478672208315
5449,2001-10-12,25.020000457763672,25.1299991607666,24.229999542236328,24.309999465942386,64736500.0,0.02080784268132585,-1.068962644503443,0.6339289819704568,69.3834997364191,47.17514228851493,-3.438688365114693,-3.3629836885444355,1.9707189866133419,3.0012180329750144,42.16537324026398,0.8999996185302734,-1.9786262215317159,3.2820005416870117,0.15349251665885433,6.410508566715169,1.7177465291729348,4.846254554201089,-5.2633492924142615,97.27050282079436,37.17100941546667,1.564254012514078,10,-2.9150009155273438,-1.475001335144043,3.9499988555908203,4.164999008178711,5.969999313354492,4,0.11430849922768394,-1.216668653490048,24.51000022888184,-1.09143076371412,23.059999465942386,1.3299014075090747,21.450000762939453,0.11430849922768394
5450,2001-10-15,24.3799991607666,24.520000457763672,23.6299991607666,24.489999771118164,44391600.0,-0.025579587741313525,9.47048131942107,-0.15493022068798853,63.719508826625656,51.81977484425683,-2.3620035237468393,-2.8045540028795095,2.514318911441787,3.6108043206749088,41.055887010466286,1.3900012969970703,-1.448042018661699,2.6024992942810066,-0.6422526436519966,5.84725123221401,0.980123325314505,4.224875263247508,-4.193480155783817,81.38957252659877,20.09601457478488,1.6223759689665023,10,-2.2749996185302734,-0.8549995422363281,4.590000152587891,4.8650007247924805,5.570001602172848,0,0.16406891458950423,-1.068962644503443,25.020000457763672,-1.216668653490048,24.51000022888184,-1.09143076371412,23.059999465942386,0.16406891458950423
5451,2001-10-16,24.959999084472656,25.10000038146973,24.170000076293945,24.53000068664551,53540600.0,0.023789989486111995,1.61971550994639,-3.9090546539048088,71.05809401608781,56.12680382368873,-2.3382123364167633,-3.4437671463243618,1.8178465253772984,3.000898538392491,39.679222626458795,0.9300003051757848,-0.9208500874142871,3.107999229431151,-0.3610432241592747,6.5770416830215765,1.3734780026359381,4.842520456226364,-4.378001667027167,95.478719356858,32.44761001147232,1.7345212267952124,10,-2.119999885559082,-1.6349992752075195,3.9950008392333984,4.580000877380371,5.85000038146973,1,0.20392629564455111,9.47048131942107,24.3799991607666,-1.068962644503443,25.020000457763672,-1.216668653490048,24.51000022888184,0.20392629564455111
5452,2001-10-17,24.56999969482422,26.229999542236328,24.5,26.13999938964844,91448800.0,-0.015624976119933076,-1.0233923607857836,-3.6511756852064985,70.76447270263911,60.322021223835094,-1.5920285579955298,-3.0286929714391206,2.054136552772654,3.3402180920587163,37.5857232619347,1.7299995422363281,-0.2634506294151535,2.6034998893737793,-1.0701573298931635,6.277157108640722,0.7666712797403079,4.440328499007251,-3.6241621379130393,42.36109961329812,-21.03260458097752,1.8368286096334712,10,-1.1800003051757812,-1.2799997329711914,4.130000114440918,4.715000152587891,6.489999771118168,2,0.27472527813754577,1.61971550994639,24.959999084472656,9.47048131942107,24.3799991607666,-1.068962644503443,25.020000457763672,0.27472527813754577
5453,2001-10-18,24.04999923706055,24.61000061035156,23.70000076293945,24.60000038146973,49862900.0,-0.02116404005789263,2.192972945841569,0.3503192683554999,67.8889956928696,63.11605979471507,-0.7600353971883962,-2.3636748595887767,2.3673724510871956,3.811908252814092,35.081305946255355,0.9099998474121094,0.41027644564521637,1.9144994735717802,-1.8185305106486176,5.647529457792178,0.04798448146158307,3.7810144656819773,-2.575745481616856,16.153846718150536,-48.3422323613467,1.8665149921101982,10,-0.3849992752075231,-1.0799999237060582,4.380000114440914,4.965000152587887,7.820001602172848,3,0.27983374898466384,-1.0233923607857836,24.56999969482422,1.61971550994639,24.959999084472656,9.47048131942107,24.3799991607666,0.27983374898466384
5454,2001-10-19,24.149999618530273,24.559999465942386,23.61000061035156,23.989999771118164,42197000.0,0.004158020151436181,-1.0652190138158653,-0.29090820817106455,71.20901691404225,66.07255850760487,-0.5774389212749469,-2.194192696527839,2.071368801940835,3.6753446577121522,31.98767706663814,0.9499988555908274,0.8850852246667742,1.7719998359680176,-1.8126371887527668,5.356636860688802,-0.020318676392374613,3.5643183483284098,-2.2001712844073147,20.610657569629282,-47.66131682089818,1.7923185123603926,10,-0.4849996566772461,-1.5550003051757812,4.244999885559082,4.829999923706055,8.160001754760742,4,0.268322966649831,2.192972945841569,24.04999923706055,-1.0233923607857836,24.56999969482422,1.61971550994639,24.959999084472656,0.268322966649831
5455,2001-10-22,25.29999923706055,25.3700008392334,23.76000022888184,24.1200008392334,46022200.0,0.047619032575382914,1.4393919033148759,7.374997019764941,77.5862024866422,69.55726543691227,-1.3943624306872628,-3.1936869286041656,0.7798209262331213,2.4885512917236134,29.867204494291354,1.610000610351559,1.3905406657695423,2.722499465942388,-1.05101372533003,6.496012657214806,0.8357428703061771,4.6092560615785985,-2.922153782126255,64.50379067495436,-11.060454645412733,1.8867565956362096,10,-1.4999990463256871,-2.7049999237060582,2.865000724792477,3.5450000762939418,6.460000991821289,0,0.22490121366180316,-1.0652190138158653,24.149999618530273,2.192972945841569,24.04999923706055,-1.0233923607857836,24.56999969482422,0.22490121366180316
5456,2001-10-23,25.0,26.0,24.88999938964844,25.420000076293945,41881700.0,-0.011857677711748615,-2.4687448777362477,-0.3559327513218095,70.82873356676754,70.66340019768477,-0.6010453158589932,-2.774456508875275,0.920906572246885,2.751395128656519,27.988345627402023,1.110000610351559,1.7116873119574016,2.256500244140625,-1.640841379966556,6.153841868247806,0.30782943208703273,4.205171056194217,-2.2369391363355007,53.05343344733756,-20.599450884674418,1.9486708120535905,10,-0.21000003814697266,-2.405000686645508,1.7775001525878906,2.864999771118164,7.319999694824219,1,0.19800003051757797,1.4393919033148759,25.29999923706055,-1.0652190138158653,24.149999618530273,2.192972945841569,24.04999923706055,0.19800003051757797
5457,2001-10-24,25.479999542236328,25.93000030517578,24.920000076293945,25.190000534057614,41092700.0,0.019199981689453027,-1.4337357149915317,-0.6904737035708369,71.33550866362982,70.41933695619144,-0.7841270289785953,-3.0501223629469045,0.316854929272786,2.2566130871567545,25.982842099368863,1.010000228881836,2.0264899955649227,2.507499790191652,-1.4711315296334853,6.486131110016789,0.518184130279085,4.496815450104219,-2.370244810714645,78.24265311464528,4.026485911298266,1.9893156599125679,10,-0.5599994659423828,-2.885000228881836,0.9500007629394531,2.2350006103515625,7.180000305175781,2,0.2091836742332318,-2.4687448777362477,25.0,1.4393919033148759,25.29999923706055,-1.0652190138158653,24.149999618530273,0.2091836742332318
5458,2001-10-25,26.10000038146973,26.21999931335449,24.309999465942386,25.0,56318500.0,0.02433284342119668,1.8507497740358314,3.7931177364297914,71.97452899929195,70.70722909651066,-1.2905866206243921,-3.4077280651808373,-0.42384071723411765,1.6452438843446835,23.316755356863073,1.9099998474121023,2.4246895319266457,2.8500005722045927,-1.1909160749125007,6.890917219321686,0.829542248646046,4.870458895763139,-2.6782211688765827,95.40233748979668,21.28956611473646,2.0204583235585463,10,-1.1800003051757848,-3.505001068115238,-0.8400001525878942,0.4449996948242152,5.940000534057614,3,0.1900382763210271,-1.4337357149915317,25.479999542236328,-2.4687448777362477,25.0,1.4393919033148759,25.29999923706055,0.1900382763210271
5459,2001-10-26,25.86000061035156,26.5,25.54999923706055,26.01000022888184,45505200.0,-0.009195393395034723,-1.4675268700009796,-0.136363242283483,69.29638146650717,71.32688161205306,-1.026890724752608,-2.888975146183018,-0.3194844503899219,1.886020806461282,20.568480907711578,0.9500007629394496,2.526367304572638,2.3390007972717264,-1.6348604595746572,6.31286205411811,0.3520701688485346,4.325931425694918,-2.1573993647940917,76.64235609088152,4.386349573692314,1.9869306284231911,10,-0.8050003051757777,-3.130001068115231,-0.8750004768371547,0.5049991607666051,6.9999999999999964,4,0.23240526245293602,1.8507497740358314,26.10000038146973,-1.4337357149915317,25.479999542236328,-2.4687448777362477,25.0,0.23240526245293602
5460,2001-10-29,24.18000030517578,25.88999938964844,24.170000076293945,25.60000038146973,46369900.0,-0.06496520748353296,-1.388887049240046,9.466691250333362,63.2911364194369,70.46388632353627,0.6948244948267721,-0.9281369298698969,1.182888834909953,3.5294138726281155,17.340302182336995,1.7199993133544957,2.309590638571951,0.45050048828125,-3.169551609561001,4.070552586123501,-1.3595255606398737,2.2605265372023737,-0.14171120908520862,0.4291943866646038,-69.41048295710074,1.8100260489211255,10,0.875,-1.390000343322754,-0.06500053405761719,1.414999008178711,10.430000305175774,0,0.3362283277711535,-1.4675268700009796,25.86000061035156,1.8507497740358314,26.10000038146973,-1.4337357149915317,25.479999542236328,0.3362283277711535
5461,2001-10-30,23.540000915527344,24.399999618530273,23.239999771118164,23.770000457763672,52532700.0,-0.026468129924359207,-1.795174188804118,0.1619714999147062,52.580652637196266,68.4434618718204,1.242920843173497,0.02835101235210402,1.6409320054129495,4.132544926156818,14.027459138195558,1.1599998474121094,2.1220260852857535,-0.3894989013671868,-3.43067943553827,2.6516816328038963,-1.9100891684527284,1.1310913657183548,2.9599990844726562,9.202488446207214,-55.11551466170636,1.520590267085541,10,1.3299989700317383,-0.7500009536743164,0.5574989318847656,2.0549983978271484,10.619998931884766,1,0.3491928204612966,-1.388887049240046,24.18000030517578,-1.4675268700009796,25.86000061035156,1.8507497740358314,26.10000038146973,0.3491928204612966
5462,2001-10-31,24.420000076293945,25.290000915527344,23.440000534057614,23.93000030517578,64549300.0,0.03738314046479663,-1.5170084974367484,-2.130438027631732,49.484535181517096,66.39852181500346,0.3792933805566179,-0.6328544873016781,0.6038263547495362,3.2007807012109524,11.902631268339531,1.8500003814697301,2.0598393530581305,0.3310002326965318,-2.436334949405648,3.0983354147987114,-1.052667358354558,1.7146678237476216,2.014799919128418,36.19632583831184,-23.132082600263637,1.383667591051089,10,0.4499998092651367,-1.630000114440918,-0.4825005531311035,1.1749992370605469,8.820001602172859,2,0.3235053068734144,-1.795174188804118,23.540000915527344,-1.388887049240046,24.18000030517578,-1.4675268700009796,25.86000061035156,0.3235053068734144
5463,2001-11-01,25.940000534057614,25.96999931335449,24.25,24.53000068664551,54534000.0,0.06224408079503774,1.3401392496710856,2.8775520531255085,54.72279311043724,64.56671917015846,-0.9436514894378547,-1.9047620937917102,-1.07110763323967,1.6358913328010978,10.494673354085766,1.7199993133544886,1.904086069389571,1.6315006256103466,-0.9799018189206024,4.2429030701412955,0.32579940334487034,2.937201847875823,0.43090345687866716,82.82210347775148,27.124355415215746,1.3057012222654751,11,-1.0700006484985316,-3.1500005722045863,-2.247500896453854,-0.34500122070312145,7.010000228881832,3,0.25905933596769026,-1.5170084974367484,24.420000076293945,-1.795174188804118,23.540000915527344,-1.388887049240046,24.18000030517578,0.25905933596769026
5464,2001-11-02,26.29999923706055,26.729999542236328,25.5,25.95000076293945,49877700.0,0.013878130130733135,1.033058632887129,0.24822589503359457,60.1479949747599,62.6291405577271,-1.0801942713903578,-2.0268663200958947,-1.5176737838357255,1.2115647415202027,8.95242812220348,1.2299995422363281,1.7867937681442285,1.7744993209838889,-0.7344778807384031,4.283476522706181,0.5200107201227446,3.028987921845033,-3.0599994659423864,87.67907354223094,33.775805258125544,1.254488600861146,11,-1.3149995803833043,-3.394999504089359,-3.024999618530277,-0.7049999237060582,6.889999389648434,4,0.21825102072163904,1.3401392496710856,25.940000534057614,-1.5170084974367484,24.420000076293945,-1.795174188804118,23.540000915527344,0.21825102072163904
5465,2001-11-05,26.959999084472656,27.28000068664551,26.649999618530273,26.75,42474800.0,0.02509505196038453,-2.0731770857563045,0.5999999999999878,60.482183478996966,61.479523881308154,-1.6538837769664028,-2.440237172204178,-2.262547620367993,0.4979263522541011,7.8303439974602815,0.9800014495849609,1.7552040197775831,2.1984992027282715,-0.29319001319409566,4.690188418650639,0.9526545947670861,3.444343810689457,-3.6501993179321275,92.0791700580324,41.6406651173064,1.2458446079611838,11,-1.6999988555908203,-3.779998779296875,-3.8874998092651367,-1.364999771118164,7.120002746582038,0,0.21884279399983164,1.033058632887129,26.29999923706055,1.3401392496710856,25.940000534057614,-1.5170084974367484,24.420000076293945,0.21884279399983164
5466,2001-11-06,28.25,28.28000068664551,26.70000076293945,26.790000915527344,63152300.0,0.0478487002720378,1.078946641938066,6.952406902815622,67.6245248527194,61.067192346762546,-2.7204778988768723,-3.3673230849075892,-3.587753634190733,-0.8333275288038884,6.744185676601329,1.5799999237060618,1.7263722287188266,3.148500156402587,0.7040842155474749,5.5929160972576994,1.9262921859750328,4.3707081268301415,-4.781392196655272,99.38015112190709,45.94038673177639,1.222207970427556,11,-2.489999771118164,-4.569999694824219,-5.375000476837158,-2.655000686645508,4.319999694824219,1,0.22513276496819667,-2.0731770857563045,26.959999084472656,1.033058632887129,26.29999923706055,1.3401392496710856,25.940000534057614,0.22513276496819667
5467,2001-11-07,28.290000915527344,29.07999992370605,27.75,27.90999984741211,59713700.0,0.001415961611587413,-2.7999956403507236,0.2602748673999948,71.28515094482702,60.99059478515533,-2.592601946885246,-3.1572916317496116,-3.691912416844982,-0.9115741728168452,6.533554823272522,1.3299999237060511,1.518885066978065,2.9270009994506836,0.29068683910618276,5.563315159795184,1.608843919278435,4.245158079622932,-4.5327095391845695,83.64391261578857,24.43485855106178,1.3181570801722504,11,-2.1300010681152344,-4.210000991821293,-5.770001411437988,-2.6950016021728516,4.979999542236328,2,0.2074937695976864,1.078946641938066,28.25,-2.0731770857563045,26.959999084472656,1.033058632887129,26.29999923706055,0.2074937695976864
5468,2001-11-08,28.28000068664551,29.399999618530273,27.93000030517578,28.8700008392334,64845900.0,-0.0003534898748038806,-1.2790670853959298,-1.5526276163228336,70.9219934906648,61.17121834339506,-2.5041911515446884,-3.004408481930394,-3.738160089715798,-0.9231812571929119,7.417025129110913,1.4699993133544922,1.4609636724842936,2.728500747680666,-0.17644470986418526,5.633446205225518,1.2760280189082387,4.180973476453094,-4.096892626513675,71.28207586064234,6.893548611686725,1.4524727287724257,11,-1.9600009918212926,-3.305001258850101,-5.83750152587891,-2.685001373291019,5.690000534057614,3,0.17538899828116072,-2.7999956403507236,28.290000915527344,1.078946641938066,28.25,-2.0731770857563045,26.959999084472656,0.17538899828116072
5469,2001-11-09,27.8799991607666,28.29999923706055,27.60000038146973,28.18000030517578,40852500.0,-0.01414432518270059,1.5925931158716082,0.5084763844438009,64.14473512221144,61.26606264370334,-1.9975873156692963,-2.50772964959301,-3.4456696919845626,-0.5241800482684056,8.365819184481053,0.6999988555908203,1.3535141329679305,2.1854992866516127,-0.88607842647993,5.2570769997831555,0.6497104300858432,3.7212881432173823,-3.175201944794921,44.72725608132102,-18.835106575277116,1.5357888565657707,11,-1.5599994659423828,-2.9049997329711914,-5.252499580383301,-2.2849998474121094,5.930002212524414,4,0.18185085203687779,-1.2790670853959298,28.28000068664551,-2.7999956403507236,28.290000915527344,1.078946641938066,28.25,0.18185085203687779
5470,2001-11-12,28.3799991607666,28.770000457763672,26.770000457763672,27.61000061035156,47878400.0,0.017934003409283195,1.5806432559278505,-2.566652043716276,68.13303959077965,62.994105638545946,-2.0553012205576096,-2.838211233952748,-4.051844067650638,-1.0234007405679506,8.943616857412753,2.0,1.1997111593406515,2.48549928665161,-0.7426106417020542,5.713609215005274,0.8714443224747797,4.09955425082844,-3.20568170453906,62.22218925568872,-2.5592087102185133,1.6140549641768318,11,-1.9599990844726562,-3.1299991607666016,-5.752499580383301,-2.7849998474121094,4.670000076293952,0,0.16948553940029276,1.5925931158716082,27.8799991607666,-1.2790670853959298,28.28000068664551,-2.7999956403507236,28.290000915527344,0.16948553940029276
5471,2001-11-13,30.04999923706055,30.059999465942386,28.95000076293945,29.059999465942386,68022300.0,0.058844260947076066,1.1980167355641265,1.2857164089264024,71.74119298734652,65.46706761697143,-3.022604861979442,-4.329294462622276,-5.790169808614586,-2.6808268821129566,9.985554660584997,1.6800003051757848,1.140169996294233,3.9009993553161664,0.21324513150930002,7.588753579123033,2.0571222434127314,5.744876467219601,-4.453113564602734,99.69604158369117,35.10477476249801,1.8438771119034338,11,-2.894999504089359,-4.469999313354496,-7.42249965667725,-4.454999923706058,1.9300003051757777,1,0.13410990669923062,1.5806432559278505,28.3799991607666,1.5925931158716082,27.8799991607666,-1.2790670853959298,28.28000068664551,0.13410990669923062
5472,2001-11-14,31.31999969482422,31.59000015258789,29.899999618530273,30.46999931335449,78499200.0,0.04226291148112171,1.4316531757325104,0.8585864424086579,73.38709002051765,67.54087838475814,-3.5882533723736074,-5.3415367562290115,-7.101929599232346,-3.9166896838771024,10.631690050470294,1.6900005340576172,1.3139779966641925,4.833499813079833,0.5645015144818544,9.10249811167781,2.6990006637808435,6.967998962378822,-5.187540367148255,94.39833039712425,32.312160455247266,2.1344991492989887,11,-2.7749996185302734,-4.839999198913574,-8.75,-5.725000381469727,1.0900001525878906,2,0.039910600644308625,1.1980167355641265,30.04999923706055,1.5806432559278505,28.3799991607666,1.5925931158716082,27.8799991607666,0.039910600644308625
5473,2001-11-15,30.78000068664551,31.479999542236328,30.459999084472656,30.81999969482422,58207300.0,-0.017241347810994512,-1.9999915852539991,-0.04705763556193394,71.46596706145678,68.79843083883559,-2.558559950146858,-4.502327973993015,-6.579554923724469,-3.358439572441508,11.843876586222311,1.0200004577636719,1.7039200269540764,3.9570007324218786,-0.5572716876715234,8.47127315251528,1.6998645223751758,6.214136942468581,-3.8834856434818796,83.19503076292375,22.002074669533812,2.2571362100467014,11,-1.6600008010864293,-3.365000724792484,-8.240000724792484,-5.185001373291019,1.2399997711181605,3,0.08089667691912994,1.4316531757325104,31.31999969482422,1.1980167355641265,30.04999923706055,1.5806432559278505,28.3799991607666,0.08089667691912994
5474,2001-11-16,30.6299991607666,30.95000076293945,30.149999618530273,30.6299991607666,39647000.0,-0.004873343811976905,1.4999910593480643,-0.0,82.47732839100293,71.24233582905846,-1.9330347743774432,-4.049594637015744,-6.476041608965865,-3.1873611443008727,13.094564934113146,0.8000011444091761,2.1073559737729113,3.482999229431151,-1.1520481729043084,8.11804663176661,1.1654755282634213,5.800522930598881,-3.076396202283572,80.08296571362543,10.740984903727522,2.317523701167729,11,-1.4849987030029297,-3.214999198913574,-7.917499542236328,-5.034999847412109,1.6600017547607422,4,0.10904349172215033,-1.9999915852539991,30.78000068664551,1.4316531757325104,31.31999969482422,1.1980167355641265,30.04999923706055,0.10904349172215033
5475,2001-11-19,30.989999771118164,31.29999923706055,29.90999984741211,30.809999465942386,47857300.0,0.011753203402391277,2.4750017881410264,100.0,88.60101660657698,73.57305713504263,-1.8564926147995848,-4.175540054005001,-6.843521627492336,-3.527809601568027,13.971210187783637,1.389999389648441,2.383139623195582,3.558499813079834,-1.2926712208925224,8.40967084705219,1.1329142960936558,5.984085330066012,-2.8713012054604548,77.27270756870794,0.31012258722884667,2.4255855169861777,11,-1.8099994659423828,-3.5749998092651367,-8.165000438690186,-5.395000457763672,1.6799983978271413,0,0.09099714820911409,1.4999910593480643,30.6299991607666,-1.9999915852539991,30.78000068664551,1.4316531757325104,31.31999969482422,0.09099714820911409
5476,2001-11-20,29.95000076293945,30.790000915527344,29.82999992370605,30.709999084472656,41297200.0,-0.03355918089253962,1.0869541781211076,-4.222205738990482,78.1855190484958,74.33976470211694,-0.614623057252313,-2.894065435990406,-5.843228592669124,-2.491192330742404,14.507987101277065,1.159999847412113,2.5757177087070176,2.2710007667541454,-2.562900693050711,7.104902226558998,-0.1459499631482828,4.687951496656574,-1.345319975111515,6.818228615210872,-72.19040676563631,2.416950729902427,11,-0.7700004577636683,-2.5350008010864222,-7.135001182556149,-4.355001449584957,2.2900009155273544,1,0.10350578948756106,2.4750017881410264,30.989999771118164,1.4999910593480643,30.6299991607666,-1.9999915852539991,30.78000068664551,0.10350578948756106
5477,2001-11-21,30.809999465942386,30.84000015258789,29.479999542236328,29.540000915527344,55275700.0,0.02871448017013445,1.0451138170924261,-1.671054414768931,76.61201158333674,74.97198893463604,-1.2064379315963585,-3.514468668340843,-6.689592742646173,-3.355833430916448,14.969025764956474,1.3600006103515625,2.76157895945218,2.8644994735717795,-2.0460364712065093,7.775035418350068,0.40923150118263507,5.319767445960924,-1.7873739670480582,66.4999961853029,-11.529468686516736,2.455267972389144,11,-1.6299991607666051,-3.394999504089359,-7.727499961853031,-5.215000152587894,0.6400012969970632,2,0.03797468667882553,1.0869541781211076,29.95000076293945,2.4750017881410264,30.989999771118164,1.4999910593480643,30.6299991607666,0.03797468667882553
5478,2001-11-23,31.059999465942386,31.25,30.31999969482422,30.57999992370605,17574100.0,0.008114248761229348,1.162789872429517,0.37795282685910836,76.32742667312294,76.32562132918177,-1.14056756573639,-3.556151078405616,-6.916002057425672,-3.603959738098194,15.983149198753527,0.9300003051757812,2.772307180253371,2.8664995193481495,-2.151418566864262,7.884417605560561,0.35754047624194385,5.375458562454355,-1.6779415155309607,86.81319717796198,9.591073819739918,2.508959043106205,11,-1.8799991607666051,-3.644999504089359,-7.719999790191654,-5.465000152587894,1.9400005340576136,4,0.0434642757463668,1.0451138170924261,30.809999465942386,1.0869541781211076,29.95000076293945,2.4750017881410264,30.989999771118164,0.0434642757463668
5479,2001-11-26,31.8700008392334,32.11999893188477,31.309999465942386,31.43000030517578,53246100.0,0.026078602292932684,-1.382343618957897,0.9166686534900403,76.71381627488552,77.27904096074909,-1.4807872807188147,-4.103184791946013,-7.698316905580029,-4.423165751581507,17.02123606276185,1.0599994659423864,2.778686324320713,3.3760008811950684,-1.771672454113606,8.523674216503746,0.8021642135407312,5.9498375488494055,-2.3900012969970703,90.53037308903828,14.560183524562802,2.5738366676543385,11,-1.335000991821289,-4.19000148773193,-8.552501201629639,-6.275001525878906,3.6499996185302734,0,0.004706608552881297,1.162789872429517,31.059999465942386,1.0451138170924261,30.809999465942386,1.0869541781211076,29.95000076293945,0.004706608552881297
5480,2001-11-27,32.310001373291016,32.990001678466804,30.899999618530273,31.51000022888184,80781000.0,0.013806103623190236,-1.0693065473914276,1.8181822122616278,74.34052423246405,77.56785554353993,-1.4580176476470648,-4.113792945550465,-8.024997204112662,-4.863678613259978,18.816012472957883,2.0900020599365305,2.820313918273449,3.4095013618469245,-1.5855382106513574,8.404540934345206,0.9119815755977854,5.907021148096064,-2.4076019287109354,80.62678372309863,7.303113524152295,2.4975197862491405,11,-1.0750007629394496,-4.195000648498532,-9.180001735687256,-6.715002059936523,3.479999542236328,1,-0.0006190175460718539,-1.382343618957897,31.8700008392334,1.162789872429517,31.059999465942386,1.0451138170924261,30.809999465942386,-0.0006190175460718539
5481,2001-11-28,31.76000022888184,32.549999237060554,31.61000061035156,31.920000076293945,61282400.0,-0.017022628320400912,-3.0869586850878044,-0.19999952316352038,69.60450659931539,77.1475684967397,-0.7151496935621999,-3.0740005763657017,-7.3618618901683455,-4.330326609484022,20.138318046863425,0.939998626708995,2.9979665434136535,2.4485002517700245,-2.0136886864562804,6.910689189996329,0.21740578265687205,4.679594720883177,-1.30183238220215,64.95724498601275,-6.769301991338438,2.231094469113152,11,-0.5249996185302734,-3.6449995040893555,-8.562500476837162,-6.239999771118164,3.5100002288818324,2,0.02865232788115457,-1.0693065473914276,32.310001373291016,-1.382343618957897,31.8700008392334,1.162789872429517,31.059999465942386,0.02865232788115457
5482,2001-11-29,32.31999969482422,32.419998168945305,31.15999984741211,31.989999771118164,45961000.0,0.017632224871117153,3.754738709689129,-2.062501490117586,71.48934857777786,77.15016644299759,-1.2498129224173908,-3.1745677218539257,-7.761524280522206,-4.9102747252462535,21.98221028318663,1.259998321533196,3.128810218023176,2.61349973678589,-1.4017781298570355,6.628777603428819,0.6058608034644273,4.621138670107353,-1.4200000762939453,74.90631139050593,2.9945115161258826,2.007638933321464,11,-1.0849990844726527,-4.204998970031735,-8.627500057220459,-7.244999885559082,3.2600021362304688,3,-0.002475186173043986,-3.0869586850878044,31.76000022888184,-1.0693065473914276,32.310001373291016,-1.382343618957897,31.8700008392334,-0.002475186173043986
5483,2001-11-30,32.65999984741211,32.90999984741211,31.68000030517578,32.22999954223633,42399600.0,0.010519806800689313,1.645159437886084,1.3030315290581742,75.58886312856977,76.38478141383834,-1.4472882858993685,-3.1466389762338203,-7.88202765023183,-5.2585493508331425,23.918516474999812,1.2299995422363281,3.0864867987186955,2.617499923706056,-1.1899827864122017,6.424982633824314,0.7137585686469272,4.521241278765185,-1.5,84.21045426793904,8.493995282629754,1.9037413550591298,11,-1.4249992370605433,-4.544999122619625,-8.90250015258789,-7.585000038146973,2.700000762939453,4,-0.0370483493608631,3.754738709689129,32.31999969482422,-3.0869586850878044,31.76000022888184,-1.0693065473914276,32.310001373291016,-0.0370483493608631
5484,2001-12-03,32.040000915527344,32.880001068115234,31.96999931335449,32.290000915527344,43008300.0,-0.018983433398083505,-3.6666373230825746,-0.5813949362147585,69.34461612596564,74.24518136043707,-0.6774926049259378,-2.186676768776799,-7.00104485009161,-4.628000482312132,25.508440323473515,0.9100017547607457,2.8952434881131666,1.7105009078979485,-1.759572946969982,5.180574762765879,-0.02453601953601492,3.4455378353319155,-0.8800010681152344,54.54546284187347,-21.93286679958338,1.7350369274339659,12,-0.8050003051757777,-3.9250001907348597,-8.282501220703125,-6.965001106262207,2.6100006103515625,0,0.0299625173858038,1.645159437886084,32.65999984741211,3.754738709689129,32.31999969482422,-3.0869586850878044,31.76000022888184,0.0299625173858038
5485,2001-12-04,32.860000610351555,32.900001525878906,31.84000015258789,32.200000762939446,44357600.0,0.025592998482931284,1.864862078386641,-2.6399993896484375,66.31824142911572,72.92659495828373,-1.345869670847339,-2.6793725707501466,-7.609949515349715,-5.440079426173018,26.82631815456911,1.0600013732910156,2.7808955021880273,2.235500526428215,-1.0253067866086738,5.4963078394651035,0.6050968699097723,3.8659041829466574,-1.3706004333496011,97.14290073939692,22.62650372851131,1.6304036565184439,12,-1.6249999999999893,-4.744999885559071,-8.9675006866455,-7.955000877380364,1.6899986267089986,1,0.08094947650652706,-3.6666373230825746,32.040000915527344,1.645159437886084,32.65999984741211,3.754738709689129,32.31999969482422,0.08094947650652706
5486,2001-12-05,34.610000610351555,34.84999847412109,33.040000915527344,33.060001373291016,75429600.0,0.05325623759875153,-1.2767262703060545,2.3484842354709023,68.09681441309266,71.98046193936773,-2.6433053209463253,-4.14076613508491,-9.136095068528597,-7.154178583181231,27.995213981078365,1.9899978637695312,2.6302913063216735,3.6675004959106374,0.15123486346804782,7.183766128353227,1.909367679689339,5.425633312131932,-2.850492163085928,93.49599043120567,20.60660765379066,1.7581328162212955,12,-2.025001525878899,-5.56500148773193,-10.687500476837151,-9.705000877380364,0.22999954223633523,2,0.03409420064623925,1.864862078386641,32.860000610351555,-3.6666373230825746,32.040000915527344,1.645159437886084,32.65999984741211,0.03409420064623925
5487,2001-12-06,34.15999984741211,34.779998779296875,33.75,34.5,58338000.0,-0.01300204435144836,1.2888919971686397,-0.21935504512420023,68.77776913584198,71.14161110189207,-1.8641711612571399,-3.40292115827058,-8.437707912592032,-6.6748403442942035,28.837751743455232,1.029998779296875,2.3841738514854285,2.923999786376953,-0.6396558514382349,6.487655424192145,1.1421719674693591,4.705827605284547,-2.3199996948242188,78.23346923450913,6.373072747256316,1.7818278189075953,12,-1.2850008010864258,-5.015000343322761,-10.329999923706055,-9.255000114440918,0.5200004577636719,3,0.03249416321164467,-1.2767262703060545,34.610000610351555,1.864862078386641,32.860000610351555,-3.6666373230825746,32.040000915527344,0.03249416321164467
5488,2001-12-07,33.240001678466804,34.5,32.75,34.15999984741211,59279300.0,-0.02693203082713136,1.1875020861645567,2.7058757531218585,63.35723083392541,69.65754605289649,-0.6732154736604059,-2.2053489201194054,-7.263609335718158,-5.763129602034304,29.228600321899645,1.75,2.3204553737742657,1.7560015678405847,-1.6272795190945217,5.139282654775691,0.06436102437303504,3.447642111308138,-0.7980018615722742,46.511704536957936,-23.30442937249198,1.691640543467553,12,-0.3650026321411204,-3.6900024414062607,-9.41000175476075,-8.335001945495613,0.46999740600585227,4,0.07039711294911744,1.2888919971686397,34.15999984741211,-1.2767262703060545,34.610000610351555,1.864862078386641,32.860000610351555,0.07039711294911744
5489,2001-12-10,32.950000762939446,33.61999893188477,32.84999847412109,32.889999389648445,41557600.0,-0.008724455501914807,-9.999754775073335,-0.06521901381585091,60.10309908795295,68.0756099257286,-0.23904376437449315,-1.597969781038536,-6.714092718768015,-5.48462363578264,29.901377537545965,0.7700004577636861,2.2377637327137165,1.2125005722045827,-1.7697767664271709,4.194777910836336,-0.2786380971112905,2.7036392415204595,1.8999977111816406,36.87711725321351,-30.674096320263175,1.4911386693158761,12,0.05499839782715554,-2.7750015258789027,-9.120000839233391,-8.095001220703118,1.579998016357429,0,0.07314111658907052,1.1875020861645567,33.240001678466804,1.2888919971686397,34.15999984741211,-1.2767262703060545,34.610000610351555,0.07314111658907052
5490,2001-12-11,33.189998626708984,34.139999389648445,33.049999237060554,33.34999847412109,46751600.0,0.007283698276555839,-3.954561611888181,-2.6666030898345774,68.20223987079748,67.91980251144882,-0.38117092598656654,-1.53799175891222,-6.672573117476304,-5.717912372380226,31.3319968735282,1.1899986267089986,2.1575051695003324,1.211998462677002,-1.3805629567286175,3.804559882082625,-0.08428224702581133,2.5082791723798117,1.6199998474121031,20.952330781722935,-52.038896682173274,1.2962807097028108,12,-0.1849994659423828,-2.4399995803833043,-9.244998931884766,-8.619998931884766,0.29000091552734375,1,0.043989242530278805,-9.999754775073335,32.950000762939446,1.1875020861645567,33.240001678466804,1.2888919971686397,34.15999984741211,0.043989242530278805
5491,2001-12-12,34.080001831054695,34.139999389648445,33.110000610351555,33.290000915527344,50047800.0,0.02681540347005318,1.2637434500104758,-4.937510430823047,68.30907925490824,67.56643925335221,-1.0141189067917082,-2.224656300479584,-7.249760860700228,-6.608257723780042,32.18282694471155,1.0299987792968892,2.0351415028579076,1.9005015373230023,-0.6875563517630994,4.488559426409104,0.6064725927799515,3.194530481866053,0.6907966430663919,65.51737097671378,-7.952297611507845,1.2940289445430506,12,-0.8150024414062571,-3.3050022125244283,-9.860001564025886,-9.655002593994148,-2.380001068115245,2,0.01379100295639013,-3.954561611888181,33.189998626708984,-9.999754775073335,32.950000762939446,1.1875020861645567,33.240001678466804,0.01379100295639013
5492,2001-12-13,32.56999969482422,33.720001220703125,32.5,33.279998779296875,51006500.0,-0.04430757203934532,-1.8705962606923912,-0.8987319767834815,57.40922269118727,65.54647920475414,0.5979566094719004,-0.649506256032133,-5.492522085318338,-5.091254973041956,32.19295003517683,1.5800018310546946,1.8969753715400763,0.32799940109252645,-2.23289397837366,2.888892780558713,-0.9524472886405633,1.6084460908256197,2.1623827792968697,3.4999847412109375,-65.46116578573465,1.2804466897330928,12,0.7749996185302734,-1.7600002288818395,-7.84999942779541,-8.145000457763672,-0.11999893188477273,3,0.06969605400777468,1.2637434500104758,34.080001831054695,-3.954561611888181,33.189998626708984,-9.999754775073335,32.950000762939446,0.06969605400777468
5493,2001-12-14,33.27000045776367,33.779998779296875,32.27000045776367,32.59000015258789,46155500.0,0.02149219433522731,-1.2878767736901424,-0.9577481436906975,56.9444399767258,64.16868185483861,-0.0071699273460907875,-1.2157288092692013,-5.942370780078054,-5.7971984238252645,32.12325808955827,1.5099983215332031,1.8559720348183717,0.9035001754760756,-1.5995786580635425,3.40657900901569,-0.3480392412937334,2.1550395922458847,1.3730867173925745,53.4759663735262,-12.229851379907025,1.251539416769808,12,0.07499885559082031,-2.4600009918212926,-8.15000057220459,-8.845001220703125,-0.06999969482422586,4,0.042380517824221364,-1.8705962606923912,32.56999969482422,1.2637434500104758,34.080001831054695,-3.954561611888181,33.189998626708984,0.042380517824221364
5494,2001-12-17,33.970001220703125,34.09000015258789,33.0,33.09999847412109,39108700.0,0.02103999859657657,-1.037384043865466,1.2794152296110237,58.027075485967885,63.24744119448885,-0.45215886066461053,-1.7419878219125806,-6.392145353796522,-6.49865274069121,32.36112546968466,1.0900001525878906,1.760306049938798,1.4365008354186983,-1.0240795731874854,3.8970812440248856,0.2062106311156029,2.66679103972179,0.5307007514095687,90.90918363391907,25.971676056122078,1.2302902043030934,12,-0.4100017547607422,-3.1600017547607457,-8.32250165939331,-9.545001983642578,-0.29000091552734375,0,-0.00765387479797941,-1.2878767736901424,33.27000045776367,-1.8705962606923912,32.56999969482422,1.2637434500104758,34.080001831054695,-0.00765387479797941
5495,2001-12-18,33.810001373291016,34.330001831054695,33.360000610351555,34.150001525878906,39780800.0,-0.0047100336079646254,1.7714290385338343,-0.39080353932633216,60.30151052386512,62.38129631790801,-0.16006208487650042,-1.4333782337878915,-5.9876460474489335,-6.326202142094765,32.503982732846225,0.9700012207031392,1.5908479407352232,1.1355009078979492,-1.275356372425307,3.5463581882212054,-0.06992773226367888,2.3409295480595773,0.5568585079607402,74.75727615982434,9.416517586591524,1.205428640161629,12,-0.2850017547607422,-3.0000019073486364,-8.162501811981201,-9.385002136230469,0.10999679565428977,1,0.02129539712395978,-1.037384043865466,33.970001220703125,-1.2878767736901424,33.27000045776367,-1.8705962606923912,32.56999969482422,0.02129539712395978
5496,2001-12-19,33.049999237060554,33.959999084472656,33.040000915527344,33.330001831054695,39961400.0,-0.02247861891040448,-5.13333672418368,0.8235366715659326,53.5960549661883,60.69443918794649,0.3971469039445452,-0.4524199112263645,-4.961466768621349,-5.556126156294113,32.60139949811437,0.9199981689453125,1.5211890141832924,0.22049884796143004,-1.8235274725917847,2.264525168514645,-0.8015143123151773,1.2425120082380374,1.2800025939941406,37.86399317058559,-25.181733414680394,1.0220131602766067,12,0.33500099182128196,-1.1499996185302876,-7.214999198913581,-8.625000000000007,-0.36999893188477273,2,0.013010599549230673,1.7714290385338343,33.810001373291016,-1.037384043865466,33.970001220703125,-1.2878767736901424,33.27000045776367,0.013010599549230673
5497,2001-12-20,31.979999542236328,33.200000762939446,31.959999084472656,32.84999847412109,49423400.0,-0.03237518062101452,-1.7252788711847624,3.107110257353417,46.875,58.86308020639923,1.2576487854742453,0.7480820788473181,-3.6841384362270233,-4.490794611144061,32.63226167690599,1.2400016784667898,1.4182893633049574,-0.9080008506774888,-2.767289327887397,0.951287626532423,-1.8376450892824465,0.02164338792746534,2.3500022888183665,0.8439001934709173,-57.065729588688455,0.9296442386049557,12,1.1650009155273438,0.1849994659423828,-5.612499713897705,-7.470000267028809,1.8800010681152273,3,-0.008755434124602779,-5.13333672418368,33.049999237060554,1.7714290385338343,33.810001373291016,-1.037384043865466,33.970001220703125,-0.008755434124602779
5498,2001-12-21,32.40999984741211,32.740001678466804,31.96999931335449,32.220001220703125,57817500.0,0.013445913424979139,-1.2318830163644485,-0.2183894942231399,51.73058332717771,57.932800677424204,0.7795044577453538,0.44734154349275457,-3.9442838055301337,-4.928758210459737,32.45580933942412,0.7700023651123153,1.1527106223077368,-0.5455005645751925,-2.213547129496952,1.122546000346567,-1.3795238470360687,0.28852271788568373,1.7304017639160207,18.987351959335637,-37.722404363673775,0.8340232824608795,12,0.7350006103515625,-0.24500083923339844,-4.8974995613098145,-7.135000228881836,2.6300010681152344,4,0.0012342152334361423,-1.7252788711847624,31.979999542236328,-5.13333672418368,33.049999237060554,1.7714290385338343,33.810001373291016,0.0012342152334361423
5499,2001-12-24,32.02000045776367,32.400001525878906,32.0,32.15999984741211,8673800.0,-0.012033304272896506,-3.4444538634340693,-0.7368442186841208,45.90643437925137,55.4554889561413,1.144015558663817,0.8950440908465964,-3.401900613303816,-4.540129162099035,31.850107566889672,0.4099998474121094,0.8852548666652424,-0.9429999351501479,-2.5917332751593563,0.7057334048590604,-1.7673666051547556,-0.11863326514554018,1.9459689514160203,2.531700580412752,-47.03677088623885,0.824366670004605,12,1.125,0.14499855041503906,-3.752500534057617,-6.745000839233398,2.6499977111816335,0,0.036851976524243435,-1.2318830163644485,32.40999984741211,-1.7252788711847624,31.979999542236328,-5.13333672418368,33.049999237060554,0.036851976524243435
5500,2001-12-26,32.290000915527344,33.11999893188477,32.02000045776367,32.049999237060554,23231600.0,0.008432244031970626,-6.333341810459974,-1.714305177111666,36.788166278969804,51.95316529214814,0.8190574216664572,0.6571614303711613,-3.4926057043601233,-4.807069772447797,31.0188615505647,1.0999984741211009,0.7262668405818644,-0.671999454498291,-2.3224238529768826,0.9784249439803006,-1.4972116537375868,0.15321274474100477,1.515490867675787,16.500091552734375,-26.375358290398097,0.8252121992392951,12,0.8549995422363281,-0.1250019073486328,-4.010000705718994,-7.01500129699707,1.6899986267089844,2,0.04304736296802103,-3.4444538634340693,32.02000045776367,-1.2318830163644485,32.40999984741211,-1.7252788711847624,31.979999542236328,0.04304736296802103
5501,2001-12-27,32.669998168945305,32.97999954223633,32.360000610351555,32.40999984741211,22443900.0,0.011768263940656443,-2.4444691695541096,1.0833187634109538,41.44660630016092,50.17954124870076,0.24363875264067048,0.3676859213693362,-3.703893299504543,-5.194061130155269,30.14269396661803,0.6899986267089844,0.6318473169050449,-0.3375020980835046,-1.8960158594177372,1.2210116632507315,-1.1167589787506245,0.4417547825836152,0.9878541983593863,57.25791317883806,18.076133771926898,0.7792568806671178,12,0.4750022888183665,-0.5049991607665945,-4.372498035430901,-7.394998550415032,1.1300010681152486,3,0.038261404042201574,-6.333341810459974,32.290000915527344,-3.4444538634340693,32.02000045776367,-1.2318830163644485,32.40999984741211,0.038261404042201574
5502,2001-12-28,32.240001678466804,33.310001373291016,32.11999893188477,32.939998626708984,27584200.0,-0.013161815567141244,-1.5319135121096263,-2.6923133353874604,43.9172758424818,48.732078567118094,0.6949876860674138,0.8341491279840625,-3.0941325503052113,-4.78863928643597,29.73414061359847,1.190002441406243,0.4223517144250337,-0.7634986877441321,-2.3298327583021035,0.8028353828138393,-1.5466657230231178,0.01966834753485358,1.2820224262113271,20.149399257274634,-17.357287032533325,0.7831670352789861,12,0.9049987792968679,-0.07500267028809304,-3.9425015449523997,-6.9650020599365305,0.6799964904785014,4,0.013647599373509234,-2.4444691695541096,32.669998168945305,-6.333341810459974,32.290000915527344,-3.4444538634340693,32.02000045776367,0.013647599373509234
5503,2001-12-31,31.45000076293945,32.40999984741211,31.40999984741211,32.150001525878906,27975400.0,-0.024503749205912695,-1.564094036865503,1.0000054495912958,41.399083772840086,46.88452393232611,1.3406562791595782,1.6114730973772176,-2.1130771723914172,-4.049771653127678,28.802642550330205,1.0,0.10756244696391093,-1.4929996490478565,-3.2021591851655096,0.2161598870697965,-2.347579417106683,-0.63841988098903,1.947061340122243,2.1053096527823314,-34.015328843153235,0.8545797680588273,12,1.4200000762939489,1.1349983215332067,-3.1525006294250453,-6.175001144409176,0.860000610351566,0,0.07662956403651466,-1.5319135121096263,32.240001678466804,-2.4444691695541096,32.669998168945305,-6.333341810459974,32.290000915527344,0.07662956403651466
5504,2002-01-02,33.0,33.0,31.729999542236328,31.899999618530273,42357300.0,0.04928455324195302,1.309090940617322,-1.571427403665367,49.052848566446265,45.63467260372402,-0.40387982267140643,0.1444902753008961,-3.4532954957776347,-5.635544238815989,27.979920985987857,1.5499992370605504,0.03976386804645671,0.008999633789059658,-1.6464593402436947,1.6644586078218104,-0.8187298532273175,0.8367291208054368,0.3100013732910156,83.68415135100406,43.75928334872084,0.8277294870163754,1,-0.3150005340576172,-0.1250009536743164,-4.702499866485596,-7.725000381469727,-0.4799995422363281,2,0.06181820956143458,-1.564094036865503,31.45000076293945,-1.5319135121096263,32.240001678466804,-2.4444691695541096,32.669998168945305,0.06181820956143458
5505,2002-01-03,35.52000045776367,35.61999893188477,33.400001525878906,33.5,91464500.0,0.0763636502352627,-1.0000000000000064,1.8363634156787472,56.17495131026344,45.921216641954594,-2.967916238715567,-2.2830659080954447,-5.766980783345751,-8.15467354146194,27.787213192967503,2.6199989318847727,-0.012632827548145542,2.3960000991821317,0.39376521430822464,4.398234984056039,1.3948826567451817,3.3971175416190817,-4.1100006103515625,97.62473881550436,58.419899497936726,1.0011174424369527,1,-2.0050010681152344,-2.2600011825561523,-6.412500858306885,-9.980001449584957,-1.9500007629394531,3,-0.023930244309233406,1.309090940617322,33.0,-1.564094036865503,31.45000076293945,-1.5319135121096263,32.240001678466804,-0.023930244309233406
5506,2002-01-04,35.790000915527344,36.349998474121094,35.31999969482422,36.20000076293945,65032900.0,0.007601364140879641,1.90142434222898,-0.20297017549491908,65.45106423482726,47.98522377915762,-3.1384111712972214,-2.5930795596864016,-5.813603518395762,-8.427652793480927,26.813274527789012,1.029998779296875,-0.1291105418670071,2.6070005416870146,0.3651860170878578,4.848815066286171,1.4860932793874397,3.7279078039865894,-4.295801086425779,88.66401388117755,43.08621192170378,1.1209072622995777,1,-1.9100017547607422,-2.035001754760742,-6.115000247955319,-9.815000534057614,-2.8199996948242188,4,-0.050572822771450476,-1.0000000000000064,35.52000045776367,1.309090940617322,33.0,-1.564094036865503,31.45000076293945,-0.050572822771450476
5507,2002-01-07,35.27000045776367,36.25,35.02000045776367,36.02000045776367,48808800.0,-0.014529210518630431,1.033058632887129,1.8292689734738878,59.765627037268565,48.87800641361217,-2.34974673746504,-2.0929642098519707,-5.087136411293962,-7.89755832471009,25.68057535910453,1.2299995422363281,-0.27633525784082025,2.0315000534057646,-0.3619851849259135,4.424985291737443,0.8347574342399255,3.2282426725716036,-3.5815686828613273,78.13768589897536,32.172663068864175,1.1967426191658384,1,-1.3900012969970703,-1.5150012969970703,-5.594999790191647,-9.295000076293942,-1.8899993896484375,0,-0.04167851436416803,1.90142434222898,35.790000915527344,-1.0000000000000064,35.52000045776367,1.309090940617322,33.0,-0.04167851436416803
5508,2002-01-08,35.58000183105469,35.970001220703125,34.950000762939446,35.34000015258789,35636600.0,0.00878937820435377,1.000000000000014,-0.3200022379557292,58.17259319674779,50.240912948889545,-2.4169647494479065,-2.338569796472882,-5.202799535294375,-8.196199237850365,25.453759976987765,1.020000457763679,-0.2782623851948429,2.22450141906738,-0.38803965794936346,4.837042496084123,0.9182308805590083,3.5307719575757517,-3.705107388183592,83.33340214101997,41.275017157811575,1.3062705385083708,1,-1.700002670288086,-1.700002670288086,-5.9050011634826625,-9.605001449584957,-2.240001678466797,1,-0.07476120082117865,1.033058632887129,35.27000045776367,1.90142434222898,35.790000915527344,-1.0000000000000064,35.52000045776367,-0.07476120082117865
5509,2002-01-09,35.36000061035156,36.77999877929688,35.029998779296875,35.959999084472656,59083800.0,-0.00618328300677895,-1.7777730682829767,-2.4999761583088294,57.82037972213144,52.577825553685294,-1.8700120767148505,-2.032992599158476,-4.779272571310202,-7.970791682616774,25.349499716658297,1.750000000000007,-0.10547274342487611,1.884000205993651,-0.8683651993818557,4.636365611369154,0.5078175033059011,3.2601829086814007,-3.306102006230468,57.98818571496276,19.23708518124898,1.3761827026877522,1,-1.2650012969970703,-1.2650012969970703,-5.6849999427795375,-9.385000228881832,-3.0699996948242188,2,-0.08625563304339046,1.000000000000014,35.58000183105469,1.033058632887129,35.27000045776367,1.90142434222898,35.790000915527344,-0.08625563304339046
5510,2002-01-10,34.650001525878906,35.470001220703125,34.5,35.43000030517578,51679400.0,-0.02007915928216375,1.2558151913557247,1.300001271568989,58.113604507070114,54.42971424334187,-0.88288676587797,-1.2732876373870141,-3.815642017730731,-7.269199927488543,24.78875258527878,0.970001220703125,-0.030750686732233135,1.1010009765625028,-1.6965016309560568,3.898503584081066,-0.2977503271967805,2.499752280321786,-2.312536911247264,6.579017815314993,-30.950664874735885,1.398751303759281,1,-0.5550022125244141,-0.5550022125244141,-4.975000858306881,-8.675001144409176,-3.3100013732910156,3,-0.06147188959066596,-1.7777730682829767,35.36000061035156,1.000000000000014,35.58000183105469,1.033058632887129,35.27000045776367,-0.06147188959066596
5511,2002-01-11,34.549999237060554,35.110000610351555,34.259998321533196,34.81999969482422,39583200.0,-0.0028860688142730018,1.0000000000000335,0.34615497476426177,64.45444247058526,56.71162164646447,-0.5455298564324309,-1.1976743281244708,-3.4373087138531027,-7.1749187427002425,24.11233568876186,0.8500022888183594,0.1621865678590737,0.9774988174438519,-1.8465553835856099,3.8015530184733137,-0.43452828307087543,2.3895259179585793,-1.9459825725489992,11.507970747938367,-29.39559215816697,1.4120271005147307,1,-0.4549999237060618,-0.4549999237060618,-4.874998569488529,-8.574998855590824,-3.1099987030029403,4,-0.028364676233773256,1.2558151913557247,34.650001525878906,-1.7777730682829767,35.36000061035156,1.000000000000014,35.58000183105469,-0.028364676233773256
5512,2002-01-14,34.84000015258789,35.189998626708984,34.09999847412109,34.299999237060554,58696400.0,0.008393659100758066,-1.3191432374520935,-2.000000000000026,63.885716029575924,59.210136341657346,-0.47822633257553093,-1.379627051976641,-3.468239539267266,-7.459911232960362,23.969956688057696,1.0900001525878977,0.45609353719161305,1.1539997100830064,-1.6828440841114514,3.990843504277464,-0.26442218701421893,2.5724216071802317,-1.9854245611892196,27.61199978364418,-15.400236726135148,1.4184218970972289,1,-0.5850009918212891,-0.7450008392333984,-4.025001049041748,-7.8750009536743235,-5.3600006103515625,0,-0.05367390710949416,1.0000000000000335,34.549999237060554,1.2558151913557247,34.650001525878906,-1.7777730682829767,35.36000061035156,-0.05367390710949416
5513,2002-01-15,34.68000030517578,34.97999954223633,34.09000015258789,34.939998626708984,57115500.0,-0.00459241810308153,4.235288177809691,-0.4814775569024774,65.61032690431517,61.04985615697611,0.21024132404108542,-1.16848628505727,-3.0946890047335067,-7.301850008180125,24.04640214337889,0.8899993896484375,0.6888101529994088,0.9234998703002901,-1.9397727382382328,3.786772478838813,-0.5081364339689713,2.3551361745695516,-1.5898993225032143,21.933102371494922,-25.1173691825414,1.4316363042692615,1,0.4099998474121094,-0.5850009918212891,-3.6700010299682653,-7.715001106262214,-5.14999961853027,1,-0.03748556013900983,-1.3191432374520935,34.84000015258789,1.0000000000000335,34.549999237060554,1.2558151913557247,34.650001525878906,-0.03748556013900983
5514,2002-01-16,33.709999084472656,34.59000015258789,33.68000030517578,33.959999084472656,76428600.0,-0.027970046486947675,-4.871012994683993,0.9615446689261558,57.70063980987751,61.21937710137768,1.4433287000618833,-0.23079551232034135,-1.929611253064671,-6.30607625790023,23.78514641330105,1.0,0.9212654936522355,-0.033501243591310015,-2.895052805826893,2.828050318644273,-1.464277024709098,1.397274537526478,-0.3985042340026297,1.6759086007527095,-47.20496906405448,1.4307757811177908,1,1.5200004577636719,0.38500022888183594,-2.497499942779541,-6.744999885559089,-2.6899986267089844,2,-0.01097594013448644,4.235288177809691,34.68000030517578,-1.3191432374520935,34.84000015258789,1.0000000000000335,34.549999237060554,-0.01097594013448644
5515,2002-01-17,34.529998779296875,34.75,33.59999847412109,34.049999237060554,50498800.0,0.024325117683017705,1.4999979267994499,-1.919998168945284,59.62732870199254,60.57229537550715,0.5231430823704883,-1.0478109257972932,-2.562260916352841,-7.097349263503418,23.40235931593486,1.1500015258789134,1.292968553534493,0.7504985809326143,-2.132610303674383,3.633607465539612,-0.6910558613708844,2.192053023236113,-1.0103936930972353,58.490579618002684,10.228601151991732,1.441554442303498,1,0.6599998474121094,-0.4349994659423828,-2.939999580383301,-7.564999580383308,-4.509998321533203,3,-0.06487106698400946,-4.871012994683993,33.709999084472656,4.235288177809691,34.68000030517578,-1.3191432374520935,34.84000015258789,-0.06487106698400946
5516,2002-01-18,33.47999954223633,34.299999237060554,33.15999984741211,33.549999237060554,51643600.0,-0.030408319553434038,-2.211270027186489,-0.14583283662750346,56.03111425456479,60.15734951076229,1.3533260621491436,0.038003030960339856,-1.374836926561386,-6.006394497428289,23.17787476101864,1.3699989318847656,1.469017283854697,-0.32100067138672017,-3.1875698281435163,2.545568485370076,-1.7542852497651182,1.112283906991678,3.299999237060554,15.763541243855139,-34.56511565660415,1.4332845783783987,1,1.489999771118164,0.6149997711181641,-1.6025004386901855,-6.515000343322761,-3.590000152587887,4,-0.06391874011075616,1.4999979267994499,34.529998779296875,-4.871012994683993,33.709999084472656,4.235288177809691,34.68000030517578,-0.06391874011075616
5517,2002-01-22,31.70000076293945,33.59000015258789,31.559999465942386,33.549999237060554,52957100.0,-0.05316603356136074,1.1036273219248172,26.42866485013371,51.10913888742213,59.37252125417054,2.8761199459581412,1.893004798024375,0.5234467184775191,-4.209585759180559,23.489955301201793,2.0300006866455043,1.3119850894154297,-2.086999511718755,-4.993472297198597,0.819473273761087,-3.5402359044586724,-0.6337631189788375,5.007598037719735,4.0936050840318865,-50.17307684472524,1.453236392739921,1,2.4699983596801864,2.3949985504150426,0.3199987411499059,-4.7350015640258825,-3.150001525878899,1,-0.008201899767327547,-2.211270027186489,33.47999954223633,1.4999979267994499,34.529998779296875,-4.871012994683993,33.709999084472656,-0.008201899767327547
5518,2002-01-23,32.450000762939446,32.610000610351555,31.6200008392334,31.65999984741211,49429000.0,0.023659305424270638,-1.2758643369214753,-0.4270278741190041,47.3734528531699,58.2117516020637,1.8276328832130417,1.2080948722333247,-0.09679218596929218,-4.933613471501523,23.81890106156516,0.989999771118157,1.0213028636548884,-1.3389995574951215,-4.241534992322265,1.563535877332022,-2.790267274908693,0.1122681599184503,4.051694064331066,27.89972250772625,-21.710370787636183,1.451267717413571,1,1.0649995803833079,1.6449985504150462,-0.3725013732910085,-5.485001564025879,-1.470001220703118,2,-0.09152545919490707,1.1036273219248172,31.70000076293945,-2.211270027186489,33.47999954223633,1.4999979267994499,34.529998779296875,-0.09152545919490707
5519,2002-01-24,33.200000762939446,33.59999847412109,32.560001373291016,32.919998168945305,53902500.0,0.023112480196196605,-1.0800021362386332,0.3544332525326695,36.666675436080986,55.82875948306491,0.8258636725764887,0.5808085733568191,-0.6927454145657421,-5.675529971878564,24.434163255918243,1.1499977111816406,0.8428876748511058,-0.6479995727539105,-3.4451907087299247,2.1491915632221072,-2.046595140741921,0.7505959952341001,3.10402624987794,51.41069035844369,7.54885474775115,1.3985955679880084,1,0.17499828338623757,0.8949985504150462,-1.1225013732910085,-6.235001564025879,-1.350000381469716,3,-0.11054216843243836,-1.2758643369214753,32.450000762939446,1.1036273219248172,31.70000076293945,-2.211270027186489,33.47999954223633,-0.11054216843243836
5520,2002-01-25,33.68000030517578,34.15999984741211,32.75,32.86999893188477,35832800.0,0.014457817204996948,-1.6857159465360707,2.892835247476167,38.15937293424165,52.90708509013785,0.21657468553870274,0.22164762824975526,-1.0260633986106953,-6.1456904708232685,24.67521348981791,1.4099998474121094,0.6600875734708396,-0.23749999999999716,-2.9391399929623034,2.464139992962309,-1.5883199964811539,1.1133199964811595,2.434265605766605,77.37229986585885,37.559250660205485,1.3508199964811538,1,-0.30500125885009766,0.41499900817871094,-1.4950008392333984,-5.9800014495849645,-0.9799995422363352,4,-0.07897861708164333,-1.0800021362386332,33.200000762939446,-1.2758643369214753,32.450000762939446,1.1036273219248172,31.70000076293945,-0.07897861708164333
5521,2002-01-28,33.919998168945305,34.310001373291016,33.31999969482422,33.830001831054695,29919400.0,0.007125827244504057,1.275858742644673,0.11110640161628205,42.178434984173144,50.49516497398198,-0.13654610010326707,0.08442680222729138,-1.167403982760355,-6.364134862083894,24.965428912206,0.9900016784667969,0.4861539834123363,-0.06000213623047301,-2.697193555121629,2.577189282660683,-1.3785978456760546,1.2585935732151086,2.01209708419708,85.81807513283779,48.75215657386637,1.3185957094455782,1,-0.6499986648559499,0.1750011444091868,-1.7524986267089773,-6.219999313354489,-0.9599990844726491,0,-0.11497635382398663,-1.6857159465360707,33.68000030517578,-1.0800021362386332,33.200000762939446,-1.2758643369214753,32.450000762939446,-0.11497635382398663
5522,2002-01-29,32.68000030517578,34.299999237060554,32.5,33.889999389648445,44733000.0,-0.036556542768471534,-1.2929931043866687,-13.44498134961224,34.83262412932302,47.07542022120507,0.8547167638165263,1.4325246916240957,0.117934201948799,-5.103028709241414,24.763119396403727,1.799999237060554,0.31683716334553935,-1.3219999313354478,-3.904855270678574,1.260855408007675,-2.613427601007011,-0.030572261663884603,3.077211116478601,39.4051767842392,7.853389595131649,1.2914276696715619,1,0.47499942779541016,1.414999008178711,-0.03750038146972656,-4.705000877380375,0.2999992370605469,1,-0.08537334423113407,1.275858742644673,33.919998168945305,-1.6857159465360707,33.68000030517578,-1.0800021362386332,33.200000762939446,-0.08537334423113407
5523,2002-01-30,33.860000610351555,33.889999389648445,32.459999084472656,32.86999893188477,47008900.0,0.03610772013942998,1.7238120842430857,-0.8181838244102813,42.87072015850575,45.42765137105265,-0.5071667813846048,0.46623717303854306,-0.9846708110279749,-6.239356631863366,25.30228030402748,1.4300003051757884,0.10917614029747824,-0.2624996185302777,-2.552293022742056,2.027293785681497,-1.4073963206361668,0.8823970835756114,1.7293223330743501,75.67566452975113,45.50705381043011,1.144896702105888,1,-0.705000877380364,0.2349987030029368,-1.205000877380364,-5.885001182556149,0.30999755859375,2,-0.1568222468273568,-1.2929931043866687,32.68000030517578,1.275858742644673,33.919998168945305,-1.6857159465360707,33.68000030517578,-0.1568222468273568
5524,2002-01-31,35.040000915527344,35.150001525878906,34.31999969482422,34.610000610351555,63035000.0,0.03484938818385741,1.5538457926922309,0.4343430062075557,51.774337877417345,44.555096834988746,-1.6524376007719255,-0.582985172436608,-2.0671326567409523,-7.381632271844161,25.729717210409607,1.2900009155273509,-0.09656414977728645,0.8155006408691392,-1.4453190181671545,3.0763202999054293,-0.3149091886490041,1.9459104703872825,0.3881490887992243,95.91076169083112,60.16574853409725,1.1304098295181453,1,-1.6850004196166992,-0.9450016021728516,-2.3850011825561523,-6.930001258850101,-1.6200027465820384,3,-0.11586761607337459,1.7238120842430857,33.860000610351555,-1.2929931043866687,32.68000030517578,1.275858742644673,33.919998168945305,-0.11586761607337459
5525,2002-02-01,34.669998168945305,35.06999969482422,34.060001373291016,34.81999969482422,39369800.0,-0.010559438838886548,2.107679847881968,-0.3488405102819433,50.53285501675107,43.944179141898324,-1.4086188298695532,-0.2950551717520895,-1.6134855544708486,-6.95794990536379,24.54913052517346,1.0099983215332031,-0.32732030923299504,0.48799800872802024,-1.7011005188130426,2.677096536269083,-0.6065512550425112,1.5825472724985516,0.6034258138458952,82.1560252308667,41.55464415831874,1.0945492637705314,2,-1.3149976730346609,-0.5749988555908132,-2.014998435974114,-5.62499904632568,-1.6799964904785014,4,-0.08133827333171051,1.5538457926922309,35.040000915527344,1.7238120842430857,33.860000610351555,-1.2929931043866687,32.68000030517578,-0.08133827333171051
5526,2002-02-04,33.97999954223633,34.630001068115234,33.65999984741211,34.630001068115234,38594200.0,-0.019901893947229077,1.9846121342300784,4.33329942525792,46.3121745155889,43.41118310058353,-0.7154764908055427,0.26602948787632386,-0.8126084450139857,-6.227638616159652,22.847651525804007,1.009998321533196,-0.43487161185382206,-0.11150054931640341,-2.1662284118254718,1.943227313192665,-1.1388644805709376,0.9158633819381308,1.1700019836425781,56.50554194177842,13.671980515933605,1.0273639312545342,2,-0.5949983596801758,0.11499977111816406,-1.3249998092651367,-4.935000419616703,-2.6399993896484375,0,-0.037669181769878324,2.107679847881968,34.669998168945305,1.5538457926922309,35.040000915527344,1.7238120842430857,33.860000610351555,-0.037669181769878324
5527,2002-02-05,33.799999237060554,34.389999389648445,33.400001525878906,33.799999237060554,40974500.0,-0.005297242719266015,-1.4750088215378778,-0.0,46.232871007998156,43.28445178445333,-0.23050490009784852,0.34810169620792664,-0.5492597725741106,-5.986088102675559,21.276518615363788,0.9899978637695384,-0.6453792979534825,-0.21800079345702272,-2.199075501959797,1.7630739150457515,-1.2085381477084098,0.7725365607943644,1.2700004577636648,49.81408685589843,4.157610927260016,0.9905373542513874,2,0.00500106811522727,0.2950000762939382,-1.1449995040893626,-4.755000114440929,-2.8299999237060653,1,-0.024852076081317342,1.9846121342300784,33.97999954223633,2.107679847881968,34.669998168945305,1.5538457926922309,35.040000915527344,-0.024852076081317342
5528,2002-02-06,32.919998168945305,33.799999237060554,32.529998779296875,33.77000045776367,51612200.0,-0.026035535147301392,1.7912102653101154,-100.0,46.59188453345478,44.387252795272644,0.8081634704358649,1.073650850643567,0.3975229560119615,-5.045676002593417,19.522575626551912,1.270000457763679,-0.7711625751867075,-0.9650016784668054,-2.859820000111519,0.9298166431779116,-1.9124108392891657,-0.017592517644445138,2.0096015167236416,14.885457282715093,-34.833333633864505,0.9474091608223584,2,0.8850021362304759,1.1750011444091868,-0.264998435974114,-3.87499904632568,-1.1799983978271413,2,0.0018226420604003923,-1.4750088215378778,33.799999237060554,1.9846121342300784,33.97999954223633,2.107679847881968,34.669998168945305,0.0018226420604003923
5529,2002-02-07,32.310001373291016,33.299999237060554,32.09999847412109,32.799999237060554,46596000.0,-0.01852967283059337,-1.6373537006606427,0.5764665227557334,40.24605146760338,44.61910596564616,1.428901631666598,1.5214384747715357,1.0424773288861786,-4.381076063495513,17.405371336717653,1.2000007629394673,-0.7147157442564023,-1.4224985122680636,-3.308400023214368,0.46340299867824086,-2.3654492677412193,-0.4795477567949078,2.4848143035888697,7.070801779677784,-39.822507707241606,0.9429507554731531,2,1.3149986267089844,1.8599977493286204,0.4174985885620117,-3.2650022506713903,-0.6900005340576172,3,0.0575672149983828,1.7912102653101154,32.919998168945305,-1.4750088215378778,33.799999237060554,1.9846121342300784,33.97999954223633,0.0575672149983828
5530,2002-02-08,32.52000045776367,32.59999847412109,31.3799991607666,32.509998321533196,60722800.0,0.0064995071354669864,13.35308769410398,-0.020412611911263718,45.44592174581504,44.98216005027305,1.1589257947290434,1.2054892386659333,0.8564120763567047,-4.495098006673885,15.910062552185028,1.219999313354485,-0.650218826065668,-1.105999374389647,-3.0141793721117125,0.8021806233324185,-2.060089373250676,-0.15190937552861783,2.1454225706787113,35.07694239869197,-15.103288888893502,0.9540899988610322,2,0.744999885559082,1.5599985122680664,0.25999879837036133,-3.4750013351440465,-0.8000011444091832,4,0.02767520598133233,-1.6373537006606427,32.310001373291016,1.7912102653101154,32.919998168945305,-1.4750088215378778,33.799999237060554,0.02767520598133233
5531,2002-02-11,33.56999969482422,33.630001068115234,32.11999893188477,32.240001678466804,37651700.0,0.03228779896311096,1.0827604713384746,132.9713958809117,59.53109135797479,47.726434186789916,0.06041107001986745,0.08253824599927384,-0.13922788862311108,-5.4401239579585585,14.27792587878102,1.5100021362304616,-0.49876436465087437,-0.007000160217287998,-1.8649451456686847,1.8509448252341087,-0.9359726529429864,0.9219723325084104,0.8982979015576191,72.75748729332024,16.055781341677346,0.9289724927256982,2,-0.30499935150146484,0.5099992752075195,-0.18250036239624023,-4.14000034332275,-3.0399990081787074,0,-0.017277272017575784,13.35308769410398,32.52000045776367,-1.6373537006606427,32.310001373291016,1.7912102653101154,32.919998168945305,-0.017277272017575784
5532,2002-02-12,32.970001220703125,33.47999954223633,32.639999389648445,33.110000610351555,37593400.0,-0.01787305569185338,-1.099992370634592,-0.10526285597918358,52.69151592479436,48.817633716377536,0.7888256870059536,0.564183955174272,0.49122537472295136,-4.7185745653359845,12.722880164452842,0.9300003051757741,-0.40530977147653147,-0.5134986877441392,-2.2902633845901974,1.2632660091019154,-1.4018810361671683,0.3748836606788899,1.312998469541796,65.70256238881991,5.136282338405351,0.8883823484230278,2,0.2949991226196289,1.1099977493286133,0.8474979400634766,-3.175002098083496,-1.5700016021728516,1,-0.049438914399908884,1.0827604713384746,33.56999969482422,13.35308769410398,32.52000045776367,-1.6373537006606427,32.310001373291016,-0.049438914399908884
5533,2002-02-13,33.380001068115234,33.700000762939446,33.060001373291016,33.200000762939446,36786800.0,0.012435542378889997,-1.7826115801170639,-1.2857220708448027,50.965667695380645,48.727781473929014,0.33925370184097403,0.05459701630147151,0.10611156427180646,-4.977698237015037,11.064958291030377,0.729999542236321,-0.3666251154938891,-0.038498878479003906,-1.7237188174320437,1.6467210604740359,-0.8811088479555238,0.804111090997516,0.7288185903609872,86.20691923124065,23.471171068201258,0.8426099694765203,2,-0.15500164031982422,0.6999979019165039,0.4374980926513672,-3.5850019454956055,-2.7900009155273438,2,-0.07219897176884138,-1.099992370634592,32.970001220703125,1.0827604713384746,33.56999969482422,13.35308769410398,32.52000045776367,-0.07219897176884138
5534,2002-02-14,33.34000015258789,34.34999847412109,33.310001373291016,33.630001068115234,44874100.0,-0.0011983497377880958,-4.9428664850135835,-1.6111134658584538,48.08558331188996,48.45586239561111,0.126000149165165,0.06899467292719663,0.1910342754466896,-4.763647017242093,9.93976913188122,1.039997100830071,-0.13306490360790235,-0.059999847412107954,-1.7398610673916863,1.6198613725674704,-0.8999304574019007,0.7799307625776848,-1.960000991821289,65.9933146451658,4.897944653162604,0.8399306099897895,2,-0.33500003814697266,0.7399988174438477,0.5399990081787109,-3.5450010299682617,-3.3400001525878906,3,-0.04799041314178076,-1.7826115801170639,33.380001068115234,-1.099992370634592,32.970001220703125,1.0827604713384746,33.56999969482422,-0.04799041314178076
5535,2002-02-15,32.290000915527344,33.669998168945305,31.95000076293945,33.419998168945305,47587600.0,-0.03149367823200344,1.1104298211535992,3.8965299518560172,41.58927695504327,47.93109599999493,0.8972486425217312,0.9935123852359382,1.2482453299331269,-3.5760301497979867,8.627594315397443,1.7199974060058558,-0.0937476207871839,-0.9979991912841797,-2.6592293231405932,0.6632309405722339,-1.8286142572123865,-0.1673841253559729,-0.8506017684936538,14.166686534900707,-41.99203573784461,0.8306150659282071,2,0.5949983596801758,1.1349992752075195,1.8049983978271484,-2.2800016403198207,-1.5200004577636719,4,-0.020749459811001736,-4.9428664850135835,33.34000015258789,-1.7826115801170639,33.380001068115234,-1.099992370634592,32.970001220703125,-0.020749459811001736
5536,2002-02-19,31.34000015258789,32.169998168945305,31.18000030517578,31.739999771118164,44224000.0,-0.029420896128950713,-1.749996688627668,0.35398282369304324,42.87233787837038,47.55770343003629,1.6018334141702866,1.8708910375074055,2.1381511485616045,-2.498446701629913,7.905104115570996,1.1100006103515625,-0.29628388168436004,-1.8409999847412095,-3.7125243584316934,0.030524388949270786,-2.776762171586448,-0.9052377978959711,3.009998321533196,5.047316713919211,-51.03171453432535,0.9357621868452402,2,1.4249992370605469,1.8449993133544922,2.7549991607666016,-1.3300008773803675,-0.9300003051757812,1,0.01212505293288002,1.1104298211535992,32.290000915527344,-4.9428664850135835,33.34000015258789,-1.7826115801170639,33.380001068115234,0.01212505293288002
5537,2002-02-20,31.440000534057614,31.59000015258789,29.95000076293945,31.5,63430900.0,0.00319082262229875,12.666674613960245,0.1499988079059765,35.45672644326385,46.32046364223729,1.264877513317824,1.8450078774700707,1.9924858974708748,-2.4565332689451047,8.882695942076847,1.639999389648441,-0.4749463084935428,-1.7279995918273947,-3.6458770920017436,0.18987790834695417,-2.6869383419145727,-0.7690608417402167,2.846597976684567,33.86364877717217,-18.92124404097285,0.9589387500871751,2,0.7099990844726527,1.1299991607666051,2.6549987792968786,-1.4300012588500906,-1.0300006866455043,2,-0.028944015011270086,-1.749996688627668,31.34000015258789,1.1104298211535992,32.290000915527344,-4.9428664850135835,33.34000015258789,-0.028944015011270086
5538,2002-02-21,29.479999542236328,30.68000030517578,29.479999542236328,30.34000015258789,76409400.0,-0.06234099740863874,-1.7906974681073793,14.333471087515443,19.45053678249093,44.00985089944702,3.001207873318563,3.764081726835343,3.912763954595171,-0.35898652790574914,10.002649436260066,1.9600009918212855,-0.609980037792127,-3.5395005226135225,-6.057498342904786,-1.021502702322259,-4.798499432759158,-2.2805016124678907,4.633135058593744,0.0,-45.374616862170726,1.2589989101456323,2,2.4349994659423793,2.835000991821289,4.694999694824219,0.529999732971195,1.6900005340576172,3,0.06512890454910414,12.666674613960245,31.440000534057614,-1.749996688627668,31.34000015258789,1.1104298211535992,32.290000915527344,0.06512890454910414
5539,2002-02-22,29.53000068664551,30.10000038146973,29.170000076293945,29.51000022888184,56059600.0,0.0016961039750882367,-1.6571408330199666,-0.02325632973155196,20.72893329425949,41.263518849274185,2.8109998659445203,3.610129181289505,3.832150918926171,-0.2679984116190184,10.47184368487421,0.9300003051757848,-0.7504237889903891,-3.3059993743896463,-6.264913372879715,-0.347085375899578,-4.785456373634684,-1.8265423751446122,4.305145810668936,8.000016954217347,-31.370287088835493,1.4794569992450348,2,2.2299985885620046,2.6300001144409144,5.06249904632568,0.5799989700317347,0.5,4,0.0358956803689392,-1.7906974681073793,29.479999542236328,12.666674613960245,31.440000534057614,-1.749996688627668,31.34000015258789,0.0358956803689392
5540,2002-02-25,31.020000457763672,31.51000022888184,29.729999542236328,29.76000022888184,52400300.0,0.05045715328384626,-1.6969674638507353,62.998569521266276,34.55114980494467,38.487969787826394,1.2134569275495721,2.0138840415353343,2.3204850009882776,-1.6000474164162597,10.159705830038801,1.9799995422363281,-0.8101921243769681,-1.682999610900879,-4.72027004154981,1.3542708197480557,-3.2016348262253445,-0.16436439557641336,2.441934325869134,61.66671858896816,23.453328139830212,1.5186352153244673,2,0.7399988174438441,1.140000343322754,3.6424989700317383,-0.5050010681152308,-1.1499996185302734,0,-0.03288202587722355,-1.6571408330199666,29.53000068664551,-1.7906974681073793,29.479999542236328,12.666674613960245,31.440000534057614,-0.03288202587722355
5541,2002-02-26,30.020000457763672,31.440000534057614,29.75,31.25,61576000.0,-0.032237265804092585,1.0993787495379765,-0.9761899355588785,31.826924946181535,36.16968190131386,1.8516539032273194,2.8529999034713285,3.258060204707121,-0.43880350499944853,9.727156210118256,1.6900005340576136,-0.766871688313401,-2.487999725341794,-5.69246072299044,0.7164612723068551,-4.09023022416612,-0.8857692265174713,3.0985795492820287,35.12398159802708,-1.5549956787117125,1.6022304988243241,2,1.739998817443844,2.140000343322754,4.622498512268066,1.1199989318847692,0.5699996948242188,1,0.02498334405608027,-1.6969674638507353,31.020000457763672,-1.6571408330199666,29.53000068664551,-1.7906974681073793,29.479999542236328,0.02498334405608027
5542,2002-02-27,29.88999938964844,31.06999969482422,29.28000068664551,30.54999923706055,57714000.0,-0.004330481883174309,1.105880240999006,0.5365854414970986,34.3005207359482,34.31799890582136,1.6749499145959632,2.9125942201002566,3.371518118428458,-0.17366195471439383,10.121923703127262,1.7899990081787074,-0.8279428329092262,-2.478500747680659,-5.887802195284532,0.9308006999232177,-4.183151471482599,-0.7738500238787189,2.912694222937116,30.769199418992404,-8.30850691371607,1.7046507238019384,2,1.869999885559075,2.2700014114379847,4.642499923706051,1.8249998092651367,0.15999984741210938,2,0.017397138453731698,1.0993787495379765,30.020000457763672,-1.6969674638507353,31.020000457763672,-1.6571408330199666,29.53000068664551,0.017397138453731698
5543,2002-02-28,28.54999923706055,30.11000061035156,28.5,30.11000061035156,64454700.0,-0.04483105319339553,1.0641015295455427,2.363638990838934,31.888238201726907,32.51829389358102,2.5230933749026008,4.0416002743132715,4.6564965444031365,1.2899491346745116,10.732861229952361,1.610000610351559,-1.1979635662697241,-3.553000831603999,-7.285007980243801,0.17900631703580316,-5.4190044059239035,-1.6869972572840979,3.9620788926216797,1.6611040949695954,-39.752373269456434,1.8660035743199017,2,2.5349998474121023,3.2750015258789027,5.58249998092651,3.1900005340576136,1.3800010681152308,3,0.0651488847655417,1.105880240999006,29.88999938964844,1.0993787495379765,30.020000457763672,-1.6969674638507353,31.020000457763672,0.0651488847655417
5544,2002-03-01,30.979999542236328,31.01000022888184,28.989999771118164,29.09000015258789,58489400.0,0.08511384834019231,1.0717945307043846,-1.2115370037535664,43.88888636594142,32.77380605034749,-0.3094165923535499,1.3616519587931464,2.1760103302915823,-1.0076015063665373,10.216108573275196,2.460000991821289,-1.4085588020879172,-0.9200004577636705,-4.413404561392682,2.573403645865337,-2.6667025095781725,0.8267015940508351,1.1308707744776783,82.39200510485021,38.51732831083165,1.7467020518145042,3,-0.6450004577636754,0.845001220703125,2.825000286102295,0.7950000762939489,-2.520000457763672,4,0.006133006354586357,1.0641015295455427,28.54999923706055,1.105880240999006,29.88999938964844,1.0993787495379765,30.020000457763672,0.006133006354586357
5545,2002-03-04,31.85000038146973,31.8799991607666,29.8799991607666,30.95000076293945,57664400.0,0.028082661461866554,3.1666789187685644,0.47619042813431345,43.07568931358353,32.796400654260054,-1.395105418047251,0.2841185370394861,1.2697502202661006,-1.743219826483383,9.685703247461742,2.0,-1.6292748093568896,0.0910002708435087,-3.150194564991967,3.3321951066789843,-1.529597147074231,1.7115976887612483,-3.35000038146973,99.11246193060984,56.458528948243796,1.620597417917738,3,-1.6600008010864293,-0.02499961853027699,1.8849987983703578,-0.07500076293945312,-2.5900001525878906,0,-0.05714284687679594,1.0717945307043846,30.979999542236328,1.0641015295455427,28.54999923706055,1.105880240999006,29.88999938964844,-0.05714284687679594
5546,2002-03-05,32.700000762939446,33.290000915527344,32.400001525878906,32.509998321533196,68035700.0,0.026687609773601295,-3.3415024470125623,0.2111139132664614,48.93448960457833,34.293929894406105,-2.2706892481812986,-0.7027218573777816,0.41712094798734967,-2.439916668555199,9.553500930606793,1.4400005340576136,-1.8157098579140474,1.005000591278069,-2.0991937778724505,4.109194960428585,-0.5470965932971907,2.557097775853329,-4.132400779724115,87.68267140251803,45.9637081352805,1.5520971845752585,3,-1.8050003051757741,-0.8749999999999929,1.0349984169006419,-0.925001144409169,-3.7600002288818324,1,-0.08654433815528928,3.1666789187685644,31.85000038146973,1.0717945307043846,30.979999542236328,1.0641015295455427,28.54999923706055,-0.08654433815528928
5547,2002-03-06,32.959999084472656,33.080001831054695,32.130001068115234,32.84000015258789,44898700.0,0.007951018821622746,4.2777171436743995,0.6315652104079665,48.322676356563164,37.50194540263635,-2.5618021903325143,-1.0844793576043656,0.1919553025612899,-2.569250294057884,9.583792395705991,0.9500007629394602,-1.8509745514529463,1.3069989204406731,-1.698435767735056,4.312433608616406,-0.19571842364719316,2.8097162645285394,-4.203503063964845,93.11061027180708,54.66367509447586,1.5027173440878656,3,-2.0649986267089844,-1.1349983215332031,0.7225003242492676,-1.1849994659423793,-4.569999694824215,2,-0.07190530939672457,-3.3415024470125623,32.700000762939446,3.1666789187685644,31.85000038146973,1.0717945307043846,30.979999542236328,-0.07190530939672457
5548,2002-03-07,32.97999954223633,33.610000610351555,32.040000915527344,33.509998321533196,55171900.0,0.0006068100218210581,3.301349246992738,-4.416695806974541,48.559997998047486,40.594285925279465,-2.2720466651087854,-1.1591862650551121,0.19387578638492897,-2.480295598133047,10.218198843557492,1.5699996948242116,-1.8352785946104646,1.3239993095397935,-1.6868754472565115,4.334874066336102,-0.18143806885836256,2.829436687937946,-4.042163325927735,86.36361572133903,49.277785359070194,1.505437378398154,3,-1.9249992370605504,-1.154998779296875,0.6449999809265137,-0.11499977111816406,-4.869998931884769,3,-0.08884173274239826,4.2777171436743995,32.959999084472656,-3.3415024470125623,32.700000762939446,3.1666789187685644,31.85000038146973,-0.08884173274239826
5549,2002-03-08,34.169998168945305,34.25,32.84000015258789,33.189998626708984,70218400.0,0.0360824330875138,1.473676989743847,-1.849059998848402,57.43669611085071,43.13712440371347,-3.0560177858109334,-2.3217301919742823,-0.9473492788442073,-3.561456402455679,10.682400993891054,1.4099998474121094,-1.7271607324642062,2.4209980964660573,-0.7836032346090605,5.625599427541175,0.8186974309284949,4.023298762003616,-4.951832088994134,98.16929483545067,55.78081156658886,1.6023006655375591,3,-2.7949981689453054,-2.3449974060058523,-0.5449986457824636,-1.0399990081787038,-4.659997940063466,4,-0.12408539920915063,3.301349246992738,32.97999954223633,4.2777171436743995,32.959999084472656,-3.3415024470125623,32.700000762939446,-0.12408539920915063
5550,2002-03-11,33.419998168945305,34.080001831054695,33.15999984741211,33.81999969482422,40275400.0,-0.021949079314895092,-1.0000082928366631,-0.40816501298166463,58.36011900381223,46.08525707678354,-2.1565618603151115,-1.5819551653347972,-0.1649894311643081,-2.695655854520499,10.640091751518845,1.009998321533196,-1.2753208559477756,1.6259982109069746,-1.6486982164259345,4.900694638239887,-0.011350002759478173,3.263346424573431,-3.7992853753902267,62.44334050243522,14.6981243808833,1.6373482136664557,3,-2.0449981689453054,-1.634998321533196,0.30500173568726296,-0.28999900817870383,-2.7799987792968643,0,-0.14841410401636723,1.473676989743847,34.169998168945305,3.301349246992738,32.97999954223633,4.2777171436743995,32.959999084472656,-0.14841410401636723
5551,2002-03-12,32.990001678466804,33.02000045776367,32.310001373291016,32.470001220703125,37674800.0,-0.012866442670187328,1.4482810783791427,-1.299996185317281,56.06891668111747,48.50396773735791,-1.4091534912732584,-1.262360468564161,0.2807871786917602,-2.160444539728733,11.232240050123533,1.1099967956542898,-0.8297330904289169,1.2250016212463457,-1.9932587603685832,4.443262002861275,-0.3841285695611205,2.834131812053812,-2.9989459083961307,42.986477669340154,-6.245549338705409,1.6091301908074647,3,-1.615001678466804,-1.4250011444091868,0.7349982261657644,0.13999748229979758,-2.5400009155273544,1,-0.11306460320732892,-1.0000082928366631,33.419998168945305,1.473676989743847,34.169998168945305,3.301349246992738,32.97999954223633,-0.11306460320732892
5552,2002-03-13,31.34000015258789,32.060001373291016,31.04999923706055,32.009998321533196,56552400.0,-0.05001519981600666,1.6233676158769457,-1.2884568829548892,57.463887427846814,51.34570654026012,0.5231787442883622,0.27327517877367313,1.9415832068687848,-0.4075275279824382,11.851264547626354,1.9400024414062536,-0.6486285414294812,-0.34349985122680593,-3.5154974416298685,2.828497739176253,-1.9294986464283355,1.2424989439747236,-1.008228844122872,9.062526449554712,-44.48040779731659,1.5859987952015302,3,0.2799997329711914,0.10499954223633168,2.4000000953674316,1.789999008178711,-1.2399997711181605,2,-0.07657943863577477,1.4482810783791427,32.990001678466804,-1.0000082928366631,33.419998168945305,1.473676989743847,34.169998168945305,-0.07657943863577477
5553,2002-03-14,30.96999931335449,31.649999618530273,30.79999923706055,31.26000022888184,39862300.0,-0.011806025444542012,-1.6984093344878515,0.43283837026579214,55.63379798221,52.65069671984551,1.4221064305047584,0.47797324004938346,2.343769652758258,0.07258500327221284,12.642876188087548,0.850000381469723,-0.3350153885460614,-0.5930006027221708,-3.6754812626845528,2.489480057240211,-2.13424093270336,0.9482397272590184,-0.3247697095666702,4.927537353617734,-52.13004202804258,1.54124032998119,3,1.0950002670288121,0.4549999237060547,2.980000495910648,2.159999847412113,-0.9099998474121023,3,-0.08330642495666873,1.6233676158769457,31.34000015258789,1.4482810783791427,32.990001678466804,-1.0000082928366631,33.419998168945305,-0.08330642495666873
5554,2002-03-15,31.739999771118164,31.85000038146973,30.79999923706055,30.8700008392334,49693300.0,0.0248627857551047,-1.0792057892629865,-2.9999868459129515,52.98507191226577,53.75173923081021,0.8618857393791046,-0.440632708411691,1.5655971186227617,-0.5833050926901819,12.910138808245824,1.0500011444091797,-0.015823103954854645,0.2569998741149888,-2.712267708357814,3.2262674565877916,-1.2276339171214161,1.7416336653513902,2.510000228881836,28.658530202957877,-26.66697280588815,1.4846337912364016,3,0.7849998474121094,-0.31500053405762074,2.2100000381469727,1.3899993896484375,-2.1999988555908203,4,-0.11436670406247851,-1.6984093344878515,30.96999931335449,1.6233676158769457,31.34000015258789,1.4482810783791427,32.990001678466804,-0.11436670406247851
5555,2002-03-18,31.6200008392334,32.25,31.239999771118164,31.93000030517578,38894600.0,-0.0037806847117232145,1.12631883278154,-0.356321662683884,57.15563779410152,54.665200140757236,1.0569810905101846,-0.39358125766102603,1.59462150962419,-0.3670973309482122,13.145526033050986,1.010000228881836,0.48059585519511216,0.17050094604492116,-2.7754574270736256,3.1164593191634715,-1.302478240514354,1.6434801326041963,2.5609991455078145,36.936988796480755,-20.078701108513805,1.4729791865592747,3,0.904998779296875,-0.19500160217285512,2.277498722076416,1.9299983978271484,-2.710000991821289,0,-0.0667299353051729,-1.0792057892629865,31.739999771118164,-1.6984093344878515,30.96999931335449,1.6233676158769457,31.34000015258789,-0.0667299353051729
5556,2002-03-19,31.71999931335449,32.15999984741211,31.26000022888184,31.709999084472656,33498000.0,0.003162507004016657,1.022468105534081,-0.032258858419101435,58.206280773114536,55.76337840926294,0.8977593010729272,-0.4887077764626575,1.3942305342141488,-0.3645386254860945,12.869096648281342,0.8999996185302699,0.6900785697407343,0.2514994621276827,-2.6963863376923918,3.1993852619477607,-1.2224434377823563,1.7254423620377217,2.393380656433113,63.448247739463866,2.9839769397268014,1.4739428999100384,3,0.8050003051757848,-0.2950000762939453,1.9525003433227575,2.1199998855590856,-2.629999160766598,1,-0.03404791762562731,1.12631883278154,31.6200008392334,-1.0792057892629865,31.739999771118164,-1.6984093344878515,30.96999931335449,-0.03404791762562731
5557,2002-03-20,30.53000068664551,30.709999084472656,30.020000457763672,30.57999992370605,51105500.0,-0.03751572044353657,3.4516391021854695,-4.999809269503259,59.00001127070235,56.92337988400237,1.9073964693683756,0.6636458729817534,2.4847026294521974,0.914474353510105,12.131954114329085,1.6999988555908168,0.8279098566033021,-0.8929991722106898,-3.8706778603461025,2.0846795159247193,-2.381838516278396,0.5958401718570165,3.517111668487548,22.869970115347733,-43.172259435213626,1.4888393440677052,3,1.6049995422363246,0.894998550415032,3.1424989700317347,3.309998512268063,-2.409999847412113,2,-0.0026203708452929853,1.022468105534081,31.71999931335449,1.12631883278154,31.6200008392334,-1.0792057892629865,31.739999771118164,-0.0026203708452929853
5558,2002-03-21,31.399999618530273,31.489999771118164,30.459999084472656,30.59000015258789,36841700.0,0.02849652513323786,1.0808099490410272,-16.200236514841702,52.2245783473337,56.34425568805604,0.8825104288355448,-0.0581158939086599,1.5132408084057474,0.1295528209366097,10.892013721615633,1.0300006866455078,0.8340472029037116,-0.11900024414062571,-2.953270521430319,2.715270033149068,-1.5361353827854742,1.2981348945042193,2.486028260708011,61.88338314108738,-2.004344697037425,1.4171351386448465,3,0.6500015258789062,0.024999618530269885,2.2725000381469727,2.5699996948242188,-3.3599987030029297,3,-0.041401250090887465,3.4516391021854695,30.53000068664551,1.022468105534081,31.71999931335449,1.12631883278154,31.6200008392334,-0.041401250090887465
5559,2002-03-22,30.59000015258789,31.209999084472656,30.459999084472656,31.10000038146973,33576400.0,-0.025796161649135008,1.054801177856917,-0.6296303273342121,43.28357480565053,54.669084110482515,1.264230156791637,0.8805121139863985,2.217365557639461,1.0246154134108707,9.418506010266487,0.9400005340576172,0.803674200192166,-0.9819996833801277,-3.696790004571838,1.7327906378115827,-2.339394843975981,0.37539547721572575,3.1413866297914126,25.56052967852188,-32.472309215503735,1.3573951605958543,3,0.9300003051757812,0.8349990844726527,3.0624990463256836,3.3799991607666016,-1.9799995422363317,4,-0.017325945864719694,1.0808099490410272,31.399999618530273,3.4516391021854695,30.53000068664551,1.022468105534081,31.71999931335449,-0.017325945864719694
5560,2002-03-25,30.0,30.96999931335449,29.959999084472656,30.70000076293945,42929400.0,-0.019287353698753673,-1.5897355641086997,1.3725498995837329,35.197350121363556,52.35002115939875,1.4729862697928553,1.465305273567676,2.71534112735813,1.7239362628134742,9.169183982170939,1.0100002288818324,0.7424026850637659,-1.5209998130798326,-4.316574170494945,1.2745745443352803,-2.9187869917873854,-0.12321263437227614,3.5829313293946754,1.8182228025183929,-50.29687335026681,1.3977871787075558,3,1.1049995422363281,1.375,3.542499542236328,4.079998970031738,-1.3700008392333984,0,-0.015333302815755179,1.054801177856917,30.59000015258789,1.0808099490410272,31.399999618530273,3.4516391021854695,30.53000068664551,-0.015333302815755179
5561,2002-03-26,30.770000457763672,31.040000915527344,29.95000076293945,30.01000022888184,37563100.0,0.025666681925455626,-1.4772754365773344,-1.085713429354609,38.62928287207681,50.25728731986875,0.3966767511634437,0.7951411763959584,1.8635900776667143,1.0790628277049876,8.886396900664101,1.0900001525878942,0.45011638574816004,-0.7884993553161621,-3.5186524996326654,1.9416537890003411,-2.1535759274744137,0.5765772168420895,2.5955549369356845,53.24676772318172,6.056366075673836,1.3650765721582523,3,0.3299999237060547,0.6049995422363281,2.3849992752075195,3.3099985122680664,-2.8999996185302734,1,-0.0604485077244209,-1.5897355641086997,30.0,1.054801177856917,30.59000015258789,1.0808099490410272,31.399999618530273,-0.0604485077244209
5562,2002-03-27,30.40999984741211,30.5,29.95000076293945,30.46999931335449,38028800.0,-0.011699727169185992,8.16658984343962,-0.0789466419380621,37.11132724766925,48.19923501603088,0.6826740886125862,1.260734904501291,2.1266223108001867,1.5493163114967068,8.296772908315374,0.8199996948242223,0.16417318570528394,-1.1744999885559082,-3.8470460009054364,1.49804602379362,-2.5107729947306723,0.16177301761885587,2.6823111767464525,29.87008965782903,-11.85437170054779,1.3362730061747647,3,0.6900005340576172,0.9650001525878906,2.564999580383301,3.5699996948242188,-3.850000381469723,2,-0.04340676426989687,-1.4772754365773344,30.770000457763672,-1.5897355641086997,30.0,1.054801177856917,30.59000015258789,-0.04340676426989687
5563,2002-03-28,30.40999984741211,31.25,30.3799991607666,30.809999465942386,33005100.0,0.0,-2.782604188694423,6.666719649045182,28.587696594967994,45.48841553633113,0.6647946811836896,1.4832744724149904,2.032812718160301,1.6364184205164634,6.9989590922988025,0.8700008392333984,-0.08244933179246772,-1.2675000190734877,-3.6037210620769713,1.0687210239299958,-2.435610540575226,-0.09938949757174598,2.430926355848925,35.384565725805444,0.7669491708725857,1.1681105215017409,3,0.6900005340576172,0.9650001525878906,1.9499998092651367,2.9549999237060547,-4.629999160766598,3,-0.07530414402069097,8.16658984343962,30.40999984741211,-1.4772754365773344,30.770000457763672,-1.5897355641086997,30.0,-0.07530414402069097
5564,2002-04-01,31.170000076293945,31.45000076293945,30.020000457763672,30.13999938964844,32592200.0,0.0249917866719922,-1.2519715549414598,-2.5750041723290815,37.201369038745696,43.27127456351381,-0.20625259146568098,0.7781337702291182,1.2171708379344324,0.9630757898926703,6.468998088222996,1.4300003051757777,-0.22197294593275885,-0.5169998168945327,-2.842800457443161,1.8088008236540958,-1.6799001371688504,0.6459005033797816,1.4396520917413653,81.33328755696638,48.16026381980307,1.1629003202743144,4,-0.11499977111816406,0.2049999237060547,0.9449996948242188,1.9599990844726562,-5.020000457763672,0,-0.10041704052311162,-2.782604188694423,30.40999984741211,8.16658984343962,30.40999984741211,-1.4772754365773344,30.770000457763672,-0.10041704052311162
5565,2002-04-02,30.03000068664551,30.899999618530273,30.020000457763672,30.57999992370605,37849000.0,-0.036573608818033065,-2.087718006719225,-0.5339794858309965,34.42104428362478,40.628470509126075,0.7649268052915161,1.8707042468336006,2.260699387951501,2.1734451862947957,6.559004387203682,1.1499996185302734,-0.34226626898211165,-1.5659992218017535,-4.0046296920639755,0.8726312484604684,-2.7853144569328627,-0.3466839866706444,2.3668793689821293,5.333328247070787,-25.49960877013728,1.2193152351311105,4,0.6899995803832972,1.3449993133544886,1.9299993515014613,2.944998741149899,-1.0500011444091832,1,-0.047286048745427856,-1.2519715549414598,31.170000076293945,-2.782604188694423,30.40999984741211,8.16658984343962,30.40999984741211,-0.047286048745427856
5566,2002-04-03,29.8700008392334,30.290000915527344,29.3799991607666,30.07999992370605,42763300.0,-0.005328000124997234,1.8888895616738621,0.38181704686535334,40.82397021582099,38.608910391917036,0.7095208680881093,1.9055135198947895,2.354229956353379,2.383001422890189,6.65373100456024,0.9100017547607422,-0.4899830051413936,-1.5844990730285637,-4.081135679245328,0.9121375331882007,-2.832817376136944,-0.33618076992017976,2.3311288729791855,23.671560348187644,-9.505601035971946,1.2483183031083827,4,0.5649986267089844,1.5049991607666016,2.089999198913574,3.1049985885620117,-1.6300010681152344,2,-0.041513278996567315,-2.087718006719225,30.03000068664551,-1.2519715549414598,31.170000076293945,-2.782604188694423,30.40999984741211,-0.041513278996567315
5567,2002-04-04,30.59000015258789,30.68000030517578,29.95000076293945,30.04999923706055,43744800.0,0.02410442896301479,1.027773068282975,-2.5714441416894,47.7272763569619,38.10921017076461,-0.0011985212286624858,1.0528354870454635,1.6321408265761477,1.7166096652850342,6.814975719954769,0.8099994659423828,-0.6797566158371993,-0.745999813079834,-3.1655543811215594,1.6735547549618879,-1.9557770971006931,0.4637774709410287,1.3290165044800943,58.45410895098681,20.807008436240473,1.2097772840208612,4,-0.17500019073486328,0.7849998474121094,1.369999885559082,2.3849992752075195,-3.579999923706051,3,-0.08891792415124855,1.8888895616738621,29.8700008392334,-2.087718006719225,30.03000068664551,-1.2519715549414598,31.170000076293945,-0.08891792415124855
5568,2002-04-05,30.04999923706055,30.70000076293945,29.79999923706055,30.68000030517578,32757200.0,-0.017652857562397095,1.6865637650381258,-1.1666666666666679,39.606386829761874,37.7006337289992,0.36561460167682114,1.4356813858232549,2.139555539551086,2.3077819672170286,6.698072923315908,0.9000015258788991,-0.9204682748261632,-1.1395007133483865,-3.493868597606724,1.214867170909951,-2.3166846554775553,0.03768322878078223,1.6151156703772962,32.36712839210657,-6.151887576755534,1.177183942129168,4,0.3650007247924769,1.3250007629394496,1.9100008010864222,2.9250001907348597,-1.5299987792968786,4,-0.11613976238688084,1.027773068282975,30.59000015258789,1.8888895616738621,29.8700008392334,-2.087718006719225,30.03000068664551,-0.11613976238688084
5569,2002-04-08,29.93000030517578,30.040000915527344,28.5,29.040000915527344,45247300.0,-0.00399330898274286,1.7747748986184617,-1.4126950487735546,39.60638682976186,38.190526696599015,0.4270566285055324,1.287767937410134,2.200723573080353,2.4851608834459427,6.527171901048429,1.5499992370605504,-1.0976889165098669,-1.0474997520446792,-3.001366055176078,0.9063665510867196,-2.0244329036103785,-0.07056660047897978,1.5066030275949416,59.58335551951019,20.002344191760287,0.976933151565699,4,0.04500007629394531,1.4449996948242188,1.5249996185302734,2.7099990844726562,0.2199993133544922,0,-0.13865685186152876,1.6865637650381258,30.04999923706055,1.027773068282975,30.59000015258789,1.8888895616738621,29.8700008392334,-0.13865685186152876
5570,2002-04-09,28.459999084472656,30.239999771118164,28.40999984741211,29.90999984741211,61982800.0,-0.04911464101952978,-1.3612913864093343,-1.6292154576782623,32.84210061366444,37.54750644566431,1.8502046692238707,2.4950482757287737,3.578125199759988,3.9965930616803433,6.279419263795305,1.8299999237060547,-1.292894848431711,-2.2695010185241706,-4.1765794589964,-0.362422578051941,-3.2230402387602872,-1.315961798288054,2.6242118483655794,2.1833719245056753,-32.95845023676338,0.9535392202361154,4,1.470001220703125,2.8700008392333984,2.6200008392333984,4.180000305175781,1.7800006866455078,1,-0.081166533389057,1.7747748986184617,29.93000030517578,1.6865637650381258,30.04999923706055,1.027773068282975,30.59000015258789,-0.081166533389057
5571,2002-04-10,29.26000022888184,29.38999938964844,28.01000022888184,28.649999618530273,60569500.0,0.028109668662837484,2.172415758665267,-0.42068985475219195,43.02963571527872,38.205096275398695,0.9090846509255073,1.4770036416977526,2.6851743092915896,3.2164303181089586,6.758093641125493,1.3799991607666016,-1.3166672476437746,-1.2829998016357393,-2.9769159005129175,0.41091629724143885,-2.12995785107433,-0.43604175219714847,1.449821151996737,46.46839226141319,9.370498612845488,0.8469580494385899,4,0.47000026702880504,1.8699998855590785,1.7474999427795375,3.379999160766598,1.5100002288818324,2,-0.009569401382612752,-1.3612913864093343,28.459999084472656,1.7747748986184617,29.93000030517578,1.6865637650381258,30.04999923706055,-0.009569401382612752
5572,2002-04-11,28.940000534057614,29.440000534057614,28.51000022888184,28.82999992370605,42024500.0,-0.010936421473721092,-1.4800008138021115,0.18032868899617174,35.63084877446185,38.9876687397869,1.1159951628971392,1.6948797434662524,2.9465643645303494,3.534330748333378,7.2592758147943774,0.9300003051757741,-1.2164908962440357,-1.48299951553345,-3.2763098385947096,0.3103108075278129,-2.3796546770640816,-0.5863443540028186,1.3378494625014845,34.57249518731348,0.58460908850995,0.8966551615306313,4,0.7899999618530309,2.1899995803833043,2.420000076293949,3.699998855590824,2.260000228881836,3,-0.02418800103737606,2.172415758665267,29.26000022888184,-1.3612913864093343,28.459999084472656,1.7747748986184617,29.93000030517578,-0.02418800103737606
5573,2002-04-12,28.38999938964844,29.149999618530273,28.06999969482422,29.149999618530273,40682600.0,-0.019004876788509817,1.8421042064553692,-6.909054653904809,36.74698822867588,38.93718198311247,1.5078975924578195,2.1520184350418567,3.3923156474638425,4.087635330644037,7.739291952943414,1.0799999237060547,-1.2221079895475775,-1.9040006637573192,-3.8922229643509105,0.08422163683627204,-2.898111814054115,-0.9098895134605236,1.5249946440822946,17.04032460856582,-17.269443594762283,0.9941111502967956,4,1.0650005340576136,2.740000724792477,2.9700012207031214,4.2499999999999964,1.8000011444091726,4,-0.04860863650704328,-1.4800008138021115,28.940000534057614,2.172415758665267,29.26000022888184,-1.3612913864093343,28.459999084472656,-0.04860863650704328
5574,2002-04-15,28.11000061035156,28.71999931335449,27.76000022888184,28.209999084472656,42941400.0,-0.009862584900194649,-1.4000000000000035,0.13157690000728334,38.17272219890753,39.35403508481056,1.4619252107455942,2.262102190344528,3.5246207919609844,4.371738002426614,8.464625753883132,0.9599990844726491,-1.1916759961571444,-2.0024994850158713,-4.094940833852302,0.08994186382055958,-3.0487201594340867,-0.9562788105976558,1.500194414603353,14.112921212642995,-23.302719759886834,1.0462206744182156,4,1.1199998855590856,2.894999504089359,3.3299999237060582,4.5299987792968786,0.9599990844726598,0,0.014585550996435437,1.8421042064553692,28.38999938964844,-1.4800008138021115,28.940000534057614,2.172415758665267,29.26000022888184,0.014585550996435437
5575,2002-04-16,29.51000022888184,29.79999923706055,28.979999542236328,29.07999992370605,60448200.0,0.04980432544048852,-1.6031692208948287,-4.300068665598453,42.691414697159786,39.56152891607042,-0.021896151038081513,0.7335300374858029,2.002078653060533,2.9782766861074315,9.128724848862467,1.6899986267089915,-1.056888951203785,-0.49699983596801545,-2.4792802218710968,1.4852805499350659,-1.488140028919556,0.4941403569835252,-1.75,85.78435543272059,48.29046132993131,0.9911401929515411,4,-0.27999973297119496,1.4100008010864293,2.090000152587887,3.129999160766598,0.07999992370605113,1,0.021687542686701144,-1.4000000000000035,28.11000061035156,1.8421042064553692,28.38999938964844,-1.4800008138021115,28.940000534057614,0.021687542686701144
5576,2002-04-17,30.63999938964844,31.28000068664551,30.309999465942386,31.20000076293945,63790400.0,0.03829207563545367,1.6944432670707148,-1.3023278508187905,51.22470477735006,39.95013207389133,-1.152368484398984,-0.5075509641054445,0.7823852208753728,1.8780589145159006,9.5830106269107,1.7700004577636719,-1.048944410334542,0.6869993209838903,-1.1524983500152786,2.526496991983059,-0.23274951451569592,1.6067481564834765,-2.8799991607666016,81.8181473361604,41.56874078095829,0.9197488354995851,4,-1.1199989318847656,-0.24999904632568715,0.9400005340576136,1.9999999999999964,-1.25,2,-0.013054818097203214,-1.6031692208948287,29.51000022888184,-1.4000000000000035,28.11000061035156,1.8421042064553692,28.38999938964844,-0.013054818097203214
5577,2002-04-18,30.45000076293945,30.93000030517578,29.86000061035156,30.540000915527344,45465200.0,-0.006200999689744857,1.459772433297533,0.1607141640724602,50.208773088778514,41.128174991559845,-1.0999932412578026,-0.34135445122943864,0.8844353095848625,2.083304717007568,9.154943016660782,1.0699996948242223,-0.9180929645125921,0.5010006904602022,-1.3335553559487145,2.335556736869119,-0.4162773327442544,1.4182787136646589,-2.5492005157470636,76.42045977933259,34.08691496508704,0.9172780232044578,4,-0.9300003051757741,-0.4450006484985316,1.019999504089359,2.189998626708988,-1.7900009155273402,3,0.010509020913184841,1.6944432670707148,30.63999938964844,-1.6031692208948287,29.51000022888184,-1.4000000000000035,28.11000061035156,0.010509020913184841
5578,2002-04-19,30.10000038146973,30.85000038146973,30.059999465942386,30.81999969482422,34806900.0,-0.011494265113310087,1.0256415899448397,7.9999788072729885,44.16575840523162,41.63477183327871,-0.8293715928027616,-0.09880622517822601,1.1689762147108844,2.4426800442755443,9.29522467479764,0.7900009155273438,-0.8733498335841041,0.2160002708435087,-1.4896856985930569,1.9216862402800743,-0.6368427138747741,1.0688432555617915,-2.06403211669922,66.47726841702006,27.87579083680837,0.8528429847182831,4,-0.5799999237060547,-0.09500026702881215,1.4324994087219203,2.5399990081787074,-1.75,4,0.036544862708603354,1.459772433297533,30.45000076293945,1.6944432670707148,30.63999938964844,-1.6031692208948287,29.51000022888184,0.036544862708603354
5579,2002-04-22,30.059999465942386,30.21999931335449,29.53000068664551,29.940000534057614,34145800.0,-0.001328934053833719,2.1363671830973887,-0.1666653421177525,50.18586604976029,43.5618568817338,-0.8593621559402571,-0.10598121054246334,1.1613682357309294,2.4789850661374366,9.589906208483875,0.6899986267089773,-0.9553207438552533,0.20249938964844105,-1.4732079489817203,1.8782067282786024,-0.6353542796666396,1.0403530589635217,-1.894269904296877,46.956495057896376,3.9755194584121796,0.837853669315081,4,-0.5399990081787109,-0.054999351501468396,1.6849999427795375,2.579999923706051,-2.7899990081787145,0,0.004324719575012459,1.0256415899448397,30.10000038146973,1.459772433297533,30.45000076293945,1.6944432670707148,30.63999938964844,0.004324719575012459
5580,2002-04-23,29.540000915527344,30.34000015258789,29.36000061035156,30.170000076293945,42582500.0,-0.017298687945892843,1.0206190432181983,-5.2500397367832345,48.042704706853144,44.1188645474643,-0.19003915450323206,0.3982045430986041,1.619963936863904,2.985200881276363,9.603644524339568,0.9799995422363317,-0.9348535538513509,-0.29449920654296946,-1.974592949758108,1.3855945366721691,-1.1345460781505388,0.5455476650645998,-1.2497005088818334,9.375015522042444,-34.559346080902955,0.8400468716075686,4,-0.020000457763668322,0.4649991989135742,2.4349985122680664,3.0999984741210938,-2.1200008392333984,1,-0.01591067048532402,2.1363671830973887,30.059999465942386,1.0256415899448397,30.10000038146973,1.459772433297533,30.45000076293945,-0.01591067048532402
5581,2002-04-24,28.90999984741211,29.989999771118164,28.8799991607666,29.65999984741211,38224600.0,-0.021327049715292423,-1.7407376010775324,1.1904777763312857,39.928055908641234,44.59633200681756,0.43034905856498185,0.9293632329881021,2.146125701947465,3.6063978136580204,9.803997868092925,1.1100006103515625,-0.9247754676509885,-0.8315002441406243,-2.4994303164909866,0.836429828209738,-1.6654652803158037,0.0024647920345550745,-0.5001114295665978,1.46344731208207,-38.95570437574894,0.8339650361751808,4,0.610000610351566,1.0500001907348633,3.064999580383301,3.729999542236328,-1.289999008178711,2,0.02352128359615513,1.0206190432181983,29.540000915527344,2.1363671830973887,30.059999465942386,1.0256415899448397,30.10000038146973,0.02352128359615513
5582,2002-04-25,29.09000015258789,29.479999542236328,28.170000076293945,28.65999984741211,49886000.0,0.006226229890205159,1.1652900117908913,-0.573333740234375,43.98496779735639,45.400551958893175,0.306048025741152,0.6802797020338076,1.8815794749963501,3.40960908966008,10.192509601451874,1.3099994659423828,-0.6983856716593984,-0.5854999542236321,-2.2465013159177403,1.075501407470476,-1.4160006350706844,0.2450007266234202,2.1900005340576207,34.32835714672059,-6.8156426040126235,0.8305006808470536,4,0.4300003051757848,0.5349998474121094,2.8849992752075195,3.549999237060547,-2.469999313354492,3,0.010312795994738444,-1.7407376010775324,28.90999984741211,1.0206190432181983,29.540000915527344,2.1363671830973887,30.059999465942386,0.010312795994738444
5583,2002-04-26,28.1200008392334,29.459999084472656,28.10000038146973,29.43000030517578,39343600.0,-0.03334476824566812,-1.0148123240118225,-3.046508223771757,39.750852312676464,45.57589974931194,1.3787060317291662,1.549357954608709,2.7408006933171265,4.351580213160126,11.247360159364163,1.3599987030029261,-0.6719175765213201,-1.4409993171691902,-3.201548248699325,0.31954961436094464,-2.3212737829342593,-0.560724851404121,3.0977998352050804,0.8928776699688911,-36.35228654391307,0.8802744657650681,4,1.5699996948242223,1.5049991607666016,3.659998893737793,4.519998550415039,-0.6200008392333984,4,0.01920337809610939,1.1652900117908913,29.09000015258789,-1.7407376010775324,28.90999984741211,1.0206190432181983,29.540000915527344,0.01920337809610939
5584,2002-04-29,28.040000915527344,28.45000076293945,27.51000022888184,28.170000076293945,40652200.0,-0.0028449474153087184,1.724637120292799,0.09923604104150013,47.17743113931801,46.07434602066286,1.6178684338327542,1.457573629334469,2.7080984579008174,4.412701818792101,12.217611551487098,0.9400005340576101,-0.5482401499353315,-1.3644992828369134,-3.078681167044685,0.3496826013708585,-2.2215902249407975,-0.5074083407330292,3.053087747192386,18.727939962324708,-22.004169120740674,0.8570909421038854,4,1.3549995422363317,1.4399995803833008,3.6974992752075195,4.599998474121094,0.1399993896484375,0,0.011055615400166419,-1.0148123240118225,28.1200008392334,1.1652900117908913,29.09000015258789,-1.7407376010775324,28.90999984741211,0.011055615400166419
5585,2002-04-30,28.61000061035156,29.25,27.899999618530273,28.01000022888184,45052800.0,0.02032809116309875,-2.2926774237817997,-4.615417345246948,45.49237258654825,45.43742022168488,1.0133418432732206,0.8176582750237564,2.063546168389106,3.813853612818992,12.958424348530153,1.3500003814697266,-0.37764231224793576,-0.7234995841980023,-2.4462056257361624,0.9992064573401578,-1.5848526049670824,0.13785343657107774,2.268102746337899,44.35486227863578,4.1687284023849145,0.8613530207690805,4,0.6099996566772496,0.8699998855590856,2.8624992370605504,4.0299987792968786,-1.610000610351559,1,-0.04683677469419745,1.724637120292799,28.040000915527344,-1.0148123240118225,28.1200008392334,1.1652900117908913,29.09000015258789,-0.04683677469419745
5586,2002-05-01,28.6299991607666,29.04999923706055,27.540000915527344,28.56999969482422,46014800.0,0.0006990055920448324,2.355553247898188,0.09999904632629111,47.7568628706635,45.16498575300544,0.7579469680514599,0.7378275503359539,1.9983163448279235,3.7368874558029574,13.32553080517854,1.5099983215332067,-0.19149708797188936,-0.6415009498596191,-2.372144399169109,1.0891424994498706,-1.506822674514364,0.22382077479512574,2.0460180082544,56.85275747521165,15.297388013696711,0.8653217246547443,5,0.5500011444091832,0.850001335144043,2.6100006103515625,4.010000228881836,-6.629999160766602,2,-0.0422633293727368,-2.2926774237817997,28.61000061035156,1.724637120292799,28.040000915527344,-1.0148123240118225,28.1200008392334,-0.0422633293727368
5587,2002-05-02,27.8700008392334,29.21999931335449,27.770000457763672,28.51000022888184,41815600.0,-0.026545523709783247,-2.452377600465021,-10.666751438471623,46.34832130389904,45.40749274174626,1.244341126430374,1.3529695931395267,2.7000957710415534,4.442105700284685,14.007986162936925,1.4499988555908168,-0.16150172220357106,-1.265499305725097,-2.9873520465316084,0.45635343508141446,-2.1264256761283526,-0.40457293532184124,2.6160553133792526,18.46158059628629,-25.112697941404313,0.8609263704032558,5,1.0549993515014648,1.609999656677246,3.367499351501465,4.114999771118164,-6.80000114440918,3,-0.008970218603225444,2.355553247898188,28.6299991607666,-2.2926774237817997,28.61000061035156,1.724637120292799,28.040000915527344,-0.008970218603225444
5588,2002-05-03,26.559999465942386,27.95000076293945,26.489999771118164,27.85000038146973,50945400.0,-0.04700399475578365,-1.0419589933469409,2.015628352764455,40.49078562911533,44.33026158389682,2.2343516421249205,2.5171590147272482,3.9986419284264088,5.703843011872049,14.906754251328902,1.4600009918212855,-0.3530101998663966,-2.401000690460201,-4.41519141617534,-0.386809964745062,-3.40809605331777,-1.3939053276026314,3.7474933312464174,2.536220616640362,-42.91553701455109,1.0070953628575687,5,1.855000495910641,2.4100008010864222,4.677500724792477,5.284999847412106,-6.340000152587898,4,0.0022590878952370996,-2.452377600465021,27.8700008392334,2.355553247898188,28.6299991607666,-2.2926774237817997,28.61000061035156,0.0022590878952370996
5589,2002-05-06,25.78000068664551,27.0,25.75,26.5,44269700.0,-0.02936742450981822,-2.205125383609043,0.5581386064832037,25.23239019566421,41.79578219376471,2.6187786123187493,3.1308282217444905,4.756273723168647,6.435182576076212,15.048552467889076,1.25,-0.5621162762857601,-2.973499488830562,-5.383533418466236,-0.5634655591948885,-4.178516453648399,-1.7684825240127253,4.222092668457641,0.857162475586039,-37.86138625421513,1.2050169648178368,5,2.0899991989135707,2.819999694824215,5.457499504089352,6.064998626708981,-4.20000076293946,0,0.06671835793415926,-1.0419589933469409,26.559999465942386,-2.452377600465021,27.8700008392334,2.355553247898188,28.6299991607666,0.06671835793415926
5590,2002-05-07,26.149999618530273,26.979999542236328,25.559999465942386,26.149999618530273,55914400.0,0.014352169202091147,-1.4067791678789727,-0.0,16.838971473423697,39.230328367629426,1.9191578848656974,2.718263408555579,4.31971157281675,6.014349875291558,15.428690970490067,1.4200000762939418,-0.6910998086032194,-2.488000583648681,-5.163995989491681,0.1879948221943195,-3.825998286570183,-1.150002880727179,3.4268844010625656,16.12022342036604,-16.438211060968474,1.3379977029215004,5,1.369999885559082,2.2700004577636754,5.065000534057617,5.67500114440918,-5.0399990081787145,1,0.07762909048790267,-2.205125383609043,25.78000068664551,-1.0419589933469409,26.559999465942386,-2.452377600465021,27.8700008392334,0.07762909048790267
5591,2002-05-08,28.979999542236328,29.059999465942386,27.06999969482422,27.239999771118164,58152400.0,0.10822179598429793,1.0947370217447785,100.0,42.189150688307905,39.030793133290715,-1.0056200599624,-0.14101914270385407,1.4868988087398556,3.1352456061937914,14.886691192604523,2.909999847412113,-0.8356255754096367,0.355999374389647,-2.3092024528092736,3.0212012015885676,-0.9766015392098133,1.6886002879891073,0.11485833091845521,93.44262893104057,63.68818985650283,1.3326009135994599,5,-1.4700002670288086,-0.5599994659423793,2.067500591278076,2.845001220703125,-7.69999885559082,2,-0.06832296664983095,-1.4067791678789727,26.149999618530273,-2.205125383609043,25.78000068664551,-1.0419589933469409,26.559999465942386,-0.06832296664983095
5592,2002-05-09,28.239999771118164,28.85000038146973,27.79999923706055,28.649999618530273,41394900.0,-0.02553484412722873,1.5925910227609656,-0.23563212720920876,40.51019653485192,39.11516471353243,-0.44574779665431663,0.5732397464520673,2.2196198469952577,3.8454498810189293,14.367095278466305,1.1800003051757777,-0.9518032293904248,-0.34900035858154155,-3.015114373730796,2.317113656567713,-1.6820573661561689,0.9840566489930858,-2.6800003051757777,76.57143729073651,49.3363392027739,1.3330570075746266,5,-0.8350000381469727,0.1800003051757848,2.6649999618530273,3.585000991821289,-5.680000305175778,3,-0.22096316649053183,1.0947370217447785,28.979999542236328,-1.4067791678789727,26.149999618530273,-2.205125383609043,25.78000068664551,-0.22096316649053183
5593,2002-05-10,27.01000022888184,28.61000061035156,26.920000076293945,28.459999084472656,43997500.0,-0.043555224936449144,-1.0736213548267017,3.5365838908065674,36.123744819870865,37.88697734470497,0.6819546309649134,1.7861279973752602,3.471096701711936,5.027022033577769,13.71008302998617,1.6900005340576136,-0.9787590741854046,-1.5099999427795368,-4.267657157136011,1.2476572715769372,-2.8888285499577755,-0.131171335601298,-1.384200744628906,41.42859322684152,15.998750230412611,1.3788286071782372,5,0.3949995040893519,1.4099998474121094,3.884999752044674,4.815000534057614,-4.989999771118168,4,-0.21991856659467812,1.5925910227609656,28.239999771118164,1.0947370217447785,28.979999542236328,-1.4067791678789727,26.149999618530273,-0.21991856659467812
5594,2002-05-13,28.520000457763672,28.559999465942386,27.11000061035156,27.20000076293945,40695200.0,0.055905228289009345,1.0714303230781383,-0.9103453356081271,45.7429014126485,37.914813880938325,-0.8412653478226169,0.3250861795364912,1.9222247774462602,3.4657063319729673,12.805996933271995,1.5499992370605469,-1.0369576291615772,-0.020499706268310547,-2.7714112718357526,2.7304118592991315,-1.3959554890520316,1.3549560765154105,-2.829716955566404,84.57145690917959,54.751598544943946,1.375455782783722,5,-1.1300010681152344,-0.10000038146972301,2.374999523162842,3.3050003051757812,-8.430000305175781,0,-0.29102387837268673,-1.0736213548267017,27.01000022888184,1.5925910227609656,28.239999771118164,1.0947370217447785,28.979999542236328,-0.29102387837268673
5595,2002-05-14,30.149999618530273,30.35000038146973,29.3700008392334,29.920000076293945,57087400.0,0.05715284483184102,2.111104383261355,0.174242117735456,54.776580745321084,38.694782533678065,-2.491891894629731,-1.3223025727527542,0.2434461853920169,1.7959038406301104,12.5550055325657,1.8299999237060582,-0.9315914424713725,1.5774994850158706,-1.2350951872553217,4.390094157287063,0.17120214888027618,2.983796821151465,-4.396521778747555,94.1690744855719,58.25229203553501,1.4062973361355962,5,-2.194999694824215,-1.7299995422363246,0.5250005722045898,1.6750011444091797,-10.90999984741211,1,-0.28424543294378934,1.0714303230781383,28.520000457763672,-1.0736213548267017,27.01000022888184,1.5925910227609656,28.239999771118164,-0.28424543294378934
5596,2002-05-15,30.239999771118164,31.0,29.5,29.68000030517578,53419600.0,0.0029850797255923656,-2.2608692947993654,2.434785132602458,54.46082305463291,39.59617161709293,-2.603256657372018,-1.5218312741945965,0.07730443971708922,1.678354679827791,13.145433461825624,1.5,-0.8974201378831026,1.6874996185302749,-1.0683085497752352,4.443307786835785,0.3095955343775181,3.0654037026830316,-4.302661029667966,81.37254306143485,43.385404920426986,1.3779040841527552,5,-1.9600000381469727,-1.8199996948242152,0.3900003433227539,1.5400009155273438,-11.510000228881836,2,-0.3019179639507322,2.111104383261355,30.149999618530273,1.0714303230781383,28.520000457763672,-1.0736213548267017,27.01000022888184,-0.3019179639507322
5597,2002-05-16,30.770000457763672,30.790000915527344,29.90999984741211,30.21999931335449,37284100.0,0.017526477865641432,1.9830440531340214,0.9821458373779445,60.64257298828643,41.83525910144528,-2.9934222174694938,-2.1361507458648745,-0.5326308658126031,1.1406920743927458,13.959199744506586,0.8800010681152344,-0.8746573969105249,2.201500320434569,-0.6039624965974113,5.006963137466549,0.7987689119185788,3.604231728950559,-4.528902040800485,94.36275621232343,49.54845385311994,1.40273140851599,5,-2.4900007247924805,-2.350000381469723,-0.3400001525878906,0.8100004196166992,-11.44000053405762,3,-0.3084172775409795,-2.2608692947993654,30.239999771118164,2.111104383261355,30.149999618530273,1.0714303230781383,28.520000457763672,-0.3084172775409795
5598,2002-05-17,31.20000076293945,31.36000061035156,30.59000015258789,31.0,53195200.0,0.013974660343798684,1.9615376150827397,0.3636369941635165,62.34375381842393,45.95874394841859,-3.0128554364740445,-2.61351254844622,-1.0398620006184096,0.6985866170885835,14.949154440056306,0.7700004577636683,-0.8608343260535705,2.576500606536861,-0.39367589671149616,5.546677109785218,1.0914123549126806,4.061588858161041,-4.673368250994056,96.23529770795037,46.1334069147993,1.4850882516241795,5,-2.740000724792477,-2.740000724792477,-0.7700004577636683,0.3800001144409215,-12.88000106811523,4,-0.2769231117218428,1.9830440531340214,30.770000457763672,-2.2608692947993654,30.239999771118164,2.111104383261355,30.149999618530273,-0.2769231117218428
5599,2002-05-20,30.190000534057614,30.79999923706055,29.920000076293945,30.60000038146973,37234800.0,-0.032371801416157475,1.1728439831210808,-2.049991416963966,55.96676890577076,50.30627699645714,-1.4656384605528423,-1.6793760835986156,-0.1587843065090162,1.6967128761439945,15.389116755301263,1.2800006866455043,-0.7950782075906844,1.5600003242492626,-1.4239498425467971,4.543950491045322,0.06802524085123451,3.0519754076472907,-3.2766985742397274,41.20601955463873,-9.225322443388627,1.4919750833980292,5,-1.0500001907348597,-1.730000495910641,0.1024994850158727,1.3900003433227575,-11.579999923706055,0,-0.2706194081406952,1.9615376150827397,31.20000076293945,1.9830440531340214,30.770000457763672,-2.2608692947993654,30.239999771118164,-0.2706194081406952
5600,2002-05-21,29.06999969482422,30.34000015258789,28.959999084472656,30.20000076293945,48063600.0,-0.03709840408813214,-1.0444425606465195,2.756101191860679,51.53417220327657,51.34461272034256,0.12529987081877536,-0.6286217129183633,0.8407998277848421,2.7938953109579927,15.691448620938218,1.3800010681152344,-0.5786602885865442,0.4634995460510254,-2.4975904575638452,3.424589549665896,-1.01704545575641,1.9440445478584607,-1.8009618429636376,4.583355850629273,-43.17534112682565,1.4805450018074349,5,0.07000064849853516,-0.6099996566772461,1.0475006103515625,2.3850011825561523,-10.420000076293945,1,-0.3089095162197465,1.1728439831210808,30.190000534057614,1.9615376150827397,31.20000076293945,1.9830440531340214,30.770000457763672,-0.3089095162197465
5601,2002-05-22,29.59000015258789,29.670000076293945,28.709999084472656,28.90999984741211,41216600.0,0.01788787283187543,1.2857162319880473,-0.6017696127579579,56.09928818021496,53.076734014271786,-0.33421907234701465,-1.1542449379616642,0.2178045771650048,2.247801096461174,15.7008630100855,0.9600009918212891,-0.12505786933890306,0.9494999885559068,-2.0417256611293197,3.9407256382411333,-0.5461128362867065,2.44511281339852,-1.9936852800480303,33.20756835501716,-17.502838277918087,1.4956128248426124,5,-0.4499998092651367,-1.130000114440918,0.48500061035156605,1.8650007247924805,-11.319999694824219,2,-0.349780342281091,-1.0444425606465195,29.06999969482422,1.1728439831210808,30.190000534057614,1.9615376150827397,31.20000076293945,-0.349780342281091
5602,2002-05-23,29.38999938964844,29.79999923706055,28.440000534057614,29.649999618530273,42332100.0,-0.006759065965126654,3.857142857142821,-0.3823531061719478,60.892994509508206,55.82887286867593,0.0514775786748487,-0.9809082895654662,0.3635556103994695,2.4271460169293846,15.267011697517507,1.3599987030029368,0.3838081223140257,0.734499263763432,-2.269200054961516,3.73819858248838,-0.767350395599042,2.236348923125906,-1.492589658083645,32.5342065331917,-23.26734566652153,1.5018496593624733,5,-0.1549987792968821,-0.9299993515014684,0.5650010108947718,2.0250005722045863,-11.849998474121094,3,-0.3627084065597739,1.2857162319880473,29.59000015258789,-1.0444425606465195,29.06999969482422,1.1728439831210808,30.190000534057614,-0.3627084065597739
5603,2002-05-24,28.65999984741211,29.0,28.399999618530273,28.790000915527344,26029600.0,-0.024838365341832813,1.18182259552362,0.5000036679749179,61.12828068741785,57.53835945476141,1.162379972625395,-0.21964016860455615,1.0416323104254417,3.1446491648853936,14.770765423474794,0.9899997711181676,0.49948734510504167,-0.022500228881835227,-3.01562133893135,2.9706208811676795,-1.5190607839065926,1.4740603261429222,-0.48558284554437137,10.833344591990231,-49.77361182683966,1.4965605550247567,5,1.2200002670288086,-0.19999980926513672,1.1025004386901855,2.535000801086426,-12.090000152587887,4,-0.32554082251848027,3.857142857142821,29.38999938964844,1.2857162319880473,29.59000015258789,-1.0444425606465195,29.06999969482422,-0.32554082251848027
5604,2002-05-28,28.35000038146973,28.6200008392334,27.670000076293945,28.559999465942386,42888200.0,-0.010816450369603547,4.757548434826961,1.6153643005956748,58.54037492429102,57.956558807980294,1.6156296872576945,0.12097702111545416,1.270212962747724,3.4154736705754516,14.018835221409761,0.9899997711181641,0.6964734081066482,-0.34799966812133576,-3.330302638868055,2.6343033026253835,-1.8391511534946936,1.143151817252022,3.010000228881829,25.468175496071492,-39.08204983877906,1.4911514853733596,5,1.1649999618530238,0.10999965667724254,1.4124999046325648,2.7249994277954137,-10.60000038146973,1,-0.35379190658499504,1.18182259552362,28.65999984741211,3.857142857142821,29.38999938964844,1.2857162319880473,29.59000015258789,-0.35379190658499504
5605,2002-05-29,27.270000457763672,27.989999771118164,27.25,27.8799991607666,35346600.0,-0.03809523489149491,-1.2769237089442966,2.9047683923705723,42.3180641492866,56.60736337405292,2.507868772543901,1.1546391643763947,2.2584342158979247,4.4093835531362835,14.128855154702965,1.1000003814697301,1.0529993451883826,-1.360999584197998,-4.411065371471178,1.689066203075182,-2.8860324778345863,0.16403330943859018,4.016200141906737,0.7843319116725274,-57.62806706969936,1.5250328936365893,5,2.0349998474121094,1.1899995803833008,2.492499828338623,3.784998893737793,-7.729999542236328,2,-0.3175650789161113,4.757548434826961,28.35000038146973,1.18182259552362,28.65999984741211,3.857142857142821,29.38999938964844,-0.3175650789161113
5606,2002-05-30,27.420000076293945,27.709999084472656,26.60000038146973,27.01000022888184,40982400.0,0.005500535974049425,1.2424264609551334,-0.6721323265012528,46.11005871158792,54.992639565530865,2.1409263624024497,0.9584834826194282,2.013282915196246,4.1689809933596536,14.128146249319823,1.1099987030029261,1.191675702530599,-1.150500011444091,-4.248278374371843,1.9472783514836607,-2.6993891929079687,0.3983891700197866,3.7047524993896452,25.624999627470725,-29.23087603257847,1.5488891814638763,5,1.5600004196166992,1.0399999618530273,2.3425002098083496,3.6349992752075195,-8.920000076293945,3,-0.31983954899204414,-1.2769237089442966,27.270000457763672,4.757548434826961,28.35000038146973,1.18182259552362,28.65999984741211,-0.31983954899204414
5607,2002-05-31,27.6200008392334,28.43000030517578,27.40999984741211,27.920000076293945,38515500.0,0.007293973828700562,-1.8333298012122239,-0.7317057285609345,53.20715285660993,53.977461680884865,1.617171111958779,0.778718326880611,1.7568557566983145,3.887125419983601,14.070993751733022,1.0200004577636719,1.0706244458560938,-0.9379992485046387,-4.049665610572369,2.1736671135630914,-2.4938324295385037,0.6178339325292264,3.233266604797361,42.50002582868343,-13.473741675341131,1.5558331810338657,5,1.0799989700317418,0.8399991989135742,2.119999408721924,3.4349985122680664,-9.660001754760742,4,-0.33852281308363774,1.2424264609551334,27.420000076293945,-1.2769237089442966,27.270000457763672,4.757548434826961,28.35000038146973,-0.33852281308363774
5608,2002-06-03,26.6200008392334,27.71999931335449,26.440000534057614,27.43000030517578,34869600.0,-0.03620564698099249,-1.1880319586838837,2.7000050862759557,39.4444488007336,52.14164833588074,2.1223657861486522,1.879823487439026,2.659598926806744,4.793674814097237,13.354833066049645,1.279998779296875,0.908167448440441,-1.9409993171691902,-5.044660159030215,1.1626615246918348,-3.4928297380997044,-0.3891688962386759,3.978070581043699,8.256893576960781,-42.27775540512232,1.5518304209305132,6,1.7699995040893555,1.8399991989135742,2.9524993896484375,4.434998512268066,-9.810001373291012,0,-0.3410969059897121,-1.8333298012122239,27.6200008392334,1.2424264609551334,27.420000076293945,-1.2769237089442966,27.270000457763672,-0.3410969059897121
5609,2002-06-04,27.5,27.520000457763672,26.21999931335449,26.229999542236328,49303700.0,0.03305781867105084,-1.0155042198210291,-1.567902833474226,33.9393999644424,50.186673642676936,0.9171056436475951,1.196641759869781,1.7166760770069622,3.8279062628361444,12.215549247068791,1.3000011444091832,0.6113428918505548,-1.1470001220703132,-4.012373023323903,1.7183727791832766,-2.5796865726971063,0.2856863285564799,2.7654257493795384,57.91855711298324,12.370344614259338,1.4326864506267944,6,0.5099992752075195,0.9600000381469727,2.1575002670288086,3.554999351501465,-9.25,1,-0.39745455655184647,-1.1880319586838837,26.6200008392334,-1.8333298012122239,27.6200008392334,1.2424264609551334,27.420000076293945,-0.39745455655184647
5610,2002-06-05,28.18000030517578,28.20000076293945,26.88999938964844,27.60000038146973,41646700.0,0.024727283824573787,3.2258051615245487,0.45669268869978663,38.34842202538369,48.21435518102902,0.10905022882156601,0.7130818384988267,0.9993767739645882,3.0765566489494667,10.69619804561465,1.3100013732910085,0.23691994858890553,-0.5684998512268074,-3.1953350903969557,2.058335387943341,-1.8819174708118815,0.7449177683582668,1.6808828006012533,88.68778788221395,45.70186779275437,1.3134176195850735,6,-0.17000102996826172,0.2799997329711914,1.257500171661377,2.7499990463256836,-10.190000534057617,2,-0.3701206597666402,-1.0155042198210291,27.5,-1.1880319586838837,26.6200008392334,-1.8333298012122239,27.6200008392334,-0.3701206597666402
5611,2002-06-06,27.0,27.57999992370605,26.70000076293945,27.5,53854700.0,-0.04187367964503008,1.6666647400514694,-0.8620690789149211,30.136987402657894,44.79702105804565,0.9867949264404174,1.8310170607225587,2.1027741360920977,4.179218400349203,11.046147701552291,1.4799995422363317,-0.02204489810960908,-1.6495001792907722,-4.386532454054979,1.0875320954734349,-3.018016316672874,-0.28098404190867043,2.4967947265347803,35.29413287741115,-1.1436829024633184,1.3685161373821026,6,0.6099996566772461,1.4600000381469727,2.3500003814697266,3.929999351501465,-7.879999160766602,3,-0.2762962623878762,3.2258051615245487,28.18000030517578,-1.0155042198210291,27.5,-1.1880319586838837,26.6200008392334,-0.2762962623878762
5612,2002-06-07,22.0,22.75,21.700000762939453,22.34000015258789,151697500.0,-0.18518518518518523,-1.2340441937382058,0.6800003051757812,17.283073028654997,39.92533131818311,5.395699220398686,6.682160343126647,6.978097040727249,9.067389446473186,12.189084248628507,5.299999237060547,-0.2755326693270064,-6.337500190734865,-10.381603738270279,-2.2933966431994506,-8.359551964502572,-4.315448416967158,7.16911518521675,4.61537287785457,-23.256371491909583,2.022051773767707,6,3.160000801086426,4.530000686645508,7.330000400543213,8.880000114440918,-3.639999389648441,4,-0.15909090909090906,1.6666647400514694,27.0,3.2258051615245487,28.18000030517578,-1.0155042198210291,27.5,-0.15909090909090906
5613,2002-06-10,21.06999969482422,22.290000915527344,20.989999771118164,22.280000686645508,67962100.0,-0.04227274114435364,1.1138205078503587,3.558824849375624,17.38197462953714,35.35217572987713,5.739393322991674,7.530422327232891,7.770042994116544,9.881572323100109,12.895777690635516,1.3000011444091797,-0.7083957106273253,-6.970500469207764,-12.140765679391173,-1.800235259024351,-9.555633074299468,-4.385367864116059,7.2028217597192565,1.1095688308060312,-24.03963721802172,2.585132605091706,6,3.640000343322754,5.1050004959106445,8.132500648498535,9.8100004196167,-1.6299991607666051,0,-0.14760325844311828,-1.2340441937382058,22.0,1.6666647400514694,27.0,3.2258051615245487,28.18000030517578,-0.14760325844311828
5614,2002-06-11,20.21999931335449,21.88999938964844,20.18000030517578,21.440000534057614,69932400.0,-0.040341736771763226,-1.630769366202369,1.0082646451940371,17.72428978397157,32.619534133731015,5.939473523259959,8.144286854007095,8.444764736018541,10.62512491761181,13.721778757792919,1.7099990844726598,-1.2660503774293304,-7.405500793457033,-13.637187448746811,-1.1738141381672555,-10.521344121101922,-4.2896574658121445,7.033227105509443,0.4987407218909422,-26.126158893574544,3.11584332764489,6,4.085000991821293,5.550001144409183,8.47250080108643,10.150000572204593,-1.029998779296875,1,-0.16864490421421208,1.1138205078503587,21.06999969482422,-1.2340441937382058,22.0,1.6666647400514694,27.0,-0.16864490421421208
5615,2002-06-12,21.57999992370605,21.600000381469727,20.0,20.11000061035156,76957400.0,0.06726017094636294,1.1192054820475474,-1.2049162643520024,22.474228182587908,29.993330741619904,4.120813817919274,6.43947927060832,6.958426156543048,9.152411121468049,15.814835796480223,1.6000003814697266,-1.7907315642321464,-5.617000198364263,-12.281341175723963,1.0473407789954372,-8.949170687044113,-2.284829709684413,4.541510316967777,20.844326380066107,-4.743516856381319,3.3321704886798496,6,2.6350002288818395,4.10000038146973,6.655000209808353,8.420000076293949,-2.9300003051757777,2,-0.15430954288595622,-1.630769366202369,20.21999931335449,1.1138205078503587,21.06999969482422,-1.2340441937382058,22.0,-0.15430954288595622
5616,2002-06-13,21.11000061035156,21.96999931335449,21.0,21.61000061035156,49372400.0,-0.021779393652276546,-1.694437968889094,-0.3401362133013625,22.064780871120362,26.533067187676618,4.024868756442135,6.524948824023728,7.299179314904556,9.522585433404497,17.477381522311518,0.9699993133544886,-2.3100235321335134,-5.630499553680423,-12.65808003279761,1.3970809254367609,-9.144289793239015,-2.116709314121831,3.9096377870009817,40.363658558238505,15.007812993756218,3.5137902395585923,6,2.9899997711181676,4.569999694824222,6.859999179840091,8.794999122619632,-2.8500003814697195,3,-0.1477972879689763,1.1192054820475474,21.57999992370605,-1.630769366202369,20.21999931335449,1.1138205078503587,21.06999969482422,-0.1477972879689763
5617,2002-06-14,21.280000686645508,21.3799991607666,20.059999465942386,20.549999237060547,50410100.0,0.008053058805246316,1.8387139115685944,-1.4600028991699219,24.123425517836466,24.830731267354714,3.197180961116139,5.910566068022515,6.976032442567753,9.281156959947076,19.329485969246853,1.3199996948242152,-2.5431099585703407,-4.985999488830565,-12.148252769192894,2.1762537915317637,-8.56712612901173,-1.4048728486494007,2.8361027991835748,55.89520414452532,27.51669499724584,3.5811266401811643,6,2.8199996948242188,4.399999618530273,6.684998989105225,8.624999046325684,-3.4700012207031214,4,-0.10150374895277336,-1.694437968889094,21.11000061035156,1.1192054820475474,21.57999992370605,-1.630769366202369,20.21999931335449,-0.10150374895277336
5618,2002-06-17,22.559999465942386,22.56999969482422,21.350000381469727,21.65999984741211,53044600.0,0.06015031663510029,1.6521722003959822,1.2328737416096471,30.99146063835944,24.503182453345495,1.431213655841841,4.163559486548689,5.572011516606953,7.924472397207328,20.56261846933535,1.289999008178711,-2.8452881974046704,-3.2740006446838343,-10.2222679877915,3.674266698423832,-6.7481343162376675,0.2001330268699988,0.8152053924374627,99.61088598952085,67.93691058479821,3.4741336715538336,6,1.5400009155273402,3.120000839233395,5.352500438690182,7.345000267028805,-3.8599987030029332,0,-0.18617016644576345,1.8387139115685944,21.280000686645508,-1.694437968889094,21.11000061035156,1.1192054820475474,21.57999992370605,-0.18617016644576345
5619,2002-06-18,22.020000457763672,22.989999771118164,22.01000022888184,22.13999938964844,51943800.0,-0.023936126815690795,-13.000054495913467,-0.13333220305218638,32.130699486742714,23.812324393496496,1.2428234488554821,4.27951236329362,5.983024990566783,8.371891663292743,22.273040701095454,0.9799995422363246,-3.304624774001674,-3.405499649047851,-10.235108548837779,3.4241092507420774,-6.820304098942813,0.009304800847111494,-2.020000457763672,67.55854890946217,30.656294493198303,3.4148044498949632,6,1.7699995040893555,3.6599998474121094,5.8924994468688965,7.8849992752075195,-4.540000915527344,1,-0.11716620663358879,1.6521722003959822,22.559999465942386,1.8387139115685944,21.280000686645508,-1.694437968889094,21.11000061035156,-0.11716620663358879
5620,2002-06-19,20.09000015258789,21.209999084472656,20.020000457763672,20.959999084472656,65481800.0,-0.08764760513414582,-1.3564368402167961,7.25005563149675,27.747418854587906,23.546816777044274,2.1283992375083614,5.799608093890619,7.806343370425509,10.189485256849622,24.39574958020408,2.0,-3.6238226200137973,-4.886499977111818,-11.885899381647114,2.1128994274234785,-8.386199679379466,-1.3868002748441697,2.8999996185302734,2.3568926265224275,-34.48589830029166,3.4996997022676473,6,1.4049997329711914,5.590000152587891,7.814999580383301,9.8149995803833,-2.2800006866455043,2,-0.04479838783945178,-13.000054495913467,22.020000457763672,1.6521722003959822,22.559999465942386,1.8387139115685944,21.280000686645508,-0.04479838783945178
5621,2002-06-20,19.239999771118164,20.600000381469727,19.21999931335449,20.1200008392334,76656900.0,-0.04230962543622652,-1.9999958535988533,1.0114967224256244,25.52569628813447,24.462663805875327,1.9689394368071298,6.149756652201525,8.511794823910915,10.917162959227454,26.547068778158767,1.380001068115238,-4.031217663611471,-5.219000339508057,-12.312021232915406,1.8740205538992925,-8.765510786211731,-1.672489892804382,3.75,0.5305160566356931,-34.12621087165975,3.546510446703674,6,1.864999771118164,6.05000019073486,8.94750022888184,10.664999961853027,-0.350000381469723,3,-0.030665288960842974,-1.3564368402167961,20.09000015258789,-13.000054495913467,22.020000457763672,1.6521722003959822,22.559999465942386,-0.030665288960842974
5622,2002-06-21,18.729999542236328,19.63999938964844,18.399999618530273,19.07999992370605,80815300.0,-0.026507288718756405,-1.4554445348808733,0.3977272234672915,26.27780608789473,25.45108952347061,2.1973890737335644,6.134718895310364,8.878655716740987,11.32043226887496,28.7116088264747,1.2399997711181676,-4.602106801759984,-5.196000576019287,-12.330821112375354,1.9388199603367795,-8.76341084419732,-1.6285903078412538,4.109200210571288,7.189540582476828,-29.533999354457546,3.5674102681780324,6,1.9650001525878906,6.15000057220459,9.62000036239624,11.175000190734863,0.2399997711181605,4,-0.02509339694828261,-1.9999958535988533,19.239999771118164,-1.3564368402167961,20.09000015258789,-13.000054495913467,22.020000457763672,-0.02509339694828261
5623,2002-06-24,19.32999992370605,19.959999084472656,18.38999938964844,18.420000076293945,70345000.0,0.03203419093079618,-2.237108699071906,-2.5999967302630664,25.015290869493143,26.261200755195233,1.4802807567501262,5.059291954946946,8.15726772654062,10.597265147381318,30.877311930955486,1.5699996948242152,-5.0307880112364245,-4.129500198364262,-11.180620659268499,2.9216202625399745,-7.65506042881638,-0.6039399679121438,3.2428478210449256,20.434792524023123,-13.045599396787281,3.5255602304521183,6,1.3599996566772496,5.545000076293949,9.019999980926517,10.57499980926514,-0.5399990081787074,0,-0.07863427127589151,-1.4554445348808733,18.729999542236328,-1.9999958535988533,19.239999771118164,-1.3564368402167961,20.09000015258789,-0.07863427127589151
5624,2002-06-25,18.31999969482422,19.979999542236328,18.299999237060547,19.790000915527344,68249700.0,-0.05225040004491577,-1.2251628191330797,-1.6153862276829756,20.44364379510229,26.035580267696833,2.45007445504255,5.564644110907924,9.040667884810471,11.458133880744093,32.66973594622727,1.6800003051757812,-4.806154633367576,-4.638000392913817,-11.651211234988736,2.375210449161102,-8.144605813951276,-1.1313949718763574,3.9182201815185564,0.6873009901171807,-24.74355344945838,3.50660542103746,6,2.3249998092651367,6.229999542236328,10.140000343322754,11.585000038146973,-0.7600002288818324,1,0.020742416727364432,-2.237108699071906,19.32999992370605,-1.4554445348808733,18.729999542236328,-1.9999958535988533,19.239999771118164,0.020742416727364432
5625,2002-06-26,18.61000061035156,18.88999938964844,17.450000762939453,17.5,84988500.0,0.015829744561036918,-1.3801648202677284,-0.7551018289771405,23.43255572139327,26.187555251060488,1.8936074714939934,4.840781876543534,8.579693438199762,11.025081687359464,34.37693944200178,1.439998626708988,-4.510272264528531,-3.9149994850158727,-10.87641679978929,3.0464178297575444,-7.3957081424025795,-0.43429082762916593,3.2343972020629934,36.82539644094746,12.119944958064323,3.480708657386708,6,1.6099996566772496,5.284999847412113,10.189999580383304,11.294999122619632,-1.9000015258789062,2,-0.06072009839089865,-1.2251628191330797,18.31999969482422,-2.237108699071906,19.32999992370605,-1.4554445348808733,18.729999542236328,-0.06072009839089865
5626,2002-06-27,18.649999618530273,18.959999084472656,17.8700008392334,18.899999618530273,72620200.0,0.0021493286870966077,4.891899415421731,-0.22522510138153898,34.53370080762039,27.344252505480927,1.640473806083321,4.332181851732251,8.329231763284525,10.851829019469246,35.75408579803436,1.0899982452392578,-4.158515881367002,-3.436500453948973,-10.201741039787063,3.3287401318891163,-6.81912074686802,-0.053880161029926654,2.6670705479472687,47.43080769091589,19.35031217725161,3.382620292919045,6,1.5700006484985352,4.975000381469727,10.15000057220459,11.255000114440918,-2.7699995040893555,3,-0.04504022358012705,-1.3801648202677284,18.61000061035156,-1.2251628191330797,18.31999969482422,-2.237108699071906,19.32999992370605,-0.04504022358012705
5627,2002-06-28,18.270000457763672,19.31999969482422,18.11000061035156,18.709999084472656,63858200.0,-0.02037529053829268,-2.18421514940092,1.7599945068359375,36.3813250508379,27.943126329089644,1.7305933859887261,4.19064316763663,8.496138510333939,11.097886118113372,37.74554250458569,1.2099990844726598,-3.966713954090121,-3.3489995956420913,-9.788600663574744,3.0906014722905617,-6.5688001296084195,-0.129199061675763,2.583021380289299,32.41107076945346,0.8809741876610566,3.2198005339663265,6,1.9499998092651367,5.354999542236328,10.529999732971191,11.55000019073487,-1.1400012969970739,4,0.03393535393269831,4.891899415421731,18.649999618530273,-1.3801648202677284,18.61000061035156,-1.2251628191330797,18.31999969482422,0.03393535393269831
5628,2002-07-01,17.540000915527347,18.770000457763672,17.489999771118164,18.350000381469727,48681300.0,-0.03995618631340092,-1.8131828976133035,1.8409136228466318,36.8110288326968,28.463162923084543,1.8703030659844693,4.432784472942565,9.01145276112019,11.702389988162889,39.327208907402365,1.2800006866455078,-3.7454466140204232,-3.624999141693113,-9.857023384404986,2.607025101018758,-6.7410112630490495,-0.5089870203371767,2.904658393512001,3.557320000482632,-30.580359501776073,3.1160121213559355,7,1.7899990081787074,5.684999465942379,11.30749940872192,11.74999904632568,0.17999839782714488,0,0.08152784054653206,-2.18421514940092,18.270000457763672,4.891899415421731,18.649999618530273,-1.3801648202677284,18.61000061035156,0.08152784054653206
5629,2002-07-02,16.569999694824222,17.809999465942386,16.459999084472653,17.459999084472653,77807700.0,-0.055302233185428595,-1.432431782253073,1.0987654030277374,24.360281616065336,28.086814341026475,2.219305413178585,4.787405344228528,9.752360392155783,12.549720879607623,40.98046246683843,1.3500003814697337,-3.6244855355347028,-4.048500347137448,-9.843046930192056,1.7460462359171611,-6.945773638664754,-1.1512270556101427,3.5153005886831394,3.8461743663071375,-30.652252224917163,2.8972732915273047,7,1.960000038146969,5.970000267028805,12.600000381469723,12.335000038146969,1.8099994659423793,1,0.1339771431255099,-1.8131828976133035,17.540000915527347,-2.18421514940092,18.270000457763672,4.891899415421731,18.649999618530273,0.1339771431255099
5630,2002-07-03,17.75,17.780000686645508,16.260000228881836,16.270000457763672,63562800.0,0.0712130553354422,-1.0266672770182292,-1.6629219743858037,33.969462036662605,29.02501053530738,0.7514972952652315,2.936507571046672,8.369018462653777,11.249313429358594,43.35339298834137,1.5200004577636719,-3.69013433971654,-2.3470000267028794,-7.0509159526432725,2.3569158992375137,-4.698957989673076,0.004957936267317109,1.827758115642503,48.692811476007606,14.319294248946576,2.3519579629701965,7,0.36999988555908203,4.595000267028809,11.237500190734863,11.154999732971191,0.1100006103515625,2,-0.010704255439865529,-1.432431782253073,16.569999694824222,-1.8131828976133035,17.540000915527347,-2.18421514940092,18.270000457763672,-0.010704255439865529
5631,2002-07-05,19.540000915527344,19.61000061035156,18.600000381469727,18.700000762939453,34149100.0,0.1008451220015405,1.0612259197122704,0.5675678462161027,42.809918527842164,30.861911917523763,-1.107990224464924,0.5891737308002867,6.41259335075496,9.331326245663611,45.19623103482555,1.860000610351559,-3.7307299183729263,-0.18399915695190572,-3.5861247771299816,3.21812646322617,-1.8850619670409436,1.5170636531371322,-3.280000686645508,97.91045710885845,63.52218567340137,1.7010628100890384,7,-1.4200010299682617,2.804999351501465,9.342499256134033,9.364998817443848,-2.010000228881836,4,-0.14483120258228066,-1.0266672770182292,17.75,-1.432431782253073,16.569999694824222,-1.8131828976133035,17.540000915527347,-0.14483120258228066
5632,2002-07-08,18.5,19.57999992370605,18.06999969482422,19.26000022888184,57648600.0,-0.053224199938543215,1.1571437718919464,-0.9047620128882291,32.88364838083662,31.7361738632286,-0.1162731021408483,1.426664888240321,7.264851026362933,10.245574261432004,44.99178259264384,1.5100002288818324,-3.535253207275918,-1.0490000724792488,-4.315550788314781,2.217550643356283,-2.682275430397013,0.5842752854385154,-2.239999771118164,66.8656571954008,39.04519238385713,1.6332753579177652,7,-0.38000011444091797,3.8450002670288086,10.220000267028809,10.404999732971191,-1.7999992370605469,0,-0.141621615435626,1.0612259197122704,19.540000915527344,-1.0266672770182292,17.75,-1.432431782253073,16.569999694824222,-0.141621615435626
5633,2002-07-09,17.959999084472656,18.450000762939453,17.75,18.280000686645508,53507600.0,-0.029189238677153728,1.1212087934318022,0.42105461289618057,32.8836430924253,33.1183960073756,0.23351267140771625,1.8147702731940818,7.638233746578546,10.64885900140493,44.60469332094076,0.75,-3.2225017666928686,-1.433500957489013,-4.691270895401477,1.8242689804234509,-3.062385926445245,0.19538401146721895,-1.6329988479614244,50.74622871669619,26.797680953709975,1.6288849689562326,7,-0.02499866485595703,4.270001411437988,10.620000839233398,10.90000057220459,0.3300018310546875,1,-0.04621380657105023,1.1571437718919464,18.5,1.0612259197122704,19.540000915527344,-1.0266672770182292,17.75,-0.04621380657105023
5634,2002-07-10,16.809999465942386,18.280000686645508,16.770000457763672,18.26000022888184,73848000.0,-0.06403116242497497,1.02684366159322,4.5312296972695245,35.19855785211959,34.425729577456295,1.2815635517295974,2.8419087198889628,8.607395798736338,11.654705983651457,44.08917550222245,1.510000228881836,-2.9237718184834414,-2.413000583648678,-5.841120456036936,1.0151192887395801,-4.127060519842807,-0.698940647454549,-0.4173392219543466,16.417885803919013,-9.837954223719915,1.7140599361941289,7,1.1250009536743129,5.420001029968258,11.615000724792477,11.715000152587887,1.8000011444091726,2,0.05413443642611626,1.1212087934318022,17.959999084472656,1.1571437718919464,18.5,1.0612259197122704,19.540000915527344,0.05413443642611626
5635,2002-07-11,18.25,18.299999237060547,16.510000228881836,16.739999771118164,89828400.0,0.08566333014912364,1.223603043704382,-1.0413789202570842,45.758357150667244,35.67291361557261,-0.240125064248204,1.201229216342508,6.981186546259789,10.094228374108368,43.5268291258172,1.789999008178711,-2.6128517216721185,-0.8065000534057631,-4.072234871910823,2.4592347650992945,-2.439367462658293,0.8263673558467666,-1.7929929486846916,56.12901796783725,25.51949001260487,1.632867409252529,7,-0.3149995803833008,3.9800004959106445,9.984999656677246,10.274999618530273,0.5,3,0.0071232416858411085,1.02684366159322,16.809999465942386,1.1212087934318022,17.959999084472656,1.1571437718919464,18.5,0.0071232416858411085
5636,2002-07-12,17.989999771118164,18.8799991607666,17.709999084472656,18.799999237060547,74887900.0,-0.01424658788393618,1.4123729990030656,-0.5364234060694097,46.760072158548375,36.82610773865156,-0.09341487981619778,1.281189337125177,7.047472899261294,10.246185335260577,43.08111407626727,1.1700000762939453,-2.116598751505272,-0.910500240325927,-4.059190915601132,2.2381904349492796,-2.4848455779635295,0.6638450973116754,-1.4799995422363281,48.208458936705895,14.031843019206917,1.574345337637603,7,-0.054999351501464844,3.9300003051757812,10.244999885559082,10.515000343322754,1.4699993133544922,4,-0.007226190240163688,1.223603043704382,18.25,1.02684366159322,16.809999465942386,1.1212087934318022,17.959999084472656,-0.007226190240163688
5637,2002-07-15,19.1200008392334,19.149999618530273,17.430000305175778,18.040000915527344,79892000.0,0.0628127338794846,2.0175493192925456,-1.3333341182509837,49.12134307937569,38.193920432727,-1.2182785919901207,-0.019953642573995012,5.7573954718453635,9.012018302944217,42.36424865950564,1.7199993133544957,-1.688857239377743,0.3275008201599121,-2.6192397086191725,3.2742413489389968,-1.1458694442296284,1.8008710845494527,-2.6100006103515625,98.86368233968153,60.34846743611632,1.4733702643895419,7,-1.1850004196166992,0.5049991607666016,8.914999008178711,9.38499927520752,-0.1500015258789098,0,-0.08315900014634314,1.4123729990030656,17.989999771118164,1.223603043704382,18.25,1.02684366159322,16.809999465942386,-0.08315900014634314
5638,2002-07-16,18.36000061035156,19.450000762939453,18.13999938964844,18.559999465942386,98863000.0,-0.039748964201003156,-3.093745995321079,-0.1851841386289407,50.17094401656815,41.061771810560636,-0.3684785883975472,0.4313768619621321,6.387419365517989,9.693671317260364,42.492805023974235,1.310001373291012,-1.5860183744461764,-0.2224994659423878,-2.578078863694728,2.1330799318099523,-1.4002891648185596,0.955290232933784,-1.7880003738403296,62.9251716126888,18.814292326426965,1.1777896988761702,7,-0.42500019073485973,1.264999389648441,7.485000133514408,8.215000152587894,1.2299995422363317,1,-0.09041393203855241,2.0175493192925456,19.1200008392334,1.4123729990030656,17.989999771118164,1.223603043704382,18.25,-0.09041393203855241
5639,2002-07-17,19.440000534057614,19.8799991607666,18.809999465942386,19.299999237060547,96553800.0,0.0588235233008183,1.0980415989588035,-0.7000104904774648,53.322656867163204,43.21212679172737,-1.1159052497019317,-0.89785406345921,5.212458508711002,8.540010553752676,42.823314126971226,1.5199985504150426,-1.4591574815714914,0.9865004539489703,-0.7871464641530963,2.760147372051037,0.09967699489793702,1.8733239130000037,-2.807240290069579,86.94365679033297,40.17990394843455,0.8868234590510329,7,-1.2450008392333949,0.18499946594238637,6.002499580383304,6.779999732971195,-0.2900009155273402,2,-0.05915635735274516,-3.093745995321079,18.36000061035156,2.0175493192925456,19.1200008392334,1.4123729990030656,17.989999771118164,-0.05915635735274516
5640,2002-07-18,19.190000534057614,19.75,19.0,19.26000022888184,57109500.0,-0.012860081951233338,-2.3333276819395583,-0.49999318810376775,52.125987090107905,44.247245520868006,-0.7153911012041867,-0.7575783396380054,5.350706668665442,8.690357108811124,42.49276172642998,0.75,-1.2810157828325401,0.7815004348754861,-0.8579129113339796,2.420913781084952,-0.038206238229246736,1.601207107980219,-2.4273507333984377,71.83677759136778,24.11817634645358,0.8197066731047334,7,-0.9950008392333949,0.43499946594238637,5.847499847412113,6.6250000000000036,-1.2300014495849574,3,-0.0302240702222335,1.0980415989588035,19.440000534057614,-3.093745995321079,18.36000061035156,2.0175493192925456,19.1200008392334,-0.0302240702222335
5641,2002-07-19,18.649999618530273,19.459999084472656,18.5,18.700000762939453,62042100.0,-0.028139702996306304,-4.485703075187601,0.7143051771116441,51.4774454652067,46.3132229746869,-0.3519217193347437,-0.2783144209710642,5.67914349122157,9.142519947683752,41.98933205548356,0.9599990844726562,-0.8779136741668765,0.2709995269775405,-1.3261022476609732,1.8681013016160541,-0.5275513603417181,1.069550414296799,-1.7626558434667992,49.795913600959196,0.13518761097894583,0.7985508873192569,7,-0.4549999237060547,0.9750003814697266,6.2975006103515625,7.075000762939453,-0.5200004577636719,4,0.005361950858721043,-2.3333276819395583,19.190000534057614,1.0980415989588035,19.440000534057614,-3.093745995321079,18.36000061035156,0.005361950858721043
5642,2002-07-22,18.26000022888184,19.200000762939453,18.25,18.46999931335449,77366100.0,-0.020911495851235196,-7.260892640936759,4.199885561701174,52.87539519954711,48.53452876436711,0.0005068238501628741,0.07870358622944806,5.872541021859686,9.443597430138322,41.26755363194742,0.9500007629394531,-0.653632112794007,-0.09549989700316885,-1.684667322738509,1.4936675287321712,-0.8900836098708389,0.6990838158645012,-1.2529502383902411,6.8966008631301925,-46.58844958789798,0.7945837128676698,7,-0.06500053405762074,1.3649997711181605,6.630000114440914,7.420000076293942,-1.0799999237060618,0,0.06571735161825343,-4.485703075187601,18.649999618530273,-2.3333276819395583,19.190000534057614,1.0980415989588035,19.440000534057614,0.06571735161825343
5643,2002-07-23,17.809999465942386,18.739999771118164,17.760000228881836,18.399999618530273,71030900.0,-0.024644072141230655,-1.840584036842309,2.8095367847412227,55.16666324933533,50.753207141835524,0.47717229885731527,0.4310934031123459,6.1563100013616925,9.822552782360237,40.8389312300482,0.9799995422363281,-0.6729602969656732,-0.4695006370544412,-2.006983426195678,1.0679821520867954,-1.2382420316250595,0.29924075751617707,-0.6880315086397886,2.358455766583763,-55.03421342817748,0.7687413945706186,7,0.3850002288818324,1.8150005340576136,7.0800008773803675,7.870000839233395,-0.9699993133544957,1,0.06513194172915848,-7.260892640936759,18.26000022888184,-4.485703075187601,18.649999618530273,-2.3333276819395583,19.190000534057614,0.06513194172915848
5644,2002-07-24,18.700000762939453,18.71999931335449,17.030000686645508,17.25,83101300.0,0.04997200020690595,1.2684577848098086,-2.457627776161396,54.05636301563538,51.67520779349864,-0.13023385636095242,-0.4521620710238672,5.058312206247166,8.827159945459972,40.472883186473254,1.6899986267089808,-0.45028205371674446,0.4015006065368638,-1.1474388506936783,1.950440063767406,-0.3729691220784055,1.1759703351521331,1.1799983978271484,61.397077127728586,2.783975905257755,0.7744697286152707,7,-0.24500083923339844,0.9249992370605469,6.189999580383301,6.979999542236328,-1.5600013732910156,2,0.04759354830681506,-1.840584036842309,17.809999465942386,-7.260892640936759,18.26000022888184,-4.485703075187601,18.649999618530273,0.04759354830681506
5645,2002-07-25,17.479999542236328,18.700000762939453,17.100000381469727,18.26000022888184,80606500.0,-0.06524070432772289,-1.0779239116030037,-0.5379312249907288,40.754039159178234,51.00787079356863,1.0829389842583268,0.7155271313911449,5.999304186506905,9.91971399016095,39.829123102821704,1.6000003814697266,-0.20727720388956428,-0.762000560760498,-2.3451572642567804,0.8211561427357843,-1.5535789125086374,0.02957779098764135,2.342999649047851,18.518483633289616,-33.67283980257777,0.7915783517481404,7,0.9750003814697266,1.255000114440918,7.255000591278076,8.200000762939453,-0.8099994659423828,3,0.09553776430364214,1.2684577848098086,18.700000762939453,-1.840584036842309,17.809999465942386,-7.260892640936759,18.26000022888184,0.09553776430364214
5646,2002-07-26,17.809999465942386,18.200000762939453,17.020000457763672,17.68000030517578,57020100.0,0.018878714665220064,1.5934022632429476,-0.16666544400836678,46.69223329182766,50.737969706063296,0.8098894001163828,0.33662899308452054,5.38547566635614,9.449319872502887,39.223491482008335,1.1800003051757812,0.09755854921297669,-0.390000629425046,-1.9721517556880208,1.1921504968379288,-1.1810761925565352,0.4010749337064432,1.9571397552490204,36.23848154071768,-13.514319816754913,0.7910755631314874,7,0.6400003433227504,0.6200008392333949,5.777500629425045,7.870000839233395,-1.949999809265142,4,0.008422213533308076,-1.0779239116030037,17.479999542236328,1.2684577848098086,18.700000762939453,-1.840584036842309,17.809999465942386,0.008422213533308076
5647,2002-07-29,18.88999938964844,18.899999618530273,18.0,18.32999992370605,55085100.0,0.060640087371777396,2.1034473686806736,4.307716008627077,54.238832626669996,51.18995732940794,-0.34214774786133617,-0.7320744292794039,4.011258788549707,8.229629160261045,38.638853633725965,1.090000152587887,0.19298348081706607,0.6589993476867697,-0.9529422358628423,2.2709409312363817,-0.14697144408803453,1.464970139461574,0.767254281005858,99.46807269436468,47.78205567744839,0.8059707917748054,7,-0.43999958038330433,-0.769999504089359,4.307500362396237,6.400000572204583,-2.7799987792968786,0,-0.04023294089137519,1.5934022632429476,17.809999465942386,-1.0779239116030037,17.479999542236328,1.2684577848098086,18.700000762939453,-0.04023294089137519
5648,2002-07-30,18.96999931335449,19.11000061035156,18.25,18.56999969482422,60407100.0,0.004235041095336678,1.529405329900133,0.7142857142856989,60.90908425351615,52.03289370566938,-0.3648920469435275,-0.737248591977842,3.618043084695284,8.008666124914154,37.738326819660095,0.860000610351559,0.3022943950687349,0.667499351501462,-0.9422462829445131,2.277244985947437,-0.13737346572152376,1.4723721687244478,0.5817642287841842,93.30137383847952,35.61937475432704,0.8048728172229866,7,-0.5849990844726527,-0.8499994277954066,3.8175005912780797,5.910000801086429,-3.8599996566772443,1,-0.09435946615552004,2.1034473686806736,18.88999938964844,1.5934022632429476,17.809999465942386,-1.0779239116030037,17.479999542236328,-0.09435946615552004
5649,2002-07-31,18.790000915527344,18.96999931335449,18.010000228881836,18.920000076293945,54030300.0,-0.009488582200444795,7.34790396815547,-0.32499821185895433,53.12500413920993,52.14389560001405,-0.3204959879793563,-0.4030713616176129,3.5088365820770235,8.02622275879552,36.51378496344213,0.9599990844726527,0.2927153390736521,0.37650089263916087,-1.0226164621894505,1.7756182474677722,-0.3230577847751448,1.0760595700534665,0.6604921032363293,84.68901093485644,25.703053185289463,0.6995586774143053,7,-0.5500011444091797,-0.6700010299682617,3.9924988746643066,6.084999084472656,-2.5700016021728516,2,-0.10377864118825275,1.529405329900133,18.96999931335449,2.1034473686806736,18.88999938964844,1.5934022632429476,17.809999465942386,-0.10377864118825275
5650,2002-08-01,17.559999465942386,18.850000381469727,17.459999084472653,18.71999931335449,55134100.0,-0.06546042520777795,-1.0441186370317126,8.92313335387409,47.762746580766574,51.7311512795207,0.7308288658702224,0.855845529616861,4.4654841270430445,9.096956266680841,35.26926211618932,1.3900012969970739,0.2927386904994904,-0.8440005302429157,-2.2645038087329503,0.576502748247119,-1.5542521694879312,-0.1337488909979001,1.7932738503812864,25.837271232256853,-33.086313851013486,0.7102516392450166,8,0.5500011444091761,0.5100002288818324,5.037499904632565,7.270000457763668,-1.4799995422363317,3,-0.023918000516374716,7.34790396815547,18.790000915527344,1.529405329900133,18.96999931335449,2.1034473686806736,18.88999938964844,-0.023918000516374716
5651,2002-08-02,16.709999084472653,17.559999465942386,16.520000457763672,17.559999465942386,55576300.0,-0.0484054901663471,1.4470553916233653,0.7327590459309449,37.08466886866874,49.97662613164534,1.4267370118562717,1.5630994385131523,5.009853826113648,9.787994894012215,35.66458096120739,1.0399990081787145,0.13331992384625124,-1.552500820159917,-3.057816727686717,-0.04718491263311719,-2.305158773923317,-0.7998428663965171,2.549943317508621,7.335853880901791,-44.61324080796484,0.7526579537633995,8,1.1050014495849645,1.360000610351566,5.3475012779235875,7.695001602172855,-0.2399997711181605,4,-0.002393716958122072,-1.0441186370317126,17.559999465942386,7.34790396815547,18.790000915527344,1.529405329900133,18.96999931335449,-0.002393716958122072
5652,2002-08-05,15.880000114440918,17.010000228881836,15.81999969482422,16.680000305175778,59625800.0,-0.04967079685857012,-1.5869547865586036,0.9411762725936443,36.80851148015591,47.936831490625394,2.1049918952372444,2.304925219236093,5.5247236194211204,10.478937715017526,35.98876433062978,1.1900005340576154,-0.027446482998250588,-2.251499795913695,-4.089122109600012,-0.4138774822273774,-3.1703109527568536,-1.3326886390705361,3.2155457708872994,1.8237204534965992,-46.723700186963846,0.9188111568431594,8,1.5850000381469727,1.9699993133544922,6.042500019073486,8.52500057220459,0.740000724792484,0,-0.0012594746611800378,1.4470553916233653,16.709999084472653,-1.0441186370317126,17.559999465942386,7.34790396815547,18.790000915527344,-0.0012594746611800378
5653,2002-08-06,17.129999160766598,17.93000030517578,16.170000076293945,16.329999923706055,83272800.0,0.07871530461696641,-2.1428605488400927,-0.9999988079073887,37.931029328320385,46.145127747590394,0.8363411652356731,1.043033278839122,3.991156881176636,9.101647336077722,35.868413897915865,2.0500001907348633,-0.12218722430015916,-0.9600007534027135,-2.8506542812562756,0.9306527744508486,-1.9053275173294928,-0.014673989475934235,1.7035030293213005,41.5872896693746,-2.016381607031093,0.9453267639267808,8,0.3350009918212926,0.7200002670288121,4.792500972747806,7.27500152587891,-1.429999351501463,1,-0.05954457678849001,-1.5869547865586036,15.880000114440918,1.4470553916233653,16.709999084472653,-1.0441186370317126,17.559999465942386,-0.05954457678849001
5654,2002-08-07,17.719999313354492,18.149999618530273,16.629999160766598,17.989999771118164,71381700.0,0.034442509135621524,4.1525425920538055,-0.3375008940705258,42.583244397525256,46.3483727740734,0.1036037578506992,0.5530592055592294,3.128592076791456,8.374199674405354,35.30659457127061,1.5200004577636754,-0.202612390504612,-0.4155005931854241,-2.21820647936741,1.387205292996562,-1.3168535362764153,0.48585234990556714,0.8724226771123114,62.7062438270847,21.737236413834374,0.9013529430909925,8,-0.25499916076660156,0.13000011444091797,3.5575008392333984,6.685001373291016,-1.6899986267089844,2,-0.1472911827208847,-2.1428605488400927,17.129999160766598,-1.5869547865586036,15.880000114440918,1.4470553916233653,16.709999084472653,-0.1472911827208847
5655,2002-08-08,18.3799991607666,18.420000076293945,17.030000686645508,17.59000015258789,60914400.0,0.0372460424936194,2.195397813347481,-2.925917291852103,48.65403569651214,46.566350819038334,-0.4641117857509691,-0.10192797113435859,2.2328940931286176,7.581110831356888,34.5278286784537,1.3899993896484375,-0.26895195157706553,0.2379992961883559,-1.567380387288786,2.0433789796654978,-0.664690545550215,1.1406891379269268,-2.559999465942381,98.46150347467518,56.18796133015569,0.9026898417385714,8,-0.9149990081787109,-0.5299997329711914,2.155000686645508,5.530000686645504,-2.6799993515014666,3,-0.11751903950152409,4.1525425920538055,17.719999313354492,-2.1428605488400927,17.129999160766598,-1.5869547865586036,15.880000114440918,-0.11751903950152409
5656,2002-08-09,17.860000610351562,18.26000022888184,17.6200008392334,17.920000076293945,45576200.0,-0.028291543751808867,-1.3703724634865821,-0.07594878641772919,48.031497910739816,45.87664696171277,0.07121425463305187,0.4298717569882662,2.501456817854546,7.962048783654623,34.19674745264905,0.7599983215332031,-0.4024781139488063,-0.2754992961883538,-2.0841163671231513,1.5331177747464437,-1.1798078316557543,0.6288092392790467,-1.9880009078979484,78.4615621623168,30.403040459628812,0.9043085354673991,8,-0.3950004577636719,-0.010001182556152344,2.372499465942383,5.949999809265137,-2.290000915527342,4,-0.09966408879145439,2.195397813347481,18.3799991607666,4.1525425920538055,17.719999313354492,-2.1428605488400927,17.129999160766598,-0.09966408879145439
5657,2002-08-12,17.530000686645508,17.610000610351562,17.0,17.200000762939453,35477300.0,-0.01847703876979645,1.4897995725980047,-5.500047684140255,48.605583630691655,44.509591336954486,0.210105534971202,0.6689422822067073,2.5645546170630276,8.168658290180439,33.86600758249854,0.8600006103515625,-0.26824296655855306,-0.5259992122650132,-2.291677064125846,1.2396786395958195,-1.4088381381954278,0.35683971366540135,-1.607040976715087,60.44447157118056,6.332344926521138,0.8828389259304159,8,-0.13500118255615234,0.31999874114990234,2.7024993896484375,6.279999732971191,-2.2500009536743146,0,-0.060467845508901386,-1.3703724634865821,17.860000610351562,2.195397813347481,18.3799991607666,4.1525425920538055,17.719999313354492,-0.060467845508901386
5658,2002-08-13,16.700000762939453,17.989999771118164,16.690000534057614,17.399999618530273,48730600.0,-0.047347398242736816,-2.61111243566001,-2.1212091437158627,39.979957545237895,43.049030604290934,0.7646553236085438,1.4421420746976068,3.1447427221156588,8.85529730142137,33.63487622312162,1.2999992370605504,-0.2609336381264953,-1.2729991436004653,-3.1321004580814567,0.5861021708805261,-2.202549800840959,-0.3434484863599714,-0.7271002456817612,3.910702031804947,-47.24422440455905,0.929550657240495,8,0.6349992752075195,1.149998664855957,3.532499313354492,7.109999656677246,-1.720001220703125,1,-0.004790414374326701,1.4897995725980047,17.530000686645508,-1.3703724634865821,17.860000610351562,2.195397813347481,18.3799991607666,-0.004790414374326701
5659,2002-08-14,18.290000915527344,18.31999969482422,16.719999313354492,16.920000076293945,55038600.0,0.09520958562567317,1.2377652784798814,-1.9571472557295484,53.91305141052624,43.732397807597565,-1.0099338740814794,-0.2513156911732999,1.2898867695115825,7.142659963328576,33.64053217404588,1.6199989318847656,-0.4037011400416972,0.37450098991394043,-1.3605553814183757,2.1095573612462566,-0.4930271957522194,1.2420291755801003,-2.268158407088926,92.48559565521303,35.66558680845475,0.8675281856661584,8,-1.1700010299682617,-0.4400014877319336,1.7924995422363281,5.5199995040893555,-3.3900012969970703,2,-0.14160748915345434,-2.61111243566001,16.700000762939453,1.4897995725980047,17.530000686645508,-1.3703724634865821,17.860000610351562,-0.14160748915345434
5660,2002-08-15,18.61000061035156,18.799999237060547,18.020000457763672,18.34000015258789,51558800.0,0.017495881837411575,1.4000046950285516,0.19708050537746424,53.86847885756783,45.5972655841419,-1.3022758151622433,-0.650338653211346,0.6813671500504235,6.710059448867664,33.47580681977227,0.779998779296875,-0.6351663104589882,0.7235006809234577,-0.9397654344544968,2.386766796301412,-0.10813237676551779,1.555133738612433,-2.5401949505560317,90.9953202132976,30.267684513732114,0.8316330576889763,8,-1.3000011444091761,-0.7600011825561488,1.472499847412113,5.19999980926514,-4.480000495910641,3,-0.13863513375012793,1.2377652784798814,18.290000915527344,-2.61111243566001,16.700000762939453,1.4897995725980047,17.530000686645508,-0.13863513375012793
5661,2002-08-16,18.75,19.020000457763672,17.979999542236328,18.059999465942386,54921500.0,0.007522804140617234,-1.4470598795004992,2.55555320080817,49.25532206306223,46.980244537798164,-1.2543811025667289,-0.8247473645136942,0.2865667418055544,6.444835471617811,32.98442018205966,1.0400009155273438,-0.7633138613102268,0.8585000514984138,-0.8149997733555736,2.531999876352401,0.021750139071418317,1.6952499639254093,-2.5709865971138726,88.41199714143279,31.23872309789502,0.8367499124269945,8,-1.1549997329711914,-0.9000005722045898,1.3325004577636719,5.060000419616699,-4.409999847412109,4,-0.16266667683919278,1.4000046950285516,18.61000061035156,1.2377652784798814,18.290000915527344,-2.61111243566001,16.700000762939453,-0.16266667683919278
5662,2002-08-19,19.459999084472656,19.6299991607666,18.440000534057614,18.61000061035156,51720400.0,0.037866617838541616,1.000000000000006,1.231880893080764,52.442672069365926,48.59264928680322,-1.5680502255434732,-1.518068190170677,-0.5140469494103499,5.618217288122889,32.14256790805056,1.189998626708988,-0.7249865565043869,1.508499193191529,-0.30113904475990694,3.318137431142965,0.6036800742158093,2.413318312167249,-3.110526458293876,94.21768177884347,39.89532271032574,0.904819118975718,8,-1.3299999237060547,-1.609999656677246,0.467501163482666,4.350001335144043,-4.259999275207521,0,-0.19989720311715264,-1.4470598795004992,18.75,1.4000046950285516,18.61000061035156,1.2377652784798814,18.290000915527344,-0.19989720311715264
5663,2002-08-20,18.96999931335449,19.31999969482422,18.75,19.18000030517578,45347100.0,-0.025179845538078394,1.3265304533653042,-0.24706043388893692,50.8703987503726,49.513444214897376,-0.8823912481269538,-0.9873291662020769,-0.09224262562166885,5.987564695327645,31.024737105295046,0.7099990844726562,-0.5002810782646101,0.9604994297027538,-0.9035817659146765,2.824580625320184,0.02845883189403864,1.892540027511469,-2.3580845644086814,77.31959168317287,25.7297428214449,0.9320405978087156,8,-0.8099994659423793,-1.1199998855590785,-0.18999910354613903,4.840001106262211,-3.819999694824215,1,-0.19451764438312935,1.000000000000006,19.459999084472656,-1.4470598795004992,18.75,1.4000046950285516,18.61000061035156,-0.19451764438312935
5664,2002-08-21,19.59000015258789,19.670000076293945,18.799999237060547,19.229999542236328,57883400.0,0.032683229397743485,2.3461541283057623,-1.7142805242458907,60.43166278531828,50.822069446986944,-1.3513452769345307,-1.6203088472718186,-0.7472382454259225,5.2371568435030795,29.40415799006034,0.8700008392333984,-0.16933596795939465,1.536000299453736,-0.4368084667708878,3.50880906567836,0.5495959163414241,2.522404682566048,-2.7366386506964204,95.26627819968918,38.749238337695225,0.9864043831123123,8,-1.4099998474121094,-1.7400007247924805,-0.809999942779541,4.220000267028809,-4.970000267028809,2,-0.23532417429524977,1.3265304533653042,18.96999931335449,1.000000000000006,19.459999084472656,-1.4470598795004992,18.75,-0.23532417429524977
5665,2002-08-22,19.149999618530273,19.5,18.88999938964844,19.43000030517578,55744000.0,-0.022460466086290043,1.9047642835409297,-0.7777783664646294,63.09013740692975,52.495251613230266,-0.8835483024759938,-1.1054586418469228,-0.3919104455257667,5.561070405378931,27.696000765720036,0.7000007629394496,0.07191638889745988,1.0124997615814202,-0.9990025651457586,3.024002088308599,0.006748598217829027,2.0182509249450113,-2.0149742591985564,69.23075186756459,6.224419193914976,1.0057511633635898,8,-0.9699993133544922,-1.364999771118164,-0.23999977111816406,4.660000801086426,-5.259999275207518,3,-0.2219321193034144,2.3461541283057623,19.59000015258789,1.3265304533653042,18.96999931335449,1.000000000000006,19.459999084472656,-0.2219321193034144
5666,2002-08-23,17.959999084472656,18.84000015258789,17.889999389648438,18.84000015258789,48371600.0,-0.06214102129308274,1.1590900224113192,3.1428532503184585,60.74379916953466,53.84394222865726,0.35998500301326786,0.10156285432228884,0.712995476625526,6.629440375692049,26.164385714639092,1.260000228881836,0.202007960670624,-0.18500075340271138,-2.192476134303302,1.8224746274978791,-1.1887384438530084,0.8187369370475857,-0.5714762534447146,3.9325656079457114,-64.05298173924143,1.003737690450296,8,0.220001220703125,-0.21499919891357422,0.9500007629394531,5.850001335144043,-3.289999008178711,4,-0.21325162390141594,1.9047642835409297,19.149999618530273,2.3461541283057623,19.59000015258789,1.3265304533653042,18.96999931335449,-0.21325162390141594
5667,2002-08-26,18.1299991607666,18.21999931335449,17.610000610351562,18.100000381469727,46069000.0,0.009465483572374866,4.809536784741307,-0.03408948055156988,55.81395451992915,55.60327522584518,0.31742585835423753,-0.13522704751120074,0.45264128855856356,6.326067124181627,25.377612205341784,0.6099987030029261,0.21643939448040683,0.02299933433532786,-1.9536335466362722,1.999632215306928,-0.9653171061504722,1.0113157748211279,1.5400009155273438,25.242654622590237,-44.17849098122073,0.9883164404858004,8,0.06500053405761719,-0.38499927520751953,0.7800006866455078,5.680001258850098,-3.8299989700317365,0,-0.2090457354449462,1.1590900224113192,17.959999084472656,1.9047642835409297,19.149999618530273,2.3461541283057623,19.59000015258789,-0.2090457354449462
5668,2002-08-27,17.180000305175778,17.959999084472656,17.149999618530273,17.90999984741211,60623500.0,-0.05239927741677042,-1.0506291828831351,-24.3343082400815,46.986611728196756,54.83367081669745,1.5004626836656065,0.7102063825332259,1.2581195569666228,7.144436851667173,24.88945506837003,0.9799995422363281,0.25575296977765305,-0.8374995708465605,-2.811700196265413,1.136701054572292,-1.8245998835559867,0.14960074186286576,2.4487997817993197,1.1905032220560714,-66.22640741949085,0.9871003127094268,8,1.2299995422363317,0.5649995803833043,1.7299995422363317,6.6300001144409215,-3.340000152587887,1,-0.11525031785442597,4.809536784741307,18.1299991607666,1.1590900224113192,17.959999084472656,1.9047642835409297,19.149999618530273,-0.11525031785442597
5669,2002-08-28,16.84000015258789,17.440000534057614,16.770000457763672,17.110000610351562,55663700.0,-0.01979046254646788,-2.2682942714390544,0.3698638727039932,41.0879661056985,53.41361384426754,1.802725841876466,0.9450817545705128,1.4640770348752987,7.351410507734894,24.336058773925348,0.6700000762939418,0.30716643632524665,-1.0799996852874756,-3.085917042747038,0.925917672172087,-2.0829583640172586,-0.07704100655769253,2.689647915649413,2.5640918154468713,-58.4091010900992,1.0029586787297817,8,1.380000114440918,0.9049997329711914,2.0699996948242188,6.970000267028809,-3.130000114440918,2,-0.10035632534111982,-1.0506291828831351,17.180000305175778,4.809536784741307,18.1299991607666,1.1590900224113192,17.959999084472656,-0.10035632534111982
5670,2002-08-29,17.139999389648438,17.450000762939453,16.510000228881836,16.579999923706055,50516700.0,0.017814681374242358,-1.6857202023972686,-2.0740685796634595,45.72445737958331,53.02129554610321,1.4217952712677118,0.6450772863520413,1.0929766684609987,6.942250471929281,23.51305873135776,0.9400005340576172,0.5456586166139168,-0.75900044441223,-2.7894308650392574,1.2714299762147991,-1.7742156547257437,0.25621476590128367,2.2240698219604482,27.038591476197844,-30.41201904679835,1.0152152103135144,8,0.9500007629394531,0.6050004959106445,1.9000005722045898,6.670001029968262,-3.319999694824217,3,-0.14702448038657978,-2.2682942714390544,16.84000015258789,-1.0506291828831351,17.180000305175778,4.809536784741307,18.1299991607666,-0.14702448038657978
5671,2002-08-30,16.670000076293945,17.079999923706055,16.649999618530273,16.889999389648438,32857100.0,-0.027421197788276674,-2.3076917433884754,-0.39285629136140543,44.976630516160775,52.19173537352486,1.7497201318800961,1.1720162084428836,1.512349713346083,7.286474004220359,22.170974725331664,0.48999977111816406,0.48643590476305576,-1.2269998073577888,-3.262434025499921,0.8084344107843418,-2.244716916428853,-0.2092826982867244,2.465743616696777,9.356721232482519,-45.744120888290986,1.0177171090710655,8,1.4200000762939453,1.0749998092651367,1.924999713897705,7.140000343322754,-3.4499998092651385,4,-0.16676662988889657,-1.6857202023972686,17.139999389648438,-2.2682942714390544,16.84000015258789,-1.0506291828831351,17.180000305175778,-0.16676662988889657
5672,2002-09-03,15.859999656677244,16.5,15.850000381469727,16.469999313354492,58140400.0,-0.04859030689319466,-1.0634967249519756,2.772734366194749,45.08195961579199,51.548575469682575,2.229850543444096,2.087466932159879,2.277709132001908,7.969821111996234,20.635992574355825,0.8199996948242188,0.3757000237009507,-2.0360002040863048,-4.07562225486488,0.003621846692270836,-3.0558112294755926,-1.016189178697017,3.065684559184769,0.47389959023609274,-58.57808414891417,1.019811025389288,9,1.9000005722045916,1.8850002288818377,2.5800004005432147,7.950000762939455,-2.3999996185302717,1,-0.07503150101786382,-2.3076917433884754,16.670000076293945,-1.6857202023972686,17.139999389648438,-2.2682942714390544,16.84000015258789,-0.07503150101786382
5673,2002-09-04,16.110000610351562,16.170000076293945,15.579999923706055,15.8100004196167,66790200.0,0.015762986071003127,1.8095304052443115,-0.491803868167739,34.86110658557257,48.70740255859972,1.7114748416074406,1.8520897783827905,1.9657090445982135,7.602116730464232,20.05468794610932,0.5900001525878906,0.30695135072939195,-1.734999322891234,-3.9022819979933416,0.4322833522108738,-2.818640660442288,-0.6513579853401801,2.508115222071222,28.34226998864771,-25.386700976352447,1.0836413375510534,9,1.4299993515014648,1.5149993896484375,2.174999237060547,7.699999809265137,-1.930000305175783,2,-0.11235259783005047,-1.0634967249519756,15.859999656677244,-2.3076917433884754,16.670000076293945,-1.6857202023972686,17.139999389648438,-0.11235259783005047
5674,2002-09-05,15.109999656677244,15.829999923706055,15.029999732971193,15.8100004196167,86969600.0,-0.0620733032767089,1.1621633464184316,-2.333334392970795,27.791872443883648,44.785373118261255,2.2452720256707988,2.789552226909846,2.923372785950308,8.48187513322375,19.782961659145965,1.0800008773803693,0.10360769666448633,-2.6045002937316912,-5.093858226929788,-0.11514236053359461,-3.8491792603307413,-1.3598213271326411,3.143542266699532,3.3057805643620077,-43.82104597314386,1.2446789665990488,9,1.8250002861022967,2.240000247955324,3.1425004005432147,8.700000762939455,0.1100006103515625,3,-0.08405026690573947,1.8095304052443115,16.110000610351562,-1.0634967249519756,15.859999656677244,-2.3076917433884754,16.670000076293945,-0.08405026690573947
5675,2002-09-06,16.219999313354492,16.549999237060547,16.110000610351562,16.399999618530273,77957400.0,0.0734612628655309,-1.2000057220786404,0.257143012844616,35.70621142603078,42.0034189245386,0.755380071162076,1.591005364619683,1.773712281703478,7.234512791238952,19.44854919157017,1.4399995803833026,-0.03879695847522058,-1.3865006446838386,-3.940863346379473,1.1678620570117957,-2.6636819955316575,-0.10931929383601968,1.5822467033655023,58.04875461776036,15.477323241284324,1.2771813508478176,9,0.4050002098083496,1.1300005912780762,1.9600005149841309,7.590001106262207,-1.1199989318847656,4,-0.15474718751319239,1.1621633464184316,15.109999656677244,1.8095304052443115,16.110000610351562,-1.0634967249519756,15.859999656677244,-0.15474718751319239
5676,2002-09-09,16.079999923706055,16.34000015258789,15.6899995803833,16.030000686645508,51444400.0,-0.00863128209464048,1.2807049832019382,-0.2777730682829653,29.589378741126993,39.08957717133836,0.6712454800613799,1.6767837059576465,1.8703168130125114,7.2168980081913645,19.194578832130087,0.6500005722045898,-0.37042982557136384,-1.4375,-4.077283544076284,1.202283544076284,-2.757391772038144,-0.11760822796185622,1.334131613289106,69.07898245426907,31.67558732217526,1.3198917720381425,9,0.41499948501586914,1.2699999809265137,2.010000228881836,7.449999809265137,0.4400005340576172,0,-0.14054727858238436,-1.2000057220786404,16.219999313354492,1.1621633464184316,15.109999656677244,1.8095304052443115,16.110000610351562,-0.14054727858238436
5677,2002-09-10,16.469999313354492,16.639999389648438,16.100000381469727,16.190000534057614,57279400.0,0.024253693501172124,-1.3478264475146369,5.6000610360876575,34.71882697597118,37.72648997664663,0.023481534937769055,1.26832776193611,1.4528100669948216,6.672985879390605,18.428784609289295,0.5599994659423828,-0.7158942741517791,-0.9945005416870103,-3.6754702257272953,1.6864691423532747,-2.334985383707153,0.3459843003331322,0.6103537710773139,89.44098679841986,54.72852847479702,1.3404848420201423,9,-0.22999906539916992,0.8800005912780762,1.4725008010864258,6.830000877380371,-2.929999351501465,1,-0.19732842634003422,1.2807049832019382,16.079999923706055,-1.2000057220786404,16.219999313354492,1.1621633464184316,15.109999656677244,-0.19732842634003422
5678,2002-09-11,16.620000839233402,17.040000915527347,16.579999923706055,16.729999542236328,45864800.0,0.009107561149518828,-3.842102093058312,-0.39285422343322485,30.739306541561817,36.576638913964786,-0.2394951330306192,1.1721207845445925,1.3000107411278563,6.3739698215318406,17.863182059926704,0.5700016021728551,-0.9706434367766832,-0.8404990196228006,-3.526505342792685,1.845507303547084,-2.183502181207743,0.5025041419621417,-1.5900011062622088,79.10448610981294,49.901477595033064,1.3430031615849427,9,-0.3800005912780797,0.7299990653991664,1.0374989509582484,6.189998626708984,-2.390001296997074,2,-0.1901324092371216,-1.3478264475146369,16.469999313354492,1.2807049832019382,16.079999923706055,-1.2000057220786404,16.219999313354492,-0.1901324092371216
5679,2002-09-12,15.699999809265135,16.379999160766598,15.670000076293945,16.360000610351562,48750200.0,-0.055355053159594325,1.0285748929497476,6.000078028818853,28.93773392817451,34.71144741936381,0.5607609962183862,1.9901738237095348,2.2377366170041793,7.138732434019696,17.840507899747443,0.9500007629394567,-1.2141935298448203,-1.6309999942779552,-4.397163040185456,1.1351630516295454,-3.0140815172317037,-0.24791847132420486,-0.6298000526428194,2.1897601893423864,-21.04327580557215,1.3830815229537503,9,0.3550000190734881,1.6500000953674334,1.9574999809265154,7.109999656677251,-1.2399997711181623,3,-0.09681525621371978,-3.842102093058312,16.620000839233402,-1.3478264475146369,16.469999313354492,1.2807049832019382,16.079999923706055,-0.09681525621371978
5680,2002-09-13,16.030000686645508,16.200000762939453,15.640000343322756,15.699999809265135,44670900.0,0.021019164419710856,-1.4888918087818723,-0.5000007224796672,36.83493918343645,33.8068150490611,0.0634175178390528,1.535712149781137,1.8916199157496294,6.662138961277112,18.312715197733297,0.5600004196166974,-1.2995624996878163,-1.1719991207122789,-3.9276368305191305,1.5836385890945728,-2.5498179756157064,0.20581973419114696,-0.920404906845091,27.857155994487602,2.0925735487970947,1.3778188549034263,9,0.004999637603763318,1.3199992179870605,1.6274991035461426,6.379999160766602,-0.5800008773803729,4,-0.05053027978292646,1.0285748929497476,15.699999809265135,-3.842102093058312,16.620000839233402,-1.3478264475146369,16.469999313354492,-0.05053027978292646
5681,2002-09-16,15.699999809265135,16.139999389648438,15.539999961853027,15.989999771118164,41224000.0,-0.02058645435089057,1.0338991269827158,-0.8787854267392234,33.77838119125725,32.55086189077946,0.2697176504160428,1.7133428158807735,2.143632148569724,6.852199388060873,19.054244040662493,0.5999994277954102,-1.31338899182445,-1.3494999885559107,-4.081913052855862,1.3829130757440389,-2.7157065207058846,0.016706543594063206,-0.5517959267501791,10.666649712467233,-14.537545832356201,1.3662065321499748,9,0.3350005149841362,1.6500000953674334,1.9574999809265154,6.520000457763674,-0.5799999237060529,0,-0.03821652452768354,-1.4888918087818723,16.030000686645508,1.0285748929497476,15.699999809265135,-3.842102093058312,16.620000839233402,-0.03821652452768354
5682,2002-09-17,15.56999969482422,16.350000381469727,15.5,16.15999984741211,55756400.0,-0.008280262166894814,-1.3287696287199853,2.034483552404392,37.93103694792375,32.891965264374036,0.39588696316796934,1.620031306423245,2.226052516313901,6.8372083128452115,20.327338822676722,0.8500003814697266,-1.412653245387279,-1.2850001335144032,-3.8431941701262087,1.2731939030974022,-2.5640971518203077,-0.005903115208500509,-0.3839598716490169,4.5454320265939785,-22.7174629771688,1.279097018305903,9,0.4650006294250506,1.7800002098083478,2.08750009536743,6.5550003051757795,0.5900001525878888,1,0.061014822193943274,1.0338991269827158,15.699999809265135,-1.4888918087818723,16.030000686645508,1.0285748929497476,15.699999809265135,0.061014822193943274
5683,2002-09-18,15.279999732971193,15.649999618530273,15.0,15.220000267028807,51894800.0,-0.01862555989319825,-1.5999984741210938,-0.10169398377138318,38.217526075126784,34.05037122340106,0.6210833835830343,1.706926542357655,2.48153042217829,6.9945468935137445,21.797280792504452,0.6499996185302734,-1.4858541542646684,-1.3905001163482655,-3.8362178388463253,1.0552176061497924,-2.6133589775972954,-0.16764125509923566,1.7600011825561541,20.289848061621402,-9.680171238185036,1.2228588612490292,9,0.7400007247924787,2.0550003051757795,2.3424997329711896,6.845000267028807,0.3500003814697248,2,-0.11387433256059509,-1.3287696287199853,15.56999969482422,1.0338991269827158,15.699999809265135,-1.4888918087818723,16.030000686645508,-0.11387433256059509
5684,2002-09-19,14.979999542236328,15.550000190734865,14.899999618530273,15.020000457763672,56278400.0,-0.01963352067916102,-5.499980926586449,-0.6666878596178516,33.685813225753606,33.82588253448137,1.006553662909706,1.732684504435877,2.779884355453138,7.160071782726561,23.708088010998612,0.6500005722045916,-1.5129684922107671,-1.4600002765655518,-3.596598462184893,0.6765979090537879,-2.5282993693752225,-0.39170118375588103,2.0192013549804706,5.517233214683157,-23.79815501075384,1.0682990928096698,9,0.9900007247924822,2.3050003051757812,2.6125001907348633,7.145000457763672,1.6100006103515625,3,-0.050066757204188406,-1.5999984741210938,15.279999732971193,-1.3287696287199853,15.56999969482422,1.0338991269827158,15.699999809265135,-0.050066757204188406
5685,2002-09-20,14.899999618530273,15.18000030517578,14.81999969482422,15.109999656677244,76653900.0,-0.005340449008726211,1.0571384975054705,5.249880793438827,35.79455086569985,34.51534610387835,0.9829928416756459,1.5578305423257781,2.8108518497340675,7.094664719537157,25.742756524922967,0.36000061035155895,-1.480715203473185,-1.3275002002716079,-3.151802390415007,0.49680198987179125,-2.2396512953433074,-0.4153491051999083,2.0152332275390634,5.228750836801979,-25.511990232356354,0.9121510950716992,9,1.0300006866455114,2.3450002670288086,2.5850000381469727,7.1100006103515625,1.909999847412113,4,-0.029530173936118675,-5.499980926586449,14.979999542236328,-1.5999984741210938,15.279999732971193,-1.3287696287199853,15.56999969482422,-0.029530173936118675
5686,2002-09-23,14.130000114440918,14.729999542236328,14.100000381469727,14.720000267028807,62986100.0,-0.05167782038945501,1.0655754107843598,2.809524025776465,36.02586165723527,34.66057217957436,1.6173807784685703,2.1356816410738375,3.530242387273752,7.712984206900039,27.18763386627111,0.7999992370605469,-1.3078681814337898,-1.9059997558593764,-3.7682496392158917,-0.04374987250286111,-2.837124697537636,-0.9748748141811188,2.6595187425537112,1.3333214653862846,-31.863027795428586,0.9311249416782579,9,1.440000534057619,2.755000114440918,3.4499993324279785,7.880000114440918,2.2699995040893555,0,0.09341823666902682,1.0571384975054705,14.899999618530273,-5.499980926586449,14.979999542236328,-1.5999984741210938,15.279999732971193,0.09341823666902682
5687,2002-09-24,14.34000015258789,15.0,13.899999618530273,14.0,84156500.0,0.0148619983330609,-3.0740685796634595,-0.5762712960268985,35.60976040923309,35.20173372042672,1.1996190284304689,1.7151211914591755,3.2346012688345986,7.363120412744834,28.350868872295678,1.1000003814697266,-1.271758398098921,-1.5064997673034668,-3.2383230762195154,0.22532354161258183,-2.372411421761491,-0.6405881128454425,2.2343572263647467,25.14288766043527,-8.309425738380135,0.8659116544580241,9,0.7999992370605451,2.4449996948242188,3.3824996948242188,7.670000076293945,2.6499996185302734,1,0.05439328623929107,1.0655754107843598,14.130000114440918,1.0571384975054705,14.899999618530273,-5.499980926586449,14.979999542236328,0.05439328623929107
5688,2002-09-25,15.199999809265135,15.489999771118164,14.43000030517578,14.5600004196167,72720800.0,0.05997208141744981,-1.3555553671753584,1.8823503012487466,50.74875308317559,37.62518029320462,0.13076032168445728,0.7369636915947364,2.3216888968732317,6.387754918387481,28.9852641233181,1.1499996185302734,-1.1540638769701133,-0.5475000858306895,-2.181995075631187,1.0869949039698081,-1.3647475807309402,0.2697474090695593,1.1069217936452649,78.78786302467222,39.80697605913442,0.8172474949002491,9,-0.07499980926513494,1.5850000381469744,2.789999485015871,6.500000000000002,2.099999427795412,2,0.0631578980390386,-3.0740685796634595,14.34000015258789,1.0655754107843598,14.130000114440918,1.0571384975054705,14.899999618530273,0.0631578980390386
5689,2002-09-26,15.149999618530273,15.6899995803833,14.729999542236328,15.640000343322756,72311200.0,-0.0032894862738342967,2.2542418359710275,-0.7656268626469305,39.19192810494035,37.887067951149504,0.10564846773866954,0.6891970518330943,2.282287467845819,6.333381662515009,29.28010860556809,0.9600000381469727,-1.1239808127311868,-0.5130002498626709,-2.083157504348158,1.0571570046228178,-1.2980788771054144,0.27207837738007257,0.9162297859421145,69.83240372284627,31.889393986564627,0.785078627242744,9,-0.024999618530273438,1.635000228881836,2.8550000190734863,4.255000114440918,3.1499996185302734,3,0.03168320184797535,-1.3555553671753584,15.199999809265135,-3.0740685796634595,14.34000015258789,1.0655754107843598,14.130000114440918,0.03168320184797535
5690,2002-09-27,14.619999885559082,15.289999961853027,14.489999771118164,14.989999771118164,65195700.0,-0.03498348160503828,-1.5396826838509665,0.7551006903424048,36.32959537264627,38.17053619352606,0.4633301288269589,1.0758860213178263,2.7229431503953094,6.748958578470294,29.47352110321645,0.8000001907348633,-1.0966024559622483,-0.9170000076293938,-2.389514653896317,0.5555146386375291,-1.6532573307628553,-0.18074268449593234,1.2296065403190948,40.223479462170296,5.962062014176432,0.7362573231334619,9,0.505000114440918,2.0799999237060547,3.3949999809265137,4.784999847412109,4.15000057220459,4,0.13474694134400633,2.2542418359710275,15.149999618530273,-1.3555553671753584,15.199999809265135,-3.0740685796634595,14.34000015258789,0.13474694134400633
5691,2002-09-30,13.890000343322756,14.289999961853027,13.670000076293945,14.25,76123100.0,-0.049931569627259975,1.8181839856255133,0.9729723460137641,27.288754120903377,36.98806032385713,1.0164738086079144,1.672696280571893,3.3706824098815478,7.313941719261214,29.8987211270597,0.9499998092651367,-0.9940788440023951,-1.5079995632171617,-3.053241513140245,0.03724238670592328,-2.280620538178704,-0.7353785882556192,1.799999237060545,10.891105001928683,-15.713394700799451,0.7726209749615423,9,0.7899994850158674,2.3649997711181623,4.09249973297119,5.514999389648436,4.460000038146971,0,0.21022311378295555,-1.5396826838509665,14.619999885559082,2.2542418359710275,15.149999618530273,-1.3555553671753584,15.199999809265135,0.21022311378295555
5692,2002-10-01,14.670000076293945,14.699999809265135,13.850000381469727,14.050000190734865,68218600.0,0.05615548694684902,1.5000007012317915,-1.7222235467711506,34.54833329202255,36.58037223684554,0.10659283467983371,0.8421512037977923,2.528362799925148,6.383601652540932,29.587553062313294,0.8499994277954084,-0.9966272043292346,-0.668499851226807,-2.230391772934542,0.8933920704809264,-1.4494458120806755,0.1124461096270597,0.777599563598633,49.50496264853363,28.321035110552362,0.7809459608538668,10,0.009999752044677734,1.2749996185302717,3.2925000190734863,4.734999656677246,4.479999542236328,1,0.11792771187724327,1.8181839856255133,13.890000343322756,-1.5396826838509665,14.619999885559082,2.2542418359710275,15.149999618530273,0.11792771187724327
5693,2002-10-02,14.300000190734865,15.210000038146973,14.239999771118164,14.770000457763672,78381500.0,-0.025221532626777732,-2.2881303330903355,-0.7580650867459235,37.84722601649925,37.04275143581729,0.360914765843674,1.1274001174640347,2.8449655657306483,6.6192229739244635,28.8567395349212,0.9700002670288086,-0.9590048927383688,-0.9479997158050519,-2.5312753745814387,0.635275942971333,-1.7396375451932453,-0.15636188641685855,0.934287501525878,31.188132133969642,7.2875571472289415,0.7916378293881928,10,0.379999637603758,1.5149993896484357,3.6699995994567853,5.104999542236326,4.140000343322749,2,0.18811185625900761,1.5000007012317915,14.670000076293945,1.8181839856255133,13.890000343322756,-1.5396826838509665,14.619999885559082,0.18811185625900761
5694,2002-10-03,13.84000015258789,14.59000015258789,13.800000190734865,14.289999961853027,61416800.0,-0.032167834406394924,-1.9811334334991901,0.9574458587223649,31.409161621421347,36.55548596423079,0.717670794346077,1.5677562670858336,3.216430518963598,6.916694934165207,27.869622010022933,0.7899999618530256,-0.9804316460167506,-1.3444997787475579,-3.0483587367477334,0.3593591792526176,-2.1964292577476456,-0.49257029974747013,1.369999885559082,10.493832611307635,-12.37311713857789,0.8519294790000874,10,0.8399996757507324,1.7200002670288086,4.237499713897705,5.564999580383301,4.309999465942383,3,0.24999993109289687,-2.2881303330903355,14.300000190734865,1.5000007012317915,14.670000076293945,1.8181839856255133,13.890000343322756,0.24999993109289687
5695,2002-10-04,13.710000038146973,14.329999923706055,13.59000015258789,14.149999618530273,65440500.0,-0.009393071749107529,-1.1764719906988617,0.9777772597322505,32.513178810122554,36.16518787010715,0.7388116893053382,1.581137741960232,3.293889837236428,6.855734570211752,27.80652245877676,0.7399997711181641,-0.9942530086473802,-1.3489999294280999,-3.1007977460106737,0.4027978871544722,-2.224898837719387,-0.47310102113681296,1.5,7.407400866430838,-16.300436459325557,0.8758989082912861,10,0.929999828338623,1.8100004196166992,4.272500038146973,5.694999694824219,3.630000114440918,4,0.3347920631759498,-1.9811334334991901,13.84000015258789,-2.2881303330903355,14.300000190734865,1.5000007012317915,14.670000076293945,0.3347920631759498
5696,2002-10-07,13.81999969482422,14.260000228881836,13.640000343322756,13.729999542236328,56912400.0,0.008023315563178812,-3.5926164018734976,-0.20454599640638238,34.56789625096545,36.04942518585519,0.6484002841694032,1.363026373679455,3.1209058011097053,6.552038363463458,27.45775197606939,0.6199998855590803,-0.9509963355983917,-1.1260002613067606,-2.891999591765069,0.6399990691515463,-2.008999926535914,-0.24300059607760716,1.163200359344481,14.197503610128603,-11.441257590783426,0.8829996652291537,10,0.8200001716613752,1.5150003433227521,4.097500324249266,5.585000038146971,3.9700012207031232,0,0.3581766188311346,-1.1764719906988617,13.710000038146973,-1.9811334334991901,13.84000015258789,-2.2881303330903355,14.300000190734865,0.3581766188311346
5697,2002-10-08,13.220000267028807,14.09000015258789,13.09000015258789,14.039999961853027,85399200.0,-0.04341529964144075,1.173912863199577,-9.111092273131701,32.77591738561722,34.05244344168204,1.1988970553040783,1.799311595276949,3.6148332498927456,6.944423228366359,27.613878919352576,1.0,-0.9448549505885566,-1.5634997367858912,-3.3371344801134253,0.21013500654164474,-2.450317108449658,-0.6766823651221241,1.5681518009185815,6.132081200873878,-19.34953099770641,0.8868173716637678,10,1.1699995994567889,1.8450002670288121,4.6974997520446795,5.294999122619631,4.900000572204592,1,0.3880484123162493,-3.5926164018734976,13.81999969482422,-1.1764719906988617,13.710000038146973,-1.9811334334991901,13.84000015258789,0.3880484123162493
5698,2002-10-09,13.460000038146973,13.8100004196167,12.949999809265135,13.0,81753200.0,0.01815429396902024,-2.0714284497865174,-0.5609758650527068,37.16216031176144,33.82691368688438,0.7667544329952012,1.381251614227514,3.266784312416128,6.48923085844541,28.293588815326288,0.8600006103515643,-0.8796664336914493,-1.1654999256134033,-2.8084813331061937,0.4774814818793889,-1.9869906293597985,-0.3440092218670081,1.0564477233428953,31.097568421756637,2.9629271946783113,0.821490703746396,10,0.6599998474121094,1.5350003242492676,4.292500019073486,4.75,5.749999046325684,2,0.42273399437275483,1.173912863199577,13.220000267028807,-3.5926164018734976,13.81999969482422,-1.1764719906988617,13.710000038146973,0.42273399437275483
5699,2002-10-10,14.18000030517578,14.420000076293945,13.489999771118164,13.489999771118164,83505000.0,0.053491847324536046,-1.695650972055982,1.5000010366024281,44.51219831315884,34.73609179138578,-0.11768606915016377,0.5708034847867332,2.4506763794380237,5.572166905141229,28.064587353196522,0.9600000381469727,-0.8081605932319373,-0.36949968338012873,-1.9423276864022885,1.203328319642031,-1.1559136848912086,0.41691431813095114,-1.2300004959106445,83.67348792369559,50.46684344836607,0.7864140015110802,10,-0.10000038146972479,0.8150000572204608,3.402499675750734,3.599999427795412,4.619998931884767,3,0.3004231408462601,-2.0714284497865174,13.460000038146973,1.173912863199577,13.220000267028807,-3.5926164018734976,13.81999969482422,0.3004231408462601
5700,2002-10-11,15.220000267028807,15.25,14.149999618530273,14.390000343322756,77757500.0,0.07334273197959118,1.4719126648036072,1.2028975091151823,57.97950563072936,38.14617529247755,-1.1886218011407728,-0.561794594856222,1.3643247998630539,4.357033396560306,27.450522456932845,1.1000003814697266,-0.8936779411728981,0.7110002994537332,-0.7381646816069658,2.1601652805144322,-0.013582191076615402,1.4355827899840818,-2.270000457763672,98.69566389202743,58.91852246606862,0.7245824905303492,10,-1.1200003623962385,-0.22499990463256658,1.9224996566772479,2.284999370574953,3.32999897003174,4,0.1925098094675297,-1.695650972055982,14.18000030517578,-2.0714284497865174,13.460000038146973,1.173912863199577,13.220000267028807,0.1925098094675297
5701,2002-10-14,15.100000381469727,15.1899995803833,14.600000381469727,14.920000076293945,48236600.0,-0.00788435502324114,2.2777851364024095,0.21686785749576684,55.63798568073125,40.48947000233407,-0.982224760883863,-0.5154787763491733,1.4630252338303862,4.291121026909835,26.73339332221104,0.6199998855590803,-0.9130106292294506,0.6210003852844235,-0.7469159577047542,1.988916728273601,-0.06295778621016446,1.3049585567790114,-2.058000564575197,93.47827799604018,49.70813179626698,0.6839581714945885,10,-1.0000004768371582,-0.10500001907348633,1.8874993324279785,2.404999256134033,3.049999237060547,0,0.14834435195558182,1.4719126648036072,15.220000267028807,-1.695650972055982,14.18000030517578,-2.0714284497865174,13.460000038146973,0.14834435195558182
5702,2002-10-15,16.520000457763672,16.549999237060547,15.119999885559082,15.9399995803833,109131100.0,0.09403973777620078,3.468758894152323,3.2222216335353706,59.04110245822025,42.84434516252529,-2.3604294253062275,-1.9612102539846532,0.06454452365213115,2.6947719505691836,26.250788801655702,1.4499988555908203,-0.8341442592627715,1.9935004234313958,0.4161305742014285,3.570870272661365,1.2048154988164121,2.7821853480463794,-3.3896806335449234,99.1667004426374,57.35470708991389,0.7886849246149844,10,-1.77000093460083,-1.5250000953674316,0.4024991989135742,0.9349989891052246,2.6299991607666016,1,0.07687653889663348,2.2777851364024095,15.100000381469727,1.4719126648036072,15.220000267028807,-1.695650972055982,14.18000030517578,0.07687653889663348
5703,2002-10-16,13.539999961853027,14.119999885559082,13.420000076293945,13.529999732971193,155210300.0,-0.18038743422129722,-5.086966977924469,0.017241747852177643,42.13098788460557,44.035659191767984,0.5592376058407673,0.9294009110119461,2.991582831639114,5.490960570305774,25.420160489237276,3.1000003814697266,-0.6972126865481023,-0.8995000839233391,-2.4937327772976587,0.6947326094509805,-1.696616430610499,-0.10238373723617933,-0.2044993728637703,3.833863186394324,-33.01131455891442,0.7971163466871598,10,1.2099995613098145,1.455000400543213,3.255000114440918,3.914999485015869,6.669999122619629,2,0.3382570820002846,3.468758894152323,16.520000457763672,2.2777851364024095,15.100000381469727,1.4719126648036072,15.220000267028807,0.3382570820002846
5704,2002-10-17,14.229999542236328,14.289999961853027,13.90999984741211,14.220000267028807,103266700.0,0.050960087321068936,4.846150460330851,0.999904634751452,48.12319344547528,45.77010526236273,-0.07780478120600165,0.1900776516481102,2.2365265747887406,4.624245140752908,24.417167559617408,0.75,-0.6384661188937599,-0.1720005035400387,-1.747879251765882,1.4038782446858047,-0.9599398776529604,0.615938870572883,-0.8099994659423828,25.87858412537073,-10.103895165594857,0.7879393741129214,10,0.5199999809265137,0.5199999809265137,2.565000534057617,3.2249999046325684,5.819999694824219,3,0.3499648420546395,-5.086966977924469,13.539999961853027,3.468758894152323,16.520000457763672,2.2777851364024095,15.100000381469727,0.3499648420546395
5705,2002-10-18,14.460000038146973,14.5,13.6899995803833,14.239999771118164,73323700.0,0.016163071209382318,4.399999364217527,22.001621363849214,52.88169732053177,47.8049720478701,-0.21258533252287926,-0.07860687450110504,1.9215236775237798,4.234316702534734,23.363017441108646,0.8100004196166992,-0.5799142454439608,0.07999997138977122,-1.478798562663183,1.6387985054427254,-0.6993992956367059,0.8593992384162483,-1.0399999618530273,33.22684475092031,-5.684582091711661,0.7793992670264768,10,0.28999948501586914,0.28999948501586914,2.242499828338623,2.994999408721924,6.0199995040893555,4,0.3001382563944819,4.846150460330851,14.229999542236328,-5.086966977924469,13.539999961853027,3.468758894152323,16.520000457763672,0.3001382563944819
5706,2002-10-21,15.449999809265135,15.529999732971193,14.149999618530273,14.220000267028807,87945600.0,0.06846471428122003,-1.0145974731126737,5.590900224113192,53.86138503545165,50.147801786740594,-1.0583511215796246,-1.0167757470406737,0.8730364957492593,3.0861271032073123,21.487573102429195,1.3800001144409197,-0.4069835259455328,1.0039997577667226,-0.6206187817180666,2.6286182972515117,0.19169048802432798,1.8163090275091172,-1.842199783325194,64.85623889030056,26.157715184738038,0.8123092697423944,10,-0.7000002861022931,-0.7000002861022931,1.242500305175783,2.0049996376037615,4.750000953674318,0,0.20064721463209256,4.399999364217527,14.460000038146973,4.846150460330851,14.229999542236328,-5.086966977924469,13.539999961853027,0.20064721463209256
5707,2002-10-22,15.119999885559082,15.470000267028807,14.739999771118164,14.850000381469727,74188700.0,-0.021359218626537224,-1.9795894535454177,0.2195118736373307,54.075545419263115,52.027066798685226,-0.48108431943825103,-0.6591383910365458,1.1501470086485988,3.2512188489405673,19.902047930390367,0.7300004959106428,-0.23190893593295847,0.634999847412109,-1.016136951603528,2.286136646427746,-0.19056855209570855,1.4605682469199266,-1.4300003051757812,80.56872444909473,39.22981601675464,0.8255683995078184,10,-0.13500022888183594,-0.37000036239624023,1.572500228881836,2.3349995613098145,5.779999732971191,1,0.200396809252962,-1.0145974731126737,15.449999809265135,4.399999364217527,14.460000038146973,4.846150460330851,14.229999542236328,0.200396809252962
5708,2002-10-23,16.15999984741211,16.280000686645508,15.020000457763672,15.06999969482422,91799700.0,0.06878306678072921,-1.1176498873220473,4.037045017042538,60.902254830396544,53.848184189489416,-1.2268261601098178,-1.71126753046007,0.09500953338405793,2.0666512264865915,19.14438429135551,1.260000228881836,-0.04028576702662079,1.6269998073577874,-0.16173806863065465,3.415737683346231,0.7326308693635664,2.5213687453520084,-2.2984002876281746,95.3667649429471,48.05550182429836,0.8943689379942218,10,-1.1750001907348633,-1.4100003242492676,0.5325002670288086,1.294999599456787,4.719999313354492,2,0.1850247400588303,-1.9795894535454177,15.119999885559082,-1.0145974731126737,15.449999809265135,4.399999364217527,14.460000038146973,0.1850247400588303
5709,2002-10-24,15.630000114440918,16.65999984741211,15.56999969482422,16.350000381469727,86356300.0,-0.03279701348859021,-1.5952350406730273,-0.6605506112264086,58.69565330065501,53.92775615281449,-0.5246905140578928,-1.205257752336717,0.5521427075397938,2.433482619346158,18.714836001604958,1.0900001525878888,0.2221445085988698,1.073000049591064,-0.7628545947691663,2.9088546939512927,0.1550727274109498,1.9909273717711784,-1.607096574020387,65.31987742877867,12.425636742291871,0.9179273221801144,10,-0.5900001525878906,-0.8250002861022949,1.0475001335144043,1.8099994659423828,5.419999122619629,3,0.2930261635635032,-1.1176498873220473,16.15999984741211,-1.9795894535454177,15.119999885559082,-1.0145974731126737,15.449999809265135,0.2930261635635032
5710,2002-10-25,16.59000015258789,16.600000381469727,15.59000015258789,15.6899995803833,69819200.0,0.06142034748035652,1.1956502133843894,-1.2500003311367927,61.648446593593874,54.59558514313256,-1.4191589303365877,-2.1187315071780173,-0.48138708061258484,1.303382411256969,18.059531730274536,1.010000228881836,0.4798889937806461,1.9345000743865963,-0.1145970892709336,3.983597238044128,0.9099514925578305,2.959048656215362,-2.356128907608033,97.2111677911917,37.79356588999674,1.0245485818287656,10,-1.5500001907348633,-1.7850003242492676,0.03749990463256836,0.7999992370605469,3.7199993133544957,4,0.2085593160125998,-1.5952350406730273,15.630000114440918,-1.1176498873220473,16.15999984741211,-1.9795894535454177,15.119999885559082,0.2085593160125998
5711,2002-10-28,16.809999465942386,17.280000686645508,16.540000915527347,17.129999160766598,85986500.0,0.013260959091683677,1.3870854611456231,-0.3555549904155713,65.59513216758589,55.32381066639541,-1.5322148646212614,-2.2227151127998717,-0.7783890461673657,0.9316765630790087,16.916177997343805,0.7399997711181605,0.6606351136664514,2.0084994316101117,-0.21926102786919088,4.236259891089416,0.8946192018704604,3.122379661349763,-2.3820379327679486,81.49602160259293,14.704556143714186,1.113880229739652,10,-1.4599990844726598,-1.694999217987064,-0.22249937057495472,0.5399999618530238,2.860000610351559,0,0.2183224386014695,1.1956502133843894,16.59000015258789,-1.5952350406730273,15.630000114440918,-1.1176498873220473,16.15999984741211,0.2183224386014695
5712,2002-10-29,16.399999618530273,16.930000305175778,16.049999237060547,16.700000762939453,79050400.0,-0.02439023560011322,1.3157915870892736,0.9375044703526423,62.58561534083204,57.596547050420575,-1.2751196974437828,-1.76706079792514,-0.4746326073492515,1.2658813354638738,16.08789033275624,0.8800010681152308,0.6519539067208147,1.5119996070861816,-0.8258859836854064,3.8498851978577697,0.3430568117003894,2.6809424024719757,-1.6868341700087282,61.06190358438034,-9.821405943993845,1.1689427953857936,10,-0.9149994850158691,-1.2849993705749512,-0.1724991798400879,0.5900001525878906,2.559999465942383,1,0.2317073922438131,1.3870854611456231,16.809999465942386,1.1956502133843894,16.59000015258789,-1.5952350406730273,15.630000114440918,0.2317073922438131
5713,2002-10-30,16.989999771118164,17.379999160766598,16.389999389648438,16.579999923706055,80766700.0,0.03597561989704268,-1.506325629907183,-1.366660944642596,62.16450065609495,59.15669229604498,-1.4798995343883146,-2.261129229919028,-1.1504142501836974,0.617596896566301,15.982363224621373,0.9899997711181605,0.6919526414508272,1.967499780654908,-0.5318884490060043,4.46688801031582,0.7178056658244536,3.217193895485364,-2.020150798784222,78.45306603748745,8.808096619253433,1.249694114830456,10,-1.4550004005432147,-1.8250002861022985,-1.0275001525878906,-0.10000038146972656,1.7199993133544922,2,0.23013536786850586,1.3157915870892736,16.399999618530273,1.3870854611456231,16.809999465942386,1.1956502133843894,16.59000015258789,0.23013536786850586
5714,2002-10-31,17.299999237060547,17.510000228881836,16.819999694824222,17.110000610351562,77160500.0,0.018245995886907673,1.2622945693773804,0.4634114571218564,59.611826303275,59.90448440523868,-1.4624112404807494,-2.422843979710599,-1.5643491521335484,0.2640961450045154,15.540521329734435,0.6900005340576136,0.5985169986330732,2.1044992923736565,-0.5258134567172945,4.7348120414646075,0.7893429178281792,3.419655666919132,-2.0409322421146854,89.06244877726043,22.138282001368182,1.315156374545476,10,-1.4699993133544922,-2.0699992179870605,-1.3449993133544922,-0.4099998474121094,0.3800010681152344,3,0.20693642090092568,-1.506325629907183,16.989999771118164,1.3157915870892736,16.399999618530273,1.3870854611456231,16.809999465942386,0.20693642090092568
5715,2002-11-01,18.299999237060547,18.479999542236328,16.90999984741211,17.100000381469727,85017800.0,0.057803470757257225,1.0128208106478997,6.315829100327263,63.67521012218607,60.994909414875835,-2.0790598339988833,-3.2267800949552594,-2.644622721809638,-0.7957471550504565,15.144444718120184,1.5699996948242188,0.9474726731287184,2.8749993324279792,0.0007620147396849575,5.7492366501162735,1.4378806735838339,4.312117991272126,-2.7258015893636482,92.59258096419208,27.828241582937835,1.4371186588441467,11,-1.6899995803833008,-2.5849995613098145,-2.344999313354492,-1.4099998474121094,-0.1700000762939453,4,0.1502732303087091,1.2622945693773804,17.299999237060547,-1.506325629907183,16.989999771118164,1.3157915870892736,16.399999618530273,0.1502732303087091
5716,2002-11-04,18.770000457763672,19.229999542236328,18.43000030517578,18.8700008392334,80962600.0,0.0256831278851255,-1.0512782892565016,-0.0833337306980108,60.46511627906977,61.704861732632125,-2.2669915007264017,-3.4856358273967913,-3.152727980728393,-1.3159616337046138,14.888367767503699,0.9300003051757812,1.2124410196102158,3.09750051498413,-0.03564212801893163,6.230643157987192,1.5309291934825993,4.664071836485661,-2.730874506940463,85.53462137333887,24.084187485091192,1.5665713215015307,11,-1.6450004577636719,-2.6800007820129395,-2.8575005531311035,-1.8800010681152344,-0.6100006103515625,0,0.08204576295264498,1.0128208106478997,18.299999237060547,1.2622945693773804,17.299999237060547,-1.506325629907183,16.989999771118164,0.08204576295264498
5717,2002-11-05,18.350000381469727,18.770000457763672,17.709999084472656,18.36000061035156,71532500.0,-0.02237613564469698,1.55422041138986,0.10000190734132136,79.36508343136926,63.7562871327402,-1.4981824801413062,-2.8054397322636504,-2.7819784520024236,-0.9518412867291772,13.902168243498938,1.0600013732910156,1.4182501883232987,2.421000432968139,-0.7067085749864397,5.548709440922718,0.8571459289908496,3.9848549369454282,-1.7365171841921558,69.01411572232766,0.26418949284365567,1.5638545039772898,11,-0.9500007629394531,-2.260000705718994,-2.882500410079956,-1.640000343322754,-0.15999984741211293,1,0.07193458677838427,-1.0512782892565016,18.770000457763672,1.0128208106478997,18.299999237060547,1.2622945693773804,17.299999237060547,0.07193458677838427
5718,2002-11-06,19.149999618530273,19.229999542236328,18.239999771118164,18.489999771118164,81286600.0,0.043596687761838115,1.414634486736944,-65.998474156041,79.63855740085806,66.0832764772072,-2.0444421018357346,-3.3279262506276837,-3.5923216270511986,-1.824073529494175,12.85645942240013,0.9899997711181641,1.579399797585678,2.936499691009523,-0.2794883568324771,6.152487738851523,1.3285056670885211,4.544493714930523,-2.0655434791601266,96.68050088086272,21.577870885114677,1.6079940239210004,11,-1.739999771118164,-3.059999942779541,-3.8374998569488525,-2.479999542236328,-1.5699996948242188,2,-0.009921699104044168,1.55422041138986,18.350000381469727,-1.0512782892565016,18.770000457763672,1.0128208106478997,18.299999237060547,-0.009921699104044168
5719,2002-11-07,18.440000534057614,19.07999992370605,18.200000762939453,18.68000030517578,66486000.0,-0.03707567094600028,-1.4444444444444346,-0.3636361009161109,72.66515650092676,67.30735535579976,-0.9989799180580228,-2.405759429830294,-2.890169103461112,-1.182547140032348,12.589924744151965,0.9499988555908203,1.7678257484957332,2.0135005950927685,-1.1996976797099173,5.226698869895454,0.4069014576914256,3.6200997324941113,-0.9693465821715535,65.94831413378392,-13.854351897719695,1.6065991374013426,11,-0.8000011444091761,-2.350000858306881,-3.1925008296966517,-1.7700004577636683,-0.220001220703125,3,0.01464200339454269,1.414634486736944,19.149999618530273,1.55422041138986,18.350000381469727,-1.0512782892565016,18.770000457763672,0.01464200339454269
5720,2002-11-08,18.149999618530273,18.8799991607666,18.049999237060547,18.3700008392334,49747500.0,-0.01572673032149463,-2.952361922235039,0.916672627136815,66.70792174157003,67.430998641798,-0.5190003452696423,-1.986862937419275,-2.621217715613664,-0.932583807108724,13.259982735777292,0.8299999237060547,1.795625790417608,1.5769997119903572,-1.6715666067600132,4.825566030740726,-0.04728344738482804,3.2012828713655423,-0.3626634603811638,28.94739483861577,-50.56701524509145,1.6242831593751845,11,-0.5100002288818359,-2.059999942779541,-3.0299994945526123,-1.4799995422363281,-0.26000022888183594,4,-0.02589527951695636,-1.4444444444444346,18.440000534057614,1.414634486736944,19.149999618530273,1.55422041138986,18.350000381469727,-0.02589527951695636
5721,2002-11-11,17.34000015258789,18.15999984741211,17.270000457763672,17.959999084472656,40879200.0,-0.04462807068686725,-1.3421088295378685,2.8181613261201277,62.96729353309544,67.47340732982727,0.4180481934068645,-1.0545091313977188,-1.8269622367956533,-0.15416641809064302,13.674939259075947,0.8899993896484375,1.8814191638913176,0.6550002574920661,-2.5336408218993682,3.8436413368835005,-0.9393202822036493,2.2493207971877833,1.8899993896484375,3.5714146694641125,-72.67801404988172,1.594320539695717,11,0.4699993133544922,-1.2500004768371582,-2.259999990463257,-0.7100000381469727,-0.21000099182129262,0,0.04555934263130945,-2.952361922235039,18.149999618530273,-1.4444444444444346,18.440000534057614,1.414634486736944,19.149999618530273,0.04555934263130945
5722,2002-11-12,17.790000915527344,18.309999465942386,17.5,17.520000457763672,54639500.0,0.025951600863872715,-4.225779856026603,-0.43548535953583667,60.22585450781665,67.25800220224077,0.20780752603228336,-1.4803864339247568,-2.261689815968918,-0.6253099034503933,14.151723464988159,0.9699993133544957,1.8647000120873933,1.0415009975433343,-2.1836781999363986,4.266680195023069,-0.5710886011965322,2.6540905962832007,1.400798645019531,26.530647992806568,-45.34662866508671,1.612589598739867,11,0.2349987030029297,-1.7000012397766113,-2.8025009632110596,-1.1600008010864258,-0.7900009155273438,1,0.020798140126110143,-1.3421088295378685,17.34000015258789,-2.952361922235039,18.149999618530273,-1.4444444444444346,18.440000534057614,0.020798140126110143
5723,2002-11-13,18.1200008392334,18.229999542236328,17.530000686645508,17.6200008392334,65938300.0,0.01854974180569191,-1.0588192395292217,1.8518487121886436,66.02317170986942,67.9703739140846,0.06141320673361861,-1.5280132696720017,-2.5803265390193317,-0.9843285565374167,14.525523261995064,0.6999988555908203,1.7943533843010044,1.142500877380371,-1.757451262768143,4.042453017528885,-0.3074751926938859,2.592476947454628,1.0323827392578124,46.96136089892007,-24.681867459538957,1.4499760700742568,11,-0.05000114440917969,-2.030001163482666,-3.392500638961792,-1.7400007247924805,-1.1100006103515625,2,0.0038631176369843256,-4.225779856026603,17.790000915527344,-1.3421088295378685,17.34000015258789,-2.952361922235039,18.149999618530273,0.0038631176369843256
5724,2002-11-14,19.209999084472656,19.290000915527344,18.600000381469727,18.8700008392334,64924500.0,0.06015442575914198,1.7599916076980298,0.6799964904785156,66.58227652507053,68.29338129218289,-0.8148494155400599,-2.346077618508776,-3.6138234723357776,-2.0811750245440486,15.356358042416629,1.1700000762939453,1.8310306892815689,1.983499145507814,-0.774893043570227,4.741891334585855,0.6043030509687952,3.3626952400468344,-1.9399986267089844,96.03951421163256,26.48907250844114,1.3791960945390205,11,-0.9299983978271484,-2.8549985885620117,-4.652498960494995,-2.8999991416931152,-2.0000000000000036,3,-0.08485160012756698,-1.0588192395292217,18.1200008392334,-4.225779856026603,17.790000915527344,-1.3421088295378685,17.34000015258789,-0.08485160012756698
5725,2002-11-15,18.799999237060547,18.920000076293945,18.100000381469727,18.479999542236328,73472600.0,-0.021343043568570974,1.9285631569267239,0.9411804305020279,62.29913598738553,68.49716125977352,-0.36483182294533023,-1.6804209344396028,-3.186705693746301,-1.68510754126849,15.863288938900954,1.1099987030029297,1.8341392314031566,1.356499338150023,-1.1575476891786813,3.8705463654787255,0.0994758244856726,2.6135228518143734,-1.4895987701416011,75.74249666214065,7.384883755700699,1.2570235136643515,11,-0.5199985504150391,-2.4449987411499023,-4.262499094009399,-2.489999294281006,-2.019998550415039,4,-0.03085106102359303,1.7599916076980298,19.209999084472656,-1.0588192395292217,18.1200008392334,-4.225779856026603,17.790000915527344,-0.03085106102359303
5726,2002-11-18,18.549999237060547,19.18000030517578,18.479999542236328,19.07999992370605,52772600.0,-0.013297872880078332,-1.0895542782963679,-1.65625372529384,63.55611634877115,66.74060936170706,-0.1668688930356943,-1.250376312622123,-2.917626560475007,-1.451273757433789,17.210828979187816,0.7000007629394531,1.8624899630251583,0.9514993667602525,-1.42345115990409,3.3264498934245967,-0.23597589657191875,2.1389746300924237,-1.2000067611694334,58.65914525251578,-10.182569803242323,1.1874752633321721,11,-0.26999855041503906,-2.1949987411499023,-4.002499103546143,-2.239999294281006,-1.8599987030029332,0,-0.03557950806237842,1.9285631569267239,18.799999237060547,1.7599916076980298,19.209999084472656,-1.0588192395292217,18.1200008392334,-0.03557950806237842
5727,2002-11-19,18.149999618530273,18.57999992370605,18.010000228881836,18.309999465942386,51321400.0,-0.021563322640527405,-1.5909157902950168,0.3018861134403214,57.49354113417782,64.2800519987426,0.2254897818261874,-0.6447967830410803,-2.5153752383430437,-1.0638629528420296,18.45401586274984,0.5699996948242152,1.7390514113979698,0.3999997615814195,-1.6771438945172008,2.4771434176800398,-0.6385720664678907,1.4385715896307296,-0.7612069738464342,35.227207457732185,-31.060377960843034,1.0385718280493104,11,0.13000106811523438,-1.794999122619629,-3.602499485015869,-1.8399996757507324,-1.75,1,-0.056198373509733,-1.0895542782963679,18.549999237060547,1.9285631569267239,18.799999237060547,1.7599916076980298,19.209999084472656,-0.056198373509733
5728,2002-11-20,19.149999618530273,19.170000076293945,18.07999992370605,18.239999771118164,64934300.0,0.05509641989077774,1.2947353204543979,-5.687504470352495,60.97272083673567,62.980892480499136,-0.8655299377446539,-1.485468916203093,-3.506292759477768,-2.059108608431984,19.245479528704852,1.0900001525878942,1.658898630170878,1.2504997730255134,-0.7745482065944245,3.2755477526454495,0.23797578321554624,2.2630237628354806,-1.7231828084295628,89.0624045394873,24.595876234602983,1.012523989809968,11,-0.8699989318847656,-2.794999122619629,-4.277499675750732,-2.8399996757507324,-3.3899993896484375,2,-0.11227152278634256,-1.5909157902950168,18.149999618530273,-1.0895542782963679,18.549999237060547,1.9285631569267239,18.799999237060547,-0.11227152278634256
5729,2002-11-21,20.209999084472656,20.3700008392334,19.350000381469727,19.399999618530273,90938900.0,0.05535245363225427,-1.2417643224390642,0.8901094524860512,61.248529611314154,62.374293354915146,-1.841728755487189,-2.3028201985368213,-4.51504627849512,-3.092653463985691,20.06230925730258,1.220001220703125,1.4741348237076934,2.081499290466308,0.10171461612621613,4.0612839648064,1.0916069532962638,3.071391627636352,-2.7459185922634113,93.22026638218084,30.9767400686531,0.989892337170045,11,-1.389998435974121,-3.1799988746643066,-5.337499141693115,-3.8999991416931152,-4.639999389648436,3,-0.15833740725151146,1.2947353204543979,19.149999618530273,-1.5909157902950168,18.149999618530273,-1.0895542782963679,18.549999237060547,-0.15833740725151146
5730,2002-11-22,20.049999237060547,20.38999938964844,19.61000061035156,19.809999465942386,59559700.0,-0.00791686564375138,-1.4375057742226731,0.29629620908321963,57.823956775450874,61.80281149295464,-1.546502090301889,-1.971389319811891,-4.315241658198534,-2.9257020654277426,20.927550454484653,0.7799987792968821,1.2117682733941777,1.7484994888305678,-0.26954798984292694,3.7665469675040626,0.7394757494938204,2.757523228167315,-2.469681930970335,85.71427426561029,25.32565933298791,1.009023739336748,11,-1.1049995422363281,-3.0099997520446777,-5.299999713897705,-3.739999294281006,-3.3599987030029332,4,-0.14164589828703933,-1.2417643224390642,20.209999084472656,1.2947353204543979,19.149999618530273,-1.5909157902950168,18.149999618530273,-0.14164589828703933
5731,2002-11-25,20.479999542236328,20.559999465942386,19.899999618530273,20.049999237060547,53680200.0,0.021446400076712502,1.2372870397310167,1.791669646901774,63.00366308896982,62.111456890860545,-1.6586808057960418,-2.226498773372022,-4.688981318938344,-3.37476102597153,21.356858303357452,0.6599998474121129,1.0650707903376855,1.994999790191649,-0.11723486866110733,4.107234449044405,0.9388824607652708,3.051117119618027,-2.7311013111326226,96.86274715131773,36.01342039353548,1.0561173294263775,11,-1.4349994659423828,-3.125,-5.730000019073486,-4.169999599456787,-3.939998626708981,0,-0.1806640106588009,-1.4375057742226731,20.049999237060547,-1.2417643224390642,20.209999084472656,1.2947353204543979,19.149999618530273,-0.1806640106588009
5732,2002-11-26,20.200000762939453,20.700000762939453,20.0,20.51000022888184,70854100.0,-0.013671815700944112,1.0289861482368097,-0.7209284789127316,56.8448608617092,61.091644574398295,-1.118494186122355,-1.7362343073365665,-4.350624599439451,-3.0990367192286215,22.35210890553706,0.7000007629394531,1.014769084651121,1.525000953674315,-0.4783801322070502,3.52838203955568,0.5233104107336324,2.5266914966149976,-2.2262144330486535,80.91603664728989,23.582948476832634,1.0016905429406833,11,-0.8450002670288086,-2.4800004959106445,-5.450001239776611,-3.890000820159912,-3.0200004577636754,1,-0.17376238100552788,1.2372870397310167,20.479999542236328,-1.4375057742226731,20.049999237060547,-1.2417643224390642,20.209999084472656,-0.17376238100552788
5733,2002-11-27,20.899999618530273,21.100000381469727,20.399999618530273,20.56999969482422,50910900.0,0.03465340738378053,-1.0895542782963679,-1.0645177168382136,66.05744359374552,61.033329804251075,-1.545171055227378,-2.2433017266018425,-4.973579256771137,-3.790660708538134,23.14579092816335,0.8999996185302734,1.0833648611868547,2.029499816894532,-0.04344819905082886,4.102447832839893,0.9930258089218533,3.0659738248672106,-2.65359184533461,88.57138497488839,30.992625932042614,1.0364740079726802,11,-1.3449993133544922,-2.839999198913574,-6.0325000286102295,-4.589999675750732,-3.539999008178711,2,-0.21531100871457565,1.0289861482368097,20.200000762939453,1.2372870397310167,20.479999542236328,-1.4375057742226731,20.049999237060547,-0.21531100871457565
5734,2002-11-29,20.8799991607666,21.299999237060547,20.600000381469727,21.190000534057614,20667400.0,-0.0009569597190776102,1.641511199401163,-0.9393983180648969,68.47091459357448,61.719082982716515,-1.4118389457561804,-2.0462576607560514,-4.8655071408667965,-3.7439544479429934,23.927702890071465,0.6999988555908203,1.1718887268314617,1.830499362945556,-0.28918704351256963,3.9501857694036815,0.7706561597164914,2.8903425661746205,-2.2911602745780506,75.14790428487916,13.371314619589128,1.0598432032290637,11,-1.2249994277954102,-2.4449996948242188,-6.012499570846558,-4.5699992179870605,-4.199998855590824,4,-0.2452106866701994,-1.0895542782963679,20.899999618530273,1.0289861482368097,20.200000762939453,1.2372870397310167,20.479999542236328,-0.2452106866701994
5735,2002-12-02,21.049999237060547,22.09000015258789,20.770000457763672,21.8799991607666,83017000.0,0.008141766433275244,1.1119962890681625,2.6774072478927273,77.48149023069607,63.26634674737484,-1.373556468477961,-2.107735903055797,-4.941065265248554,-3.908981759357843,24.229598746303935,1.3199996948242188,1.2021693413013423,1.862999439239502,-0.40365618241073875,4.129655060889743,0.7296716284143798,2.996327250064624,-2.081597901749916,52.51138530087764,-15.940891622776824,1.1333278108251204,12,-0.9999990463256836,-2.2099990844726562,-6.127499341964722,-4.739999294281006,-3.9899997711181605,0,-0.26033252925673556,1.641511199401163,20.8799991607666,-1.0895542782963679,20.899999618530273,1.0289861482368097,20.200000762939453,-0.26033252925673556
5736,2002-12-03,20.309999465942386,20.90999984741211,20.149999618530273,20.899999618530273,53659700.0,-0.03515438470018184,1.491801535883133,0.7108436226758452,67.89772919694882,64.42236764323829,-0.3996762316090887,-1.313807327016736,-4.088452032490952,-3.1641103391157657,23.80882811879611,0.8999996185302734,1.1327166884710458,1.0459997177124052,-1.2652025926258617,3.357202028050672,-0.10960143745672823,2.2016008728815386,-0.8421423198673956,14.832509249271453,-56.488541133478606,1.1556011551691332,12,-0.2249994277954137,-1.2399997711181676,-5.387499570846561,-3.9999995231628453,-2.889999389648441,1,-0.1782372736126906,1.1119962890681625,21.049999237060547,1.641511199401163,20.8799991607666,-1.0895542782963679,20.899999618530273,-0.1782372736126906
5737,2002-12-04,19.670000076293945,20.049999237060547,19.299999237060547,19.399999618530273,75039800.0,-0.03151154143167989,-2.1914810726576195,-0.4576277761613838,60.54422015853582,64.37475645677164,0.5348554717702036,-0.6006416260221812,-3.3477241490597294,-2.540954302739376,23.80643023578858,1.0100002288818395,1.1211770743578988,0.3400003433227532,-1.936432139450499,2.6164328260960055,-0.7982158980638729,1.4782165847093793,2.4200000762939453,13.261674473804385,-58.615053022180895,1.1382162413866268,12,1.0249996185302734,-0.6000003814697266,-4.437499761581421,-3.3600001335144043,-2.2900009155273473,2,-0.1591255286541069,1.491801535883133,20.309999465942386,1.1119962890681625,21.049999237060547,1.641511199401163,20.8799991607666,-0.1591255286541069
5738,2002-12-05,18.959999084472656,20.149999618530273,18.8799991607666,20.06999969482422,87944700.0,-0.036095627303884714,1.0,-4.111106401616299,48.20659904561384,62.92565306058271,1.3578645323725596,0.09949639397515853,-2.57089273475329,-1.8399612456862684,23.357054237443897,1.2700004577636719,1.1073705526390327,-0.360500621795655,-2.6416768400753554,1.9206755964840454,-1.501088730935507,0.780087487344197,3.074201049804689,2.4922086912086705,-63.5881438605975,1.1405881091398504,12,1.5250005722045898,0.2800006866455078,-3.659998893737793,-2.6499991416931152,-1.1699981689453125,3,-0.0938817966903075,-2.1914810726576195,19.670000076293945,1.491801535883133,20.309999465942386,1.1119962890681625,21.049999237060547,-0.0938817966903075
5739,2002-12-06,18.709999084472656,19.020000457763672,18.3799991607666,18.61000061035156,71640400.0,-0.013185654645138545,-1.2857133125796145,-0.09008866588769307,49.33920569123908,61.982902940114734,1.5340334066513535,0.3907975338213845,-2.2539775333676815,-1.617758887993304,22.752461950949687,0.6400012969970703,1.1884203590335822,-0.6240005493164062,-2.886354736096699,1.6383536374638865,-1.7551776427065526,0.5071765440737401,3.1980330108642576,8.89487427182744,-53.65149657839597,1.1311770933901468,12,1.5250005722045898,0.7450008392333984,-3.3599996566772496,-2.3999991416931152,-1.3599987030029297,4,-0.07215385035702393,1.0,18.959999084472656,-2.1914810726576195,19.670000076293945,1.491801535883133,20.309999465942386,-0.07215385035702393
5740,2002-12-09,17.68000030517578,18.5,17.639999389648438,18.450000762939453,71922900.0,-0.055050712437055505,-1.0235253990835775,-7.7001220721749,44.268778974624965,59.90124914963197,2.4501533759874263,1.4585609344149475,-1.1505664924205234,-0.6178375636317845,22.045599741033463,1.0699996948242188,1.1329038075144453,-1.6304993629455566,-3.953586396718265,0.6925876708271517,-2.792042879831911,-0.4689558460592025,4.016349814086915,1.2232694167480351,-59.261303318380364,1.1615435168863542,12,2.184999465942383,1.8199996948242188,-2.1500003337860107,-1.3700003623962402,-0.4799995422363281,0,-0.056561084996545774,-1.2857133125796145,18.709999084472656,1.0,18.959999084472656,-2.1914810726576195,19.670000076293945,-0.056561084996545774
5741,2002-12-10,18.1299991607666,18.5,17.719999313354492,17.829999923706055,58576400.0,0.025452423519420675,-2.0,-0.38960916715795313,49.869106875995804,59.126165373441594,1.823512889918586,1.12864776745743,-1.4968767908936869,-1.0869802301000533,22.13520014467454,0.8199996948242188,0.9989397425096733,-1.2200004577636712,-3.4259250962767176,0.9859241807493753,-2.3229627770201944,-0.11703813850714795,3.2418429001269544,19.52190145163656,-42.333454948512404,1.1029623192565228,12,1.7350006103515625,1.5500011444091797,-1.9674994945526123,-1.8199992179870605,-1.789999008178711,1,-0.059018187774641406,-1.0235253990835775,17.68000030517578,-1.2857133125796145,18.709999084472656,1.0,18.959999084472656,-0.059018187774641406
5742,2002-12-11,18.15999984741211,18.40999984741211,17.760000228881836,17.940000534057614,55585900.0,0.0016547538904705394,-1.241378289765758,0.7333329094770156,42.57870820094602,56.51741699646388,1.6468951459961119,1.188734782913123,-1.4458480462400374,-1.1299174485866175,22.113528084073064,0.6499996185302734,0.9068740313119186,-1.208499717712403,-3.3649905425043123,0.9479911070795062,-2.2867451301083577,-0.13025430531644844,2.9132947997818377,20.71714782254516,-36.139488175607184,1.0782454123959548,12,1.7049999237060547,1.5200004577636719,-1.5525000095367432,-1.934999942779541,-1.869998931884762,2,-0.04074888641717789,-2.0,18.1299991607666,-1.0235253990835775,17.68000030517578,-1.2857133125796145,18.709999084472656,-0.04074888641717789
5743,2002-12-12,18.190000534057614,18.57999992370605,17.950000762939453,18.40999984741211,54295800.0,0.0016520202036114373,1.2499991485042785,-1.0,32.09220343843704,52.47533797922639,1.332144082259294,1.2271645489367309,-1.380872012527366,-1.1656263196631436,22.14744058442935,0.629999160766598,0.7184400050012094,-1.1819990158081097,-3.330169160863793,0.9661711292475736,-2.256084088335953,-0.10791394328026627,2.6086304925326935,39.855124544240525,-11.889452990790076,1.0740850725278421,12,1.6749992370605504,1.4899997711181676,-1.4450008869171107,-2.100000858306881,-1.9400005340576136,3,-0.04453003570694947,-1.241378289765758,18.15999984741211,-2.0,18.1299991607666,-1.0235253990835775,17.68000030517578,-0.04453003570694947
5744,2002-12-13,17.579999923706055,18.0,17.559999465942386,17.850000381469727,53468200.0,-0.03353494186047101,-1.8387005475912561,1.2272786384955976,29.72085365307477,47.168600581712894,1.59225495180511,1.8011335227231022,-0.6661952830412474,-0.5791497512214718,21.35518800352328,0.6300010681152273,0.5881602301933775,-1.7104996681213365,-4.003357676150863,0.5823583399081897,-2.8569286721360996,-0.5640706641065734,2.965940571928904,1.9608283125204684,-43.6077978022054,1.1464290040147624,12,1.6549997329711914,2.1000003814697266,-0.8300001621246338,-1.4900002479553223,-0.9099998474121094,4,0.011945448960901883,1.2499991485042785,18.190000534057614,-1.241378289765758,18.15999984741211,-2.0,18.1299991607666,0.011945448960901883
5745,2002-12-16,18.21999931335449,18.239999771118164,17.600000381469727,17.690000534057614,51245600.0,0.03640497112775387,1.2456130957957718,-1.9629551138049421,32.06348264448242,43.18701763143885,0.5683744243334345,1.1757345905990668,-1.187732576479192,-1.2197104973379602,21.050063758288847,0.6599998474121094,0.31466483031796955,-1.0415002822876005,-3.3747947689145867,1.2917942043393857,-2.208147525601092,0.12514696102589085,2.0273470793112125,64.70583835414561,24.567007565924882,1.166647243313493,12,0.6350002288818395,1.4600009918212926,-1.3549997806549037,-2.129999637603756,-2.369998931884762,0,-0.047749668752571806,-1.8387005475912561,17.579999923706055,1.2499991485042785,18.190000534057614,-1.241378289765758,18.15999984741211,-0.047749668752571806
5746,2002-12-17,17.889999389648438,18.309999465942386,17.75,18.190000534057614,52191400.0,-0.018111961368965313,1.0740759055507338,-0.5660411988253518,31.811008437992186,39.99443855137845,0.5799892506943927,1.5323164136966732,-0.7442089129578449,-0.8974657204194756,20.561812103908572,0.5599994659423864,-0.007914806817701958,-1.3385002136230462,-3.7320551597731466,1.0550547325270543,-2.535277686698098,-0.14172274054799416,2.0886123103449314,32.352919177072806,-2.519314742380786,1.196777473075051,12,0.9650001525878906,1.7900009155273438,-1.0249998569488525,-1.799999713897705,-2.0099992752075195,1,-0.038568957532118975,1.2456130957957718,18.21999931335449,-1.8387005475912561,17.579999923706055,1.2499991485042785,18.190000534057614,-0.038568957532118975
5747,2002-12-18,17.129999160766598,17.600000381469727,17.020000457763672,17.540000915527347,54053300.0,-0.0424818476696871,1.1886761218254382,1.3666673024471587,20.592819442220957,36.92624081766813,1.0524795647475678,2.3315209792185456,0.14216713448376694,-0.16696325376407017,20.69599527702657,0.8699989318847656,-0.4547759735397321,-2.0475004196167035,-4.577396274537993,0.4823954353045856,-3.3124483470773463,-0.7825524921560607,2.606751315821672,7.0512013243848815,-20.159787509746398,1.2649479274606439,12,0.8900012969970739,2.4250011444091832,-0.1799995899200404,-1.0399994850158656,-1.0999984741210902,2,-0.04611786613440516,1.0740759055507338,17.889999389648438,1.2456130957957718,18.21999931335449,-1.8387005475912561,17.579999923706055,-0.04611786613440516
5748,2002-12-19,17.0,17.479999542236328,16.649999618530273,16.979999542236328,59466800.0,-0.007588976481933463,-1.441175150624376,-0.048781395521935896,20.245398593534787,33.69359558458988,0.9780691500499259,2.4160616021669803,0.39190001413356157,-0.06879463178959,20.509223984639497,0.8299999237060547,-0.8096109476293059,-2.0699995994567857,-4.781045044774142,0.641045845860571,-3.4255223221154623,-0.7144768767981091,2.4107404743293195,21.084362267584908,-0.06032961839819606,1.355522722658678,12,0.6149997711181641,2.369999885559082,0.05749964714050293,-0.9100003242492676,-0.3400001525878906,3,-0.041764652027803106,1.1886761218254382,17.129999160766598,1.0740759055507338,17.889999389648438,1.2456130957957718,18.21999931335449,-0.041764652027803106
5749,2002-12-20,17.010000228881836,17.40999984741211,16.950000762939453,17.15999984741211,69088400.0,0.0005882487577550943,-2.4074189195871627,-7.499809269502194,18.238995030995852,30.80139736863109,0.7840116957588954,2.2704401240251215,0.4810070457762734,-0.10801633734909899,19.51950947526419,0.45999908447265625,-1.083511735175673,-1.8999994277954109,-4.703883730851075,0.9038848752602533,-3.301941579323241,-0.49805727626758056,2.014236525635617,21.686785749576547,4.323475695648643,1.4019421515278319,12,0.6049995422363281,2.359999656677246,0.06999945640563965,-0.9200005531311035,-1.2300004959106428,4,-0.0446796130896816,-1.441175150624376,17.0,1.1886761218254382,17.129999160766598,1.0740759055507338,17.889999389648438,-0.0446796130896816
5750,2002-12-23,17.209999084472653,17.399999618530273,16.829999923706055,16.860000610351562,35447500.0,0.011757722098747037,-1.780487351017408,-2.333329094770013,23.367684192760137,27.856794848271576,0.57030569937724,1.9465679716947868,0.35095539519138796,-0.31673073215748104,18.504716028593243,0.5699996948242188,-1.206907351582018,-1.5580005645751989,-4.4061030533899554,1.2901019242395577,-2.982051808982579,-0.1339493201678188,1.481844471006596,33.73491068781727,15.388401628602637,1.4240512444073783,12,0.40500068664551137,2.1600008010864293,0.10750150680542347,-1.0899987220764125,-1.5499992370605433,0,-0.03137705037218219,-2.4074189195871627,17.010000228881836,-1.441175150624376,17.0,1.1886761218254382,17.129999160766598,-0.03137705037218219
5751,2002-12-24,16.780000686645508,17.149999618530273,16.780000686645508,17.020000457763672,21515900.0,-0.02498538179558074,-2.0833273728631716,-0.6857166212534129,24.242414969941294,25.819428933715493,0.8813518890803032,2.1978436906977343,0.8512150857583549,0.11553530737534601,17.345279103956234,0.4299983978271449,-1.3458123445143642,-1.8029990196228027,-4.6635184296134256,1.0575203903678219,-3.233258724618114,-0.3727393146274913,1.6259847176608844,13.684311969707313,-5.086234094210685,1.4302597049953123,12,0.8349990844726562,2.589999198913574,0.5374999046325684,-0.6600003242492676,-1.0000009536743146,1,-0.055423138684131845,-1.780487351017408,17.209999084472653,-2.4074189195871627,17.010000228881836,-1.441175150624376,17.0,-0.055423138684131845
5752,2002-12-26,16.690000534057614,17.239999771118164,16.629999160766598,16.889999389648438,29989200.0,-0.0053635368834950015,-2.812484726386186,0.8333293596865735,27.254505111430802,25.281906897381468,0.8279743984552539,2.1200992184000462,0.9661015066809213,0.22055549371260952,16.08683322940435,0.610000610351566,-1.3702625928945835,-1.7174991607666037,-4.590969903497118,1.155971581963911,-3.154234532131863,-0.2807637894013446,1.4701468602401206,7.058981925074861,-13.20181239908603,1.4367353713652575,12,0.7799987792968786,2.6699991226196325,0.6275000572204625,-0.5700001716613734,-1.050000190734858,3,-0.04853207871166987,-2.0833273728631716,16.780000686645508,-1.780487351017408,17.209999084472653,-2.4074189195871627,17.010000228881836,-0.04853207871166987
5753,2002-12-27,16.399999618530273,16.84000015258789,16.290000915527347,16.579999923706055,31252300.0,-0.017375728355164766,-1.7500119209971987,0.9000066757583979,27.037764388830794,24.983785868021023,0.9357674352802157,2.1667775937404556,1.3742009763723395,0.5040836674866114,14.62520071903199,0.5499992370605433,-1.4954211964107351,-1.782500076293946,-4.5364431902557705,0.9714430376678784,-3.1594716332748582,-0.4055285193130338,1.5153240584024807,9.82132213446111,-11.38655039021971,1.3769715569809118,12,0.9000005722045934,2.7900009155273438,0.9175009727478027,-0.2799992561340332,-0.8199996948242188,4,-0.02256091100555302,-2.812484726386186,16.690000534057614,-2.0833273728631716,16.780000686645508,-1.780487351017408,17.209999084472653,-0.02256091100555302
5754,2002-12-30,15.760000228881836,16.549999237060547,15.739999771118164,16.440000534057614,56796600.0,-0.03902435393506387,-1.249994701818336,3.7777730682829453,29.31033277907825,24.67788032742056,1.4421026747616992,2.533422162914725,2.1050528556836667,1.124402417417425,13.137835219495422,0.8099994659423828,-1.5903797246495124,-2.166499519348143,-4.814487575711748,0.481488537015462,-3.490493547529944,-0.8425054911663423,1.8627653509979467,1.2048469639832797,-21.600213416656715,1.3239940281818023,12,1.2649993896484375,3.1549997329711914,1.5575003623962402,0.3600001335144043,-0.35000038146972656,0,0.05710657395048324,-1.7500119209971987,16.399999618530273,-2.812484726386186,16.690000534057614,-2.0833273728631716,16.780000686645508,0.05710657395048324
5755,2002-12-31,15.56999969482422,15.81999969482422,15.420000076293945,15.710000038146973,49986600.0,-0.012055871275269414,1.22222222222221,0.205882765429881,20.776256204871785,23.45179674596274,1.3596514909695774,2.415677868920943,2.378156500284147,1.2828793504590283,11.20377771678805,0.3999996185302752,-1.6410688306020766,-2.082500076293945,-4.493071846964957,0.3280716943770692,-3.287785961629451,-0.8772141909584388,1.6762127233032391,8.241738663849757,-14.359867930683135,1.2052858853355068,12,0.9400005340576154,3.1850004196166974,2.355000734329222,1.090000629425047,-0.5199995040893555,1,0.01348747862960975,-1.249994701818336,15.760000228881836,-1.7500119209971987,16.399999618530273,-2.812484726386186,16.690000534057614,0.01348747862960975
5756,2003-01-02,16.690000534057614,16.729999542236328,15.65999984741211,16.020000457763672,57135100.0,0.07193326019175861,1.8533397759495442,-4.785703094665603,36.56307588772783,25.22626968435239,0.05758567905834866,1.0651829387666218,1.3240711508052563,0.1458505208177634,9.52085094918907,1.1599998474121076,-1.598777624461782,-0.7814992904663107,-2.874618231558241,1.3116196506256195,-1.8280587610122758,0.2650601800796544,0.19096941570314385,69.78025663275339,45.00122418504667,1.0465594705459647,1,-0.24000072479247692,2.0649995803833043,1.3024990558624303,-0.020000934600826525,-1.4200000762939418,3,-0.061713640125036884,1.22222222222221,15.56999969482422,-1.249994701818336,15.760000228881836,-1.7500119209971987,16.399999618530273,-0.061713640125036884
5757,2003-01-03,16.540000915527347,16.850000381469727,16.34000015258789,16.670000076293945,50271500.0,-0.0089873944715686,1.0816345596163504,-0.19402857606476587,35.241501462585404,26.892503336469122,0.12861839436000366,1.0210157593179296,1.550240796528474,0.2830461948144425,8.666339112439712,0.5100002288818359,-1.6277901632687417,-0.7749989509582491,-2.630567520682664,1.0805696187661642,-1.7027832358204549,0.15278533390395665,-1.120000839233402,78.3217202947189,53.15914169500341,0.9277842848622068,1,-0.12500095367431996,2.2149991989135707,1.6599988937377894,0.21499872207641246,-1.2000007629394567,4,-0.04594928297994738,1.8533397759495442,16.690000534057614,1.22222222222221,15.56999969482422,-1.249994701818336,15.760000228881836,-0.04594928297994738
5758,2003-01-06,17.180000305175778,17.459999084472653,16.600000381469727,16.700000762939453,57114300.0,0.03869403592641962,-1.5294068148413993,-3.692328007394765,46.44128264851444,30.026090849526746,-0.5399436559756481,0.25384042990929245,0.9618913071395419,-0.3529128300909612,7.95087251513481,0.9199981689453054,-1.622233275856054,-0.04599962234497568,-1.732395503767151,1.6403962590771997,-0.8891975630560616,0.7971983183661102,-1.7314002227783174,86.27456296918226,55.773882224276626,0.8431979407110876,1,-0.7400007247924769,1.5749998092651403,1.3575000762939489,-0.3550000190734828,-2.0300006866455043,0,-0.0896391114375632,1.0816345596163504,16.540000915527347,1.8533397759495442,16.690000534057614,1.22222222222221,15.56999969482422,-0.0896391114375632
5759,2003-01-07,17.360000610351562,17.649999618530273,17.0,17.510000228881836,63853500.0,0.010477316762419253,2.0232653043119546,-0.3124995032941555,41.666675907700544,32.059312151186795,-0.7432343355956803,-0.03423954036048471,0.8537835201256314,-0.5531728278544179,7.621722903060027,0.6499996185302734,-1.4658396397982472,0.20150060653686452,-1.3363208510574083,1.7393220641311373,-0.5674101222602701,0.9704113353339991,-1.8309445678710947,86.99555750186886,58.309121629011784,0.7689107287971363,1,-0.8250007629394531,1.3949995040893555,1.4474997520446777,-0.33500051498413086,-1.8300008773803693,1,-0.1025345981603315,-1.5294068148413993,17.180000305175778,1.0816345596163504,16.540000915527347,1.8533397759495442,16.690000534057614,-0.1025345981603315
5760,2003-01-08,16.680000305175778,17.299999237060547,16.59000015258789,17.170000076293945,55719700.0,-0.039170523114515854,-1.119400010817797,3.266673448367965,39.01996866547164,33.70126256180127,-0.16351602770608764,0.5976435131418292,1.5683085430071273,0.09729845301337647,8.114390735302795,0.7700004577636719,-1.3046853772928273,-0.42849969863891957,-1.9599420779598198,1.1029426806819789,-1.1942208882993697,0.33722149102153054,-1.0236876481323218,51.25631030553027,22.08216318083472,0.7657211896604492,1,-0.14500045776366832,2.0749998092651403,2.3649992942810094,0.4449992179870641,-0.5300006866455043,2,-0.07613911477984736,2.0232653043119546,17.360000610351562,-1.5294068148413993,17.180000305175778,1.0816345596163504,16.540000915527347,-0.07613911477984736
5761,2003-01-09,17.059999465942386,17.379999160766598,16.860000610351562,16.879999160766598,58692700.0,0.022781723849770952,-3.727315288446501,-0.3673477331734911,49.317741400567286,36.15273326059422,-0.5583354390553978,0.14058013552623194,1.2208692277779996,-0.31255523104181293,8.599990639103442,0.6999988555908203,-1.1201706337286197,0.004999446868900748,-1.4489893804811658,1.4589882742189673,-0.7219949668061325,0.731993860543934,-1.2840655912097212,54.961802052075285,22.039588821532895,0.7269944136750335,1,-0.524999618530277,1.105000495910641,2.3850007057189906,0.4600005149841273,-0.32999992370605824,3,-0.1178194219302392,-1.119400010817797,16.680000305175778,2.0232653043119546,17.360000610351562,-1.5294068148413993,17.180000305175778,-0.1178194219302392
5762,2003-01-10,17.420000076293945,17.5,16.860000610351562,17.040000915527347,54995200.0,0.02110202940335637,1.370372463486569,2.111102869495086,53.917912107503334,39.13941634044672,-0.8983690043832588,-0.2927092856419833,0.9115005577222064,-0.7119567286865056,9.060119305782553,0.6399993896484375,-0.995832459866655,0.4020000457763686,-0.9688788202960623,1.7728789118487978,-0.28343938725984685,1.087439478812584,-1.5316222569334244,78.30191904560544,42.069564847320365,0.6854394330362146,1,-0.8850002288818359,0.36499977111816406,2.1574997901916504,0.09999990463256836,-0.6399993896484375,4,-0.12342133232571606,-3.727315288446501,17.059999465942386,-1.119400010817797,16.680000305175778,2.0232653043119546,17.360000610351562,-0.12342133232571606
5763,2003-01-13,17.379999160766598,17.979999542236328,17.229999542236328,17.850000381469727,66865000.0,-0.0022962637974831557,1.0547958090559926,-1.2368480492298017,53.43227248406884,41.81963186322345,-0.7875560202491272,-0.3336072807677972,0.9836921419709341,-0.7041654101950208,9.42912941465449,0.75,-0.8486335530069837,0.40249919891357067,-0.8666795815437887,1.67167797937093,-0.232090191315109,1.0370885891422503,-1.3859240334558915,56.83448597617846,17.987167437865175,0.6345893902286794,1,-0.6799993515014613,0.40500068664551137,2.5025005340576207,0.14000082015991566,-0.4200000762939453,0,-0.11737624319244944,1.370372463486569,17.420000076293945,-3.727315288446501,17.059999465942386,-1.119400010817797,16.680000305175778,-0.11737624319244944
5764,2003-01-14,17.790000915527344,17.84000015258789,17.34000015258789,17.559999465942386,80562500.0,0.023590435820404432,2.030303730890385,-0.4893635153561344,55.17858566069512,45.64211291387049,-0.9826566541969584,-0.7663613666525464,0.601315275674942,-1.1542192655880434,9.915979350425156,0.5,-0.7161451570463022,0.8020009040832505,-0.49140885021866154,2.0954106583851626,0.1552960269322945,1.4487057812342066,-1.6370518350225893,86.33102804764256,44.90223513882209,0.6467048771509564,1,-0.970001220703125,-0.5700006484985352,2.0724987983703613,-0.2700009346008301,-0.9999999999999964,1,-0.14839804166018022,1.0547958090559926,17.379999160766598,1.370372463486569,17.420000076293945,-3.727315288446501,17.059999465942386,-0.14839804166018022
5765,2003-01-15,17.350000381469727,18.010000228881836,17.34000015258789,17.940000534057614,99754800.0,-0.02473302481247086,-1.1967193636340896,-2.565201887433993,55.08020717665707,47.69957194597374,-0.2945892114333155,-0.41622070911648024,1.0321594978072248,-0.7502104766741375,10.549731597048401,0.6700000762939453,-0.5613919923870796,0.4055003166198716,-0.766245465527227,1.5772460987669703,-0.18037257445367771,0.991373207693421,-1.0508872640264464,42.60868988325364,-2.2333601766059346,0.5858728910735498,1,-0.17500019073486328,-0.35000038146972656,2.494999408721924,0.1699995994567871,-0.8099994659423793,2,-0.10489917051773345,2.030303730890385,17.790000915527344,1.0547958090559926,17.379999160766598,1.370372463486569,17.420000076293945,-0.10489917051773345
5766,2003-01-16,17.200000762939453,17.530000686645508,17.110000610351562,17.450000762939453,54420100.0,-0.008645510964396141,1.0487816224564799,0.4237287039731057,54.4973534294408,49.83911105340211,-0.07223439191507453,-0.3378882215384955,1.1559191501531672,-0.6184393235500032,11.037062311480764,0.4200000762939453,-0.3737117926777671,0.2900006294250481,-0.8024809082909812,1.3824821671410792,-0.2562401394329683,0.8362413982830645,-0.729798934352317,29.565240466985443,-19.227616240937067,0.5462407688580155,1,0.09999942779541016,-0.20000076293945312,2.482499122619629,0.31999921798706055,-0.470001220703125,3,-0.061046575455484864,-1.1967193636340896,17.350000381469727,2.030303730890385,17.790000915527344,1.0547958090559926,17.379999160766598,-0.061046575455484864
5767,2003-01-17,16.34000015258789,16.950000762939453,16.280000686645508,16.889999389648438,67963800.0,-0.05000003326770719,-1.0000056935935686,2.1999969482421875,49.51923532480997,50.18110579521273,0.8453055213898111,0.48474625041442465,1.9926854301518873,0.21543248431856554,11.327971052014624,0.9200000762939453,-0.13621492431463977,-0.5305000305175795,-1.6463660909866746,0.5853660299515155,-1.088433060752127,0.027432999716968,1.6700000762939453,3.468178139794359,-48.17836165378754,0.5579330302345478,1,0.8050003051757812,0.6599998474121094,3.432499885559082,1.179999828338623,-0.10000038146972656,4,0.02386777148142616,1.0487816224564799,17.200000762939453,-1.1967193636340896,17.350000381469727,2.030303730890385,17.790000915527344,0.02386777148142616
5768,2003-01-21,16.290000915527347,16.59000015258789,16.229999542236328,16.270000457763672,57401500.0,-0.003059928800100087,-6.199847415601755,-0.03636451910473045,54.69026871318865,51.628171662489194,0.8446006316824217,0.5047032483579521,1.9925999875128575,0.2539156840216883,11.30960638484684,0.3600006103515625,-0.04013106660359966,-0.5449993133544879,-1.6883554369423415,0.5983568102333638,-1.116677375148413,0.026678748439437072,1.6853993225097632,3.370862367704728,-52.398420576032265,0.5716780617939262,1,0.8299989700317347,0.7099990844726527,3.4824991226196254,1.2299990653991664,0.4099998474121058,1,0.03007978781947762,-1.0000056935935686,16.34000015258789,1.0487816224564799,17.200000762939453,-1.1967193636340896,17.350000381469727,0.03007978781947762
5769,2003-01-22,16.25,16.690000534057614,16.149999618530273,16.209999084472653,60169100.0,-0.002455550231996506,-5.750017881410441,1.9999999999998224,56.18181666855088,53.53504366283133,0.7940974478283955,0.5110492607219257,2.003907666074525,0.2874798787355033,11.241174003063545,0.5400009155273402,0.08300997057874326,-0.5470002174377449,-1.7160952854544291,0.6220948505789394,-1.1315477514460888,0.037547316570599065,1.6555842102050775,5.3763628309146245,-54.074809278758984,0.5845475340083426,1,0.8299999237060547,0.6149997711181641,3.5225000381469727,1.2699999809265137,1.0,2,0.04369225135216315,-6.199847415601755,16.290000915527347,-1.0000056935935686,16.34000015258789,1.0487816224564799,17.200000762939453,0.04369225135216315
5770,2003-01-23,16.670000076293945,16.780000686645508,16.190000534057614,16.530000686645508,51948900.0,0.025846158541165787,2.277773068282985,3.499904634750786,49.791662030752825,53.58770151062973,0.4163090003698251,0.0511415962840438,1.5688522246409669,-0.14137011771342145,11.007491767175045,0.5900001525878942,0.09372035627293229,-0.10000019073486399,-1.253776744494516,1.053776363024788,-0.6768884676146918,0.4768880861449638,1.1302490584106444,37.681163426480055,-19.618124990269976,0.5768882768798264,1,0.4099998474121094,0.19499969482421875,2.7874999046325684,0.8499999046325684,-0.010000228881835938,3,0.007198610598931676,-5.750017881410441,16.25,-6.199847415601755,16.290000915527347,-1.0000056935935686,16.34000015258789,0.007198610598931676
5771,2003-01-24,15.850000381469727,16.489999771118164,15.75,16.440000534057614,60831600.0,-0.04919014343559136,1.1449311418130352,-4.214305177111691,43.692868926170284,52.45158560159271,1.1696181017513325,0.8410149054049825,2.390070376087177,0.6724261015318262,10.897785640131122,0.9200000762939453,0.09650377363348639,-0.873499870300293,-2.09835271634309,0.351352975742504,-1.4859262933216897,-0.26107344727889625,1.851233782264405,8.333359824269724,-44.39384899742943,0.6124264230213982,1,1.0299997329711914,1.0149993896484375,3.417499542236328,1.669999599456787,0.7700004577636754,4,0.043533155675144375,2.277773068282985,16.670000076293945,-5.750017881410441,16.25,-6.199847415601755,16.290000915527347,0.043533155675144375
5772,2003-01-27,15.880000114440918,16.129999160766598,15.479999542236328,15.489999771118164,56559500.0,0.0018927275866986726,-2.1707236513094217,-0.6610173601008671,36.62552199404924,50.584168880479425,1.0037517735018362,0.7876012829633439,2.347155732102042,0.649267758221292,10.736311435268444,0.6499996185302699,0.17129032486904805,-0.8030001163482652,-2.084760547636691,0.47876031494016047,-1.443880331992478,-0.16211990070405236,1.6651353161944833,30.76924769834574,-16.982680933341012,0.6408802156442124,1,0.8649997711181641,0.8350000381469727,3.3874998092651367,1.6399998664855957,1.0999994277954102,0,0.05352641194394203,1.1449311418130352,15.850000381469727,2.277773068282985,16.670000076293945,-5.750017881410441,16.25,0.05352641194394203
5773,2003-01-28,16.030000686645508,16.280000686645508,15.800000190734865,16.100000381469727,58387000.0,0.00944587979367717,1.2325588616241645,-0.17948623898079205,36.23189550422878,48.4789810853165,0.7175762333247313,0.6413419967613123,2.1750784796468956,0.5030584744180864,10.143204429546337,0.48000049591064275,0.1499209152874812,-0.6344995975494392,-1.943842193777538,0.6748429986786615,-1.2891708956634886,0.020171700564610262,1.3086211551499858,42.30774309503723,-0.4602967215502147,0.65467129811405,1,0.7149991989135742,0.6849994659423828,2.7574996948242188,1.4899992942810059,0.6299991607666016,1,0.013100379006696139,-2.1707236513094217,15.880000114440918,1.1449311418130352,15.850000381469727,2.277773068282985,16.670000076293945,0.013100379006696139
5774,2003-01-29,16.65999984741211,16.690000534057614,15.699999809265135,15.9399995803833,63040400.0,0.03930125600627399,1.538458058592178,-10.285762942779291,49.790790304289814,47.891268099497914,-0.10009649262104148,0.08666925451769103,1.4947288331694963,-0.1034803297027338,8.791954531181073,0.9900007247924787,0.08087148062504923,-0.049500417709349875,-1.287894590236995,1.1888937548182952,-0.6686975039731706,0.5696966685544709,0.4927597644274684,90.76917433884752,47.04761248258102,0.6191970862638224,1,-0.1549997329711914,0.05500030517578125,1.8324999809265137,0.8600001335144043,-0.6499996185302734,2,0.002401015359766445,1.2325588616241645,16.030000686645508,-2.1707236513094217,15.880000114440918,1.1449311418130352,15.850000381469727,0.002401015359766445
5775,2003-01-30,15.779999732971193,16.700000762939453,15.760000228881836,16.629999160766598,55537500.0,-0.052821135804368646,-1.1123644628178875,-1.1805543229908202,37.87879855178871,46.04476200198101,0.5965078468076879,1.036342528821768,2.3263322084738416,0.7773776282228066,7.0866159834253875,0.9400005340576172,-0.012112392143514228,-0.9400005340576154,-2.1407021087847777,0.2607010406695469,-1.5403513214211966,-0.33964974669403425,1.2054838719080596,24.590154964104507,-16.978027120573095,0.6003507873635816,1,0.43500041961669744,0.9350004196166974,2.71250009536743,1.7400002479553205,0.11999988555908025,3,0.09315591203448159,1.538458058592178,16.65999984741211,1.2325588616241645,16.030000686645508,-2.1707236513094217,15.880000114440918,0.09315591203448159
5776,2003-01-31,15.65999984741211,15.850000381469727,15.140000343322756,15.390000343322756,65637900.0,-0.007604555614050601,1.1846135788431154,-0.317646689233234,32.539690048451945,44.15814586016346,0.5309174020476348,1.1333271235179936,2.4036025900960496,0.8997816638581213,6.807978911758145,0.7100000381469709,-0.16531742691989137,-1.0085003852844245,-2.299575508440803,0.28257473787195586,-1.6540379468626156,-0.36296282370623345,1.1749353512028513,33.33329257803155,-3.4400890807180176,0.6455375615781899,1,0.3000006675720215,0.9150004386901855,2.8324999809265137,2.0950002670288086,0.1900005340576172,4,0.06385696103089389,-1.1123644628178875,15.779999732971193,1.538458058592178,16.65999984741211,1.2325588616241645,16.030000686645508,0.06385696103089389
5777,2003-02-03,15.779999732971193,15.979999542236328,15.5,15.649999618530273,43773800.0,0.0076628280158581585,-1.2325593774049817,0.4814827896791154,34.375011059451765,41.90089500974825,0.3611013627044013,1.004997228856416,2.254281776088865,0.7766809510059556,6.593783755346898,0.4799995422363281,-0.2971490488634778,-0.8505004405975338,-2.20087638032947,0.49987549913440255,-1.5256884104635002,-0.17531247073156564,0.9200010299682599,41.02559086526975,6.509324184983974,0.6751879698659677,2,0.18000078201293768,0.7950005531311017,2.71250009536743,1.9750003814697248,0.39000034332275213,0,0.05323201016962531,1.1846135788431154,15.65999984741211,-1.1123644628178875,15.779999732971193,1.538458058592178,16.65999984741211,0.05323201016962531
5778,2003-02-04,15.640000343322756,15.779999732971193,15.329999923706055,15.56999969482422,41066900.0,-0.008871951331907768,1.5714316854722568,0.5384660528921908,27.83504303234649,38.75125349461443,0.4461156696378996,1.0790306143345187,2.330490977023265,0.9103388468568436,7.171216173444739,0.4499998092651385,-0.4308908104033584,-0.9134998321533185,-2.3068869679402493,0.479887303633614,-1.610193400046784,-0.21680626425985317,0.8728003692626931,32.05127342996826,3.920303896753154,0.696693567893466,2,0.3200001716613752,0.9349999427795392,2.7749991416931135,2.1149997711181623,1.7100000381469709,1,0.08567769625949295,-1.2325593774049817,15.779999732971193,1.1846135788431154,15.65999984741211,-1.1123644628178875,15.779999732971193,0.08567769625949295
5779,2003-02-05,15.579999923706055,16.149999618530273,15.5,15.770000457763672,50881700.0,-0.003836343881048365,-2.714279486215334,-2.714268197980954,30.201334120168113,36.57455039343835,0.44821667956428257,1.052818990213126,2.290516603155215,0.9782742863357399,7.78997251073561,0.6499996185302734,-0.4754583334535667,-0.8845002174377434,-2.2883367868624624,0.5193363519869738,-1.586418502150103,-0.18258193272538392,0.7680647445678694,28.20509371987284,1.8267459197392029,0.7019182847123587,2,0.34000062942504883,0.9950003623962402,2.6650004386901855,2.1750001907348633,1.5900001525878906,2,0.06931963600736357,1.5714316854722568,15.640000343322756,-1.2325593774049817,15.779999732971193,1.1846135788431154,15.65999984741211,0.06931963600736357
5780,2003-02-06,15.40999984741211,15.710000038146973,15.260000228881836,15.489999771118164,47355000.0,-0.010911429854070676,-1.3684252794522886,0.42105104652913716,30.066803933471363,35.060543172027366,0.47012884387725506,1.1834726837320027,2.361663269012592,1.1500322251427413,8.099363676834074,0.4499998092651367,-0.5625167404421205,-0.9910002708435073,-2.4668394990368867,0.48483895734987215,-1.728919884940197,-0.25308065674681757,0.7930971018676729,26.732643351043862,0.726127964811667,0.7379196140966895,2,0.5100007057189941,1.1650004386901855,2.559999942779541,2.3450002670288086,2.649999618530277,3,0.038935781142819925,-2.714279486215334,15.579999923706055,1.5714316854722568,15.640000343322756,-1.2325593774049817,15.779999732971193,0.038935781142819925
5781,2003-02-07,15.050000190734865,15.630000114440918,14.890000343322756,15.529999732971193,49537900.0,-0.023361431553660994,1.176468938280476,6.0,33.83458215309133,34.75043874525426,0.787531932405491,1.4600234824592153,2.6027258286989774,1.5149833831468111,8.677729764551035,0.7399997711181623,-0.6720813382337685,-1.2504999637603742,-2.8088322430422377,0.30783231552148926,-2.029666103401306,-0.47133382411944247,1.0999994277954084,12.698407892794853,-15.491541658354292,0.7791661396409313,2,0.7450003623962385,1.4000000953674299,2.582499980926512,2.8399996757507306,3.199999809265135,4,0.05647836657960226,-1.3684252794522886,15.40999984741211,-2.714279486215334,15.579999923706055,1.5714316854722568,15.640000343322756,0.05647836657960226
5782,2003-02-10,15.270000457763672,15.449999809265135,14.880000114440918,15.06999969482422,52977000.0,0.014617957756853928,1.0357151372100297,-0.4166686534900503,37.74037866373715,34.91804798519963,0.5273612652405166,1.1285534659872418,2.272919240268152,1.3033399080457144,9.439672451818995,0.569999694824217,-0.7742766477157659,-0.9229997158050551,-2.4525281757985873,0.606528744188477,-1.6877639458018194,-0.15823548580828906,0.7035992622375495,30.70870044176915,-0.5950563785631857,0.7647642299967656,2,0.5199999809265137,1.174999713897705,2.3324995040893555,2.619999408721924,2.7099990844726562,0,0.037982967014985825,1.176468938280476,15.050000190734865,-1.3684252794522886,15.40999984741211,-2.714279486215334,15.579999923706055,0.037982967014985825
5783,2003-02-11,15.34000015258789,15.529999732971193,15.0600004196167,15.390000343322756,47251200.0,0.004584131809153291,1.8484895774631407,-0.2500000000000111,39.14080971755754,33.734716808896046,0.3902286833028725,0.9464088843678375,2.069096150258467,1.2468193622822952,10.060012138551333,0.46999931335449396,-0.7782479662398494,-0.751000070571898,-2.2180404040097734,0.7160402628659774,-1.484520237290834,-0.017479903852960277,0.4586236305236824,36.22048958805008,1.569465226583688,0.7335201667189374,2,0.4500002861022949,1.1050000190734863,2.244999885559082,2.7799997329711914,2.9300003051757812,1,0.05410690452737921,1.0357151372100297,15.270000457763672,1.176468938280476,15.050000190734865,-1.3684252794522886,15.40999984741211,0.05410690452737921
5784,2003-02-12,15.149999618530273,15.420000076293945,15.109999656677244,15.279999732971193,38401800.0,-0.012385953857084187,-1.9523844124231622,2.599992370634516,30.808070591181888,32.94908036882862,0.38387940052669123,0.978662778052275,2.1209510909929072,1.454121192209879,10.713875752783695,0.310000419616701,-0.7527869953671491,-0.8090005397796638,-2.096460978213184,0.4784598986538544,-1.4527307589964238,-0.1652703205629038,0.501644377593994,32.53006372383428,-1.6658871346187425,0.6437302192167594,2,0.36500024795532227,1.2950005531311035,2.447500228881836,3.265000343322754,3.770000457763672,2,0.1452145754676184,1.8484895774631407,15.34000015258789,1.0357151372100297,15.270000457763672,1.176468938280476,15.050000190734865,0.1452145754676184
5785,2003-02-13,15.529999732971193,15.600000381469727,15.100000381469727,15.329999923706055,54625400.0,0.025082516436246927,1.941166900877097,-1.5384587169423687,45.454535602536694,34.38406320817137,-0.03946246853082869,0.4799278462167127,1.598892305838847,1.0950850726188062,11.082407282034207,0.5,-0.7290861134804327,-0.3380003929138162,-1.457861562280014,0.7818607764523815,-0.897930977596916,0.22193019176928352,-0.6499996185302752,86.6666158040367,47.16685204177726,0.559930584683099,2,-0.01499986648559748,0.9150004386901838,2.1150002479553205,3.025000572204588,2.2899999618530256,3,0.1056020844508403,-1.9523844124231622,15.149999618530273,1.8484895774631407,15.34000015258789,1.0357151372100297,15.270000457763672,0.1056020844508403
5786,2003-02-14,16.149999618530273,16.200000762939453,15.529999732971193,15.68000030517578,54749800.0,0.03992272351703785,1.350874198999475,2.3499988079059557,53.284665774250186,36.48513595426008,-0.6511184122894402,-0.23480751551606005,0.8649653145876428,0.5121619782121556,11.442614957441982,0.6700010299682599,-0.8245005835237702,0.33449954986572195,-0.606619138346197,1.2756182380776409,-0.13605979424023928,0.8050588939716814,-1.2555994987487793,96.21203637543249,53.310815189598664,0.4705593441059599,2,-0.6099991798400879,0.2950005531311035,1.4950003623962402,2.6050004959106445,1.8900012969970703,4,0.11826624721530066,1.941166900877097,15.529999732971193,-1.9523844124231622,15.149999618530273,1.8484895774631407,15.34000015258789,0.11826624721530066
5787,2003-02-18,16.729999542236328,16.75,16.180000305175778,16.40999984741211,50500400.0,0.03591330881770238,2.1666596024244678,0.6808514092080408,57.709240181878755,39.80449119309701,-1.2093671998894955,-0.8264648597088016,0.19606125468146018,-0.03036517401403316,11.575729730613352,0.6000003814697266,-0.7651811576107086,0.8949995040893555,-0.10612615741840159,1.8961251655971125,0.39443667333547694,1.395562334843234,-1.7833753967285162,98.81654066688374,53.533545429069406,0.5005628307538789,2,-0.9149994850158691,-0.28499937057495117,0.6200003623962402,2.02500057220459,1.1599998474121094,1,0.09085478179041773,1.350874198999475,16.149999618530273,1.941166900877097,15.529999732971193,-1.9523844124231622,15.149999618530273,0.09085478179041773
5788,2003-02-19,16.780000686645508,17.059999465942386,16.5,16.989999771118164,51793600.0,0.0029887116423970017,2.2000108991825167,-0.6562477648236893,51.51516173204551,42.17269426108338,-1.2076508193229216,-0.8831540018182586,0.07879293699524936,-0.05595410417006974,11.799402594093916,0.5599994659423864,-0.6609195071921796,0.9205006599426273,-0.14914711696687988,1.9901484368521345,0.3856767714878728,1.45532454839738,-1.7251739898681642,85.7143413221434,44.27718539081049,0.5348238884547535,2,-0.8100008964538556,-0.33500051498413086,0.37999916076660156,1.9749994277954102,0.7999992370605469,2,0.07151363566664504,2.1666596024244678,16.729999542236328,1.350874198999475,16.149999618530273,1.941166900877097,15.529999732971193,0.07151363566664504
5789,2003-02-20,16.959999084472653,17.100000381469727,16.819999694824222,17.079999923706055,52122900.0,0.010726960099018301,2.499970198004414,0.5714350590372558,68.09815358664989,46.39839977810322,-1.308961609145305,-1.0616659266561754,-0.1597084601192158,-0.20944740773948567,12.193570164752481,0.31999969482421875,-0.564976213555413,1.064999103546139,-0.10192201439267379,2.2319202214849536,0.4815385445767326,1.6484596625155454,-1.7447585661621048,92.99993515014631,47.389772424776346,0.5834605589694072,2,-0.9699988365173304,-0.5149989128112757,0.28250074386597035,1.7950010299682653,0.2600002288818395,3,0.07724065117965484,2.2000108991825167,16.780000686645508,2.1666596024244678,16.729999542236328,1.350874198999475,16.149999618530273,0.07724065117965484
5790,2003-02-21,16.790000915527347,17.049999237060547,16.420000076293945,17.040000915527347,61341900.0,-0.010023477483612764,3.6667184718416554,2.0833187634108894,67.06951512972296,50.09117010884006,-1.0310501771292078,-0.9298927257491449,-0.01818986976988768,-0.005201006084643467,12.503938647275737,0.6299991607666016,-0.42129169844794134,0.8890008926391637,-0.295795760455988,2.0737975457343136,0.29660256609158964,1.4813992191867396,-1.3862844109008812,80.25481924234576,31.724730397941826,0.5923983265475751,2,-0.800000667572025,-0.34500074386597035,0.22999906539916637,1.9649991989135707,-0.5100002288818395,4,0.12686117001916175,2.499970198004414,16.959999084472653,2.2000108991825167,16.780000686645508,2.1666596024244678,16.729999542236328,0.12686117001916175
5791,2003-02-24,16.540000915527347,17.100000381469727,16.520000457763672,16.680000305175778,49143300.0,-0.014889814554375658,-5.444432670707413,0.5599975585937216,61.046536288579894,52.680743178267036,-0.6118043771687844,-0.6593546027264079,0.18533131497445865,0.2895971949018197,12.32135598141226,0.5799999237060547,-0.29423954053110535,0.6045008659362825,-0.6137546520850599,1.8227563839576266,-0.0046268930743877945,1.2136286249469546,-0.9666560232165544,39.130497880148646,-9.921358777491356,0.6091277590106717,2,-0.4600005149841344,-0.3350005149841344,0.5474991798400843,2.2149991989135707,-0.12000083923340199,0,0.07738807185284013,3.6667184718416554,16.790000915527347,2.499970198004414,16.959999084472653,2.2000108991825167,16.780000686645508,0.07738807185284013
5792,2003-02-25,16.729999542236328,16.790000915527347,16.0,16.290000915527347,58507600.0,0.01148721984232881,1.8214249221735315,-3.1428610354224773,65.61604819420657,55.62243634233915,-0.6402520615237464,-0.8246906599070307,-0.050863778601694776,0.13350203036926445,11.651204917379365,0.7900009155273473,-0.13895337378500372,0.7519995212554935,-0.5163786523686689,2.020377694879654,0.11781043444341321,1.3861886080675738,-1.0039891010096422,66.36357173449022,14.534959803180847,0.6341890868120804,2,-0.6299991607666016,-0.7399992942810059,0.4200005531311035,2.02500057220459,0.7900009155273438,1,0.0783025349154256,-5.444432670707413,16.540000915527347,3.6667184718416554,16.790000915527347,2.499970198004414,16.959999084472653,0.0783025349154256
5793,2003-02-26,16.239999771118164,16.850000381469727,16.110000610351562,16.520000457763672,53413000.0,-0.029288690049340205,-1.740744926973138,-0.6363671830973756,58.41837342905122,58.690247768769076,-0.01023834554306191,-0.33534493348320815,0.385326054656268,0.6608079767431789,11.148355589375866,0.7399997711181641,0.012698715751806589,0.25149979591369664,-1.0221567700302643,1.5251563618576576,-0.3853284870582847,0.888328078885678,-0.3765903358671743,21.818153444410342,-31.635533451545385,0.6368282829719805,2,-0.1399993896484375,-0.2499995231628418,0.8325004577636719,2.515000343322754,1.3299999237060582,2,0.10160096316409417,1.8214249221735315,16.729999542236328,-5.444432670707413,16.540000915527347,3.6667184718416554,16.790000915527347,0.10160096316409417
5794,2003-02-27,16.700000762939453,16.770000457763672,16.299999237060547,16.379999160766598,50289500.0,0.02832518462465572,1.0434791622611155,-1.1428600622611689,65.32068622916023,60.89759783839391,-0.25395582871784583,-0.8350067327629631,-0.1045839161153026,0.24851167218514192,11.237160867368681,0.5300006866455078,0.1551488871044313,0.7095007419586175,-0.5687131654160247,1.9877146493332596,0.07039378827129639,1.3486076956459385,-0.7129322330665904,63.63641092598276,6.521679553004873,0.6391069536873206,2,-0.38500070571899414,-0.7100005149841309,0.3599991798400879,2.054999351501465,0.34999847412109375,3,0.05269455811759549,-1.740744926973138,16.239999771118164,1.8214249221735315,16.729999542236328,-5.444432670707413,16.540000915527347,0.05269455811759549
5795,2003-02-28,17.25,17.290000915527347,16.809999465942386,16.979999542236328,65249200.0,0.03293408454693614,1.7428474894006047,0.8437472060462555,75.00001625582426,63.31041455856881,-0.5971072740691419,-1.337821391505404,-0.6993500011204752,-0.24802462031159322,11.573542157294447,0.5900001525878942,0.3126688166293725,1.185999965667726,-0.20530241952259232,2.577302350858046,0.4903487730725651,1.8816511582628852,-1.1516382849674507,96.89915603579281,32.75469382814887,0.69565119259516,2,-0.6049995422363281,-1.1649994850158691,-0.2775001525878906,1.505000114440918,0.10000038146972656,4,-0.001739170240319332,1.0434791622611155,16.700000762939453,-1.740744926973138,16.239999771118164,1.8214249221735315,16.729999542236328,-0.001739170240319332
5796,2003-03-03,16.65999984741211,17.309999465942386,16.579999923706055,17.129999160766598,58274100.0,-0.03420290739639942,-1.317461951371639,-1.7407352463301131,64.57023446409468,64.07274725659279,0.08140489151654151,-0.70521946208404,-0.15125703372249788,0.3907940402303751,11.027261465074403,0.7299995422363317,0.5243431845384094,0.5459998130798347,-0.8560048178594393,1.9480044440191087,-0.1550025023898023,1.2470021285494717,-0.4186414283201856,50.381688280866534,-17.248934817220736,0.7010023154696374,3,-0.005000114440917969,-0.565000057220459,0.3125,2.0950002670288086,0.4400005340576172,0,-0.022809073484213127,1.7428474894006047,17.25,1.0434791622611155,16.700000762939453,-1.740744926973138,16.239999771118164,-0.022809073484213127
5797,2003-03-04,16.620000839233402,16.90999984741211,16.479999542236328,16.690000534057614,50779600.0,-0.0024009008730525583,-1.4571285326590446,0.14893573848993183,63.50212846607601,65.40463244926286,0.11640043648062459,-0.6314371307058,-0.1299932106657984,0.48945485931360366,10.598388081035322,0.43000030517578125,0.6474456516575486,0.46400074958801696,-0.9461788731556773,1.8741803723317112,-0.24108906178383194,1.169090560959864,-0.22903267358241308,42.50005960470179,-27.90148890063071,0.7050898113718475,3,0.034998893737789416,-0.5250010490417516,0.252499103546139,2.134999275207516,0.05999946594237571,1,-0.012033739641416408,-1.317461951371639,16.65999984741211,1.7428474894006047,17.25,1.0434791622611155,16.700000762939453,-0.012033739641416408
5798,2003-03-05,16.979999542236328,17.09000015258789,16.600000381469727,16.65999984741211,49337000.0,0.02166057068740379,-1.2272786384956174,-4.571444141689837,68.63545940158912,65.46433309536721,-0.23718779267701606,-0.9337742704142471,-0.500739258653077,0.18697477636253979,10.039526232928656,0.48999977111816406,0.7058424420749994,0.7569994926452637,-0.6770834284629821,2.1910824137535094,0.03995803209114257,1.4740409531993865,-0.5,67.32674763139434,-7.540382022623064,0.7170414605541227,3,-0.3249998092651367,-0.8849997520446777,-0.2499995231628418,1.7750005722045898,-0.10000038146973012,2,0.031802174916679915,-1.4571285326590446,16.620000839233402,-1.317461951371639,16.65999984741211,1.7428474894006047,17.25,0.031802174916679915
5799,2003-03-06,16.65999984741211,16.989999771118164,16.569999694824222,16.860000610351562,56422200.0,-0.018845683359899223,-1.2105205039401923,-0.6250029802350809,61.64950083441699,64.86210928477766,0.03998683978235107,-0.5572875595729023,-0.19574930678675173,0.5517198976713829,10.019796397734652,0.42000007629394176,0.6895034682083896,0.38299980163574077,-1.0303218056400922,1.7963214089115755,-0.32366100200217574,1.0896606052736573,0.649999618530277,21.686785749576497,-49.55261904665544,0.7066608036379172,3,-0.005000114440917969,-0.565000057220459,0.07000017166137695,2.0950002670288086,0.07999992370605469,3,0.054621840080836925,-1.2272786384956174,16.979999542236328,-1.4571285326590446,16.620000839233402,-1.317461951371639,16.65999984741211,0.054621840080836925
5800,2003-03-07,16.010000228881836,16.190000534057614,15.720000267028807,15.859999656677244,91034200.0,-0.03901558370249569,-1.1860510504849067,-0.7500000000000089,48.56557809547856,63.47533615221084,0.6344242525652746,0.14753134498704057,0.4249305007173234,1.226533656959191,9.875850013316862,0.9399995803833026,0.6882076014735361,-0.29699983596801616,-1.6573109359846718,1.0633112640486377,-0.9771553859763422,0.3831557140403117,1.2851992416381854,18.239000500829267,-47.782631980117884,0.6801555500083272,3,0.5049996376037598,0.08499956130981445,0.5999999046325684,2.744999885559082,1.1499996185302734,4,0.0649593374959836,-1.2105205039401923,16.65999984741211,-1.2272786384956174,16.979999542236328,-1.4571285326590446,16.620000839233402,0.0649593374959836
5801,2003-03-10,15.899999618530273,16.100000381469727,15.710000038146973,15.920000076293945,57545600.0,-0.006870743833789716,1.052627616322843,-0.13333587645514094,40.589557490202615,60.69461496287707,0.7197867818892014,0.342011975658604,0.5175908267728815,1.3628767339627004,9.282835579914977,0.3900003433227539,0.6004730803086282,-0.449500417709352,-1.6925099743777139,0.7935091389590099,-1.071005196043533,0.17200436062482893,1.3321918838501006,13.76808439325932,-46.11803604344207,0.6215047783341808,3,0.6100001335144043,0.19500017166137695,0.5650005340576172,2.8550004959106445,1.2299995422363246,0,0.09119501872500568,-1.1860510504849067,16.010000228881836,-1.2105205039401923,16.65999984741211,-1.2272786384956174,16.979999542236328,0.09119501872500568
5802,2003-03-11,15.850000381469727,16.100000381469727,15.8100004196167,15.970000267028807,49677600.0,-0.0031446061798816594,-1.9000023841880647,5.999856952126557,39.45576024628623,58.58765794256985,0.7060829926921812,0.46134465960712134,0.5522126827539786,1.4165217760711073,8.645877748319892,0.28999996185302734,0.5205519370618745,-0.5284996509552009,-1.6898469782991796,0.6328476763887778,-1.1091733146271885,0.052174012716788454,1.2908596330566446,10.144951573389724,-44.55427662522474,0.5806736636719892,3,0.6599993705749512,0.24499940872192383,0.41750001907348633,2.7649998664855957,2.309999465942383,1,0.07886435141423576,1.052627616322843,15.899999618530273,-1.1860510504849067,16.010000228881836,-1.2105205039401923,16.65999984741211,0.07886435141423576
5803,2003-03-12,16.170000076293945,16.209999084472653,15.59000015258789,15.8100004196167,61890000.0,0.020189254708052218,1.8181918672825417,-3.0000000000000444,41.31867984457812,55.92076834428295,0.41919216043677565,0.21788583761185265,0.22958600960938824,1.1496477929531892,8.228834974034182,0.6199989318847621,0.485736547050287,-0.24999995231628347,-1.3099901615640483,0.8099902569314814,-0.7799950569401659,0.27999515230759897,0.8850083396496622,41.42857726739537,-8.07780512880629,0.5299951046238823,3,0.2799997329711914,-0.07500028610229492,0.09750032424926758,2.445000171661377,2.489999771118164,2,0.03153990268865359,-1.9000023841880647,15.850000381469727,1.052627616322843,15.899999618530273,-1.1860510504849067,16.010000228881836,0.03153990268865359
5804,2003-03-13,17.350000381469727,17.360000610351562,16.399999618530273,16.620000839233402,78008100.0,0.07297466293186505,1.5600026448567708,2.0277784400522303,55.03597035923016,53.702541022439156,-0.736343799997428,-0.8314753407647757,-0.9187514800203047,0.01915686049255072,7.5574785014531045,1.1900005340576172,0.4430840259286164,0.820000314712523,-0.13663863213258765,1.7766392615576319,0.3416808412899677,1.2983197881350783,-1.760000228881836,99.4350154635287,51.594933190411695,0.47831947342255465,3,-0.875,-1.2300000190734863,-1.0824999809265137,1.2649998664855957,1.2999992370605469,3,-0.02708940693771411,1.8181918672825417,16.170000076293945,-1.9000023841880647,15.850000381469727,1.052627616322843,15.899999618530273,-0.02708940693771411
5805,2003-03-14,17.170000076293945,17.440000534057614,16.879999160766598,17.40999984741211,73086100.0,-0.010374657130729936,2.7333282470898035,-0.32876701591200225,55.737701500761354,52.72114847095768,-0.6357396971732285,-0.5505369835822016,-0.7024019376789781,0.244450022195835,7.221933728929071,0.5600013732910156,0.4611758968070774,0.557999992370604,-0.31524201818901787,1.431242002930226,0.12137898709079309,0.994620997650415,-1.5799999237060547,85.40538367083104,34.957323945739745,0.4366210052798108,3,-0.6549997329711914,-1.0099997520446777,-0.9224996566772461,1.445000171661377,1.8299999237060547,4,-0.025043698501170608,1.5600026448567708,17.350000381469727,1.8181918672825417,16.170000076293945,-1.9000023841880647,15.850000381469727,-0.025043698501170608
5806,2003-03-17,18.059999465942386,18.18000030517578,16.940000534057614,17.0,77678200.0,0.05183455944634696,-1.101697380948141,-4.416668653490069,60.74313916472879,52.414594104141315,-1.4597757799311353,-1.3598261767874575,-1.581067275653652,-0.6104288594476266,8.164346302476579,1.2399997711181676,0.430453952502603,1.3524993896484396,0.2939032038062628,2.4110955754906147,0.8232012967273512,1.881797482569528,-2.395999298095706,95.36676323692522,44.993200003940444,0.5292980929210875,3,-1.1749992370605504,-1.5299992561340368,-1.8124990463256871,0.5550007820129359,1.4200000762939418,0,-0.04983386739448692,2.7333282470898035,17.170000076293945,1.5600026448567708,17.350000381469727,1.8181918672825417,16.170000076293945,-0.04983386739448692
5807,2003-03-18,18.25,18.290000915527344,17.780000686645508,18.170000076293945,62210200.0,0.010520517147075026,5.374932945510031,0.07547166416252032,67.06282757269545,52.23985723426425,-1.5580959935916923,-1.5073984860517697,-1.7524565757716104,-0.7585783334697425,8.415328161577824,0.5100002288818359,0.30509271324419274,1.4664999008178725,0.20273337746804287,2.730266424167704,0.8346166391429577,2.0983831624927873,-2.4350398239135735,98.51848502873032,42.69324822107598,0.6318832616749154,3,-1.3099994659423828,-1.6649994850158691,-2.127499580383301,0.24000024795532227,0.7000007629394531,1,-0.06136990899909056,-1.101697380948141,18.059999465942386,2.7333282470898035,17.170000076293945,1.5600026448567708,17.350000381469727,-0.06136990899909056
5808,2003-03-19,17.979999542236328,18.200000762939453,17.670000076293945,18.09000015258789,64608400.0,-0.014794545630886113,2.212107550746752,-1.3750089407052428,61.228065478979005,52.19303108366003,-1.2642807448299536,-1.2046506913351784,-1.4872308394772489,-0.4644778089955821,8.213224854812129,0.5799999237060547,0.2658524847053947,1.1364995002746596,-0.23584781497785556,2.508846815527175,0.4503258426484038,1.8226731579009154,-1.9670361069946267,83.59782219284392,27.57257374323973,0.6861736576262574,3,-1.039999008178711,-1.3049988746643066,-1.8624992370605469,0.5050005912780762,0.3000011444091797,2,0.010011140698471532,5.374932945510031,18.25,-1.101697380948141,18.059999465942386,2.7333282470898035,17.170000076293945,0.010011140698471532
5809,2003-03-20,18.270000457763672,18.61000061035156,17.799999237060547,17.8700008392334,68798500.0,0.016129083587911763,-1.9999894036740862,-3.6363399916770702,59.375006574043375,53.394078692389456,-1.454882454818403,-1.4666747177098323,-1.7845379205477698,-0.7199850634397471,8.113693246491062,0.8100013732910121,0.24629179933167222,1.3610003471374519,-0.15254395676855026,2.874544651043454,0.6042281951844508,2.117772499090453,-2.0748740240991204,80.34682845673595,28.273576338653953,0.7567721519530015,3,-1.1700000762939453,-1.4149999618530273,-2.1525001525878906,0.21499967575073242,0.4799995422363281,3,0.021346435680176024,2.212107550746752,17.979999542236328,5.374932945510031,18.25,-1.101697380948141,18.059999465942386,0.021346435680176024
5810,2003-03-21,18.920000076293945,19.01000022888184,18.5,18.690000534057614,73448400.0,0.03557742759957416,1.487806920421638,0.5749994039529926,70.54546375117349,56.722512721386224,-1.8424412967883512,-2.054240240002649,-2.412519493384771,-1.3466895817373157,8.826878063995006,0.7399997711181676,0.184194306674339,1.9045000076293945,0.14624172220820242,3.662758293050585,1.0253708649187985,2.7836291503399906,-2.483386224960693,95.65216590065553,41.573581297674764,0.8791291427105954,3,-1.619999885559082,-1.864999771118164,-2.940000057220459,-0.434999942779541,0.0,4,-0.014270637244974016,-1.9999894036740862,18.270000457763672,2.212107550746752,17.979999542236328,5.374932945510031,18.25,-0.014270637244974016
5811,2003-03-24,17.81999969482422,18.31999969482422,17.809999465942386,18.07999992370605,64780300.0,-0.058139554811523775,-2.6428498443471766,-1.1304380276316988,59.14633348539786,58.91035419239863,-0.4933259555840195,-0.899549111304264,-1.315079585317882,-0.2330668138872234,9.100866051868964,1.110000610351559,0.16543083523822943,0.7404996871948235,-1.0379498623791967,2.5189492367688437,-0.1487250875921866,1.6297244619818336,-1.0745794781851359,11.19400010817794,-42.51717074358901,0.8892247747870099,3,-0.5199995040893555,-0.5499997138977015,-1.8399996757507324,0.6650004386901855,0.5799999237060547,0,0.06621775114387396,1.487806920421638,18.920000076293945,-1.9999894036740862,18.270000457763672,2.212107550746752,17.979999542236328,0.06621775114387396
5812,2003-03-25,18.040000915527344,18.239999771118164,17.649999618530273,17.93000030517578,60596500.0,0.01234574772563124,1.3137337033352532,-0.4230788981403425,58.25545985804815,60.79221863833974,-0.41348926057691315,-1.0713025038637625,-1.5467433087049685,-0.43148152614732993,9.790491620400337,0.5900001525878906,0.28834051136335503,0.895000839233397,-0.9252535987745887,2.7152552772413827,-0.015126379770595832,1.8051280582373899,-1.0228310974191288,28.67655308597643,-22.349330201686207,0.9101272190039924,3,-0.33500099182128906,-0.7400007247924805,-2.0475006103515625,0.44499921798706055,0.48999977111816406,1,0.07982253623222113,-2.6428498443471766,17.81999969482422,1.487806920421638,18.920000076293945,-1.9999894036740862,18.270000457763672,0.07982253623222113
5813,2003-03-26,17.889999389648438,18.049999237060547,17.799999237060547,17.989999771118164,44360100.0,-0.008314940036937446,1.272734366194741,-0.9090893327784714,59.83999033203714,61.32599863531829,0.006875107370454714,-0.8341145656990463,-1.4090982255287905,-0.2699672130661135,10.610104567515249,0.25,0.4753021503846604,0.6624993324279771,-1.1344672945731418,2.459465959429096,-0.23598398107258234,1.5609826459285365,-0.6336899222473882,17.647034074207003,-35.55789612210785,0.8984833135005594,3,0.05500030517578125,-0.5899991989135742,-1.7599992752075195,0.005000591278076172,1.1400012969970703,2,0.05925105698462785,1.3137337033352532,18.040000915527344,-2.6428498443471766,17.81999969482422,1.487806920421638,18.920000076293945,0.05925105698462785
5814,2003-03-27,17.579999923706055,17.81999969482422,17.420000076293945,17.610000610351562,46430300.0,-0.01732808700495292,-1.2857096146615006,0.30000572202407066,63.282561099664875,62.164316368529796,0.39440713100905356,-0.479385830754989,-1.1285297904693579,0.04490948082014512,11.266858887360993,0.4699993133544922,0.6842114730916258,0.30849990844726705,-1.4771418751846568,2.094141692079191,-0.5843209833686949,1.201320800263229,1.4300003051757848,10.062882519331374,-45.600141429535974,0.8928208918159619,3,0.3950004577636719,-0.2799997329711914,-1.372499942779541,-0.06500005722045898,1.4400005340576172,3,0.0398180185425101,1.272734366194741,17.889999389648438,1.3137337033352532,18.040000915527344,-2.6428498443471766,17.81999969482422,0.0398180185425101
5815,2003-03-28,17.219999313354492,17.649999618530273,17.200000762939453,17.420000076293945,37304200.0,-0.020477850507047646,-2.7500238420701275,6.666539513001462,60.714276867590456,62.16110944662553,0.8518244318581232,-0.1283274520376132,-0.788565551146732,0.39177629898767563,11.192166554707361,0.4499988555908203,0.8705750449467331,-0.050000667572021484,-1.8357688980678226,1.7357675629237796,-0.9428847828199203,0.8428834476758773,1.7582009124755906,1.7855865613536737,-56.73233021025161,0.8928841152479002,3,0.8850011825561523,0.0800008773803711,-1.0024991035461426,0.2950005531311035,2.3100013732910156,4,0.08885021763380441,-1.2857096146615006,17.579999923706055,1.272734366194741,17.889999389648438,1.3137337033352532,18.040000915527344,0.08885021763380441
5816,2003-03-31,16.280000686645508,16.819999694824222,16.260000228881836,16.649999618530273,66443100.0,-0.054587611160936245,-1.7317057285609454,1.8499876022811803,53.049646234327284,60.60408929791795,1.6905574193177486,0.8239892761834682,0.12489640766472121,1.3055371711124053,11.835606212157085,0.9599990844726562,0.8709310161854766,-0.9709993362426772,-2.7918364655039802,0.8498377930186258,-1.8814179008733305,-0.06058077161202391,2.6270715606689485,1.010124363012841,-60.99829601592551,0.9104185646306516,3,1.3549995422363281,1.0199995040893555,-0.0625004768371582,0.6699995994567871,2.9200000762939453,0,0.16216211783172896,-2.7500238420701275,17.219999313354492,-1.2857096146615006,17.579999923706055,1.272734366194741,17.889999389648438,0.16216211783172896
5817,2003-04-01,16.420000076293945,16.649999618530273,16.280000686645508,16.379999160766598,45993300.0,0.008599470745924487,-2.0833518771656547,-0.10811089460065089,51.819504367188074,59.55869361883007,1.4121794194732438,0.7043504934239948,-0.012835341526717059,1.1465539493157024,12.678455464939594,0.3699989318847656,0.8847795198449084,-0.8209999084472663,-2.6585485168908427,1.01654869999631,-1.7397742126690545,0.09777439577452185,2.328247849914554,8.938543914329097,-53.37329036454747,0.9187743042217877,4,1.2150001525878906,0.880000114440918,-0.2774996757507324,0.309999942779541,2.450000762939453,1,0.12058462442365725,-1.7317057285609454,16.280000686645508,-2.7500238420701275,17.219999313354492,-1.2857096146615006,17.579999923706055,0.12058462442365725
5818,2003-04-02,17.520000457763672,17.600000381469727,17.0,17.0,56811800.0,0.06699149673317173,-1.3076917433884752,12.999713904252136,51.25184098393306,58.656119664373364,0.26827852196538515,-0.3722031420811547,-1.096127356707406,0.020999749844037296,12.976750832313028,1.1800003051757812,0.8136538619404483,0.25200042724609517,-1.5852697562132754,2.089270610705464,-0.6666346644835883,1.1706355189757787,1.0789526066052275,80.76927309206995,22.196833799561333,0.9186350917296846,4,0.11499977111816406,-0.2200002670288086,-1.4750001430511475,-0.7900004386901855,2.0599994659423793,2,0.05764841338427429,-2.0833518771656547,16.420000076293945,-1.7317057285609454,16.280000686645508,-2.7500238420701275,17.219999313354492,0.05764841338427429
5819,2003-04-03,17.569999694824222,18.0,17.450000762939453,17.6200008392334,55164700.0,0.0028538376572013746,-2.7931111593430806,-0.09615596229321108,53.00299934789316,56.70695695289778,0.12129772435929809,-0.36947511410560097,-1.127203195299174,-0.04318532852697743,13.50774337539577,0.5499992370605469,0.6804573282143522,0.2564996719360373,-1.5623520648449087,2.0753514087169815,-0.652926196454434,1.1659255403265085,0.888616199415452,75.28733553226564,19.27839775558062,0.9094258683904725,4,-0.27999973297119496,-0.269999504089359,-1.5249993801116979,-0.839999675750736,2.4200000762939418,3,0.08309624457485754,-1.3076917433884752,17.520000457763672,-2.0833518771656547,16.420000076293945,-1.7317057285609454,16.280000686645508,0.08309624457485754
5820,2003-04-04,17.049999237060547,17.68000030517578,16.850000381469727,17.6299991607666,56633700.0,-0.02959592867362759,1.4411683033347638,11.599732977303894,41.97138493158866,54.79862933580787,0.38905641785435563,0.24499540238887008,-0.6074715596558526,0.4640919809171926,13.33469754629344,0.8299999237060547,0.5922535368794435,-0.31550073623657227,-2.034147317962052,1.4031458454889059,-1.1748240270993122,0.5438225546261677,1.2766997172576566,45.40224782162122,-5.395695019255463,0.8593232908627391,4,0.20000076293945312,0.2500009536743164,-0.8974990844726562,-0.31999921798706055,2.7800006866455043,4,0.11554259875983175,-2.7931111593430806,17.569999694824222,-1.3076917433884752,17.520000457763672,-2.0833518771656547,16.420000076293945,0.11554259875983175
5821,2003-04-07,17.350000381469727,18.09000015258789,17.350000381469727,18.049999237060547,59299000.0,0.01759537582600501,-1.114288516925022,1.2068947373613472,42.96875675208505,53.10010676847864,0.017181514495838712,0.062393443107243485,-0.8778259437433036,0.1659163942310684,13.25336514643071,1.0400009155273438,0.49786021942175296,-0.08799962997436594,-1.6626486423653226,1.4866493824165907,-0.8753241361698443,0.6993248762211124,0.8526966493222936,59.11602268164866,13.761441721357343,0.7873245061954786,4,-0.17500019073486328,-0.05000019073486328,-0.9849998950958252,-0.7550005912780762,2.309999465942383,0,0.12564842981237523,1.4411683033347638,17.049999237060547,-2.7931111593430806,17.569999694824222,-1.3076917433884752,17.520000457763672,0.12564842981237523
5822,2003-04-08,17.100000381469727,17.479999542236328,16.940000534057614,17.389999389648438,48778100.0,-0.014409221585205634,1.2978714769799067,0.4142849747003414,43.10345806929174,51.24049207261804,0.13390119961258407,0.4330442802266887,-0.6014400823134309,0.40912151846567824,13.057965319468112,0.5399990081787145,0.2574634074751856,-0.40049962997436594,-1.7991526367240631,0.9981533767753312,-1.0998261333492145,0.29882687340048264,0.9899997711181641,20.161294043995156,-19.514898070759145,0.6993265033748478,4,0.07499980926513672,0.19999980926513672,-0.7250006198883057,-0.5050005912780762,2.8999996185302734,1,0.12280703711243035,-1.114288516925022,17.350000381469727,1.4411683033347638,17.049999237060547,-2.7931111593430806,17.569999694824222,0.12280703711243035
5823,2003-04-09,16.680000305175778,17.430000305175778,16.649999618530273,17.149999618530273,56516400.0,-0.024561407422486248,-1.9433950041925494,1.6206928303177512,37.788021268541705,48.407765424715464,0.40701479804661744,0.941481585102327,-0.16422626947895935,0.8145462982589287,12.6424820043475,0.7800006866455043,0.13999767217737968,-0.8459997177124059,-2.1584564969110467,0.4664570614862349,-1.5022281073117263,-0.1897713281130855,1.409999847412113,2.083380244378706,-31.107846167133854,0.6562283895993211,4,0.4949998855590856,0.6199998855590856,-0.3050005435943568,-0.0850005149841273,2.8199996948242223,2,0.1312949936444585,1.2978714769799067,17.100000381469727,-1.114288516925022,17.350000381469727,1.4411683033347638,17.049999237060547,0.1312949936444585
5824,2003-04-10,16.879999160766598,16.979999542236328,16.559999465942386,16.860000610351562,44893000.0,0.0119903388448237,2.818194428790618,-0.04255016942961288,33.16831309215135,45.34710278300001,0.1087107243947294,0.742536242302112,-0.3646423376329544,0.5835829943782187,12.904373705880731,0.42000007629394176,0.00894791081887547,-0.6225008010864279,-1.9647200529004145,0.7197184507275587,-1.2936104269934212,0.04860882482056539,1.1002009963989288,20.91500334720794,-4.194593747309373,0.6711096259069942,4,0.29500102996826527,0.42000102996826527,-0.5049993991851771,-0.43499898910522106,1.7900009155273473,3,0.15995265978537132,-1.9433950041925494,16.680000305175778,1.2978714769799067,17.100000381469727,-1.114288516925022,17.350000381469727,0.15995265978537132
5825,2003-04-11,16.739999771118164,17.379999160766598,16.639999389648438,17.25,41744200.0,-0.008293803116639298,-1.0845034856075872,-25.501859799718407,39.41176624584078,43.831782784279284,0.19384689739489502,0.8945324934954613,-0.19832619344979818,0.6980360174607796,12.895280286089722,0.7399997711181605,-0.13660047967317013,-0.7410001754760742,-2.118945237673806,0.6369448867216576,-1.4299727065749401,-0.052027644377208304,1.1369883903503428,11.764720548617841,-14.481129630057264,0.6889725310988661,4,0.44500064849853516,0.5600004196166992,-0.36500000953674316,-0.2949995994567871,1.9200000762939453,4,0.19414576131639416,2.818194428790618,16.879999160766598,-1.9433950041925494,16.680000305175778,1.2978714769799067,17.100000381469727,0.19414576131639416
5826,2003-04-14,17.15999984741211,17.200000762939453,16.649999618530273,16.819999694824222,41620500.0,0.025089610635394388,1.6190406989945596,-0.6666666666666597,41.69810193592317,42.70718251413874,-0.0985629275412272,0.4254633011058644,-0.5827179363155821,0.2586642899769167,11.96866241912337,0.5500011444091797,-0.2805243929133141,-0.27600011825561666,-1.6329533989289828,1.0809531624177495,-0.9544767585922997,0.40247652208106643,0.6199690381011962,65.21742736008446,37.65646793021547,0.6784766403366839,4,0.16499996185302734,0.1400003433227539,-0.8550000190734863,-0.7149996757507324,1.6800003051757812,0,0.15559441142399555,-1.0845034856075872,16.739999771118164,2.818194428790618,16.879999160766598,-1.9433950041925494,16.680000305175778,0.15559441142399555
5827,2003-04-15,17.129999160766598,17.34000015258789,16.920000076293945,17.129999160766598,62708600.0,-0.0017482917781048712,-1.0000090826521684,0.0,42.664088185812616,41.752987758792024,0.04776553897318081,0.3871009962166916,-0.5205919069863931,0.27530906147229217,10.920020719321599,0.4200000762939453,-0.3902510725683541,-0.2500007629394574,-1.5570344330958186,1.0570329072169038,-0.9035175980176362,0.4035160721387214,0.5587716053488201,65.51714310143329,35.186011294847965,0.6535168350781805,4,0.1950006484985387,0.17000102996826527,-0.827499389648434,-0.6849989891052211,1.6400012969970739,1,0.14769415123148733,1.6190406989945596,17.15999984741211,-1.0845034856075872,16.739999771118164,2.818194428790618,16.879999160766598,0.14769415123148733
5828,2003-04-16,18.15999984741211,18.31999969482422,17.799999237060547,17.959999084472656,106294400.0,0.06012847268577559,1.0,100.0,54.915253908529365,41.9654604877516,-0.9855446439959117,-0.6627000693795182,-1.5013229087277615,-0.7781608771890909,10.399466510078845,1.1900005340576207,-0.3477369098626042,0.7709999084472656,-0.5557595909689681,2.0977594078634993,0.10762015873914876,1.4343796581553825,-1.8999996185302734,90.90910076109701,55.61766614038031,0.6633797497081163,4,-0.7200002670288086,-0.8599996566772461,-1.8575000762939453,-1.7149996757507324,0.649999618530277,2,0.10132159515684691,-1.0000090826521684,17.129999160766598,1.6190406989945596,17.15999984741211,-1.0845034856075872,16.739999771118164,0.10132159515684691
5829,2003-04-17,18.65999984741211,18.690000534057614,17.889999389648438,17.989999771118164,68959100.0,0.027533039878921084,1.1917796049967326,3.34998760228118,61.92053617978845,44.18203284866269,-1.4691667094879612,-1.1931580398884378,-1.9432930571742553,-1.3158860871971925,9.506831456030815,0.8000011444091761,-0.2819946198031218,1.2514999389648445,-0.1396794191858035,2.6426792971154924,0.5559102598895187,1.9470896180401702,-2.3587996292114255,98.5365526879181,56.56934137138748,0.6955896790753243,4,-1.0349998474121094,-1.0249996185302734,-2.387500047683716,-2.2149996757507324,1.1200008392333984,3,0.045016085715798404,1.0,18.15999984741211,-1.0000090826521684,17.129999160766598,1.6190406989945596,17.15999984741211,0.045016085715798404
5830,2003-04-21,18.649999618530273,18.790000915527344,18.290000915527344,18.549999237060547,50354700.0,-0.0005359179508901413,1.6315583418243145,0.14925428370526628,73.18981065367922,47.5399277266176,-1.3503413736057936,-1.2695112080685362,-1.8687022813951373,-1.341497471590337,8.179799263110226,0.5,-0.2875190905574989,1.2549997329711928,-0.07846420030951151,2.588463666251897,0.5882677663308407,1.921731699611545,-2.253247387695314,93.45788728289439,44.39686654969463,0.6667319666403527,4,-0.9749994277954102,-1.0149993896484375,-2.35249924659729,-2.2049994468688965,1.0900001525878906,0,0.0010724106258854782,1.1917796049967326,18.65999984741211,1.0,18.15999984741211,-1.0000090826521684,17.129999160766598,0.0010724106258854782
5831,2003-04-22,19.0,19.020000457763672,18.239999771118164,18.290000915527344,60474700.0,0.0187667768701707,1.0800018310546875,7.099963760514219,74.24811228113444,51.000444861266786,-1.6110999464532405,-1.6090743232256557,-2.137107723271569,-1.7323016461461762,8.0251346311037,0.7800006866455078,-0.3009862148334328,1.5460000991821303,0.04009038741798676,3.0519098109462757,0.7930452433000568,2.298954955064204,-2.459652848083497,99.04759742235503,43.05611153714004,0.7529548558820726,4,-1.2100000381469727,-1.359999656677246,-2.6624996662139893,-2.554999828338623,1.8299999237060511,1,-0.017894744873046875,1.6315583418243145,18.649999618530273,1.1917796049967326,18.65999984741211,1.0,18.15999984741211,-0.017894744873046875
5832,2003-04-23,19.479999542236328,19.559999465942386,18.88999938964844,19.049999237060547,63125000.0,0.02526313380191203,1.2711861119192822,0.6056350135932346,70.85105070543474,54.67411479869935,-1.91989012268321,-2.0824285762389074,-2.5353447296491787,-2.246257273562186,8.281014332204863,0.6700000762939453,-0.16944223215852716,1.953999710083007,0.21107555855081017,3.696923861615204,1.0825376343169069,2.8254617858491073,-2.7412801258520503,95.45455038054833,40.837637911829034,0.8714620757660988,4,-1.4200000762939418,-1.5699996948242188,-2.7724993228912354,-2.9499993324279785,1.3400001525878906,2,-0.0328541788854152,1.0800018310546875,19.0,1.6315583418243145,18.649999618530273,1.1917796049967326,18.65999984741211,-0.0328541788854152
5833,2003-04-24,18.950000762939453,19.350000381469727,18.690000534057614,19.350000381469727,65451700.0,-0.027207330172043243,2.3000023841880823,-0.9302310108053441,63.32047284569029,58.02435477131478,-1.1555473855981688,-1.5483290544312247,-1.9303129248835837,-1.7648182112070856,8.44018933870618,0.7899990081787145,-0.06921204750226906,1.3710008621215835,-0.47966500199764894,3.221666726240816,0.4456679300619655,2.2963337941812014,-1.9291533415993634,63.47313322544047,10.997039613331864,0.9253329320596163,4,-0.850001335144043,-1.0400009155273438,-2.187500238418579,-2.3650002479553223,1.4299983978271484,3,-0.0094986964606254,1.2711861119192822,19.479999542236328,1.0800018310546875,19.0,1.6315583418243145,18.649999618530273,-0.0094986964606254
5834,2003-04-25,18.280000686645508,18.59000015258789,18.059999465942386,18.549999237060547,60849000.0,-0.035356203130306185,2.0285720513784464,0.6749970197649191,61.53847530198195,60.482877999774914,-0.29734129925738273,-0.8676844281100315,-1.1853930418756917,-1.147447507166813,8.877378626164866,0.8900012969970668,0.041632306578812006,0.6660007476806626,-1.2110339078727996,2.543035403234125,-0.2725165800960667,1.604518075457392,-1.005238060845187,14.666748046874764,-37.1053114053821,0.9385173277767311,4,-0.1750011444091797,-0.37000083923339844,-1.4725000858306885,-1.695000171661377,2.8199996948242188,4,0.028993367581439333,2.3000023841880823,18.950000762939453,1.2711861119192822,19.479999542236328,1.0800018310546875,19.0,0.028993367581439333
5835,2003-04-28,18.75,18.8799991607666,18.18000030517578,18.34000015258789,51125000.0,0.02571112120897512,1.0895545332391992,-1.5185261060915392,62.72727367306575,62.819452637235194,-0.5053846632894441,-1.2829608783399493,-1.5857168450206913,-1.6705918899791072,9.76631361545784,0.6999988555908203,0.2533530256004397,1.0595000267028816,-0.873792515586473,2.9927925689922343,0.09285375555820607,2.026146297847557,-1.246713690185473,46.000035603840914,-4.642999999993769,0.9666462711446765,4,-0.5100002288818359,-0.8400001525878906,-1.7724995613098145,-2.0049996376037598,2.6299991607666016,0,0.05493336995442699,2.0285720513784464,18.280000686645508,2.3000023841880823,18.950000762939453,1.2711861119192822,19.479999542236328,0.05493336995442699
5836,2003-04-29,18.920000076293945,19.270000457763672,18.700000762939453,18.96999931335449,60841900.0,0.009066670735677018,-1.3265395095367847,-0.12194940406962354,66.78967075350852,65.50007292253474,-0.44641986640208486,-1.3123213109602432,-1.7026169446733768,-1.8814723464221572,9.86222908400885,0.5699996948242188,0.5012370412226907,1.097500133514405,-0.7902653338317904,2.9852656008605987,0.15361739984130907,2.041382867187501,-1.211042450866632,57.333374023437266,2.71750858349521,0.9438827336730972,4,-0.24000072479248047,-1.010000228881836,-1.742499828338623,-1.9749999046325684,2.9200000762939453,1,0.04334036424511689,1.0895545332391992,18.75,2.0285720513784464,18.280000686645508,2.3000023841880823,18.950000762939453,0.04334036424511689
5837,2003-04-30,18.399999618530273,18.90999984741211,18.36000061035156,18.84000015258789,64415500.0,-0.027484167847082297,-1.1153875779905873,8.800144960708645,65.5797080166368,66.68501226788001,0.30471982923204877,-0.6707692623101345,-1.1531621463080874,-1.3955721063583653,9.791844776442742,0.5599994659423864,0.7071122798983325,0.4784996986389167,-1.30433410559613,2.2613335028739634,-0.4129172034786066,1.36991660075644,-0.5059378090514528,26.35658227024577,-33.462429060770305,0.8914169021175233,4,0.3249998092651367,-0.48999977111816406,-1.114999532699585,-1.4549994468688965,3.360000610351566,2,0.13206523671492754,-1.3265395095367847,18.920000076293945,1.0895545332391992,18.75,2.0285720513784464,18.280000686645508,0.13206523671492754
5838,2003-05-01,18.530000686645508,18.76000022888184,18.299999237060547,18.3700008392334,52929100.0,0.007065275587522901,-2.0666420833121646,-0.3636355754767282,65.13762655868861,67.04246675442447,0.2600722084038658,-0.7601998196322555,-1.2532028983033001,-1.5479269430200304,10.567551730520455,0.4600009918212926,0.8898663344014999,0.5580007553100579,-1.234141398131186,2.3501429087513017,-0.33807032141056226,1.454071832030678,-0.46934511152032954,38.84304425202815,-24.827281507739315,0.8960710767206218,5,0.27999877929687855,-0.6200008392333984,-1.0275006294250488,-1.5850005149841309,3.1399993896484375,3,0.12358332020079765,-1.1153875779905873,18.399999618530273,-1.3265395095367847,18.920000076293945,1.0895545332391992,18.75,0.12358332020079765
5839,2003-05-02,19.030000686645508,19.07999992370605,18.38999938964844,18.549999237060547,59571700.0,0.0269832693724803,1.3793124993834047,3.0000119209403238,69.70740425341924,66.65553270995115,-0.20330322104094734,-1.2071006513643034,-1.7226175958295542,-2.0636083886512253,11.032985544703076,0.6900005340576101,1.0974012078583968,0.9850007057189956,-0.8564578340172346,2.8264592454552258,0.06427143585088047,1.9057299755871107,-0.819410722438608,77.98167545680118,7.425675336586039,0.9207292698681152,5,-0.22000122070312145,-1.1200008392333984,-1.4075007438659668,-2.085000514984131,2.939998626708981,4,0.07094053733106098,-2.0666420833121646,18.530000686645508,-1.1153875779905873,18.399999618530273,-1.3265395095367847,18.920000076293945,0.07094053733106098
5840,2003-05-05,19.020000457763672,19.43000030517578,18.96999931335449,19.239999771118164,55276200.0,-0.0005254980830796674,-1.8749918044023355,-0.45833051867805247,67.22222300713912,65.87487834617389,-0.15119911859379798,-1.098253632816359,-1.6760372777688701,-2.0530608136839916,12.249722664450815,0.4600009918212926,1.158003110829835,0.8765004158020027,-0.9515649745121486,2.704565806116154,-0.03753227935507297,1.7905331109590783,-0.720001220703125,63.716861958727044,-7.20401828889802,0.9140326951570751,5,-0.2100009918212855,-1.1100006103515625,-1.382500171661377,-2.075000286102295,2.869998931884769,0,0.10935856328315863,1.3793124993834047,19.030000686645508,-2.0666420833121646,18.530000686645508,-1.1153875779905873,18.399999618530273,0.10935856328315863
5841,2003-05-06,19.530000686645508,19.68000030517578,18.93000030517578,18.979999542236328,62109200.0,0.026813891514585242,-1.3076936620234927,-2.5000130046903584,70.40817253327643,65.82566966037851,-0.6460517519757403,-1.5141932479632345,-2.1347174877826944,-2.5667277119159664,13.285258122439064,0.75,1.1449987085411522,1.2775006294250488,-0.610343133539839,3.1653443923899367,0.33357874794260667,2.221422510907491,-1.1400012969970668,89.13047083832055,16.802070964155618,0.9439218814824432,5,-0.6600008010864258,-1.5600004196166992,-1.827500343322754,-2.585000514984131,2.6099987030029332,1,0.09472598100757423,-1.8749918044023355,19.020000457763672,1.3793124993834047,19.030000686645508,-2.0666420833121646,18.530000686645508,0.09472598100757423
5842,2003-05-07,19.200000762939453,19.540000915527344,19.059999465942386,19.280000686645508,53515100.0,-0.016897076912634534,-1.6666560703595126,-0.14545410408553228,60.03861828432896,65.46101915356058,-0.4022470930157702,-1.073857143076907,-1.762299226274635,-2.2428296411945254,14.690985703928073,0.4800014495849574,1.0680926673810625,0.8425006866455078,-1.0086886239903805,2.693689997281396,-0.08309396867243635,1.768095341963452,-0.6552012634277311,65.2174513972009,-4.563958691634596,0.9255946553179442,5,-0.3300008773803711,-1.2200002670288086,-1.7325005531311035,-2.255000591278076,2.159999847412106,2,0.13749996274709853,-1.3076936620234927,19.530000686645508,-1.8749918044023355,19.020000457763672,1.3793124993834047,19.030000686645508,0.13749996274709853
5843,2003-05-08,18.8700008392334,19.270000457763672,18.84000015258789,18.920000076293945,54055600.0,-0.01718749534338726,-6.818143986683313,0.6249910592947572,52.09581818590215,64.41183502955172,-0.09475282230577875,-0.6022533683335141,-1.3770444445160877,-1.921391476572765,15.712079550657737,0.43000030517578125,0.940761864472897,0.40300073623657084,-1.282018725532236,2.0880201980053776,-0.43950899464783433,1.245510467120976,-0.1889772430419896,37.209388288591825,-27.739427468553757,0.8425097308844041,5,0.05999946594238281,-0.7500009536743164,-1.4025006294250488,-1.9250006675720215,3.0,3,0.15315311399667375,-1.6666560703595126,19.200000762939453,-1.3076936620234927,19.530000686645508,-1.8749918044023355,19.020000457763672,0.15315311399667375
5844,2003-05-09,19.57999992370605,19.57999992370605,19.170000076293945,19.32999992370605,51872500.0,0.0376258109642722,2.2799987792968466,-5.0000762951094835,58.14361168379826,63.90253925296645,-0.6715779826262107,-1.1590277348975384,-2.0372286597463933,-2.6261706602931874,16.797863864473104,0.7099990844726527,0.8264297918421413,0.9779997825622537,-0.6009623476012003,2.5569619127257077,0.18851871748052673,1.7674808476439807,-0.7790991224365165,88.09519484470964,25.647463214278837,0.7894810650817269,5,-0.5900001525878871,-1.460000038146969,-2.1124997138977015,-2.634999752044674,1.870000839233402,4,0.10674158124267774,-6.818143986683313,18.8700008392334,-1.6666560703595126,19.200000762939453,-1.3076936620234927,19.530000686645508,0.10674158124267774
5845,2003-05-12,19.989999771118164,20.030000686645508,19.43000030517578,19.479999542236328,68815600.0,0.02093972671142419,1.0338924970339216,2.0400009155273438,58.5788563243829,62.990226538619154,-0.9914475717584956,-1.3840211435998384,-2.4093531611854715,-3.038732449815214,18.599019776026434,0.6000003814697266,0.7943857868636179,1.2254996299743652,-0.20894134202116987,2.6599406019699003,0.5082791439765977,1.9427201159721328,-1.1499996185302734,96.63858003567863,37.21685107646657,0.717220485997768,5,-0.8249998092651367,-1.6949996948242188,-2.6949996948242188,-3.044999599456787,1.760000228881836,0,0.09904950299684634,2.2799987792968466,19.57999992370605,-6.818143986683313,18.8700008392334,-1.6666560703595126,19.200000762939453,0.09904950299684634
5846,2003-05-13,19.82999992370605,19.959999084472656,19.649999618530273,19.790000915527344,46439800.0,-0.008003994459433783,1.0666815017325237,0.07842939260322355,53.21101334829345,61.61592713102545,-0.7697352866256644,-1.0685189629166167,-2.1935358940530136,-2.8769817873023698,20.497512391141683,0.3400001525878906,0.8222905596371284,0.9319997787475565,-0.3639959050372852,2.227995462532398,0.28400193685513386,1.579997620639979,-0.8233996963500942,83.19322074104439,27.159143008840644,0.6479978418924216,5,-0.6649999618530238,-1.5349998474121058,-2.5549998283386195,-2.884999752044674,1.2900009155273473,1,0.1038829790150293,1.0338924970339216,19.989999771118164,2.2799987792968466,19.57999992370605,-6.818143986683313,18.8700008392334,0.1038829790150293
5847,2003-05-14,19.65999984741211,19.96999931335449,19.299999237060547,19.90999984741211,57713200.0,-0.008572873270196624,2.6216324889425513,-6.250154975919681,56.97445052247861,60.70890757144657,-0.44947536433156543,-0.7370480432186817,-1.96725349462929,-2.694066626753724,22.13160560945307,0.6700000762939418,0.8057302136904667,0.6354996681213372,-0.4019966858671573,1.6729960221098317,0.11675149112708993,1.1542478451155844,-0.5101235557556159,68.90750645533039,13.243759804602263,0.5187481769942466,5,-0.4499998092651367,-1.364999771118164,-2.422499656677246,-2.7149996757507324,1.010000228881836,2,0.12614443344274906,1.0666815017325237,19.82999992370605,1.0338924970339216,19.989999771118164,2.2799987792968466,19.57999992370605,0.12614443344274906
5848,2003-05-15,20.0,20.11000061035156,19.61000061035156,19.850000381469727,71834200.0,0.01729400586097385,1.7026965724507832,-0.5999984741210938,68.06721880934168,60.52666474432684,-0.6247239138920371,-0.9825056688612825,-2.2574656828117483,-3.0169677783663147,22.782517111190813,0.5,0.7609176686493591,0.8834998130798333,-0.15753740248140957,1.9245370286410761,0.3629812052992136,1.404018420860453,-0.7269062930450438,88.29781405796341,26.3143650344161,0.5205186077806205,5,-0.5249996185302734,-1.6649999618530273,-2.7624998092651367,-3.054999828338623,0.36000061035155895,3,0.06800003051757786,2.6216324889425513,19.65999984741211,1.0666815017325237,19.82999992370605,1.0338924970339216,19.989999771118164,0.06800003051757786
5849,2003-05-16,19.5,20.0,19.450000762939453,19.700000762939453,56693900.0,-0.025000000000000022,-2.6666709052299633,-1.3333418104599266,57.82880852453272,59.48295202403723,-0.05704190035130452,-0.43884829080731436,-1.7021451172055677,-2.5027623357056967,23.003320008638124,0.5499992370605469,0.7530818865339697,0.34149980545043945,-0.6897235185391466,1.3727231294400255,-0.17411185654435357,0.8571114674452325,-0.20000076293945312,24.691410352411605,-37.68981908678931,0.5156116619947928,5,-0.024999618530273438,-1.1649999618530273,-2.2624998092651367,-2.554999828338623,0.9500007629394531,4,0.12153850457607174,1.7026965724507832,20.0,2.6216324889425513,19.65999984741211,1.0666815017325237,19.82999992370605,0.12153850457607174
5850,2003-05-19,18.670000076293945,19.309999465942386,18.6299991607666,19.149999618530273,59059300.0,-0.0425640986515925,-1.4285665628980855,2.399988555951859,47.706422339424016,56.96053533583141,0.8024785610193526,0.41395029050006116,-0.8043740728830784,-1.666432573416511,22.680439238214856,0.8700008392333984,0.724288683156491,-0.48950014114380025,-1.5186839631497193,0.5396836808621188,-1.0040920521467598,0.025091769859159285,1.4400005340576136,2.7027619154401075,-57.82535475852865,0.5145919110029599,5,0.6999998092651367,-0.2950000762939453,-1.432499885559082,-1.7249999046325684,1.3700008392333984,0,0.14890201795849944,-2.6666709052299633,19.5,1.7026965724507832,20.0,2.6216324889425513,19.65999984741211,0.14890201795849944
5851,2003-05-20,18.65999984741211,18.850000381469727,18.51000022888184,18.670000076293945,56797200.0,-0.0005356308966776302,-1.1935531505147048,0.020833830039180157,52.63158097948905,56.137531190849195,0.7555445900644706,0.4186362312004732,-0.7217754422242066,-1.6432305466546602,22.056381643810045,0.3400001525878871,0.6178400264998238,-0.48250036239624094,-1.5337724897812564,0.5687717649887745,-1.0081364260887469,0.04313570129626498,1.4204007339477513,9.374973922973947,-53.183971726909306,0.5256360636925077,5,0.6500005722045898,-0.2799997329711914,-1.4174995422363281,-1.7149996757507324,1.9699993133544922,1,0.16559486483685215,-1.4285665628980855,18.670000076293945,-2.6666709052299633,19.5,1.7026965724507832,20.0,0.16559486483685215
5852,2003-05-21,18.84000015258789,18.88999938964844,18.56999969482422,18.790000915527344,49470700.0,0.00964631868422794,3.266727702754099,-4.999809269502194,53.106207216046805,56.24979663864305,0.5801129979657809,0.19840258053690718,-0.8239770331140619,-1.8074112878760573,20.925612836578615,0.3199996948242223,0.5403943462392959,-0.2705000877380357,-1.3174699190955188,0.7764697436194474,-0.793985003416779,0.25298482794070765,1.1775844146728502,20.624990314247402,-43.07768606608903,0.5234849156787416,5,0.4700002670288086,-0.3249998092651367,-1.5275001525878906,-1.8949999809265137,1.7299995422363281,2,0.12101914374625533,-1.1935531505147048,18.65999984741211,-1.4285665628980855,18.670000076293945,-2.6666709052299633,19.5,0.12101914374625533
5853,2003-05-22,18.770000457763672,19.059999465942386,18.729999542236328,18.93000030517578,60999000.0,-0.003715482710046736,-1.749980131924054,-3.2000457770656903,47.149119963459206,55.028186447494264,0.7089942063121271,0.26796434865415364,-0.6857041105315105,-1.7172079828223978,20.13197995018749,0.32999992370605824,0.3843738971170332,-0.3314997673034661,-1.3873359483876762,0.724336413780744,-0.8594178578455711,0.19641832323863895,1.187280735961913,17.449682471207158,-42.610745239951626,0.5279180905421055,5,0.5399999618530273,0.1849994659423828,-1.4575004577636719,-1.825000286102295,2.0399990081787145,3,0.10122533682434698,3.266727702754099,18.84000015258789,-1.1935531505147048,18.65999984741211,-1.4285665628980855,18.670000076293945,0.10122533682434698
5854,2003-05-23,18.809999465942386,18.989999771118164,18.71999931335449,18.770000457763672,36898400.0,0.002131007309707833,-2.857113663301445,-0.24999403952986032,47.712406621951345,53.82080314722409,0.6127180649242163,0.28428270129115774,-0.6935982096591573,-1.7263467120122762,20.218393105096215,0.2700004577636754,0.33267540958579644,-0.31800069808959464,-1.3118045505729832,0.6758031543937939,-0.8149026243312889,0.17890122815209963,1.089390489189448,37.49994039529838,-21.185128505480805,0.49690192624169427,5,0.5000009536743129,0.19000053405761363,-1.4399995803833043,-1.8649992942810094,2.600000381469723,4,0.08240304031989076,-1.749980131924054,18.770000457763672,3.266727702754099,18.84000015258789,-1.1935531505147048,18.65999984741211,0.08240304031989076
5855,2003-05-27,19.780000686645508,19.790000915527344,18.670000076293945,18.690000534057614,71371300.0,0.051568381086847914,1.0180184205100007,27.250679509796914,52.4752478987058,53.73905143060324,-0.43606060068344377,-0.6372701284715916,-1.6137582530656793,-2.6565000775168066,20.374792274222024,1.1200008392333984,0.38254552919132934,0.6005004882812486,-0.4172880792055125,1.6182890557680096,0.09160620453786805,1.109394772024629,0.06381367943632554,99.21873253771109,42.55131182850289,0.5088942837433813,5,-0.4700002670288086,-0.6950006484985352,-2.15000057220459,-2.835000514984131,2.4299983978271484,1,0.03387260126569647,-2.857113663301445,18.809999465942386,-1.749980131924054,18.770000457763672,3.266727702754099,18.84000015258789,0.03387260126569647
5856,2003-05-28,19.739999771118164,20.100000381469727,19.61000061035156,19.850000381469727,69176900.0,-0.0020222909069134154,-1.6486550575814434,-0.10091797702082651,55.67225821652493,53.59436339660839,-0.45837142934752606,-0.561474136734418,-1.5520450873702885,-2.5943625868363185,20.284682013555035,0.4899997711181676,0.33589772884418423,0.519499588012696,-0.520104985723659,1.559104161749051,-0.0003026988554815091,1.0393018748808736,-1.2299995422363246,76.47055890276391,20.021935829214527,0.5198022868681783,5,-0.42999935150146484,-0.6549997329711914,-2.0849995613098145,-2.794999599456787,1.9799995422363246,2,0.015197626539394049,1.0180184205100007,19.780000686645508,-2.857113663301445,18.809999465942386,-1.749980131924054,18.770000457763672,0.015197626539394049
5857,2003-05-29,20.82999992370605,20.96999931335449,19.780000686645508,19.799999237060547,122283700.0,0.05521784018370046,-1.224301097886397,-9.363590650575636,67.75361342331041,53.55951835371602,-1.525361777726463,-1.538995619746224,-2.613344655446536,-3.653268065458029,20.972424399526552,1.2299995422363246,0.27852203806111575,1.487999725341794,0.2954158789590551,2.680583571724533,0.8917078021504246,2.0842916485331635,-2.288199691772455,93.91306799617203,33.58372444179355,0.5962919231913696,5,-1.090000152587887,-1.3150005340576136,-3.1149997711181605,-3.879999637603756,2.0799999237060582,3,-0.009601572907920852,-1.6486550575814434,19.739999771118164,1.0180184205100007,19.780000686645508,-2.857113663301445,18.809999465942386,-0.009601572907920852
5858,2003-05-30,20.81999969482422,21.01000022888184,20.440000534057614,20.8700008392334,69245000.0,-0.00048008780213437685,2.4545444036643906,-0.048544768035080545,62.86306388943085,54.11888006092693,-1.5497892057043217,-1.421520012309493,-2.5654640482528777,-3.62213459961837,21.795589578882435,0.5699996948242259,0.2710894324299531,1.363499546051024,0.06421621102330377,2.662782881078744,0.7138578785371621,2.013141213564886,-2.181071499633788,91.88031958683884,33.61474612124695,0.6496416675138607,5,-1.0599994659423793,-1.2849998474121058,-2.8350000381469727,-3.5999999046325684,2.3299999237060547,4,-0.012007685094354237,-1.224301097886397,20.82999992370605,-1.6486550575814434,19.739999771118164,1.0180184205100007,19.780000686645508,-0.012007685094354237
5859,2003-06-02,20.3799991607666,21.15999984741211,20.299999237060547,21.0,73472400.0,-0.021133551417246155,-1.2051278289256502,12.39973297730307,54.02061036700517,54.82045650843594,-1.0860424405038458,-0.9224919332969357,-2.101263995823416,-3.166218953090695,22.377812788307192,0.8600006103515625,0.24336775697477364,0.8559990882873549,-0.48943963626036435,2.2014378128350742,0.1832797260134953,1.5287184505612146,-1.5988066435546848,68.67466833961839,14.632522431212223,0.6727193622738605,6,-0.5449991226196289,-0.7699995040893555,-2.374999523162842,-3.159999370574951,3.1000003814697266,0,0.021099132624282646,2.4545444036643906,20.81999969482422,-1.224301097886397,20.82999992370605,-1.6486550575814434,19.739999771118164,0.021099132624282646
5860,2003-06-03,21.100000381469727,21.1200008392334,20.18000030517578,20.36000061035156,67898600.0,0.035328815032004135,1.4102556578513004,-1.193546402345426,61.737519390777095,55.8322274430235,-1.592575070384754,-1.5585844024163649,-2.8091549158346965,-3.855099049980865,22.566588738648335,0.9400005340576172,0.1427832790734591,1.472000312805175,-0.02268619510129355,2.9666868207116437,0.724657058851939,2.219343566758411,-2.1285032778417943,96.1290648080468,43.88344330070696,0.747343253953235,6,-1.2350006103515625,-1.4300003051757812,-3.092500686645508,-3.7900004386901855,1.8099994659423828,1,0.01469191755155741,-1.2051278289256502,20.3799991607666,2.4545444036643906,20.81999969482422,-1.224301097886397,20.82999992370605,0.01469191755155741
5861,2003-06-04,21.3799991607666,21.5,20.850000381469727,21.030000686645508,79271300.0,0.013270084086954403,1.2033879675427537,0.4729710572642919,65.57969724999839,57.21817078012923,-1.616118730552369,-1.7843649413631297,-3.0380783704882184,-4.108100081541437,22.650678931600037,0.6499996185302734,0.14663603827256466,1.659499168395996,-0.026398316624760554,3.3453966534167527,0.8165504258856195,2.5024479109063726,-2.233421837635934,93.02320423608992,41.11365577831461,0.8429487425103777,6,-1.294999122619629,-1.4799995422363281,-3.304999351501465,-4.049999237060547,1.960000991821289,2,0.03882132629963553,1.4102556578513004,21.100000381469727,-1.2051278289256502,20.3799991607666,2.4545444036643906,20.81999969482422,0.03882132629963553
5862,2003-06-05,21.84000015258789,21.950000762939453,20.799999237060547,21.09000015258789,88161800.0,0.02151548222066424,1.3711341827906245,2.142866485013624,66.31204882268636,59.347385097821146,-1.7945316422862447,-2.1464947979449747,-3.447698105394821,-4.543902539118122,22.87133870109846,1.1500015258789062,0.29681940933213724,1.9875001907348633,0.07501650879815358,3.899983872671573,1.0312583497665102,2.9437420317032164,-2.458080561770288,93.78527785859761,44.55861723997268,0.9562418409683545,6,-1.5299997329711914,-1.7150001525878906,-3.5450005531311035,-4.510000228881836,2.1800003051757812,3,-0.005494543882554992,1.2033879675427537,21.3799991607666,1.4102556578513004,21.100000381469727,-1.2051278289256502,20.3799991607666,-0.005494543882554992
5863,2003-06-06,21.76000022888184,22.920000076293945,21.739999771118164,22.459999084472656,105871500.0,-0.003663000144098927,-2.1891910004046675,-0.9333318074544223,71.64749879877309,62.00683978413468,-1.3922020989048676,-1.9382576244976661,-3.3123720411428756,-4.439284907954818,23.71351717997021,1.1800003051757812,0.432400240294637,1.763000297546391,-0.2698467404308431,3.795847335523625,0.7465767785577739,2.779423816535008,-2.0699108974096134,57.6642356090883,5.1136875292790265,1.016423518988617,6,-0.9650001525878942,-1.1500005722045934,-3.4425005912780797,-4.215000629425049,2.3400001525878906,4,0.0528492466192112,1.3711341827906245,21.84000015258789,1.2033879675427537,21.3799991607666,1.4102556578513004,21.100000381469727,0.0528492466192112
5864,2003-06-09,21.670000076293945,21.780000686645508,21.13999938964844,21.59000015258789,50303400.0,-0.004136036380571251,3.2666590373012157,-0.11428579213680674,83.48211776847194,65.45204754744202,-0.9541903440114368,-1.7746383110881432,-3.156957114154917,-4.331487029572827,23.91169181271074,0.6400012969970668,0.567404145518573,1.568500137329103,-0.5853631763171556,3.7223634509753616,0.4915684805059719,2.645431794152234,-1.5277232405466776,54.37955823295968,-4.291484102417172,1.07693165682313,6,-0.4049997329711914,-1.015000343322754,-3.310000419616699,-4.095000267028809,3.639999389648441,0,0.06829716368369487,-2.1891910004046675,21.76000022888184,1.3711341827906245,21.84000015258789,1.2033879675427537,21.3799991607666,0.06829716368369487
5865,2003-06-10,21.96999931335449,21.979999542236328,21.46999931335449,21.90999984741211,52440200.0,0.013843988740393609,11.750017881410574,0.7499940395297937,84.69599397006228,68.67690707561283,-1.0179136456390658,-2.0223839448536722,-3.3751011772558854,-4.604737819918316,23.73993773903606,0.5100002288818395,0.7707384909796886,1.76949939727783,-0.5392342173707974,4.078233011926457,0.6151325899535145,2.9238662046021453,-1.4388412239306874,55.18866099680503,-9.316561799791415,1.1543668073243138,6,-0.6199989318847621,-1.254999160766598,-3.6099996566772425,-4.394999504089352,2.9600009918212926,1,0.06873009904756722,3.2666590373012157,21.670000076293945,-2.1891910004046675,21.76000022888184,1.3711341827906245,21.84000015258789,0.06873009904756722
5866,2003-06-11,21.88999938964844,21.959999084472656,21.399999618530273,21.530000686645508,54241500.0,-0.0036413257262789545,1.2400064087158535,6.0000317894272515,82.65522421343361,70.33264160784876,-0.6714767914635793,-1.8763420819841734,-3.1821844077655683,-4.4957880234194185,23.51641876304817,0.5699996948242152,0.9900347954877091,1.5864995002746625,-0.833750601114783,4.006749601664108,0.37637444957993793,2.796624550969387,-1.024403422062818,51.41508118374345,-17.870667989998452,1.210125050694723,6,-0.33999919891357777,-1.1749992370605504,-3.529999732971195,-4.314999580383304,2.7700004577636683,2,0.04659664167217903,11.750017881410574,21.96999931335449,3.2666590373012157,21.670000076293945,-2.1891910004046675,21.76000022888184,0.04659664167217903
5867,2003-06-12,22.13999938964844,22.34000015258789,21.8799991607666,22.01000022888184,59508600.0,0.011420740382396932,-1.3589716001623255,0.3611100809036591,84.74224063413627,72.76366124614935,-0.800268321172414,-2.035375173034698,-3.318547728664729,-4.701358750349375,24.008499316601785,0.46000099182128906,1.1350245852942606,1.712499523162844,-0.8204317245624075,4.245430770888095,0.4460338993002182,2.9789651470254697,-0.9867868468436534,56.17975360922739,-18.85065488015556,1.2664656238626248,6,-0.5899991989135778,-1.4249992370605504,-3.7199993133544957,-4.504999160766605,1.9200000762939453,3,0.054200577959388374,1.2400064087158535,21.88999938964844,11.750017881410574,21.96999931335449,3.2666590373012157,21.670000076293945,0.054200577959388374
5868,2003-06-13,21.36000061035156,22.059999465942386,21.200000762939453,21.959999084472656,58853400.0,-0.03523029813910339,1.1499988079059573,-4.615402673239753,72.80858859324047,74.85121438239771,0.07195147339352559,-1.210318089790789,-2.4670947075816834,-3.880216952823069,23.982607081894493,0.9399986267089879,1.2625176090192802,0.8645007133483844,-1.6930099912872087,3.4220114179839776,-0.41425463896941395,2.1432560656661828,1.5599994659423864,18.333423402516523,-58.90613471744192,1.2787553523177975,6,0.18999958038330433,-0.6450004577636683,-2.9350004196166957,-3.725000381469723,3.0599994659423864,4,0.12453182450392886,-1.3589716001623255,22.13999938964844,1.2400064087158535,21.88999938964844,11.750017881410574,21.96999931335449,0.12453182450392886
5869,2003-06-16,21.8700008392334,21.940000534057614,21.31999969482422,21.5,52015900.0,0.02387641452756717,1.4313747489593935,-0.6166696336609706,70.37036761627577,75.81041974078646,-0.22849358080475923,-1.6165409196021514,-2.8998530872423984,-4.3450521444101184,24.243108400059832,0.6200008392333949,1.2425761733830498,1.2560009002685533,-1.3267955184221485,3.838797318959255,-0.035397309076795835,2.5473991096139024,1.015599250793457,58.77196798329564,-15.039343219922827,1.2913982093453507,6,-0.010001182556152344,-1.1550006866455078,-3.345000743865967,-4.2350006103515625,2.939998626708988,0,0.10196613885061456,1.1499988079059573,21.36000061035156,-1.3589716001623255,22.13999938964844,1.2400064087158535,21.88999938964844,0.10196613885061456
5870,2003-06-17,21.450000762939453,22.01000022888184,21.3799991607666,21.96999931335449,50766600.0,-0.019204392326336417,1.1000022252386439,-1.4053982998860652,65.51724973492705,75.80348112800075,0.2753289299136945,-1.0304217353078649,-2.3891353059758274,-3.888576990078292,25.854585660263623,0.6300010681152379,1.2623600267920736,0.6970007896423347,-1.7404188592418457,3.134420438526515,-0.5217090347997555,1.915710614084425,1.401887340545656,21.929836302552502,-49.41582312468749,1.2187098244420898,6,0.40999889373779297,-0.7350006103515625,-2.89500093460083,-3.815000534057617,2.5199985504150355,1,0.17995331308668772,1.4313747489593935,21.8700008392334,1.1499988079059573,21.36000061035156,-1.3589716001623255,22.13999938964844,0.17995331308668772
5871,2003-06-18,21.75,21.96999931335449,21.13999938964844,21.299999237060547,62519500.0,0.013985977920283998,-1.1558426760333131,-0.8653884949876998,59.745764937835425,75.073894029684,0.03725112252053009,-1.1458023178310555,-2.602731831384027,-4.136893308896763,27.58505639600951,0.8299999237060476,1.3842408308255187,0.842500019073487,-1.4219052620582957,3.10690530020527,-0.2897026214924061,1.9747026596393802,1.0688503566741971,50.833351876988665,-16.928261506158925,1.132202640565892,6,0.2799997329711914,-1.0349998474121094,-3.0199999809265137,-3.939999580383301,3.1599998474121094,2,0.14620691058279456,1.1000022252386439,21.450000762939453,1.4313747489593935,21.8700008392334,1.1499988079059573,21.36000061035156,0.14620691058279456
5872,2003-06-19,21.1200008392334,21.920000076293945,21.1200008392334,21.65999984741211,69563700.0,-0.028965478655935684,-1.9629655793582113,-1.1999957614546688,52.80900040254356,72.98072754121404,0.6195278187408313,-0.3544036215309916,-1.8838096872382515,-3.4588289592782573,29.34300711307309,0.7999992370605469,1.390798984670738,0.0985008239746108,-1.946593665404876,2.1435953133540977,-0.9240464207151327,1.1210480686643542,1.6316954787597702,0.0,-62.03762454198346,1.022547244689743,6,0.6099996566772461,-0.4050006866455078,-2.390000820159912,-3.310000419616699,3.639999389648441,3,0.16761358274203575,-1.1558426760333131,21.75,1.1000022252386439,21.450000762939453,1.4313747489593935,21.8700008392334,0.16761358274203575
5873,2003-06-20,20.670000076293945,21.420000076293945,20.63999938964844,21.34000015258789,78909400.0,-0.021306853459187036,-1.1369839391112928,1.2407431609063455,52.71028970316656,69.56163553395788,1.0042608269473412,0.25849173311083007,-1.3347416604939255,-2.965286854124912,30.686950495072075,0.7800006866455043,1.338025438024566,-0.44649991989135884,-2.2080934871510003,1.3150936473682826,-1.3272967035211813,0.43429686373846366,1.9837945129736383,2.1898298005635914,-56.57068326068663,0.880796783629821,6,0.8199996948242188,0.04500007629394531,-1.9175000190734863,-2.859999656677246,4.229999542236328,4,0.16400577538150918,-1.9629655793582113,21.1200008392334,-1.1558426760333131,21.75,1.1000022252386439,21.450000762939453,0.16400577538150918
5874,2003-06-23,20.36000061035156,20.96999931335449,20.049999237060547,20.700000762939453,59628100.0,-0.014997555142630126,1.090915790295042,0.5074628565247026,42.51011880009928,64.87431607062867,1.2392113739033448,0.7278864618783807,-0.933682146578537,-2.6231659277291293,31.820877487556732,0.9200000762939418,1.23042623908934,-0.8339994430542035,-2.275670838153271,0.6076719520448641,-1.554835140603739,-0.1131637455046679,2.1326903629464944,15.816388592892974,-36.63853865040079,0.7208356975495341,6,0.8349990844726598,0.3549995422363317,-1.4550004005432093,-2.5100002288818324,4.129999160766605,0,0.19941057682867536,-1.1369839391112928,20.670000076293945,-1.9629655793582113,21.1200008392334,-1.1558426760333131,21.75,0.19941057682867536
5875,2003-06-24,20.450000762939453,20.739999771118164,20.040000915527344,20.11000061035156,63799700.0,0.0044204395820173215,-1.9166646798432794,-1.0,40.21053924983749,60.15823996356242,1.0179760279806978,0.7279785115105284,-0.9251856913511745,-2.666144077253179,31.986521460422857,0.6999988555908203,1.0960458358692904,-0.7774992942810073,-2.1076495575992915,0.552650969037277,-1.4425744259401512,-0.11242416262186339,1.798421036734851,21.2435330450896,-25.002451186702807,0.6650751316591422,6,0.7399997711181641,0.2649993896484375,-1.5450005531311035,-2.6000003814697266,4.439998626708988,1,0.21320286260841348,1.090915790295042,20.36000061035156,-1.1369839391112928,20.670000076293945,-1.9629655793582113,21.1200008392334,0.21320286260841348
5876,2003-06-25,20.040000915527344,20.82999992370605,19.989999771118164,20.530000686645508,61250600.0,-0.020048891546015635,-1.8474482027342758,-1.4411751506243609,30.85105951256257,54.170330950054236,1.271687966959032,1.2243807082308251,-0.43296261281033566,-2.2091129232067814,31.85984983072349,0.8400001525878871,0.9018993772072896,-1.202499198913575,-2.4671747978685197,0.06217640004136982,-1.8348369983910473,-0.5701613994361026,1.9434103780493253,2.5907324612897233,-36.08690481734474,0.632337799477473,6,0.9849987030029297,0.6749992370605469,-1.1675009727478027,-2.190000534057617,4.979999542236328,2,0.19610769552321283,-1.9166646798432794,20.450000762939453,1.090915790295042,20.36000061035156,-1.1369839391112928,20.670000076293945,0.19610769552321283
5877,2003-06-26,20.6299991607666,20.76000022888184,20.149999618530273,20.299999237060547,52904900.0,0.029441028856546536,1.067791459633842,-0.6734695466346958,39.155450152990724,50.43109334558204,0.49726344887235285,0.6520622230704625,-0.9312193710863994,-2.7500876357037,30.891441904984912,0.7199993133544957,0.666473902160142,-0.6025009155273438,-1.883961575206392,0.6789597441517046,-1.243231245366868,0.03822941431218041,1.0743345196658751,44.755192522127906,8.128963902509284,0.6407303298395246,6,0.37000083923339844,0.11500072479248047,-1.784998893737793,-2.779998779296875,4.5,3,0.2074648987279195,-1.8474482027342758,20.040000915527344,-1.9166646798432794,20.450000762939453,1.090915790295042,20.36000061035156,0.2074648987279195
5878,2003-06-27,20.56999969482422,21.1299991607666,20.530000686645508,20.700000762939453,63348200.0,-0.0029083600767414453,-4.714296094459582,-0.3939427217293298,39.38222459679603,46.987966343417625,0.48435121594926045,0.729788646033839,-0.8114891873608734,-2.638680443323974,30.013049344365932,0.5999984741210938,0.4364803493747189,-0.6500003814697273,-1.9530976591475486,0.6530968962080941,-1.301549020308638,0.0015482573691834034,0.8943272383042533,50.87721352946688,15.8152016292075,0.6515486388389101,6,0.43000030517578125,0.22500038146972656,-1.6574993133544922,-2.719999313354492,3.700000762939453,4,0.20369473000584915,1.067791459633842,20.6299991607666,-1.8474482027342758,20.040000915527344,-1.9166646798432794,20.450000762939453,0.20369473000584915
5879,2003-06-30,20.809999465942386,21.299999237060547,20.59000015258789,21.13999938964844,51457500.0,0.011667465954243728,1.1846138497067322,2.5384400950732124,38.671865686765464,44.00514589362189,0.08736514493745418,0.5519541349609938,-1.0038568649286326,-2.824396964028356,29.031681018720086,0.7299995422363281,0.15668946147575724,-0.4315006256103473,-1.689657246767144,0.8266559955464494,-1.0605789361887439,0.19757768496804928,-0.8199996948242223,62.595422070216934,28.836751233849625,0.6290783105783975,6,0.17000007629394176,-0.014999389648441053,-1.6774992942810094,-2.95999908447266,3.3299999237060547,0,0.19654013731627318,-4.714296094459582,20.56999969482422,1.067791459633842,20.6299991607666,-1.8474482027342758,20.040000915527344,0.19654013731627318
5880,2003-07-01,21.40999984741211,21.5,20.51000022888184,20.8700008392334,64496600.0,0.028832311238243147,1.7500019868233774,-1.6363610091610554,45.74468157060136,42.449469963929225,-0.5798874356783408,-0.02490813030216188,-1.547948638819058,-3.3633596113560422,28.315827016031964,0.9899997711181605,-0.013007417773547303,0.15299978256225444,-1.1054550688780793,1.4114546340025882,-0.47622764315791244,0.7822272082824213,-1.393800086975098,94.03972589762213,59.932063861228215,0.629227425720167,7,-0.4549999237060547,-0.6149997711181641,-2.2549996376037598,-3.559999465942383,2.5799999237060547,1,0.1438580077373679,1.1846138497067322,20.809999465942386,-4.714296094459582,20.56999969482422,1.067791459633842,20.6299991607666,0.1438580077373679
5881,2003-07-02,22.209999084472656,22.31999969482422,21.46999931335449,21.65999984741211,74291500.0,0.037365681586272625,1.2077918860942074,1.018518976387687,50.56542611868092,42.20018393238893,-1.4614621636234304,-0.8005839712201315,-2.2928737775777357,-4.091301322547775,27.536187232377113,0.9099998474121094,-0.18225883453724734,0.9114990234375,-0.41683584813575436,2.2398338950107544,0.24733158765087282,1.5756664592241272,-2.1344473144531264,94.93084762746055,60.98728022720803,0.6641674357866277,7,-1.0549993515014648,-0.9449987411499023,-3.0124988555908203,-4.024998664855957,1.3700008392333949,2,0.12066638521608097,1.7500019868233774,21.40999984741211,1.1846138497067322,20.809999465942386,-4.714296094459582,20.56999969482422,0.12066638521608097
5882,2003-07-03,21.71999931335449,22.309999465942386,21.709999084472656,21.96999931335449,40502400.0,-0.022062124777876946,-3.4444397349497753,-0.4545460850748029,53.05083863592794,42.23802270269575,-0.9805136682183608,-0.33733042177232164,-1.7678324270775292,-3.5348745850737977,26.336138521895837,0.6000003814697301,-0.31685682496548395,0.4274992942810023,-0.8915887904767246,1.7465873790387292,-0.23204474809785935,1.087043336659864,-1.5097806678466767,66.85079787262043,29.654856284730045,0.6595440423788634,7,-0.5649995803832972,-0.3699989318847621,-2.5224990844726527,-3.5349988937377894,2.180000305175785,3,0.15193375914980733,1.2077918860942074,22.209999084472656,1.7500019868233774,21.40999984741211,1.1846138497067322,20.809999465942386,0.15193375914980733
5883,2003-07-07,22.90999984741211,22.979999542236328,22.170000076293945,22.239999771118164,56553100.0,0.05478823994832971,1.0,-2.6800003051757812,57.90273269884482,43.9483131358897,-2.033164153561536,-1.5144026395053274,-2.8911549312911404,-4.651971673578785,24.615198282985745,1.2600002288818395,-0.40218886006465127,1.559999847412108,0.06639292207047376,3.053606772753742,0.8131963847412891,2.306803310082927,-2.5731943389453136,97.16600347029438,60.10924136291884,0.7468034626708174,7,-1.4250001907348633,-1.4250001907348633,-3.2825002670288086,-4.295000076293945,1.460000991821289,0,0.09690088730425117,-3.4444397349497753,21.71999931335449,1.2077918860942074,22.209999084472656,1.7500019868233774,21.40999984741211,0.09690088730425117
5884,2003-07-08,23.149999618530273,23.399999618530273,22.670000076293945,22.82999992370605,64980800.0,0.010475764850137015,-1.2812507450587702,0.47761143042591336,63.28124976716917,46.51172541559322,-2.0515224910580336,-1.7263503854856168,-3.0387136881276504,-4.813898515220661,23.98236254790281,0.7299995422363281,-0.39633134105985945,1.7259996414184577,0.03237870135725629,3.419620581479659,0.879189171387857,2.5728101114490585,-2.6017385873619148,91.34947914191733,50.21552934491811,0.8468104700306007,7,-1.4549999237060547,-1.4549999237060547,-3.5024995803832972,-4.5149993896484375,1.5599994659423828,1,0.04838016663883238,1.0,22.90999984741211,-3.4444397349497753,21.71999931335449,1.2077918860942074,22.209999084472656,0.04838016663883238
5885,2003-07-09,23.479999542236328,23.989999771118164,23.25,23.29999923706055,78521900.0,0.014254856550490302,-4.285735694822888,0.5625014901175232,63.452569879300036,50.13411545634183,-2.130569471168762,-2.042125417713919,-3.285683836925017,-5.069181482534681,23.32213632640816,0.8400001525878906,-0.34075215031039363,1.9804995536804206,0.06438037416710429,3.896618733193737,1.0224399639237625,2.938559143437079,-2.6465646523317794,79.76189935558878,38.20849558803259,0.9580595897566578,7,-1.4099998474121094,-1.489999771118164,-3.7574996948242188,-4.7699995040893555,1.659999847412113,2,0.02810902301019591,-1.2812507450587702,23.149999618530273,1.0,22.90999984741211,-3.4444397349497753,21.71999931335449,0.02810902301019591
5886,2003-07-10,22.90999984741211,23.29999923706055,22.61000061035156,23.06999969482422,63261600.0,-0.024275967033086654,1.2258058561856628,-0.8888865341415002,64.05023425665615,52.90020257897132,-1.2411697090800793,-1.4670059230672408,-2.6430463683990517,-4.436920440819108,22.35581031767564,0.8699989318847692,-0.1987371616192064,1.3594998359680162,-0.6522909554915479,3.3712906274275802,0.35360444023823234,2.3653952316978,-1.6977771717619277,52.631596559077174,5.581467240195501,1.0058953957297825,7,-0.6599998474121094,-0.9200000762939453,-3.1424999237060547,-4.199999809265137,2.139999389648441,3,0.047140983452605756,-4.285735694822888,23.479999542236328,-1.2812507450587702,23.149999618530273,1.0,22.90999984741211,0.047140983452605756
5887,2003-07-11,23.34000015258789,23.5,23.06999969482422,23.290000915527344,46535400.0,0.018769109910070636,1.3243326838019238,-0.3124955296473786,71.02363401474273,56.41591473652095,-1.3927977156829492,-1.8999047797009325,-2.9771508914886375,-4.810787823856252,21.103857411913786,0.5900001525878906,-0.02424585017807246,1.7295001029968269,-0.4229763920178087,3.8819765980114624,0.6532618554895073,2.8057383505041464,-1.794444225481552,64.28572925705615,11.083497721343676,1.0762382475073182,7,-1.0900001525878906,-1.3500003814697266,-3.3475003242492676,-4.460000038146973,2.850000381469723,4,0.010282766475969707,1.2258058561856628,22.90999984741211,-4.285735694822888,23.479999542236328,-1.2812507450587702,23.149999618530273,0.010282766475969707
5888,2003-07-14,24.020000457763672,24.57999992370605,23.85000038146973,24.270000457763672,76909400.0,0.029134545875330042,-1.474574079462069,-5.0000762951094835,77.23215223372748,60.70039101951673,-1.7119836833742248,-2.4985065650152585,-3.555567552507277,-5.430929541488936,21.19406674387597,1.2399997711181605,0.27497211351121464,2.2765004158020012,-0.12510645114828378,4.678107282752286,1.0756969823268605,3.477303849277142,-2.181111269375915,71.57362126239431,13.07878136539739,1.2008034334751425,7,-1.4750003814697266,-1.7350006103515625,-3.8025002479553223,-4.914999961853027,2.4499988555908168,0,-0.004995871646397587,1.3243326838019238,23.34000015258789,1.2258058561856628,22.90999984741211,-4.285735694822888,23.479999542236328,-0.004995871646397587
5889,2003-07-15,24.10000038146973,24.770000457763672,23.670000076293945,24.440000534057614,102323700.0,0.0033305546287032417,1.2000007629394531,1.360000610351534,77.19822022410075,64.19522864768334,-1.4261986870783474,-2.5327288476229803,-3.5470787518178213,-5.4528720469829715,21.331850550646923,1.1000003814697266,0.5172555389079392,2.245000362396244,-0.3781795211376746,4.868180245930162,0.9334104206292864,3.556590304163201,-1.8773556901374135,68.9814757581272,5.536053467094291,1.311589941766959,7,-0.9800004959106481,-1.7200002670288121,-3.3975005149841344,-4.5100002288818395,2.260000228881829,1,0.011203338319084377,-1.474574079462069,24.020000457763672,1.3243326838019238,23.34000015258789,1.2258058561856628,22.90999984741211,0.011203338319084377
5890,2003-07-16,25.309999465942386,25.5,24.81999969482422,25.239999771118164,128925700.0,0.05020743009626738,2.022218454626372,-0.20588136296829668,85.08655836680082,68.03091000858554,-2.2627580881183498,-3.6245519398297823,-4.6523819844205825,-6.594473831173662,21.564003222430735,1.3999996185302699,0.8193489722721701,3.261999511718752,0.2283943050354118,6.2956047184020925,1.745196908377082,4.778802115060422,-2.6797778519810542,93.42558566835108,21.361989180132312,1.5168026033416693,7,-1.7049999237060582,-2.5649995803833043,-4.349999427795414,-5.719999313354496,1.0799999237060547,2,-0.023706060613596702,1.2000007629394531,24.10000038146973,-1.474574079462069,24.020000457763672,1.3243326838019238,23.34000015258789,-0.023706060613596702
5891,2003-07-17,24.93000030517578,25.10000038146973,24.60000038146973,24.690000534057614,71736800.0,-0.015013795684900688,-1.3809519484471409,3.4285831062669065,79.45207340629854,70.96438053862673,-1.6275004149158327,-3.155904826253124,-4.186385340705517,-6.143600876625044,22.08453131527002,0.7099990844726562,1.1293840845250784,2.72300033569336,-0.5673240625098153,6.013324733896535,1.0778381365917724,4.368162534794948,-1.783218581727489,76.54322538107722,0.9829453883827028,1.6451621991015875,7,-1.0950002670288086,-2.185000419616699,-3.8975000381469727,-5.340000152587891,2.45999908447266,3,0.008423549213878667,2.022218454626372,25.309999465942386,1.2000007629394531,24.10000038146973,-1.474574079462069,24.020000457763672,0.008423549213878667
5892,2003-07-18,24.65999984741211,25.149999618530273,24.149999618530273,25.10000038146973,65296900.0,-0.010830343139130116,2.7037105063313494,-1.8333373069800956,77.2303666224581,73.1118954190282,-1.0019716926437,-2.747989329892981,-3.8211132355945594,-5.806610876146721,22.416064911337397,1.0,1.3740726354473978,2.2759999275207505,-1.1463315710422606,5.698331426083762,0.564834178239245,3.987165676802256,-1.089638834184509,54.098350403930596,-23.568624727595434,1.711165749281505,7,-0.6049995422363281,-1.9149999618530273,-3.5274996757507324,-5.069999694824219,2.5799999237060547,4,0.015815060505337764,-1.3809519484471409,24.93000030517578,2.022218454626372,25.309999465942386,1.2000007629394531,24.10000038146973,0.015815060505337764
5893,2003-07-21,24.059999465942386,24.6299991607666,23.95000076293945,24.60000038146973,52851200.0,-0.024330915863030267,1.266667090523035,1.227273318392444,70.64803329790074,73.93042692244282,-0.24774150651199278,-1.9826482568042358,-3.1202104571444345,-5.13460593462219,23.44698500835506,0.7099990844726598,1.5309166674611632,1.5064995765686078,-1.894127313941567,4.907126467078783,-0.19381386868647965,3.206813021823695,-0.14230343509575505,21.31144294578042,-55.85523989603501,1.700313445255088,7,-0.004999160766605115,-1.3149995803833043,-2.9274992942810094,-4.469999313354496,3.64999961853027,0,0.0885287246631199,2.7037105063313494,24.65999984741211,-1.3809519484471409,24.93000030517578,2.022218454626372,25.309999465942386,0.0885287246631199
5894,2003-07-22,24.420000076293945,24.53000068664551,24.04999923706055,24.38999938964844,61074300.0,0.014962619216228656,2.839982299939619,-0.055556732929252096,69.72477431163578,74.62733852603567,-0.4566712891763913,-2.1322078059941987,-3.3959339375921047,-5.427122498665881,25.390332966967478,0.48000144958496094,1.7347503524413312,1.6635002136230455,-1.6698544900609846,4.9968549173070755,-0.0031771382189695885,3.3301775654650605,1.0799999237060547,30.322551270787194,-42.862889172773116,1.6666773518420142,7,-0.36499977111816406,-1.6750001907348633,-3.2874999046325684,-4.819999694824219,3.6000003814697266,1,0.08394755244290963,1.266667090523035,24.059999465942386,2.7037105063313494,24.65999984741211,-1.3809519484471409,24.93000030517578,0.08394755244290963
5895,2003-07-23,24.809999465942386,24.899999618530273,24.26000022888184,24.3700008392334,49058200.0,0.015970490926698888,1.0645177168382143,14.666285205672908,68.005544520348,75.06681744422366,-0.7131671720679051,-2.296565263259243,-3.7086043012349243,-5.7554668228301225,27.554010270728668,0.639999389648434,1.8346744630705487,1.83549966812134,-1.4323629069955075,5.1033622432381875,0.20156838056291448,3.4694309556797656,0.6610005187988257,71.6666269301993,1.1809484466840274,1.6339312875584244,7,-0.524999618530277,-2.0649995803833043,-3.522499561309818,-5.069999694824222,3.489999771118164,2,0.062474856016700775,2.839982299939619,24.420000076293945,1.266667090523035,24.059999465942386,2.7037105063313494,24.65999984741211,0.062474856016700775
5896,2003-07-24,23.96999931335449,25.170000076293945,23.95000076293945,25.149999618530273,58119100.0,-0.03385732247761619,-1.0000031268076799,-2.6818272456932664,64.86129518299963,74.38211312958553,0.3274401942628735,-1.2090310164952207,-2.794283578347155,-4.84864961008196,29.53801193280351,1.2199993133544957,1.8653969634721506,0.798999595642087,-2.1863114195113376,3.7843106107955116,-0.6936559119346271,2.291655103218801,1.4725806564331094,1.6392263664519027,-66.44327078196444,1.492655507576713,7,0.615000724792484,-1.2249994277954066,-2.6824994087219203,-4.229999542236325,4.620000839233402,3,0.1009595388242539,1.0645177168382143,24.809999465942386,2.839982299939619,24.420000076293945,1.266667090523035,24.059999465942386,0.1009595388242539
5897,2003-07-25,24.90999984741211,24.940000534057614,23.729999542236328,24.170000076293945,52627700.0,0.03921570967813559,2.0249981522586733,-0.6271182879125834,63.661202755337165,72.87422985420883,-0.40949870519351705,-1.909863775197465,-3.6420278755645725,-5.715050016626996,31.507820454578994,1.2100009918212855,1.8994369903398542,1.5250000953674316,-1.30282801481464,4.352828205549503,0.11108604027639402,2.9389141504584693,0.4728769541015616,81.94443524620021,16.816213445108232,1.4139140550910365,7,-0.3249998092651367,-2.1649999618530273,-3.5374999046325684,-5.170000076293945,3.8299999237060547,4,0.09955839251014598,-1.0000031268076799,23.96999931335449,1.0645177168382143,24.809999465942386,2.839982299939619,24.420000076293945,0.09955839251014598
5898,2003-07-28,24.76000022888184,25.1299991607666,24.61000061035156,24.920000076293945,45462200.0,-0.006021662763914248,-1.2608677624267963,-0.21621607689194386,61.134168134771215,71.08933517761666,-0.1603541894390581,-1.5071366513610016,-3.4105738032078285,-5.497323460848001,33.13656145630749,0.5199985504150426,1.979525188734609,1.1655004501342816,-1.3921506891515065,3.7231515894200697,-0.11332511950861246,2.4443260197771757,0.5237039370751901,71.52779893373977,9.315015796281287,1.2788255696428947,7,-0.14500045776367543,-2.0150003433227575,-3.537499904632572,-5.020000457763675,3.459999084472649,0,0.10016153147460294,2.0249981522586733,24.90999984741211,-1.0000031268076799,23.96999931335449,1.0645177168382143,24.809999465942386,0.10016153147460294
5899,2003-07-29,24.899999618530273,25.229999542236328,24.70000076293945,24.809999465942386,68217600.0,0.005654256395568602,-2.419373892498468,-0.5625014901175308,60.08522923543214,68.3114097185757,-0.1954985225996495,-1.396618096507872,-3.4496935589553708,-5.562984763664808,34.66236689385792,0.5299987792968786,1.9877617278292412,1.1009998321533203,-1.1555454869306772,3.357545151237318,-0.027272827388678422,2.229272491695319,-1.1700000762939453,78.00000508626303,17.26321375728937,1.1282726595419978,7,-0.4200000762939453,-2.1549997329711914,-3.797499656677246,-5.159999847412109,3.7000007629394567,1,0.11285138590328403,-1.2608677624267963,24.76000022888184,2.0249981522586733,24.90999984741211,-1.0000031268076799,23.96999931335449,0.11285138590328403
5900,2003-07-30,24.489999771118164,24.8700008392334,24.28000068664551,24.86000061035156,40786200.0,-0.01646585757804564,2.025631746000676,-4.11111346585864,61.48255898573396,66.31479700517963,0.09605309958055841,-0.7842502368451427,-2.9147409201194847,-5.0698976230139365,35.772373326483006,0.6199989318847621,1.8781099335193225,0.5369999885559089,-1.4355924806350195,2.5095924577468374,-0.4492962460395553,1.5232962231513731,-0.7300002288818348,50.66668192545573,-10.637024070826058,0.9862962345954639,7,-0.010000228881835938,-1.744999885559082,-3.5349998474121094,-4.75,4.219999313354492,2,0.1441404948810392,-2.419373892498468,24.899999618530273,-1.2608677624267963,24.76000022888184,2.0249981522586733,24.90999984741211,0.1441404948810392
5901,2003-07-31,24.88999938964844,25.35000038146973,24.68000030517578,24.79999923706055,68692100.0,0.016333181799454755,-3.060630931600845,-0.24324310391933715,61.31386556446952,64.54629688762535,-0.3466738143485486,-1.0257680553643134,-3.1822410742437057,-5.381884055321056,36.175407341833946,0.860000610351566,1.7724359108992402,0.8029995918273976,-1.0302386551591844,2.6362378388139796,-0.11361953166589345,1.7196187153206886,-1.1005998474121128,71.60489175802122,10.237278304900563,0.9166191234932904,7,-0.3499994277954137,-2.144999504089359,-3.937499046325687,-5.149999618530277,4.29000091552734,3,0.13700280960353517,2.025631746000676,24.489999771118164,-2.419373892498468,24.899999618530273,-1.2608677624267963,24.76000022888184,0.13700280960353517
5902,2003-08-01,25.020000457763672,25.06999969482422,24.729999542236328,24.78000068664551,48494900.0,0.005223024158421463,1.000011219755746,2.6666596024244082,57.936508897631064,63.133905287595375,-0.4696245554408307,-0.9442788408488312,-3.1813030378929383,-5.421424114840157,36.600221816181204,0.3400001525878906,1.4712246892732992,0.768000602722168,-0.7319587155929881,2.267959921037324,0.018020943564589942,1.517980261879746,-1.1681768819580078,69.15887683871993,8.707076159466439,0.7499796591575785,8,-0.48000049591064453,-2.195000648498535,-4.15000057220459,-5.2400007247924805,3.770000457763672,4,0.1426858365111041,-3.060630931600845,24.88999938964844,2.025631746000676,24.489999771118164,-2.419373892498468,24.899999618530273,0.1426858365111041
5903,2003-08-04,25.1299991607666,25.229999542236328,24.38999938964844,24.90999984741211,53570000.0,0.004396430894900272,2.999999999999983,0.9166646798432929,58.13585388680407,61.84624746261408,-0.460286178124651,-0.9269588452371167,-3.1541281165671613,-5.444513276847658,36.203422288906246,0.8400001525878871,1.2483222233387288,0.7669993400573745,-0.6405307255588113,2.1745294056735602,0.06323430724928158,1.4707643728654674,-1.2182485127343732,79.43913238785824,19.237360985281654,0.7037650328080935,8,-0.5899991989135742,-2.1249990463256836,-4.2574992179870605,-5.344999313354492,2.530000686645508,0,0.14365303346239489,1.000011219755746,25.020000457763672,-3.060630931600845,24.88999938964844,2.025631746000676,24.489999771118164,0.14365303346239489
5904,2003-08-05,24.270000457763672,25.1200008392334,24.229999542236328,25.1200008392334,51979800.0,-0.0342219948954704,1.0941197590009986,-3.863650156489774,41.30435267974613,58.87944836921387,0.4204078485734648,0.022398079863940268,-2.165410311192936,-4.520564800892799,35.339469292782425,0.8999996185302734,1.0279518137531518,-0.14899940490722585,-1.4374075213290034,1.1394087115145517,-0.7932034631181146,0.4952046533036629,-0.30071982039394385,3.5715076387552407,-50.261941540945664,0.6442040582108887,8,0.26999950408935547,-1.265000343322754,-3.372500419616699,-4.350000381469727,3.7600002288818395,1,0.16275231895709585,2.999999999999983,25.1299991607666,1.000011219755746,25.020000457763672,-3.060630931600845,24.88999938964844,0.16275231895709585
5905,2003-08-06,24.13999938964844,24.54999923706055,23.809999465942386,24.10000038146973,57799000.0,-0.005356450995601225,-1.3870928046908408,-0.047057635561938316,43.106448702969566,56.46224320476608,0.49771475883037297,0.21542485208075846,-1.936817678244438,-4.323846587326411,33.75668368163941,0.7399997711181641,0.8950510089823709,-0.31200046539306214,-1.5310871102075154,0.9070861794213911,-0.9215437878002888,0.2975428570141645,1.210000991821289,21.4285537351809,-28.312314228492298,0.6095433224072266,8,0.4000005722045863,-1.134999275207523,-3.2524995803833043,-3.779999732971195,4.20000076293945,2,0.18475563813534301,1.0941197590009986,24.270000457763672,2.999999999999983,25.1299991607666,1.000011219755746,25.020000457763672,0.18475563813534301
5906,2003-08-07,23.989999771118164,24.29999923706055,23.86000061035156,23.940000534057614,48517800.0,-0.006213737461592483,-3.1904813805630505,1.250011921224637,44.02851843855769,54.28083383623503,0.7273370595710524,0.47482861982957303,-1.6866472127039955,-4.121535490788794,33.21192057015329,0.4399986267089915,0.742029478443758,-0.5160000801086433,-1.5250828567653265,0.49308269654803993,-1.020541468436985,-0.011458691780301677,1.329200592041019,12.676077148218223,-35.00525949927476,0.5045413883283418,8,0.5900001525878942,-0.505000114440918,-3.114999771118164,-3.5850000381469727,4.0,3,0.19674861852382985,-1.3870928046908408,24.13999938964844,1.0941197590009986,24.270000457763672,2.999999999999983,25.1299991607666,0.19674861852382985
5907,2003-08-08,23.57999992370605,24.21999931335449,23.32999992370605,24.149999618530273,57453600.0,-0.01709044815855798,1.5070437669915682,-11.400167849240125,45.571958446530815,52.551699426430545,1.0379922246741167,0.9525692698884818,-1.2143147853788143,-3.6641109848086053,32.20129528389551,0.8899993896484375,0.5667544622394729,-0.937999916076663,-1.8929558326370604,0.016956000483734357,-1.41547787435686,-0.4605219577964661,1.709016421508796,13.15789737859972,-36.2951350274865,0.47747795828019823,8,0.7600002288818395,0.02499961853027699,-2.3699998855590785,-3.090000152587887,5.329999923706058,4,0.2374894147408284,-3.1904813805630505,23.989999771118164,-1.3870928046908408,24.13999938964844,1.0941197590009986,24.270000457763672,0.2374894147408284
5908,2003-08-11,23.899999618530273,24.1299991607666,23.57999992370605,23.6200008392334,41624600.0,0.013570809832891939,-2.05554613656589,-0.4912261915915966,45.16727952385748,50.89414945847781,0.6517063386091735,0.6567925553590328,-1.466655926519742,-3.9300326364855636,30.3431852436098,0.5499992370605504,0.4779016755965273,-0.6120001792907708,-1.5815274315481176,0.35752707296657604,-1.0967638054194424,-0.12723655316209914,1.3106560698242227,31.843542083122134,-19.201975014645353,0.4847636261286731,8,0.4400005340576172,-0.06499958038330078,-2.6474995613098145,-3.4099998474121094,4.979999542236328,0,0.2046025679935881,1.5070437669915682,23.57999992370605,-3.1904813805630505,23.989999771118164,-1.3870928046908408,24.13999938964844,0.2046025679935881
5909,2003-08-12,24.3700008392334,24.399999618530273,23.81999969482422,24.09000015258789,48475100.0,0.01966532335585147,2.4117818655087877,1.0000068119891008,45.97070787099331,49.17061044572885,0.11020814122954903,0.21929984925903412,-1.8479574629806663,-4.347304256644698,28.393942565363496,0.5799999237060547,0.3408144231672061,-0.15549898147583008,-1.1082451357651877,0.7972471728135275,-0.6318720586205089,0.3208740956688487,0.7654286185351609,85.24602466109346,35.28839995980236,0.4763730771446794,8,-0.030000686645507812,-0.3150005340576172,-2.8850011825561523,-3.850001335144043,4.789999008178711,1,0.1350020063553763,-2.05554613656589,23.899999618530273,1.5070437669915682,23.57999992370605,-3.1904813805630505,23.989999771118164,0.1350020063553763
5910,2003-08-13,24.709999084472656,25.0,24.29999923706055,24.5,51882500.0,0.013951507325838719,-1.2950821722490582,0.7499948910429766,57.459679357592336,48.742367533853596,-0.21825301599263724,-0.17703009843820183,-2.116687761865329,-4.642439147389833,26.16897347617112,0.7000007629394496,0.24058547175999578,0.21449928283691477,-0.6695458608076805,1.09854442648151,-0.22752328898538465,0.6565218546592142,0.3532131919334027,82.63467651026032,25.467722527243943,0.44202257182229815,8,-0.42999935150146484,-0.654998779296875,-3.0149993896484375,-3.979999542236328,4.460000991821289,2,0.13435862910489083,2.4117818655087877,24.3700008392334,-2.05554613656589,23.899999618530273,1.5070437669915682,23.57999992370605,0.13435862910489083
5911,2003-08-14,25.13999938964844,25.170000076293945,24.54999923706055,24.79999923706055,51830000.0,0.017401874589545896,2.09999237063461,1.61905540417802,52.584266291768856,48.14767391098002,-0.680637803076177,-0.6224020140963269,-2.4779806674582154,-5.007056335952836,24.259306158254528,0.6200008392333949,0.1469404829802734,0.6339996337890668,-0.27637093004519997,1.5443701976233335,0.17881435187193517,1.0891849157061984,-1.80999946594239,98.36952803491297,42.50525302178473,0.4551852819171329,8,-0.8599996566772496,-1.0849990844726598,-3.1099996566772496,-4.114999771118168,3.380001068115231,3,0.1272872251642565,-1.2950821722490582,24.709999084472656,2.4117818655087877,24.3700008392334,-2.05554613656589,23.899999618530273,0.1272872251642565
5912,2003-08-15,25.04999923706055,25.25,24.809999465942386,25.09000015258789,21622800.0,-0.003579958423744034,1.4444432670707217,-0.11764969875123774,53.302951873525764,47.610684798393535,-0.6547933336286675,-0.5287977336606176,-2.333731802862932,-4.8550454231455085,22.998848543032075,0.44000053405761363,0.0686482429879085,0.524499511718755,-0.4159699799667571,1.464969003404267,0.05426476587599893,0.994734257561511,-1.68319931030274,88.0239069579392,32.73063443863162,0.4702347458427567,8,-0.7599992752075231,-0.764999389648441,-2.9299993515014684,-3.9649991989135778,3.890001296997063,4,0.11736529435529852,2.09999237063461,25.13999938964844,-1.2950821722490582,24.709999084472656,2.4117818655087877,24.3700008392334,0.11736529435529852
5913,2003-08-18,26.190000534057614,26.229999542236328,25.04999923706055,25.10000038146973,59081000.0,0.0455090351983114,1.017097695527988,-27.24938012588437,61.96661467165286,49.90649168638318,-1.8200149700638377,-1.5821610380418853,-3.402539951027965,-5.9233822658375175,22.33567788218323,1.1800003051757777,-0.012017403296997742,1.5580007553100543,0.3856597926056722,2.7303417180144365,0.9718302739578633,2.1441712366622454,-2.747872604370116,98.34029001198212,44.02238892016985,0.5861704813521907,8,-1.4100008010864222,-1.4100008010864222,-4.070000648498532,-5.045001029968258,1.5900001525878977,0,0.10385640541768582,1.4444432670707217,25.04999923706055,2.09999237063461,25.13999938964844,-1.2950821722490582,24.709999084472656,0.10385640541768582
5914,2003-08-19,26.46999931335449,26.540000915527344,25.920000076293945,26.3700008392334,55966300.0,0.010691056647087915,4.166637526821902,0.09174170653432787,68.82129443017755,52.763696767184065,-1.9613863366183146,-1.792612631174368,-3.603722704890771,-6.1244110523163435,21.733079658788725,0.6200008392333984,-0.06287695531085546,1.735499572753902,0.31005453401265726,3.1609446114951467,1.0227770533832796,2.4482220921245244,-2.8605990869140605,96.87493081608899,40.356266796168285,0.7127225193706227,8,-1.5349988937377894,-1.5349988937377894,-4.054999351501461,-5.029999732971188,0.9800014495849609,1,0.0910464642965152,1.017097695527988,26.190000534057614,1.4444432670707217,25.04999923706055,2.09999237063461,25.13999938964844,0.0910464642965152
5915,2003-08-20,26.36000061035156,26.739999771118164,26.1299991607666,26.13999938964844,47210300.0,-0.004155599012329203,-4.083302868950171,2.2000457770656974,64.78875239378128,55.07038942887558,-1.6800376853639207,-1.6448711836262753,-3.424232507019642,-5.929532091337325,20.86770939337112,0.6100006103515625,-0.12792350102438377,1.548000812530514,-0.05252029303040828,3.1485219180914363,0.7477402597500529,2.348261365310975,-2.5161523287841767,82.64844437902734,26.879862267078224,0.8002605527804606,8,-1.3250007629394496,-1.3250007629394496,-3.610000610351559,-4.82500076293945,0.9099998474121129,2,0.10622151639712007,4.166637526821902,26.46999931335449,1.017097695527988,26.190000534057614,1.4444432670707217,25.04999923706055,0.10622151639712007
5916,2003-08-21,26.38999938964844,26.78000068664551,26.01000022888184,26.690000534057614,66434900.0,0.0011380416768693724,2.208325551639274,-1.3636339991677189,64.06571155533277,57.12525088540913,-1.490541035166359,-1.564485793278564,-3.380379407696722,-5.858605352205078,20.383158114852527,0.7700004577636719,0.005208179907434385,1.4569995880126996,-0.23858104359815613,3.1525802196235553,0.60920927220727,2.304789903818129,-2.25653595912598,80.20299211500628,25.04886356163638,0.847790315805428,8,-1.2099990844726598,-1.3349990844726598,-3.214999675750736,-4.444999694824222,1.9800014495849574,3,0.10534296138468147,-4.083302868950171,26.36000061035156,4.166637526821902,26.46999931335449,1.017097695527988,26.190000534057614,0.10534296138468147
5917,2003-08-22,27.38999938964844,29.040000915527344,27.31999969482422,28.15999984741211,120604100.0,0.037893142217815035,-2.7802230969478225,2.5666584015208356,69.6180697553592,59.84200535557599,-2.11575108654349,-2.4971967149212233,-4.301444256228518,-6.753075657839105,20.760860560230302,2.6500015258789027,0.171501410386103,2.332999610900881,0.31283713369258237,4.35316208810918,1.32291837229673,3.343080849505032,-2.938951488391215,58.64659569484352,6.293189992030442,1.0100812386041493,8,-0.9599990844726598,-1.2049989700317418,-4.099999427795414,-5.384999275207523,0.13000106811523082,4,0.04125597273807524,2.208325551639274,26.38999938964844,-4.083302868950171,26.36000061035156,4.166637526821902,26.46999931335449,0.04125597273807524
5918,2003-08-25,27.239999771118164,27.76000022888184,27.06999969482422,27.559999465942386,52037500.0,-0.005476437454283611,-1.0909111926711665,0.4155837721884029,79.40594934457037,63.55703218597344,-1.6116281899242217,-2.2681654668526434,-4.047479483969955,-6.514911096792623,20.84960101317852,0.6900005340576207,0.3567362303003989,2.059000015258789,-0.17729289515847668,4.295292925676055,0.940853560050158,3.17714647046742,-2.14649844786312,42.30767114628565,-15.54643727325098,1.1181464552086329,8,-0.5699996948242188,-1.0549993515014648,-3.8399996757507324,-5.234999656677246,1.3899993896484375,0,0.062408251733611086,-2.7802230969478225,27.38999938964844,2.208325551639274,26.38999938964844,-4.083302868950171,26.36000061035156,0.062408251733611086
5919,2003-08-26,27.709999084472656,27.739999771118164,26.68000030517578,26.959999084472656,65213400.0,0.017254013116873024,1.6172781945680688,-2.3437522351762845,83.11690747405245,66.40783531002457,-1.7411222030931341,-2.652866597728071,-4.42235002139746,-6.893915721896839,20.644436532302315,1.0599994659423828,0.5960069981076401,2.3884993553161635,-0.11105218709825593,4.888050897730583,1.1387235841089556,3.6382751265233715,-2.0639878182994913,56.105560077376595,-6.093570610259093,1.249775771207209,8,-0.9149990081787109,-1.524998664855957,-4.309998989105225,-5.704998970031738,0.9100017547607422,1,0.002526221742536361,-1.0909111926711665,27.239999771118164,-2.7802230969478225,27.38999938964844,2.208325551639274,26.38999938964844,0.002526221742536361
5920,2003-08-27,28.020000457763672,28.07999992370605,27.420000076293945,27.61000061035156,58217200.0,0.011187346933718478,1.4905711982495737,0.5466664632161505,86.30632996047481,70.15473127321411,-1.7122886524763352,-2.829942151458006,-4.618119097113144,-7.101893043383054,21.191757959692215,0.6599998474121058,0.8490721838767428,2.522000694274901,-0.2173545447827614,5.261355933332563,1.1523230747460715,3.8916783138037303,-1.8988306406809201,66.33662618430267,-2.038980241648261,1.3696776195288305,8,-1.0950002670288086,-1.8350000381469727,-4.62000036239624,-6.015000343322754,1.590000152587887,2,-0.02034260119600706,1.6172781945680688,27.709999084472656,-1.0909111926711665,27.239999771118164,-2.7802230969478225,27.38999938964844,-0.02034260119600706
5921,2003-08-28,28.29999923706055,28.35000038146973,27.85000038146973,28.10000038146973,48631600.0,0.00999281851258127,2.3333206177242873,0.48780226835009205,93.54245912306239,74.62578763427373,-1.6728169930848367,-2.9949249822570465,-4.787948097772148,-7.281993986198348,21.361845655795335,0.5,1.0962585499810515,2.6314994812011747,-0.36127956509164605,5.6242785274939955,1.1351099580547626,4.127889004347587,-1.7701930661955565,68.64400478453446,-6.438828269390271,1.4963895231464106,8,-1.2549991607666051,-2.114998817443851,-4.784999370574955,-6.2949991226196325,1.260000228881836,3,-0.03639571756412041,1.4905711982495737,28.020000457763672,1.6172781945680688,27.709999084472656,-1.0909111926711665,27.239999771118164,-0.03639571756412041
5922,2003-08-29,28.59000015258789,28.649999618530273,28.040000915527344,28.18000030517578,41986600.0,0.010247382450370157,1.301887199861807,2.050010967317394,93.50651878279247,78.13022142440036,-1.5733116319306433,-3.1660839724754126,-4.941828073270777,-7.465404754320723,21.604192937025626,0.6099987030029297,1.2774839201222505,2.7430004119873033,-0.5021358298064911,5.988136653781098,1.120432291090406,4.3655685328842,-1.7087667174701693,96.95434076876826,15.72447734231342,1.6225681208968972,8,-1.109999656677246,-2.4049997329711914,-4.925000190734863,-6.585000038146973,1.360000610351559,4,-0.007694974193086179,2.3333206177242873,28.29999923706055,1.4905711982495737,28.020000457763672,1.6172781945680688,27.709999084472656,-0.007694974193086179
5923,2003-09-02,28.739999771118164,28.84000015258789,28.170000076293945,28.770000457763672,58841200.0,0.005246576345915077,6.882350301248752,-0.0731724336847198,93.09667142939901,80.82748553542498,-1.479097341438493,-3.195604791519365,-4.936650135100859,-7.500153657071564,22.458703446798285,0.6700000762939453,1.4857413247393794,2.7124999999999986,-0.7584493000534636,6.183449300053461,0.9770253499732675,4.44797465002673,-1.5565388887430949,95.37035238268481,14.043391655375913,1.735474650026732,9,-1.2149991989135742,-2.554999351501465,-5.074999809265137,-6.734999656677246,0.9300003051757812,1,-0.04244952411518499,1.301887199861807,28.59000015258789,2.3333206177242873,28.29999923706055,1.4905711982495737,28.020000457763672,-0.04244952411518499
5924,2003-09-03,28.21999931335449,28.96999931335449,28.040000915527344,28.940000534057614,60714800.0,-0.018093265897873856,1.3846150084119007,23.999491385339184,83.42858575315401,82.89857813091082,-0.7652255433440232,-2.4922882966455298,-4.25432140800174,-6.869949624264752,23.538759592444762,0.9299983978271449,1.7093077796555107,1.9949995994567828,-1.5042845022185638,5.4942837011321295,0.2453575486191113,3.7446416502944544,-0.7766228263381016,51.61287940874614,-28.328039234406162,1.7496420508376729,9,-0.6949987411498988,-2.0349988937377894,-4.539999485015866,-6.214999198913571,1.5500011444091832,2,0.014528697993911432,6.882350301248752,28.739999771118164,1.301887199861807,28.59000015258789,2.3333206177242873,28.29999923706055,0.014528697993911432
5925,2003-09-04,28.60000038146973,28.739999771118164,28.040000915527344,28.31999969482422,63744700.0,0.013465665391969583,1.4999982970085253,-0.3888891832323196,83.26924762782622,85.03230436118787,-0.8873857198794433,-2.657264621217461,-4.467133121720888,-7.134183230128457,25.32044419001639,0.6999988555908203,1.8150296025187345,2.15200061798096,-1.3562609155582237,5.6602621515201434,0.3978698512113681,3.9061313847505517,-0.9330964744618093,66.96434957646645,-10.205720371863634,1.754130766769592,9,-0.7399997711181676,-2.414999961853031,-4.987500667572025,-6.595000267028812,1.8299999237060511,3,0.0006993166956958952,1.3846150084119007,28.21999931335449,6.882350301248752,28.739999771118164,1.301887199861807,28.59000015258789,0.0006993166956958952
5926,2003-09-05,28.709999084472656,29.10000038146973,28.3700008392334,28.82999992370605,68429900.0,0.0038461084453060845,1.2121139435483974,-0.4285733748407527,85.05748722404624,86.74779519104199,-0.7081540220406985,-2.524979091166152,-4.391999650746492,-7.13330574332808,27.281383956480877,0.7299995422363317,1.8734556545312735,2.025999355316163,-1.4205390295246616,5.472537740156987,0.3027301628957524,3.7492685477365733,-0.850861596272015,63.2074062744602,-12.069657682142434,1.723269192420412,9,-0.8199987411499023,-2.4949989318847656,-5.097499370574951,-6.704998970031738,2.090000152587894,4,0.03134801653008945,1.4999982970085253,28.60000038146973,1.3846150084119007,28.21999931335449,6.882350301248752,28.739999771118164,0.03134801653008945
5927,2003-09-08,29.18000030517578,29.20000076293945,28.79999923706055,28.8799991607666,52154000.0,0.016370645617934443,1.352935896644777,-2.499992052769684,82.85715962505267,87.13126299998447,-1.003019653226417,-2.691948929194716,-4.686610534721602,-7.488093077655016,30.13992891237151,0.4900016784667933,1.9981783471256733,2.216000556945801,-1.0751576570697772,5.507158770961379,0.57042144993801,3.8615796639535915,-1.1399993896484375,98.27582237977978,24.845533993537913,1.6455791070077892,9,-1.239999771118164,-2.914999961853031,-5.537500381469727,-7.175000190734863,1.8999996185302699,0,0.013022589334901413,1.2121139435483974,28.709999084472656,1.4999982970085253,28.60000038146973,1.3846150084119007,28.21999931335449,0.013022589334901413
5928,2003-09-09,28.790000915527344,29.1299991607666,28.65999984741211,29.0,49792900.0,-0.013365297654889363,1.0000081164219565,-0.6999942779759294,74.89273205710091,86.21746573143429,-0.41351623641419977,-2.0204064625115485,-4.120202208477245,-7.000424129073263,33.05997556833419,0.5200004577636719,2.1356963543419667,1.5815011024475112,-1.468995291495471,4.631997496390493,0.05625290547602191,3.1067492994190005,-0.5412000274658197,64.65518091861888,-5.569532684078482,1.5252481969714904,9,-0.48000049591064453,-2.5250005722045934,-5.107501029968262,-6.785000801086426,2.9699993133544957,1,0.04029176139367485,1.352935896644777,29.18000030517578,1.2121139435483974,28.709999084472656,1.4999982970085253,28.60000038146973,0.04029176139367485
5929,2003-09-10,27.65999984741211,28.489999771118164,27.6299991607666,28.440000534057614,57999300.0,-0.03924977534494589,-1.0476154794585868,3.7143051771116995,61.4436546409685,83.45494625148915,0.7919260666090615,-0.6654048531044623,-2.8310228384667155,-5.7863164168182095,35.15714575163761,1.1600017547607422,2.1272130363504758,0.2870000839233384,-2.4585927623329518,3.0325929301796286,-1.0857963392048084,1.6597965070514853,1.5400009155273402,1.9108698108325186,-63.98526878694978,1.3727964231281453,9,0.755000114440918,-1.394999504089359,-3.8874998092651367,-5.625,4.569999694824219,2,0.07266812147397372,1.0000081164219565,28.790000915527344,1.352935896644777,29.18000030517578,1.2121139435483974,28.709999084472656,0.07266812147397372
5930,2003-09-11,28.03000068664551,28.35000038146973,27.290000915527344,27.6200008392334,56654900.0,0.013376747696114633,1.0190480688535122,-0.5256403672865614,63.62126787940615,80.13036944663845,0.47326143306167623,-0.8157504830079922,-3.0536067869215984,-6.069045532677091,36.43561567504751,1.0599994659423864,2.0996688535830472,0.49100084304809855,-1.9626017684679624,2.9446034545641595,-0.7358004627099319,1.717802148806129,1.138600044250481,38.74344660921345,-24.296079237930932,1.22680130575803,9,0.21500015258788707,-1.765000343322761,-4.257500648498539,-5.945000648498539,3.629999160766598,3,0.0620763370850419,-1.0476154794585868,27.65999984741211,1.0000081164219565,28.790000915527344,1.352935896644777,29.18000030517578,0.0620763370850419
5931,2003-09-12,28.34000015258789,28.38999938964844,27.54999923706055,27.809999465942386,51931600.0,0.011059559698479493,1.6666707033886972,1.292685082667292,58.91182398291469,76.28651446887426,0.18945614500065844,-0.9209389210763348,-3.235338036547425,-6.294673151844936,37.597588891901495,0.8400001525878906,2.0105301878854718,0.6410002708435059,-1.5580514628385487,2.8400520045255604,-0.4585255959975214,1.7405261376845331,0.7534565856933568,54.973786436852876,-8.265273747961217,1.0995258668410268,9,-0.09499931335449219,-2.0749998092651403,-4.567500114440918,-6.255000114440918,3.8199996948242188,4,0.0737473585509858,1.0190480688535122,28.03000068664551,-1.0476154794585868,27.65999984741211,1.0000081164219565,28.790000915527344,0.0737473585509858
5932,2003-09-15,27.989999771118164,28.45000076293945,27.90999984741211,28.32999992370605,36350400.0,-0.012350048679790393,-1.1600036621093608,-0.6415088907522477,56.78119030915588,72.25146101106947,0.4977385409665196,-0.35772872388163535,-2.742695287056357,-5.86914382316958,38.74908424254478,0.5400009155273402,1.8597273459611792,0.14399986267089915,-1.6685576133406386,1.9565573386824369,-0.7622788753348715,1.0502786006766698,1.0313187342529275,38.0434523457819,-26.69311028317928,0.9062787380057693,9,0.2550010681152344,-1.7249994277954137,-3.9574999809265137,-5.904999732971191,4.129999160766609,0,0.10039297923974688,1.6666707033886972,28.34000015258789,1.0190480688535122,28.03000068664551,-1.0476154794585868,27.65999984741211,0.10039297923974688
5933,2003-09-16,28.90999984741211,28.989999771118164,28.020000457763672,28.07999992370605,48748000.0,0.03286888473801497,-1.0421062775938468,-2.441175150624412,60.03344556276958,69.65200098991565,-0.44210290595937707,-1.12097820220081,-3.544784680760877,-6.699035842574446,39.12366803847335,1.0,1.6625700400327865,0.9279999732971191,-0.7656615225639634,2.6216614691582016,0.08116922536657611,1.7748307212276622,-1.6199989318847656,95.29411896702416,28.24859106608274,0.8468307479305417,9,-0.6649990081787109,-2.519999504089359,-4.9375,-6.354999542236328,2.6100006103515625,1,0.07506053572283888,-1.1600036621093608,27.989999771118164,1.6666707033886972,28.34000015258789,1.0190480688535122,28.03000068664551,0.07506053572283888
5934,2003-09-17,28.8799991607666,29.3799991607666,28.770000457763672,28.940000534057614,52827300.0,-0.0010377269734989092,-3.3571525885558584,-0.07229081783899219,57.543844737878544,66.79362289103257,-0.3449063330654276,-0.9498692411738077,-3.4025279529623838,-6.5674887659164725,39.364292758264064,0.6099987030029297,1.4376954444653869,0.7774992942810073,-0.8023192200814968,2.3573178086435114,-0.012409962900242988,1.5674085514622575,-1.5559982681274427,76.07653493781947,8.571978381239418,0.7899092571812518,9,-0.5449991226196289,-2.2799997329711914,-4.79249906539917,-6.239998817443848,2.340000152587887,2,0.09972303157223461,-1.0421062775938468,28.90999984741211,-1.1600036621093608,27.989999771118164,1.6666707033886972,28.34000015258789,0.09972303157223461
5935,2003-09-18,29.15999984741211,29.28000068664551,28.459999084472656,28.690000534057614,46619000.0,0.009695314916279063,1.3098604413759625,-7.83314260283605,57.54385894465477,63.73655308221129,-0.6002388801407648,-1.0638917859812231,-3.5753430011241214,-6.75078850214453,39.27247487588325,0.8200016021728551,1.2194077513864485,0.9175000190734863,-0.500072318090325,2.3350723562372977,0.20871385049158064,1.626286187655392,-1.7537590240478522,87.97817909691726,19.766056883315073,0.7087861685819065,9,-0.8249998092651367,-2.320000648498535,-4.962499618530273,-6.414999961853027,1.9200000762939418,3,0.10528119721841067,-3.3571525885558584,28.8799991607666,-1.0421062775938468,28.90999984741211,-1.1600036621093608,27.989999771118164,0.10528119721841067
5936,2003-09-19,29.170000076293945,29.36000061035156,28.82999992370605,29.29999923706055,53550300.0,0.0003429433790866909,3.23997314473626,-0.2765943631678321,55.3505489605837,60.6802630083814,-0.6013660008102555,-0.9011448117711112,-3.4574558471281556,-6.665762319119125,39.41959015498198,0.5300006866455078,1.0884112941809434,0.7885002136230455,-0.3891207124648055,1.9661211397108964,0.1996897505791182,1.3773106766669727,-1.6848089194335927,85.71434132214355,20.264730928398592,0.5888104630439263,9,-0.8350000381469727,-2.205000877380371,-5.002500057220459,-6.425000190734863,2.25,4,0.08536166488191932,1.3098604413759625,29.15999984741211,-3.3571525885558584,28.8799991607666,-1.0421062775938468,28.90999984741211,0.08536166488191932
5937,2003-09-22,28.520000457763672,28.770000457763672,28.20000076293945,28.60000038146973,48490600.0,-0.02228315450223528,1.7142837680119696,0.6153880012324591,48.14189891252203,57.707948214539314,-0.06127676010464711,-0.1709103915071175,-2.6983474531918077,-5.915248353206842,37.69120187054874,0.9699993133544957,0.9119984003233306,0.08200054168701243,-0.9998615540632443,1.1638626374372691,-0.45893050618811415,0.622931589562139,-0.9590169807470694,36.76474094394213,-23.87149950262736,0.540931047875128,9,-0.18500041961669922,-1.4250011444091797,-4.3525004386901855,-5.77500057220459,4.1499977111816335,0,0.12762971007097446,3.23997314473626,29.170000076293945,1.3098604413759625,29.15999984741211,-3.3571525885558584,28.8799991607666,0.12762971007097446
5938,2003-09-23,28.940000534057614,29.0,28.420000076293945,28.51000022888184,43934300.0,0.01472651015261861,1.109093557314172,-5.375008940704915,56.1855737674832,57.12371700637428,-0.5115575220262158,-0.4817184985102365,-3.0240305260938776,-6.233347107046271,36.347336665846754,0.5799999237060547,0.7175450452323453,0.41700057983398153,-0.5268796217508935,1.3608807814188566,-0.054939520958456,0.8889406806264191,-1.306256429691011,62.71193015861708,0.895700454415362,0.47194010079243737,9,-0.605000495910641,-1.7250013351440394,-4.652500629425045,-6.195000648498532,3.8599987030029403,1,0.10988245815976483,1.7142837680119696,28.520000457763672,3.23997314473626,29.170000076293945,1.3098604413759625,29.15999984741211,0.10988245815976483
5939,2003-09-24,27.78000068664551,29.0,27.739999771118164,28.899999618530273,59596400.0,-0.040082924188165614,-1.0999990463262899,-2.6046468302549983,43.78788325412058,54.92000760356478,0.7456696800821234,0.720747696435172,-1.7838273937995588,-4.985140331712234,35.19958227422934,1.260000228881836,0.4897731219225534,-0.7464993476867647,-1.6781254531913739,0.18512675781784438,-1.2123124004390675,-0.28068629493446196,-0.07640638002290956,2.4691910373500945,-56.27117168181558,0.4658130527523039,9,0.6849985122680629,-0.13000106811523793,-3.00000095367432,-4.670001029968265,5.109998703002933,2,0.1346292180948745,1.109093557314172,28.940000534057614,1.7142837680119696,28.520000457763672,3.23997314473626,29.170000076293945,0.1346292180948745
5940,2003-09-25,27.45000076293945,28.35000038146973,27.399999618530273,27.940000534057614,57560700.0,-0.011879046636046331,-2.2203303257675944,0.43750021287393576,40.762480402142685,52.90341387236788,1.1004707715501887,1.0602128220001639,-1.4148130501794043,-4.567797244246297,33.626881409158784,0.9500007629394567,0.31102190625239956,-1.0479992866516135,-2.0748717052954184,-0.021126868007808497,-1.561435495973516,-0.534563077329711,1.929998397827152,2.5510775054615524,-53.3264545074757,0.5134362093219031,9,0.9399986267089879,0.24499893188476918,-2.5150003433227504,-4.185000419616696,5.4999999999999964,3,0.1373405626824229,-1.0999990463262899,27.78000068664551,1.109093557314172,28.940000534057614,1.7142837680119696,28.520000457763672,0.1373405626824229
5941,2003-09-26,27.270000457763672,27.84000015258789,27.21999931335449,27.5,68682000.0,-0.006557387984440388,-2.757559994451321,0.4693870401438687,35.3751984021507,50.52497032714509,1.243496979341149,1.2217304721880673,-1.1848351685767966,-4.308756992757765,31.849717322794746,0.620000839233402,0.27013203580384726,-1.1764996528625495,-2.3394769465099046,-0.013522359215194513,-1.7579882996862288,-0.5950110060388702,2.0703987121582017,2.8090519730873007,-45.73472135516961,0.5814886468236776,9,1.029998779296875,0.4249992370605469,-2.2350006103515625,-3.905000686645508,6.770000457763672,4,0.1397139494677817,-2.2203303257675944,27.45000076293945,-1.0999990463262899,27.78000068664551,1.109093557314172,28.940000534057614,0.1397139494677817
5942,2003-09-29,28.3700008392334,28.399999618530273,27.46999931335449,27.54999923706055,65800400.0,0.04033738038154522,1.1136390729409908,-3.565231453070822,47.09944842350073,49.08785953389299,0.22693279149589074,0.11004530060277773,-2.212341190265839,-5.317249392352991,29.905963891582665,1.1299991607666016,0.20750197713967822,-0.06549930572509766,-1.226922368668376,1.0959237572181806,-0.6462108371967368,0.5152122257465415,0.8855823364257809,64.60680237411242,17.353279543930597,0.5807115314716389,9,-0.07000160217285156,-0.34000110626220703,-3.252500534057617,-4.9850006103515625,5.309999465942383,0,0.10750790084019468,-2.757559994451321,27.270000457763672,-2.2203303257675944,27.45000076293945,-1.0999990463262899,27.78000068664551,0.10750790084019468
5943,2003-09-30,27.520000457763672,28.170000076293945,27.440000534057614,28.170000076293945,63410200.0,-0.029961239207798918,1.2461537558651115,-0.7926809128273631,48.99425767721207,48.137905416041164,0.9599785589190049,0.9106495423766887,-1.2788860860983817,-4.374485574794864,27.73072728017304,0.9300003051757848,0.14195383512880966,-0.8544997215270982,-2.0752235371460515,0.3662240940918551,-1.4648616293365748,-0.24413781371762155,1.6541593634033198,16.853990375394094,-34.64237051800744,0.6103619078094757,9,0.7699995040893519,0.5099992752075195,-1.2125000953674316,-3.005000114440918,6.220001220703132,1,0.18713654162490267,1.1136390729409908,28.3700008392334,-2.757559994451321,27.270000457763672,-2.2203303257675944,27.45000076293945,0.18713654162490267
5944,2003-10-01,28.6299991607666,28.729999542236328,27.809999465942386,27.81999969482422,59519900.0,0.04033425452541328,-1.2168678574957763,-1.2461537558651006,53.89609360176247,47.73259815571979,-0.21144801641396782,-0.1760861136565346,-2.3024168001706116,-5.3956611616517485,25.87616371254723,1.2099990844726562,0.14162240493309852,0.23499898910522532,-0.9885674743473629,1.4585654525578136,-0.3767842426210706,0.8467822208315212,0.46599424008789114,93.37745918464017,38.60451332194489,0.6117832317262946,10,-0.33999919891357777,-0.5999994277954102,-2.2024989128112793,-4.114998817443848,5.489999771118171,2,0.1456514215343867,1.2461537558651115,27.520000457763672,1.1136390729409908,28.3700008392334,-2.757559994451321,27.270000457763672,0.1456514215343867
5945,2003-10-02,28.6200008392334,28.95000076293945,28.40999984741211,28.57999992370605,42385100.0,-0.0003492253519484789,-1.8421020930582557,0.049383878890350605,51.89189662891577,47.34830345220113,-0.31972661422606663,-0.17340304547134622,-2.2168566580099025,-5.302542642445985,24.00209553266876,0.5400009155273402,0.04286666156351515,0.22400064468383718,-1.0003037501529128,1.4483050395205872,-0.38815155273453783,0.8361528421022122,0.40095279812109297,80.92487588462886,25.095976297304816,0.6121521974183751,10,-0.5100011825561523,-0.32000160217285156,-2.130000591278076,-4.1050004959106445,5.249998092651374,3,0.14919631115319776,-1.2168678574957763,28.6299991607666,1.2461537558651115,27.520000457763672,1.1136390729409908,28.3700008392334,0.14919631115319776
5946,2003-10-03,29.61000061035156,29.79999923706055,29.20000076293945,29.270000457763672,66635500.0,0.034591185956956094,-1.499996026353218,8.49980926950135,60.07463332760021,48.674162831654264,-1.3865602622142497,-1.151560954523017,-3.091152944968389,-6.200266821496076,22.070163937150543,1.179998397827152,-0.01326827207900294,1.1690003395080524,-0.16513273305011822,2.503133412066223,0.5019338032289689,1.836066875787136,-2.3900012969970703,91.9492063081547,32.471409063768405,0.6670665362790845,10,-1.1000013351440394,-1.1000013351440394,-3.0550003051757777,-5.095000267028805,3.7799987792968857,4,0.11279973264911836,-1.8421020930582557,28.6200008392334,-1.2168678574957763,28.6299991607666,1.2461537558651115,27.520000457763672,0.11279973264911836
5947,2003-10-06,29.559999465942386,29.79999923706055,29.3799991607666,29.68000030517578,28955800.0,-0.001688657324501741,1.3333421636828653,-0.3529434864073354,54.53277274486622,48.49051827358571,-1.311432272433823,-1.1295438536984896,-2.953947441917773,-6.054629622697593,19.968919777492307,0.42000007629394887,-0.09566486013662256,1.0999992370605511,-0.2881760660223236,2.488174540143426,0.40591158551911377,1.7940868886019885,-2.288400154113777,89.83051258406283,33.44224853166979,0.694087651541437,10,-1.0500001907348668,-1.0500001907348668,-2.944999217987064,-5.0449991226196325,3.850000381469723,0,0.15155620874576137,-1.499996026353218,29.61000061035156,-1.8421020930582557,28.6200008392334,-1.2168678574957763,28.6299991607666,0.15155620874576137
5948,2003-10-07,29.95000076293945,29.989999771118164,29.149999618530273,29.28000068664551,47943100.0,0.013193548851257786,1.2400061035311472,-5.583294921719887,57.104923669333154,49.97018943083155,-1.724441933331292,-1.5053659111280702,-3.2455788902941514,-6.351184943678295,17.899054379988367,0.8400001525878906,-0.1570393434610331,1.4320005416870067,-0.10335930630540702,2.9673603896794205,0.6643206176907981,2.1996804656832154,-2.6278334526062004,98.16518336792208,42.43871447426531,0.7676799239962075,10,-1.3450012207031214,-1.3450012207031214,-3.1175003051757777,-5.435000419616696,4.149997711181637,1,0.12454088304571553,1.3333421636828653,29.559999465942386,-1.499996026353218,29.61000061035156,-1.8421020930582557,28.6200008392334,0.12454088304571553
5949,2003-10-08,29.670000076293945,30.0,29.5,29.920000076293945,41147400.0,-0.009348937546338254,1.4390252979651839,-0.37313428586882963,53.38645539426261,51.372853318844875,-1.283080549808325,-1.1247253835413176,-2.872947103564705,-5.970434214983769,17.450101905767337,0.5,-0.12739347669840484,1.051499843597412,-0.5102974225054382,2.6132971097002624,0.27060121054598696,1.8323984766488373,-2.2411194675292982,79.24528980900124,26.45838204136645,0.7808986330514254,10,-1.0600004196166992,-1.0600004196166992,-2.814999580383301,-5.154999732971191,4.10999870300293,2,0.1371756518944114,1.2400061035311472,29.95000076293945,1.3333421636828653,29.559999465942386,-1.499996026353218,29.61000061035156,0.1371756518944114
5950,2003-10-09,29.770000457763672,30.38999938964844,29.479999542236328,29.709999084472656,76072800.0,0.0033704206677649395,-2.4999963320251024,-0.2400054931640625,53.937009943492946,53.435276823438464,-1.1391772249200187,-1.1464654456583112,-2.8640269764296207,-5.954827490517587,17.6014599727522,0.9099998474121129,-0.18467524826769477,1.064500236511229,-0.5521559564333103,2.6811564294557684,0.2561721400389594,1.8728283329834987,-2.1868526855249044,50.000076909233115,1.3213332052235387,0.8083280964722689,10,-0.8550004959106445,-0.965001106262207,-2.9149999618530273,-5.255000114440918,3.029998779296882,3,0.14612020178812823,1.4390252979651839,29.670000076293945,1.2400061035311472,29.95000076293945,1.3333421636828653,29.559999465942386,0.14612020178812823
5951,2003-10-10,30.43000030517578,30.489999771118164,30.09000015258789,30.15999984741211,46206700.0,0.022169964301763656,1.0512833052936343,4.499904634751097,62.5163799477942,55.14826921502663,-1.4570124840378185,-1.7305876309736945,-3.4180865105520084,-6.49404902376418,17.755113371335508,0.7199993133544922,-0.037524107247758565,1.6200000762939446,-0.1592012304283088,3.399201383016198,0.7303994229328161,2.509600729655073,-2.6223044035442413,95.52242842461561,43.463833520712996,0.8896006533611269,10,-1.4650001525878906,-1.5750007629394531,-3.4074997901916504,-5.914999961853027,1.7999992370605469,4,0.11304628958954988,-2.4999963320251024,29.770000457763672,1.4390252979651839,29.670000076293945,1.2400061035311472,29.95000076293945,0.11304628958954988
5952,2003-10-13,30.79999923706055,30.940000534057614,30.479999542236328,30.709999084472656,41697500.0,0.012159018342889683,1.4864733901066332,0.33333333333334647,62.2691208557001,56.62325401263641,-1.616007270257672,-1.9808328612644068,-3.6798524136440527,-6.742766042087506,18.001371388431973,0.5100002288818324,0.18963999262545883,1.849499034881596,-0.09333056615426116,3.7923286359174533,0.8780842343636657,2.8209138353995264,-2.724072948480348,92.17870249212591,39.75469564627288,0.9714148005179287,10,-1.4249992370605504,-1.7199993133544993,-3.747498989105228,-6.254999160766605,1.0400009155273402,0,0.08409091612805741,1.0512833052936343,30.43000030517578,-2.4999963320251024,29.770000457763672,1.4390252979651839,29.670000076293945,0.08409091612805741
5953,2003-10-14,31.07999992370605,31.10000038146973,30.53000068664551,30.790000915527344,66909700.0,0.009090931609783581,2.4545444036643476,3.222205738990212,74.62685717376516,58.926672187303375,-1.4951466792913592,-2.202869319966826,-3.8496810379712656,-6.897507651360083,17.780418846181483,0.5699996948242188,0.5034967620592354,2.0209997177123995,-0.14218367463142556,4.184183110056225,0.939408021540487,3.102591413884312,-2.6603847256685604,98.76540448132462,38.36916330104059,1.0815916961719128,10,-1.3249998092651332,-1.9200000762939418,-3.9774994850158656,-6.4849996566772425,1.4400005340576207,1,0.0749678226970929,1.4864733901066332,30.79999923706055,1.0512833052936343,30.43000030517578,-2.4999963320251024,29.770000457763672,0.0749678226970929
5954,2003-10-15,31.76000022888184,32.779998779296875,31.6200008392334,32.77000045776367,110833700.0,0.021879031751770528,1.2524300250918956,-3.4827713212709868,80.56736713695668,62.1128355770857,-1.8824215336308079,-2.7995802916811137,-4.381611538276331,-7.447661725780943,17.614722665949106,1.6999988555908239,0.6837329932961325,2.556999969482426,0.08289786593624271,5.03110207302861,1.3199489177093326,3.7940510212555196,-2.9651311051638345,69.09094587174533,1.320769957351132,1.237051051773092,10,-0.7950010299682653,-1.760001182556156,-4.472499847412113,-7.085000038146976,0.06999969482421164,2,0.07367752608236144,2.4545444036643476,31.07999992370605,1.4864733901066332,30.79999923706055,1.0512833052936343,30.43000030517578,0.07367752608236144
5955,2003-10-16,32.22999954223633,32.259998321533196,31.399999618530273,31.5,55199000.0,0.014798466938519717,1.1772198963750797,-0.7227716602049764,83.78745900110033,64.74759398525238,-1.9964373918965599,-3.1914158299078643,-4.690835770881545,-7.79925171447363,17.80850887944289,0.8599987030029226,0.9471614185434198,2.8734992980957017,0.053822515360010925,5.6931760808313925,1.4636609067278563,4.283337689463547,-2.7975096736257044,79.55392126971341,3.4192674965748324,1.4098383913678447,10,-1.265000343322754,-2.2300004959106445,-4.8899993896484375,-7.374999046325684,0.09000015258789062,3,0.04809181691204567,1.2524300250918956,31.76000022888184,2.4545444036643476,31.07999992370605,1.4864733901066332,30.79999923706055,0.04809181691204567
5956,2003-10-17,31.65999984741211,32.389999389648445,31.56999969482422,32.27000045776367,52536500.0,-0.017685377068567876,-1.0759461886872808,-0.8356177984479921,74.15564806306078,66.92791346505177,-1.2349307739311648,-2.556373474479795,-3.9585339318124255,-7.112316399988231,17.964972973080936,0.8199996948242259,1.0932226019705347,2.1789996147155755,-0.8201779803621037,5.178177209793255,0.6794108171767377,3.6785884122544132,-1.691908553091686,51.30437811291839,-25.202521699148797,1.4995887975388396,10,-0.6950006484985352,-1.6600008010864258,-4.404999256134033,-6.804999351501465,1.7999992370605469,4,0.03600756143849537,1.1772198963750797,32.22999954223633,1.2524300250918956,31.76000022888184,2.4545444036643476,31.07999992370605,0.03600756143849537
5957,2003-10-20,32.15999984741211,32.209999084472656,31.559999465942386,31.61000061035156,43090700.0,0.015792798560005927,1.0000058687856785,-0.9016371913850523,85.91331305913974,70.12884561947473,-1.4833226510555129,-2.919369269944749,-4.273857882527416,-7.508690345756573,19.082556487064995,0.6499996185302699,1.29346623175919,2.496999645233153,-0.6923775671216745,5.68637685758798,0.9023110390557392,4.091688251410567,-1.7420033554954522,72.44446855711915,-11.12860351740271,1.5946886061774146,10,-1.0300006866455078,-2.160000801086426,-4.904999256134033,-7.304999351501465,0.9099998474121094,0,0.002176607436453537,-1.0759461886872808,31.65999984741211,1.1772198963750797,32.22999954223633,1.2524300250918956,31.76000022888184,0.002176607436453537
5958,2003-10-21,32.11999893188477,32.330001831054695,32.009998321533196,32.279998779296875,50250800.0,-0.001243809568318599,1.4615091183849276,-0.29090921701494576,82.37475817549962,73.34976815072329,-1.2327763265283593,-2.77098553986281,-4.056154236683749,-7.364084272058761,20.04475411169387,0.3200035095214986,1.3539360626706411,2.297998809814459,-1.0526051580485785,5.6486027776775,0.6226968258829402,3.9733007937459774,-1.324082073987281,52.173895015597935,-28.91315134212813,1.67530198393152,10,-0.9899997711181712,-2.119999885559089,-4.864998340606697,-6.784998893737804,1.229999542236314,1,-0.00871727237260067,1.0000058687856785,32.15999984741211,-1.0759461886872808,31.65999984741211,1.1772198963750797,32.22999954223633,-0.00871727237260067
5959,2003-10-22,31.520000457763672,32.5,31.40999984741211,31.770000457763672,49873700.0,-0.01867990330240943,-3.638286474904227,1.56250149011761,74.24748257152643,75.6064873316159,-0.3830386786973463,-1.977833951254759,-3.2969130838594296,-6.654882075432614,21.62811925564272,1.0900001525878906,1.4774751036797262,1.5110003471374505,-1.7766211428338252,4.79862183710873,-0.13281039784818915,3.15481109212309,-0.4066304924422788,10.909163419840233,-67.29857306743821,1.6438107449856394,10,-0.08500099182128906,-1.5200014114379883,-4.202499866485596,-6.065000534057617,2.020000457763672,2,0.03172588786411934,1.4615091183849276,32.11999893188477,1.0000058687856785,32.15999984741211,-1.0759461886872808,31.65999984741211,0.03172588786411934
5960,2003-10-23,31.21999931335449,31.38999938964844,30.88999938964844,30.920000076293945,48215300.0,-0.009517802666633268,-1.7777730682830202,-1.1999969482421733,65.21737092502758,75.90659744019737,0.16123011080970784,-1.4555386757804278,-2.848832897787535,-6.257809409349779,23.438425906002532,0.6300010681152308,1.5512375323886758,1.0224992752075153,-2.0741052657735146,4.119103816188545,-0.5258029952830015,2.570801545698032,1.5599994659423864,20.496881900808035,-53.66047859225618,1.5483022704905156,10,0.4099998474121129,-1.220000267028805,-3.7524995803832972,-5.444999694824215,2.820001602172855,3,0.019538777186667966,-3.638286474904227,31.520000457763672,1.4615091183849276,32.11999893188477,1.0000058687856785,32.15999984741211,0.019538777186667966
5961,2003-10-24,31.07999992370605,31.18000030517578,30.36000061035156,30.959999084472656,55915500.0,-0.004484285481343719,4.124972432989836,0.40000381470695984,64.12639550177789,76.11296128976157,0.4505035202320897,-1.0703456883892066,-2.5731905184666637,-6.025037880539582,24.952669142024888,0.8599987030029297,1.6901055151628874,0.6919999122619593,-2.1001057241674594,3.484105548691378,-0.70405290595275,2.0880527304766687,1.6621988677978585,33.644837322723426,-36.93834132294034,1.3960528182147092,10,0.4899997711181676,-1.0800008773803675,-3.4925003051757777,-5.085000038146969,2.7699985504150355,4,0.03989703263069733,-1.7777730682830202,31.21999931335449,-3.638286474904227,31.520000457763672,1.4615091183849276,32.11999893188477,0.03989703263069733
5962,2003-10-27,31.420000076293945,31.54999923706055,31.239999771118164,31.25,37237300.0,0.010939515875885153,-2.263143100938651,1.41665739489792,63.78986242397894,74.90885076200756,0.23210792639622468,-1.233367100288664,-2.7678987674778064,-6.276691872834014,26.358028570665503,0.4699993133544993,1.840201303286726,0.8795001029968255,-1.77847239938216,3.537472605375811,-0.4494861481926691,2.20848635418632,1.2269107879638739,49.53269945168176,-16.836091949035712,1.3289862511894932,10,0.14999961853027344,-1.4200010299682617,-3.770000457763672,-5.425000190734863,1.9200000762939453,0,0.06492676649348161,4.124972432989836,31.07999992370605,-1.7777730682830202,31.21999931335449,-3.638286474904227,31.520000457763672,0.06492676649348161
5963,2003-10-28,32.669998168945305,32.740001678466804,31.559999465942386,31.63999938964844,57041700.0,0.039783516537750474,1.017087802810454,6.058813629682756,73.80951876362576,74.15797872052634,-0.8589589577700707,-2.190042449803151,-3.8918355370596984,-7.42890084891539,28.221111743410283,1.3200016021728587,1.9046821518355195,1.8719983100891042,-0.5403866675599005,4.284383287738109,0.6658058212646054,3.0781907989136066,-2.3099975585937464,97.05867739055532,30.983625252599722,1.2061924888245015,10,-1.1199970245361257,-2.669999122619622,-4.954998493194573,-6.674998283386223,0.8700027465820384,1,0.012243695999320181,-2.263143100938651,31.420000076293945,4.124972432989836,31.07999992370605,-1.7777730682830202,31.21999931335449,0.012243695999320181
5964,2003-10-29,32.799999237060554,32.919998168945305,32.43000030517578,32.509998321533196,47727900.0,0.003979218714460275,-1.1777830524566502,0.28155462060385067,73.93364714702138,73.06311073673979,-0.9229836589361469,-2.0992491386861616,-3.900692125491883,-7.4579270303447345,29.60242415901829,0.48999786376952414,1.9594579080208234,1.7934993743896541,-0.5497523264216184,4.136751075200923,0.6218735239840214,2.965125224795287,-2.392398605346692,95.31253725293905,26.080335183836866,1.1716258504056345,10,-1.1599998474121236,-2.7300004959106587,-5.0249996185302805,-6.574999809265144,-0.7000007629394673,2,0.016768269812613035,1.017087802810454,32.669998168945305,-2.263143100938651,31.420000076293945,4.124972432989836,31.07999992370605,0.016768269812613035
5965,2003-10-30,32.889999389648445,33.279998779296875,32.830001831054695,33.080001831054695,55581700.0,0.002743907154918457,-1.9032289820830415,-0.6551787640419557,71.35416494199474,72.7518348343991,-1.0164029704162587,-1.9530852595987938,-3.862458122512596,-7.450193965191922,30.916572286091675,0.479999542236321,1.9147526803464388,1.6699995994567942,-0.5315302050997133,3.8715294040133017,0.5692346971785369,2.770764501735048,-2.3819028564453255,86.6438481436002,19.88055126158841,1.1007649022782537,10,-1.0699996948242259,-2.640000343322761,-4.832499980926521,-6.5349998474121165,-1.2500000000000036,3,0.01976289260994868,-1.1777830524566502,32.799999237060554,1.017087802810454,32.669998168945305,-2.263143100938651,31.420000076293945,0.01976289260994868
5966,2003-10-31,32.950000762939446,33.130001068115234,32.77000045776367,32.93000030517578,39557700.0,0.0018243044817412013,-1.117649698751248,-0.10526421458396518,69.72478187984046,70.95310914781031,-0.9769063727009986,-1.8446063374664945,-3.7918513068185717,-7.409843638074591,31.465049134579605,0.3600006103515625,1.7597391217086304,1.5630009651184018,-0.6310105009229332,3.757012431159737,0.4659952320977325,2.6600066981390675,-2.2755900949707026,83.8236187844009,19.437652194553678,1.0970057330206666,10,-1.1300010681152273,-2.7000017166137624,-4.907501220703118,-6.595001220703118,-2.700000762939446,4,0.033080428751123936,-1.9032289820830415,32.889999389648445,-1.1777830524566502,32.799999237060554,1.017087802810454,32.669998168945305,0.033080428751123936
5967,2003-11-03,34.040000915527344,34.110000610351555,33.150001525878906,33.330001831054695,53324900.0,0.033080428751123936,1.2588254301640085,35.49914171277213,73.64217958143752,69.98282263735896,-1.9804489800136338,-2.721289104079041,-4.768122436590787,-8.39612678943952,32.271691007500344,1.1599998474121094,1.5517261784425855,2.42900104522705,0.1092018680850444,4.748800222369056,1.2691014566560455,3.5889006337980547,-3.209254960878912,97.25491516042317,35.6802907810263,1.159899588571003,11,-1.8050003051757884,-3.265000343322761,-6.042501449584961,-7.685001373291016,-3.6200008392333984,0,-0.005581740196710427,-1.117649698751248,32.950000762939446,-1.9032289820830415,32.889999389648445,-1.1777830524566502,32.799999237060554,-0.005581740196710427
5968,2003-11-04,33.68000030517578,34.0,33.56999969482422,33.90999984741211,42009400.0,-0.010575810830467658,1.0975632449129598,-0.32394343495127176,66.16161535075139,69.08439294616173,-1.5375844094635411,-2.179249673534695,-4.2913955200190195,-7.92099525185834,33.46994438568217,0.470001220703125,1.4804968090746158,1.8825004577636726,-0.47449021909903166,4.23949113462638,0.7040051193323222,3.0609957961950265,-2.586913978071099,74.40474838897221,13.211613854798586,1.1784953384313537,11,-1.4449996948242259,-2.9049997329711985,-5.515000820159912,-7.325000762939453,-2.770000457763672,1,-0.010095016315532557,1.2588254301640085,34.040000915527344,-1.117649698751248,32.950000762939446,-1.9032289820830415,32.889999389648445,-0.010095016315532557
5969,2003-11-05,33.740001678466804,33.880001068115234,33.240001678466804,33.669998168945305,45615300.0,0.001781513442617122,2.6571154537824793,-0.3043636906440835,63.65281580401436,68.91055348827139,-1.396409277344965,-2.0223919119748963,-4.246718523096902,-7.872491210451841,34.54612496025046,0.6399993896484304,1.2898816387798213,1.739001750946052,-0.5462823579302949,4.024285859822399,0.596359696507875,2.8816438053842255,-2.4055622087023707,72.38814255579086,12.95912908472323,1.1426420544381741,11,-1.5050010681152486,-2.7800016403198313,-5.580001831054695,-7.385002136230476,-2.880001068115245,2,-0.005927704593657546,1.0975632449129598,33.68000030517578,1.2588254301640085,34.040000915527344,-1.117649698751248,32.950000762939446,-0.005927704593657546
5970,2003-11-06,34.11999893188477,34.220001220703125,33.439998626708984,33.900001525878906,42140200.0,0.011262514360231624,2.7142805242459196,3.1426625252024496,73.03369863463845,69.900253836367,-1.4771155602195876,-2.1711022864286953,-4.5254573635975675,-8.133965611599358,35.37818826844637,0.7800025939941406,1.1813323410780576,1.9014990806579632,-0.3167819151175877,4.119780076433514,0.7923585827701842,3.0106395785457387,-2.5635145708733695,93.10329405512678,31.297972769007167,1.1091404978877764,11,-1.3899984359741282,-2.8049983978271555,-5.959999084472663,-7.764999389648445,-3.8799991607666087,3,-0.05920282886867323,2.6571154537824793,33.740001678466804,1.0975632449129598,33.68000030517578,1.2588254301640085,34.040000915527344,-0.05920282886867323
5971,2003-11-07,33.86999893188477,34.509998321533196,33.740001678466804,34.419998168945305,48461500.0,-0.007327081120344858,1.1095811668800482,-2.5000260096060694,66.79763293919794,70.23445056028021,-0.8825434969476191,-1.739349672712315,-4.184042821956062,-7.770483362162331,36.22694650458411,0.769996643066392,1.153191801146214,1.479499149322514,-0.6877547180425481,3.646753016687576,0.395872215639983,2.563126083005045,-2.0471628849041963,52.94111047221094,-7.207851638994498,1.0836269336825315,11,-0.8350000381469798,-2.039999961853038,-5.664999485015876,-7.514999389648445,-3.6099987030029332,4,-0.06583996494127553,2.7142805242459196,34.11999893188477,2.6571154537824793,33.740001678466804,1.0975632449129598,33.68000030517578,-0.06583996494127553
5972,2003-11-10,33.389999389648445,34.139999389648445,33.22999954223633,34.009998321533196,54424600.0,-0.014171820412561709,1.0681789611031225,1.1272723489551215,61.48282765014592,68.86481821433802,-0.10472522541676454,-1.1123982022412804,-3.6256706315095215,-7.168581359906007,36.432550270387075,0.9099998474121165,1.2275154791299734,0.8699995994567971,-1.2046393284911687,2.944638527404763,-0.1673198645171894,1.90731906343078,-1.2447038697215547,12.500000000000625,-46.64775281792045,1.0373194639739831,11,0.07999992370604758,-1.5600004196167099,-4.880000114440925,-6.824999809265144,-3.2199993133544993,0,-0.09404011521551292,1.1095811668800482,33.86999893188477,2.7142805242459196,34.11999893188477,2.6571154537824793,33.740001678466804,-0.09404011521551292
5973,2003-11-11,33.40999984741211,33.439998626708984,33.110000610351555,33.25,41184300.0,0.0005989954516101292,2.000017339737541,-0.25806471460478414,69.09089998327696,68.32673519614418,-0.009742006938253667,-1.0001700266712348,-3.570285835633637,-7.058140249005781,36.445718495896514,0.329998016357429,1.3349062753548715,0.7735000610351577,-1.2207895362952712,2.76778965836559,-0.22364473763006032,1.770644859700372,-0.9809399912924661,21.428551965798967,-42.01085528407873,0.9971447986652155,11,0.22999954223632812,-1.5800008773803746,-4.90000057220459,-6.845000267028809,-2.510000228881836,1,-0.08949415698215768,1.0681789611031225,33.389999389648445,1.1095811668800482,33.86999893188477,2.7142805242459196,34.11999893188477,-0.08949415698215768
5974,2003-11-12,34.09999847412109,34.290000915527344,33.509998321533196,33.56999969482422,49291000.0,0.020652458241852578,-1.4000023475004681,3.312495529647334,76.96629313815029,68.95030499571702,-0.5542258824692468,-1.5872525932485786,-4.1585633500220425,-7.6074109225528375,35.484046784802494,0.8800010681152344,1.455347286136245,1.3464987754821678,-0.7050195113612006,3.398017062325536,0.32073963206048717,2.372257918903852,-1.421226002151819,70.71424873501707,1.7667725016765985,1.025759143421684,11,-0.45999908447264914,-2.1049995422363246,-5.4949989318847585,-7.439998626708977,-3.529998779296868,2,-0.09354835101033532,2.000017339737541,33.40999984741211,1.0681789611031225,33.389999389648445,1.1095811668800482,33.86999893188477,-0.09354835101033532
5975,2003-11-13,33.779998779296875,33.990001678466804,33.43000030517578,33.900001525878906,52569600.0,-0.009384155693351826,2.733304511469277,-0.2264207980652993,74.45651779553295,69.47605343079395,-0.10583272287085066,-1.2070636860459416,-3.750714142760014,-7.1485524050274165,34.78750441647062,0.6699981689453054,1.391163009459909,0.9489991188049345,-1.1360846307711299,3.0340828683810024,-0.09354275598310124,1.9915409935929667,-0.8814792053799394,47.85709030765635,-24.500243120715837,1.0425418747880337,11,0.030000686645500707,-1.784999847412113,-5.169999122619629,-7.114998817443848,-3.3599987030029297,3,-0.08644163038676389,-1.4000023475004681,34.09999847412109,2.000017339737541,33.40999984741211,1.0681789611031225,33.389999389648445,-0.08644163038676389
5976,2003-11-14,32.799999237060554,33.97999954223633,32.700000762939446,33.84000015258789,59409400.0,-0.029011236756969483,-1.0645177168382136,8.666475936168801,61.2012956351118,68.09373299231333,0.9506192357598593,-0.14469796192137352,-2.695987631256095,-6.0274364388861805,33.608310992800014,1.279998779296882,1.2931664595609718,-0.08800039291381268,-2.0993219373425163,1.9233211515148874,-1.093661165128161,0.9176603793005391,1.709999084472642,6.28921160531649,-66.10681284179708,1.0056607722143502,11,0.805000305175767,-0.5000000000000071,-3.939999580383308,-5.939999580383308,-1.689998626708995,4,-0.07804876602100219,2.733304511469277,33.779998779296875,-1.4000023475004681,34.09999847412109,2.000017339737541,33.40999984741211,-0.07804876602100219
5977,2003-11-17,32.22999954223633,32.580001831054695,31.65999984741211,32.400001525878906,64927100.0,-0.01737803988056763,2.471688607066446,0.16346330191101605,45.98541365452907,65.85193280384419,1.3822254629673125,0.4540965892986861,-2.071495567460495,-5.327622788496292,31.94926414871263,1.1399993896484446,1.2086831409042986,-0.6615000724792495,-2.66772478680862,1.3447246418501209,-1.664612429643931,0.3416122846854357,2.2437988281249943,21.67298339664568,-45.63693474093539,1.0031123571646847,11,0.8549995422363281,0.20499992370604758,-3.3199996948242188,-5.319999694824219,-1.149999618530277,0,-0.06112315672772106,-1.0645177168382136,32.799999237060554,2.733304511469277,33.779998779296875,-1.4000023475004681,34.09999847412109,-0.06112315672772106
5978,2003-11-18,31.84000015258789,32.630001068115234,31.809999465942386,32.509998321533196,57338800.0,-0.012100508693379197,-1.2465811407519782,3.9411197127790447,41.63763552481338,63.40580166171075,1.6581443751371765,0.8664678854228853,-1.6178393516671434,-4.807801353395238,30.134876507713827,0.820001602172848,1.1270452892296348,-1.0374995231628432,-3.07012662647206,0.9951275801463737,-2.0538130748174552,-0.021185971508234758,2.5212462768554644,6.844115287937004,-54.57220218950944,1.0163135516546091,11,1.2449989318847656,0.5949993133544851,-2.6125001907348633,-4.704999923706058,-0.4799995422363317,1,-0.052449750888528546,2.471688607066446,32.22999954223633,-1.0645177168382136,32.799999237060554,2.733304511469277,33.779998779296875,-0.052449750888528546
5979,2003-11-19,32.52000045776367,32.610000610351555,31.71999931335449,31.90999984741211,47996500.0,0.021356793401915652,1.2531652293161875,-0.9104511603543789,47.07741668379156,60.52177033383887,0.8793619301436095,0.2795594858078658,-2.1885398166078645,-5.356539577509686,29.226732033162016,0.8900012969970668,0.9213824632286034,-0.4074992179870591,-2.346569697110354,1.5315712611362322,-1.377034457548703,0.5620360215745883,1.733196108398431,36.90986843397784,-20.434821533219946,0.9695352395616458,11,0.5649986267089844,-0.08500099182129617,-3.062500476837158,-5.305000305175781,-0.3699989318847656,2,-0.049815523260444694,-1.2465811407519782,31.84000015258789,2.471688607066446,32.22999954223633,-1.0645177168382136,32.799999237060554,-0.049815523260444694
5980,2003-11-20,31.82999992370605,32.790000915527344,31.76000022888184,32.25,59523800.0,-0.021217728300889194,-2.6785773890416245,-0.688524026315137,41.95401369619378,57.7613681957273,1.3526062277745332,1.0725954279255525,-1.4069318407348028,-4.547536978587562,29.13670245083638,1.0300006866455043,0.7776083527858546,-1.1279997825622594,-2.9707846439356906,0.7147850788111718,-2.049392213248975,-0.2066073518755438,2.3194687737060526,7.32759045930919,-44.739898830917085,0.9213924306867164,11,1.1450004577636754,0.6049995422363246,-1.3475008010864222,-3.7750005722045863,0.21000099182129262,3,-0.03958530417536765,1.2531652293161875,32.52000045776367,-1.2465811407519782,31.84000015258789,2.471688607066446,32.22999954223633,-0.03958530417536765
5981,2003-11-21,32.31999969482422,32.36999893188477,31.93000030517578,32.18000030517578,45646200.0,0.015394274969923183,2.666687859617733,-0.3333318195648493,36.47797101188493,54.98305079147608,0.6924339006234845,0.7170183886474035,-1.8077353212063016,-4.927250934406153,29.78420448339605,0.5399990081787216,0.6556696170799015,-0.7000000000000028,-2.35010985757976,0.9501098575797577,-1.525054928789885,0.12505492878987923,1.7298902485878855,58.40701093432988,11.557429854554492,0.8250549287898796,11,0.6550006866455078,0.11499977111815696,-1.8375005722045898,-4.265000343322754,-0.27000045776366477,4,-0.05878711746505816,-2.6785773890416245,31.82999992370605,1.2531652293161875,32.52000045776367,-1.2465811407519782,31.84000015258789,-0.05878711746505816
5982,2003-11-24,33.459999084472656,33.490001678466804,32.5,32.5,45783200.0,0.035272258676134705,-1.0625054637643299,6.85716621253406,48.45937425035008,52.69065904337309,-0.487899681442741,-0.27648897194877975,-2.832169208727251,-5.941391925319618,30.472438826137203,1.1700019836425852,0.4619833934099731,0.3379994392395034,-1.138776420232368,1.8147752987113748,-0.4003884904964323,1.076387368975439,0.49429525509944483,98.30494045739628,52.671350703954005,0.7383879297359356,11,-0.4849987030029297,-1.0249996185302805,-2.9774999618530273,-5.404999732971191,-1.2999992370605469,0,-0.07023307048479954,2.666687859617733,32.31999969482422,-2.6785773890416245,31.82999992370605,1.2531652293161875,32.52000045776367,-0.07023307048479954
5983,2003-11-25,33.06999969482422,33.740001678466804,33.049999237060554,33.43000030517578,38861700.0,-0.011655690386119022,-2.4499990463294443,-0.37500099341169363,45.515377788127296,49.19611289337054,-0.16897026644598867,0.15285077471850173,-2.358412323495859,-5.445525140546447,30.286723453506927,0.69000244140625,0.3114007924423774,-0.07200002670288086,-1.5337593531423437,1.3897592997365855,-0.8028796899226123,0.6588796365168506,0.7925228650614855,66.83162380330519,23.56683538008437,0.7308796632197325,11,-0.24499893188476562,-0.635000228881843,-2.505000591278076,-5.015000343322754,-0.15999984741210938,1,-0.06017537917998894,-1.0625054637643299,33.459999084472656,2.666687859617733,32.31999969482422,-2.6785773890416245,31.82999992370605,-0.06017537917998894
5984,2003-11-26,33.34999847412109,33.59999847412109,32.889999389648445,33.400001525878906,42781700.0,0.008466851583935453,2.1555728866434194,0.1388971305048305,44.77611283643881,45.89829012013786,-0.6331244040068285,-0.08836107287263673,-2.548705939044531,-5.620785670810449,29.88474804704041,0.709999084472642,0.22218788307795734,0.18049879074096253,-1.2748500190834662,1.6358476005653948,-0.5471756141712518,0.9081731956531769,0.42442317726567325,80.3028828879157,41.551903289437305,0.7276744049122159,11,-0.5299987792968679,-0.9149990081787109,-2.784999370574944,-5.294999122619622,-0.4499969482421804,2,-0.05967010359277003,-2.4499990463294443,33.06999969482422,-1.0625054637643299,33.459999084472656,2.666687859617733,32.31999969482422,-0.05967010359277003
5985,2003-11-28,33.540000915527344,33.630001068115234,33.130001068115234,33.139999389648445,13253800.0,0.0056972248905406975,-1.380962761126249,-7.999542264264818,47.74283087160899,44.40290514641532,-0.961905310411602,-0.23944677002823056,-2.653972485625985,-5.709150842725688,29.213978337661512,0.5,0.09142567526696155,0.33800115585327006,-1.1200953972537278,1.7960977089602679,-0.39104712070022885,1.067049432406769,0.20000076293946023,88.95024247546232,49.846391444539265,0.7290482765534995,11,-0.8400001525878906,-1.105001449584968,-2.8225016593933105,-5.360001564025879,0.45000076293946023,4,-0.04144303374198588,2.1555728866434194,33.34999847412109,-2.4499990463294443,33.06999969482422,-1.0625054637643299,33.459999084472656,-0.04144303374198588
5986,2003-12-01,34.040000915527344,34.139999389648445,33.52000045776367,33.81999969482422,47063000.0,0.014907572640182165,1.9523887375112872,0.5500009536706882,54.43384516904626,45.34161975913945,-1.4164704492926674,-0.6889210668989563,-3.0620018631158175,-6.094472986093862,28.74980531407582,0.6199989318847727,-0.1515111096927626,0.783501148223877,-0.7158358159454323,2.28283811239319,0.03383266613921876,1.5331696303085351,-2.3800010681152344,93.90252979651798,49.30880691878484,0.7496684820846562,12,-1.110001564025879,-1.605001449584968,-3.225001811981201,-5.740001678466797,0.20000076293946023,0,-0.05875440500025664,-1.380962761126249,33.540000915527344,2.1555728866434194,33.34999847412109,-2.4499990463294443,33.06999969482422,-0.05875440500025664
5987,2003-12-02,33.84999847412109,34.400001525878906,33.810001373291016,34.189998626708984,41987300.0,-0.005581740196710427,-1.8095623030181927,-1.5454466638923892,52.93332417805984,46.59669627616684,-1.0867928354516465,-0.5416538541457854,-2.759385772749347,-5.796599189556719,27.679808053567957,0.5900001525878906,-0.37843210555872275,0.6029988288879338,-0.8777275538061673,2.0837252115820313,-0.13736436245911676,1.3433620202349843,-2.1403986358642513,63.57600836705861,15.388953653692319,0.7403631913470489,12,-0.7899980545043874,-0.974999427795403,-3.0649991035461355,-5.309999465942376,0.12000274658203836,1,-0.053175755338265795,1.9523887375112872,34.040000915527344,-1.380962761126249,33.540000915527344,2.1555728866434194,33.34999847412109,-0.053175755338265795
5988,2003-12-03,33.34000015258789,34.34000015258789,33.25,34.06999969482422,49743600.0,-0.015066420813079184,-1.3956051326550716,2.147056513592613,44.80875441790953,46.344622691068835,-0.381792999820874,-0.06159133797613947,-2.153918107141447,-5.191457662953951,26.270643273067197,1.0900001525878906,-0.4706599335460595,0.11000051498412944,-1.3575427213268227,1.5775437512950816,-0.6237711031713502,0.8437721331396091,-1.5227842468261734,29.801332868496377,-14.8943995990772,0.7337716181554762,12,-0.25999927520751953,-0.30500125885009766,-2.5550007820129395,-4.67500114440918,0.8100013732910156,2,-0.03539293040717606,-1.8095623030181927,33.84999847412109,1.9523887375112872,34.040000915527344,-1.380962761126249,33.540000915527344,-0.03539293040717606
5989,2003-12-04,33.540000915527344,33.709999084472656,32.84999847412109,33.490001678466804,61217300.0,0.005998823096103889,3.4103095808676454,-0.06849214851199611,48.33334834487191,47.05343765203307,-0.47147115336835554,-0.29233191960088334,-2.216761145048732,-5.295463684214532,25.106633589221396,0.8600006103515696,-0.3998306279574635,0.3200013160705595,-1.1355863684617802,1.7755890006028991,-0.4077925261956139,1.0477951583367329,-1.6194735849609394,44.51619889546299,0.21125421565354685,0.7277938422661707,12,-0.375,-0.4550018310546875,-2.765000820159912,-4.745001792907715,0.049999237060546875,3,-0.01878357337264036,-1.3956051326550716,33.34000015258789,-1.8095623030181927,33.84999847412109,1.9523887375112872,34.040000915527344,-0.01878357337264036
5990,2003-12-05,32.09999847412109,32.72999954223633,32.0,32.459999084472656,66215400.0,-0.042933881994606904,-1.6071525885558584,-7.200122072176339,45.430806603905054,48.04819716225753,1.1296533853830155,1.0420017939298205,-0.6428675261186143,-3.7861857228355333,23.29282844658025,1.5400009155273438,-0.29307404849868135,-1.0190011024475183,-2.4918699314150246,0.4538677265199844,-1.7554355169312714,-0.28256668796376516,2.3000030517578196,4.166600439325393,-43.09036134190132,0.7364344144837516,12,1.1000022888183665,0.9850006103515696,-1.2449994087219238,-3.114999771118157,1.290000915527358,4,0.02492221463508093,3.4103095808676454,33.540000915527344,-1.3956051326550716,33.34000015258789,-1.8095623030181927,33.84999847412109,0.02492221463508093
5991,2003-12-08,31.63999938964844,32.290000915527344,31.32999992370605,31.93000030517578,66864300.0,-0.014330190228622475,-1.1098926435018002,0.8055567329292329,46.09271580062129,47.78523511228766,1.657337300675369,1.3980475364654588,-0.04575911200126015,-3.2528151887502155,21.29443146447983,0.9600009918212926,-0.27962315975330654,-1.3675002098083446,-2.935547867058734,0.2005474474420481,-2.1515240384335392,-0.58347638118315,2.7120021057128874,10.097697203903138,-38.72677075788049,0.7840238286251958,12,1.2250013351440394,1.2799997329711807,-0.6050000190734899,-2.039999961853031,1.4200019836425746,0,0.07427314583284117,-1.6071525885558584,32.09999847412109,3.4103095808676454,33.540000915527344,-1.3956051326550716,33.34000015258789,0.07427314583284117
5992,2003-12-09,30.25,31.93000030517578,30.11000061035156,31.86000061035156,81626300.0,-0.04393171354178982,1.0799996512276826,5.551708715898085,40.70175681246688,47.250388337214275,2.8430952626959396,2.6780495043953536,1.4325628647958162,-1.7924711092179493,20.33184510110487,1.8199996948242223,-0.1987984381966612,-2.6004996299743652,-4.581657826922907,-0.6193414330258271,-3.591078728448636,-1.6099205315000944,3.981121432495115,3.3096786004479246,-48.72549242306586,0.9905790984742691,12,2.0050010681152344,2.0599994659423757,0.7849993705749512,-0.6050004959106445,2.6399993896484446,1,0.13190088193278693,-1.1098926435018002,31.63999938964844,-1.6071525885558584,32.09999847412109,3.4103095808676454,33.540000915527344,0.13190088193278693
5993,2003-12-10,30.420000076293945,30.489999771118164,29.65999984741211,30.29999923706055,81153700.0,0.0056198372328577495,5.384609177273227,-0.07453465449754802,36.940300720450885,46.379742546548954,2.522979876325522,2.395372806873141,1.382084057038206,-1.880843504968066,19.611082677889478,0.8299999237060547,-0.10990392919436687,-2.2809995651245103,-4.518995600674877,-0.04300352957414333,-3.399997582899694,-1.1620015473493268,3.5638541068725544,18.765441285204716,-33.72960623026636,1.1189980177751828,12,1.6100006103515625,1.664999008178711,1.0850005149841238,-0.3599996566772461,2.19000053405761,2,0.11669957710406664,1.0799996512276826,30.25,-1.1098926435018002,31.63999938964844,-1.6071525885558584,32.09999847412109,0.11669957710406664
5994,2003-12-11,30.90999984741211,30.989999771118164,30.32999992370605,30.5,56879100.0,0.016107816235675143,1.3157901781531627,3.4166415004371986,44.13265411628354,45.978611795957235,1.8444292622110439,1.7435241352424242,0.9839796136420489,-2.2912857537283244,18.030095534181164,0.6599998474121129,-0.1922225171234757,-1.6314998626708999,-3.904112672827516,0.6411129474857162,-2.767806267749208,-0.4951934575925918,2.7279459888940423,40.71661642531767,-16.769241984240026,1.1363064050783085,12,1.1200008392333984,1.1749992370605469,0.5950007438659597,-0.514999389648441,1.2900009155273366,3,0.10482050127664633,5.384609177273227,30.420000076293945,1.0799996512276826,30.25,-1.1098926435018002,31.63999938964844,0.10482050127664633
5995,2003-12-12,30.86000061035156,31.18000030517578,30.489999771118164,31.1299991607666,48042500.0,-0.0016175748077441598,2.729724156773392,-0.658533294876217,40.13514335526266,44.389867149981285,1.647549167604847,1.648044055766949,1.127510190609808,-2.1674392320102633,16.41199382561578,0.6900005340576172,-0.22864811474385505,-1.5354991912841847,-3.847932063292607,0.7769336807242375,-2.691715627288392,-0.37928275527997357,2.4597095468430688,45.62738690442505,-11.25690398471167,1.1562164360042109,12,1.1700000762939489,1.2249984741210973,0.7374997138977051,-0.4650001525878906,0.7699985504150426,4,0.08846401452502217,1.3157901781531627,30.90999984741211,5.384609177273227,30.420000076293945,1.0799996512276826,30.25,0.08846401452502217
5996,2003-12-15,30.239999771118164,31.53000068664551,30.10000038146973,31.5,60872700.0,-0.02009075913710201,1.1666644992276576,4.666692569071055,26.598852319991977,41.463814721307074,1.8683059719650856,2.1780945912128615,1.8038507849349372,-1.4630342631709183,15.855271285901399,1.4300003051757812,-0.3058096495115379,-2.0275000572204576,-4.52190530078623,0.4669051863453184,-3.2747026790033473,-0.7802974354375714,2.786933561293864,25.550652279491214,-25.016280317479332,1.2472026217828875,12,1.760000228881836,1.8449993133544922,1.7825007438659668,0.21000099182128906,1.510000228881836,0,0.10416665484034837,2.729724156773392,30.86000061035156,1.3157901781531627,30.90999984741211,5.384609177273227,30.420000076293945,0.10416665484034837
5997,2003-12-16,30.26000022888184,30.45000076293945,29.709999084472656,30.229999542236328,56367000.0,0.0006613908040693506,2.609748835824551,-0.023810064441127064,28.417836247629396,39.64260159127595,1.436582786437686,2.11118079638511,1.8431960259808342,-1.4126665305747537,16.61707478267373,0.7400016784667933,-0.44018734172325225,-1.9089996337890618,-4.5602903510968,0.7422910835186762,-3.2346449924429344,-0.5833542751351928,2.4975784247301966,32.08556749716205,-15.745532920236109,1.3256453586538695,12,1.4249992370605433,1.7700004577636683,2.172498703002926,0.6049985885620011,2.1700000762939418,1,0.09253143169961708,1.1666644992276576,30.239999771118164,2.729724156773392,30.86000061035156,1.3157901781531627,30.90999984741211,0.09253143169961708
5998,2003-12-17,30.170000076293945,30.56999969482422,29.959999084472656,30.290000915527344,57924100.0,-0.0029742284172884492,-1.259249709484065,-3.999936423166924,24.841806390397224,37.03243026300099,1.1506313961544627,2.1815005033701027,1.9801468164515086,-1.2497120761396552,17.32393297259457,0.6100006103515625,-0.6984297608700878,-1.9154997825622573,-4.71165093597407,0.8806513708495558,-3.313575359268164,-0.5174242058563507,2.3397722728220955,25.274757520658508,-17.68677656451597,1.3980755767059059,12,1.0249996185302734,1.8600006103515625,2.47999906539917,0.6949987411498952,1.4599990844726562,2,0.09015576090408217,2.609748835824551,30.26000022888184,1.1666644992276576,30.239999771118164,2.729724156773392,30.86000061035156,0.09015576090408217
5999,2003-12-18,30.899999618530273,30.989999771118164,30.290000915527344,30.309999465942386,52707200.0,0.024196206178001445,-1.2222282773236453,-4.916633553206678,30.758015101413378,35.402120096057466,0.0075607623695930215,1.395457562397496,1.315575231047319,-1.90400714939733,18.00054766058811,0.8199996948242188,-0.9394418130441267,-1.1045001983642564,-3.941217758794579,1.7322173620660628,-2.522858978579414,0.313858581850905,1.381790930449455,65.38458716942364,27.07373710434546,1.4183587802151603,12,0.07500076293945312,1.1300010681152344,1.8349995613098145,-0.03500080108643289,0.4799995422363281,3,0.055339838606205616,-1.259249709484065,30.170000076293945,2.609748835824551,30.26000022888184,1.1666644992276576,30.239999771118164,0.055339838606205616
6000,2003-12-19,30.56999969482422,31.149999618530273,30.36000061035156,30.989999771118164,55145700.0,-0.010679609313268723,1.1351331149332653,-0.7118643519865558,24.06577014661208,32.95468169005645,0.10918913180953993,1.7141044767566882,1.7052936619677936,-1.492906594909222,18.46977087404006,0.7899990081787145,-1.1002218293532593,-1.3715001106262221,-4.279603175386114,1.53660295413367,-2.825551643006172,0.08255142175372399,1.502047598030103,47.252739191263835,15.313998943688581,1.454051532379947,12,0.22500038146972656,1.460000991821289,2.247499465942383,0.2949991226196218,0.3199996948242223,4,0.053320284082017944,-1.2222282773236453,30.899999618530273,-1.259249709484065,30.170000076293945,2.609748835824551,30.26000022888184,0.053320284082017944
6001,2003-12-22,30.420000076293945,30.790000915527344,30.170000076293945,30.38999938964844,33894800.0,-0.004906758914874021,-1.6383052979729318,-0.07143019332336428,24.210536882818573,31.122323920095518,0.07591598504259522,1.8071141935243062,1.893223022285909,-1.2682420898374218,19.025814531852024,0.6200008392333984,-1.3369558677843791,-1.426499748229979,-4.4058055893017,1.5528060928417382,-2.9161526687658395,0.06315317230588136,1.4590834209249977,49.30560614589887,20.486045797329325,1.4896529205358588,12,0.17500019073486328,1.6100006103515625,2.482499122619622,0.44499874114989524,0.10000038146972656,0,0.039776432657395056,1.1351331149332653,30.56999969482422,-1.2222282773236453,30.899999618530273,-1.259249709484065,30.170000076293945,0.039776432657395056
6002,2003-12-23,31.11000061035156,31.13999938964844,30.3700008392334,30.5,37282300.0,0.022682463258615337,1.2985094172037486,20.332888295507406,33.67497112448085,30.759509520543297,-0.5355871886317374,0.9823988267316999,1.2380241292434313,-1.880883151622733,18.425187356626854,0.7699985504150426,-1.4412177636836816,-0.6189992904663129,-3.514555858682403,2.276557277749774,-2.066777574574356,0.8287789936417305,0.5915561948828376,96.6387403170041,65.13669715931358,1.4477782841080433,12,-0.4900007247924769,0.9200000762939489,1.8424987792968786,-0.2450017929077184,-0.7900009155273402,1,0.02057214326879464,-1.6383052979729318,30.420000076293945,1.1351331149332653,30.56999969482422,-1.2222282773236453,30.899999618530273,0.02057214326879464
6003,2003-12-24,31.07999992370605,31.26000022888184,30.899999618530273,31.06999969482422,15596500.0,-0.0009643422069084417,-1.0571441027569535,0.016393801435819873,31.531528951453964,29.3593845022289,-0.44937680157944015,0.9019110780960418,1.2941687407083187,-1.7746684422428238,17.53888026590232,0.36000061035156605,-1.5296590421203717,-0.5494999885559118,-3.3872193399504376,2.288219362838614,-1.9683596642531747,0.8693596871413511,0.45823232490256416,83.48621284607813,51.41495748168671,1.4188596756972622,12,-0.4600000381469691,0.9500007629394567,1.6799993515014684,-0.21500110626221058,0.3199996948242223,2,0.04343630581671998,1.2985094172037486,31.11000061035156,-1.6383052979729318,30.420000076293945,1.1351331149332653,30.56999969482422,0.04343630581671998
6004,2003-12-26,31.36000061035156,31.540000915527344,31.13999938964844,31.18000030517578,11868800.0,0.009009031123965228,-2.0769095337305066,17.999618539010427,43.272746693004294,29.708007095311302,-0.7362573572740132,0.49031959714035267,1.0221828462338358,-1.9623214488171818,16.706909529839862,0.4600009918212926,-1.4463490449988043,-0.1699994087219281,-2.8908585147109243,2.5508596972670645,-1.530428961716428,1.1904301442725682,-1.7000007629394496,86.86129964150196,49.14278326722508,1.3604295529944965,12,-0.735000610351559,0.6700000762939489,1.3999986648559606,-0.4950017929077184,-1.340000152587887,4,0.008609647485973593,-1.0571441027569535,31.07999992370605,1.2985094172037486,31.11000061035156,-1.6383052979729318,30.420000076293945,0.008609647485973593
6005,2003-12-29,32.150001525878906,32.209999084472656,31.51000022888184,31.540000915527344,36514900.0,0.025191355234431168,-1.089542636232696,3.3888865341415495,54.37394490610479,32.794128493768284,-1.4796267166120955,-0.43126722103721704,0.23439004940946973,-2.6523675892130925,15.91023258608471,0.8499984741210973,-1.31618029484995,0.6895014762878411,-1.8820962721573409,3.2610992247330266,-0.5962973979347481,1.9753003505104338,-2.4524016571044918,97.05894177628473,53.53961302685929,1.2857988742225928,12,-1.19000244140625,-0.12000083923339844,0.6099977493286133,-1.2850027084350657,-2.230001449584961,0,-0.023950305709705688,-2.0769095337305066,31.36000061035156,-1.0571441027569535,31.07999992370605,1.2985094172037486,31.11000061035156,-0.023950305709705688
6006,2003-12-30,32.040000915527344,32.36999893188477,31.940000534057614,32.22999954223633,31563100.0,-0.003421480719464909,-1.205123439884204,-0.31147284688696,69.67032653786688,37.377738526016884,-1.215240048428683,-0.5046581891726021,0.3637416935735658,-2.4396420250767683,14.687816417332295,0.4299983978271591,-1.291650118901707,0.67950086593628,-1.6098011508983276,2.9688028827708877,-0.46515014248102204,1.824151874353582,-2.2419050781250007,83.50008344658197,33.45304839781334,1.1446510084173038,12,-0.8750019073486293,-0.010000228881835938,0.6649990081787109,-1.1750020980835032,-1.1600017547607422,1,-0.03589268080581065,-1.089542636232696,32.150001525878906,-2.0769095337305066,31.36000061035156,-1.0571441027569535,31.07999992370605,-0.03589268080581065
6007,2003-12-31,32.049999237060554,32.490001678466804,31.90999984741211,32.240001678466804,32092800.0,0.00031205746715090577,-1.4680864878903523,1.0000200774991468,68.56490523000056,42.23586061930615,-1.0556362798581134,-0.6918960631949389,0.3574906030707865,-2.3392678405137985,13.230731716339895,0.5800018310546946,-1.2256667136343644,0.7794991493225183,-1.2210323353983057,2.7800306340433423,-0.2207665930378937,1.7797648916829303,-2.0975892139892665,72.32692632965431,17.56607664566502,1.0002657423604124,12,-0.7199983596801793,-0.019998550415046168,0.6550006866455007,-1.1850004196167134,-1.4799995422363352,2,-0.04773787256530382,-1.205123439884204,32.040000915527344,-1.089542636232696,32.150001525878906,-2.0769095337305066,31.36000061035156,-0.04773787256530382
6008,2004-01-02,32.15999984741211,32.59999847412109,32.029998779296875,32.360000610351555,37343200.0,0.003432156410922982,-1.4782439234743072,1.0526220687439394,65.58602660963965,46.105639675775734,-0.9539922402861478,-0.943189851218257,0.25388224659758407,-2.342245255823464,12.541636252174198,0.5699996948242116,-0.9906252643680311,0.9484997749328627,-0.8549389765692439,2.7519385264349694,0.04678039918181298,1.850219150683916,-2.0045824919091793,69.86308886159983,12.775265627378914,0.9017193757510525,1,-0.7750005722045934,-0.12999916076660156,0.5450000762939453,-1.2950010299682688,-1.6199989318847656,4,-0.05721393536436703,-1.4680864878903523,32.049999237060554,-1.205123439884204,32.040000915527344,-1.089542636232696,32.150001525878906,-0.05721393536436703
6009,2004-01-05,32.90999984741211,32.970001220703125,32.400001525878906,32.52000045776367,42611900.0,0.02332089563303752,1.2352835579756758,-1.9499895096226065,71.76218657340779,51.40524150097526,-1.5521107179835454,-1.836991451858772,-0.4615359361013063,-2.987278906146507,12.480823434478866,0.8100013732910156,-0.7460132221218032,1.7299998283386238,0.08254571195352867,3.3774539447237153,0.9062727701460744,2.5537268865311695,-2.5101243800473654,95.89031968970332,35.80982152747344,0.823727058192546,1,-1.3399991989135742,-0.8799991607666016,-0.2799997329711914,-2.045001029968269,-1.9200000762939453,0,-0.04588271758988094,-1.4782439234743072,32.15999984741211,-1.4680864878903523,32.049999237060554,-1.205123439884204,32.040000915527344,-0.04588271758988094
6010,2004-01-06,32.900001525878906,33.0,32.61999893188477,32.919998168945305,38007600.0,-0.00030380800910245753,3.2222269317169556,-0.051273524003268296,82.43904277159125,57.875075488616666,-1.3151456397443653,-1.8593138832965828,-0.4066875632544864,-2.8767355381219346,13.433695198821635,0.38000106811522727,-0.4504375771737479,1.6800013542175307,-0.09538633323224843,3.4553890416673134,0.7923075104926411,2.5676951979424203,-2.191710968113558,90.82582934656695,25.287909025246236,0.8876938437248907,1,-1.215001106262207,-0.8700008392333984,-0.27250194549560547,-2.0350027084350657,-2.160001754760742,1,-0.0875380223265293,1.2352835579756758,32.90999984741211,-1.4782439234743072,32.15999984741211,-1.4680864878903523,32.049999237060554,-0.0875380223265293
6011,2004-01-07,33.990001678466804,34.0,33.220001220703125,33.330001831054695,63665000.0,0.0331307021894971,1.2941258968792728,-33.00553223961493,86.07351445397623,63.69713585856059,-2.06236563896568,-2.9136132714913145,-1.433733767345153,-3.865697472159013,14.455844285273306,1.0999984741210938,-0.19491063343806303,2.6525013923645098,0.4910014107349525,4.8140013739940635,1.571751401549733,3.7332513831792866,-2.960871798788606,99.52161144482139,28.523161049408287,1.0807499908147773,1,-1.5400018692016673,-1.9600009918212962,-1.422501564025886,-3.1250028610229634,-3.850002288818363,2,-0.11974114154725879,3.2222269317169556,32.900001525878906,1.2352835579756758,32.90999984741211,-1.4782439234743072,32.15999984741211,-0.11974114154725879
6012,2004-01-08,34.240001678466804,34.34999847412109,33.900001525878906,34.169998168945305,50596000.0,0.0073551040792791955,2.1034582549559704,0.10606594803920888,88.18012814663327,69.99142465802497,-2.0357659966200075,-3.0033490107984946,-1.627537721055667,-4.010742710032382,14.585924160740053,0.4499969482421804,0.1670531357128766,2.70300130844117,0.24757800477129166,5.158424612111045,1.475289656606229,3.9307129602761073,-2.735532579537118,95.258758184336,17.71332017907504,1.2277116518349374,1,-1.4950027465820384,-2.210000991821296,-1.5575022697448802,-3.3750028610229634,-3.4300022125244176,3,-0.09813090984201889,1.2941258968792728,33.990001678466804,3.2222269317169556,32.900001525878906,1.2352835579756758,32.90999984741211,-0.09813090984201889
6013,2004-01-09,33.970001220703125,34.59999847412109,33.799999237060554,33.830001831054695,56841100.0,-0.007885527001404324,-6.999809269502619,1.9998910141131647,81.5195182046016,74.24106593709134,-1.4669756605902506,-2.5863588816092644,-1.343617345057602,-3.6544945784107554,14.457291486856361,0.7999992370605327,0.561260532782967,2.2555007934570312,-0.36747141290533847,4.878472999819401,0.9440146902758499,3.566986896638216,-1.9533368342389892,71.36372148509862,-7.401077856166722,1.3114861031811846,1,-0.9150018692016602,-1.8400020599365234,-1.0025014877319336,-3.1050024032592844,-3.370000839233395,4,-0.10008835453932119,2.1034582549559704,34.240001678466804,1.2941258968792728,33.990001678466804,3.2222269317169556,32.900001525878906,-0.10008835453932119
6014,2004-01-12,34.150001525878906,34.330001831054695,33.860000610351555,34.27000045776367,50664500.0,0.005298801845967649,2.9166494476673743,-0.8571389645777002,87.92373840235337,77.96882077000782,-1.351745172205952,-2.6468880460958673,-1.5115100783433775,-3.7507956954667776,14.878780716238893,0.4700012207031392,0.8619567152171967,2.273501014709474,-0.5339883695353649,5.080990398954313,0.869756322587051,3.6772457068318936,-1.616670321883383,77.27287614754039,-5.251696884489391,1.4037446921224201,1,-0.8950023651123047,-2.0200023651123047,-1.0925016403198242,-3.2850027084350657,-4.260002136230465,0,-0.10571011563838151,-6.999809269502619,33.970001220703125,2.1034582549559704,34.240001678466804,1.2941258968792728,33.990001678466804,-0.10571011563838151
6015,2004-01-13,33.59000015258789,34.389999389648445,33.259998321533196,34.330001831054695,68191900.0,-0.016398282526185137,1.6279192523165398,6.166735543758206,80.896668982997,79.21619215280006,-0.6325145999336712,-1.9730338030610746,-0.9485601839607796,-3.107745418383459,15.206739987727069,1.1300010681152486,1.190907840781449,1.5769996643066406,-1.2872867132575436,4.441286041870821,0.1448564755245485,3.0091428530887327,-0.6433354945672534,26.811570165691013,-57.43995279732941,1.432143188782091,1,-0.33500099182128906,-1.460000991821289,-0.4650001525878906,-2.72500133514405,-3.5900001525878906,1,-0.07740400028755023,2.9166494476673743,34.150001525878906,-6.999809269502619,33.970001220703125,2.1034582549559704,34.240001678466804,-0.07740400028755023
6016,2004-01-14,33.389999389648445,33.84999847412109,33.139999389648445,33.790000915527344,75452000.0,-0.005954175707975962,1.7307833384685558,0.5405413764839764,74.56893539600892,79.88330661568989,-0.24683544624954123,-1.6073528380972952,-0.7498084536893757,-2.8254946124278675,15.17342615503565,0.709999084472642,1.4106756898933384,1.219498920440678,-1.5799791400026848,4.0189769808840445,-0.18024010978100335,2.6192379506623595,1.209999084472642,17.123298408800103,-62.85305416554997,1.3997390302216826,1,-0.07500076293946023,-1.260000228881843,-0.24749946594238992,-2.525000572204604,-4.389999389648445,2,-0.07936506939116128,1.6279192523165398,33.59000015258789,2.9166494476673743,34.150001525878906,-6.999809269502619,33.970001220703125,-0.07936506939116128
6017,2004-01-15,33.060001373291016,33.40999984741211,32.669998168945305,32.709999084472656,82565000.0,-0.009883139334819324,-2.4418352953699856,-0.8750023841767116,70.04049833531722,80.37824791854297,0.26987861675592484,-1.1139426642351005,-0.4600591670466514,-2.4302976054615186,14.601536266183224,0.740001678466804,1.500806353265972,0.7495008468627944,-1.9249520955827037,3.4239537893082925,-0.5877256243599547,2.0867273180855435,1.5107971191406193,20.207416719044993,-56.87430914527085,1.3372264712227484,1,0.4399986267089844,-0.9300022125244141,-0.16750144958496094,-2.195002555847175,-3.860000610351566,3,-0.08832431525552287,1.7307833384685558,33.389999389648445,1.6279192523165398,33.59000015258789,2.9166494476673743,34.150001525878906,-0.08832431525552287
6018,2004-01-16,32.889999389648445,33.380001068115234,32.68000030517578,33.36999893188477,54502900.0,-0.005142225546908574,1.799981689592902,-1.371418295168445,65.83849067571461,79.72005948546595,0.6194640012570076,-0.7691517578731109,-0.3215055213666105,-2.193028205204243,14.14136431721387,0.7000007629394531,1.5245567131937108,0.4434988975524945,-2.0426511598933104,2.9296489549982994,-0.7995761311704044,1.686573926275397,1.6047670898437403,12.790759567786955,-60.449223757374476,1.243075028722902,1,0.7199993133544851,-0.760000228881843,-0.607499122619636,-2.025000572204604,-3.269998550415046,4,-0.06324110557328566,-2.4418352953699856,33.060001373291016,1.7307833384685558,33.389999389648445,1.6279192523165398,33.59000015258789,-0.06324110557328566
6019,2004-01-20,32.610000610351555,33.060001373291016,32.279998779296875,32.990001678466804,47694300.0,-0.008513188947793515,2.0000073359498223,0.7916696469017772,55.32406385379808,76.70728405015558,0.9526097689066333,-0.3736317394658428,-0.0787914064521189,-1.8542118253712943,13.957045305911548,0.7800025939941406,1.5586613188870473,0.07800006866454368,-2.299452667299697,2.455452804628788,-1.1107262993175766,1.266726436646664,1.811775136718751,15.639892682291464,-52.33221362511689,1.188726367982122,1,0.829998016357429,-0.4550018310546804,-0.5525007247924734,-1.6350011825561523,-3.1100006103515554,1,-0.0616375403637307,1.799981689592902,32.889999389648445,-2.4418352953699856,33.060001373291016,1.7307833384685558,33.389999389648445,-0.0616375403637307
6020,2004-01-21,32.200000762939446,32.299999237060554,31.81999969482422,32.240001678466804,56228700.0,-0.012572825505619889,5.000143054694134,0.10526527129451722,51.7316004805528,72.8915158308863,1.4001086906540365,0.17364796864837473,0.276140492044874,-1.392131216668318,13.839239973432093,0.7900009155273366,1.6059386437647447,-0.4134998321533274,-2.61284272620523,1.7858430618985786,-1.5131712791792822,0.6861716148726238,2.093268366064457,18.719275695665615,-45.335200751151106,1.0996714470259525,1,1.0099983215332102,-0.04500198364257102,-0.142500877380364,-1.225001335144043,-2.9999999999999964,2,-0.07173917138380004,2.0000073359498223,32.610000610351555,1.799981689592902,32.889999389648445,-2.4418352953699856,33.060001373291016,-0.07173917138380004
6021,2004-01-22,31.6299991607666,32.360000610351555,31.59000015258789,32.27000045776367,51950200.0,-0.017701912691532873,-1.1388922002611812,15.999666221623155,45.945946941118486,68.19882903027356,1.7881856126681512,0.8842853503223438,0.7913747753449769,-0.7773054326904116,13.635584777510445,0.7700004577636648,1.5357469921965077,-1.0440013885498018,-3.047098684597458,0.9590959074978507,-2.04555003657363,-0.04245274052597381,2.465408413502928,2.1977480706431747,-58.29830754659183,1.0015486480238265,1,1.4650001525878906,0.5249996185302734,0.42750072479248047,-0.4700002670288086,-1.939998626708988,3,-0.05153332924486542,5.000143054694134,32.200000762939446,2.0000073359498223,32.610000610351555,1.799981689592902,32.889999389648445,-0.05153332924486542
6022,2004-01-23,31.75,32.009998321533196,31.479999542236328,31.899999618530273,45845000.0,0.0037938932158507743,1.8648813052556326,0.23437392898120968,46.05009966718804,64.2577825261165,1.4280034591869608,0.8587169232190632,0.6323460413709583,-0.8559597148938494,13.882656396960785,0.5299987792968679,1.4272819651157818,-0.956000518798831,-2.872471806728335,0.9604707691306729,-1.9142361627635793,0.002235125165920948,2.094866832101367,14.210538996213415,-43.23758858704976,0.9582356439647512,1,1.1849994659423828,0.404998779296875,0.2924995422363281,-0.2900009155273473,-2.14999961853027,4,-0.08661417322834641,-1.1388922002611812,31.6299991607666,5.000143054694134,32.200000762939446,2.0000073359498223,32.610000610351555,-0.08661417322834641
6023,2004-01-26,32.43000030517578,32.490001678466804,31.70000076293945,31.70000076293945,41329300.0,0.021417332446481252,-1.1643874271679855,-4.866675991505943,45.31250698491557,59.5232012575123,0.566114136313324,0.3004449216803522,-0.0802299394121917,-1.4926346022424966,14.12340865681041,0.7900009155273544,1.1765194874634446,-0.3435002326965346,-2.1079007463111026,1.4209002809180369,-1.2257004895038222,0.5387000241107494,1.1310824521417828,60.126560885395044,7.229596503911658,0.8822002568072856,1,0.5049991607666016,-0.15000152587890625,-0.5725002288818359,-0.6000013351440465,-3.3899993896484375,0,-0.09959912154921657,1.8648813052556326,31.75,-1.1388922002611812,31.6299991607666,5.000143054694134,32.200000762939446,-0.09959912154921657
6024,2004-01-27,31.6299991607666,32.34999847412109,31.60000038146973,32.299999237060554,51436200.0,-0.024668551861885102,-1.0547959522272647,-0.9178088992240013,39.25548926996382,54.896403511619724,1.0851792033374466,1.1823294593407212,0.6549836850465667,-0.6452172347898895,14.690523167127228,0.8299999237060511,0.8461035015813607,-1.157001304626462,-2.8794986936756573,0.5654960844227368,-2.0182499991510596,-0.2957526101018644,1.681353610741212,14.851415967306878,-31.874369674659164,0.8612486945245988,1,1.0349998474121094,0.755000114440918,-0.01749897003173828,0.19999980926513317,-1.9799995422363281,1,-0.06354721387493356,-1.1643874271679855,32.43000030517578,1.8648813052556326,31.75,-1.1388922002611812,31.6299991607666,-0.06354721387493356
6025,2004-01-28,31.3799991607666,32.200000762939446,31.170000076293945,31.8799991607666,61499400.0,-0.007903888922959457,-1.2391363839914926,0.7462685717376434,24.260357700846015,49.3065615454905,1.1049168669691483,1.445812603102354,0.8462714898532226,-0.3548409042583458,15.170852146123481,1.0300006866455007,0.5685378685974456,-1.3685011863708496,-3.1829157970721695,0.4459134243304739,-2.2757084917215096,-0.46129388102018964,1.7115912232286306,15.909002241131837,-23.141331357646017,0.9072073053506615,1,0.9100008010864258,1.005000114440918,0.12250137329101562,0.44999980926513317,-2.429998397827152,2,-0.05991074604989488,-1.0547959522272647,31.6299991607666,-1.1643874271679855,32.43000030517578,1.8648813052556326,31.75,-0.05991074604989488
6026,2004-01-29,30.88999938964844,31.559999465942386,30.520000457763672,31.559999465942386,84928900.0,-0.015615034551396345,2.1044742977684128,1.3400001525878906,18.455753146942556,43.57492319122665,1.3443733090683985,1.9449587429829158,1.3022478552680745,0.1713394154585508,15.767079349875562,1.0399990081787145,0.20869231765799867,-1.801000881195062,-3.775757681233724,0.1737559188436002,-2.788379281214393,-0.8136224811757309,1.9325683512686105,18.78166003129223,-12.61511414125236,0.9873784000193309,1,1.060001373291012,1.4949998855590785,0.5225009918212855,1.104999542236321,-3.1899986267089915,3,-0.05471021884433336,-1.2391363839914926,31.3799991607666,-1.0547959522272647,31.6299991607666,-1.1643874271679855,32.43000030517578,-0.05471021884433336
6027,2004-01-30,30.520000457763672,30.989999771118164,30.35000038146973,30.8799991607666,64192400.0,-0.011977952062011354,1.206894737361335,0.5373114358348066,18.11461712029333,38.27227057395763,1.4708594395945376,2.313048067795279,1.6515980778010544,0.5682301028878172,16.332626255054624,0.639999389648434,-0.12007656858269655,-2.0944998741149874,-4.281000035585201,0.09200028735522991,-3.187749954850098,-1.0012497933798805,1.934156517848841,7.943923984181314,-17.63732665516908,1.0932500807351082,1,1.1850004196166992,1.9549989700317383,0.7925000190734863,1.4749984741210902,-2.5400009155273438,4,-0.02719527887473938,2.1044742977684128,30.88999938964844,-1.2391363839914926,31.3799991607666,-1.0547959522272647,31.6299991607666,-0.02719527887473938
6028,2004-02-02,30.31999969482422,30.95000076293945,30.209999084472656,30.899999618530273,65039500.0,-0.00655310484730276,1.1764684433000512,1.6111167036658314,14.732974906617258,33.76214957982643,1.4169784034323811,2.4961095624635803,1.84077314294548,0.80045981536189,16.863331666486793,0.7400016784667933,-0.4087565808401905,-2.202500629425046,-4.612899220464584,0.20789796161449203,-3.407699924944815,-0.997301333905277,1.7554090938425944,5.140216903035376,-13.328097334856217,1.2051992955197681,2,1.0300006866455114,2.0849990844726562,1.0050005912780762,1.7649993896484375,-3.0100002288818324,0,-0.023746679439360152,1.206894737361335,30.520000457763672,2.1044742977684128,30.88999938964844,-1.2391363839914926,31.3799991607666,-0.023746679439360152
6029,2004-02-03,31.399999618530273,31.43000030517578,30.31999969482422,30.440000534057614,62375400.0,0.035620050612679144,1.1764708082292707,-1.6551710530210166,31.596642426787497,31.524932018296955,0.1645991027209277,1.3672853458917018,0.7403522162937932,-0.222660922167897,16.788932052755914,1.1100006103515625,-0.6497234203110978,-1.0470006942748995,-3.5005029564914167,1.4065015679416142,-2.273751825383158,0.17975043683335912,0.3023272292977097,59.7989713744594,40.63510001580465,1.2267511311082573,2,-0.04999923706054332,1.0049991607666016,-0.07499933242797852,0.6849994659423828,-4.319999694824222,1,-0.07515919527623849,1.1764684433000512,30.31999969482422,1.206894737361335,30.520000457763672,2.1044742977684128,30.88999938964844,-0.07515919527623849
6030,2004-02-04,30.020000457763672,31.0,30.01000022888184,30.95000076293945,79361900.0,-0.04394901839273313,-1.0842083706437278,-0.9687512417646098,26.36747246115347,29.349545964967504,1.344202497703261,2.6566679849169503,2.1057178092292332,1.2008623872818092,16.79951528914274,1.389999389648434,-0.9038448765831006,-2.2829998016357393,-4.953061748701067,0.38706214542959216,-3.618030775168407,-0.9479688281030754,1.4099998474121094,0.6451763744604831,-18.001162931822137,1.335030973532665,2,1.2300004959106516,2.284998893737793,1.307499885559082,2.0649986267089844,-2.3299999237060582,2,-0.012325144356808648,1.1764708082292707,31.399999618530273,1.1764684433000512,30.31999969482422,1.206894737361335,30.520000457763672,-0.012325144356808648
6031,2004-02-05,29.920000076293945,30.440000534057614,29.75,30.35000038146973,74618700.0,-0.0033311252479966136,1.2622945693774068,0.4623657678203785,27.246378734566036,27.260243639120613,1.314348527218769,2.56777110642345,2.1738243232698977,1.3392974782719875,15.971018800951903,0.6900005340576136,-1.0938535874718553,-2.179500102996826,-4.927449261271626,0.5684490552779771,-3.5534746821342296,-0.8055255238594263,1.510000228881836,10.11905032220562,-7.985726786635176,1.3739745791374014,2,1.2000007629394567,2.2549991607666016,1.5749998092651367,2.164999008178711,-2.819999694824215,3,-0.032419763064206686,-1.0842083706437278,30.020000457763672,1.1764708082292707,31.399999618530273,1.1764684433000512,30.31999969482422,-0.032419763064206686
6032,2004-02-06,30.8799991607666,30.940000534057614,29.989999771118164,30.04999923706055,55401000.0,0.03208553081633436,-1.0000040154756356,-1.93023101080532,36.93107874323341,26.32897383448926,0.24357630866840196,1.4157275256555906,1.155677851771948,0.42929415606925403,14.558891493742475,1.0200004577636683,-1.2272446960811578,-1.0515008926391616,-3.6555168986720616,1.5525151133937385,-2.353508895655615,0.25050711037728846,0.21400108337402202,67.26184258927071,46.48201770337484,1.3020080030164503,2,0.17000007629394176,1.2950000762939453,0.7175006866455078,1.2049999237060547,-3.719999313354492,4,-0.10297922552625505,1.2622945693774068,29.920000076293945,-1.0842083706437278,30.020000457763672,1.1764708082292707,31.399999618530273,-0.10297922552625505
6033,2004-02-09,30.56999969482422,31.10000038146973,30.479999542236328,31.10000038146973,36540300.0,-0.010038843081843107,1.3396227773119196,-0.638555102847472,36.787560926437656,26.054759574097467,0.2927769005896863,1.5367364121355536,1.4153016062050376,0.7733045413204103,12.796194881409143,0.620000839233402,-1.2994639389582616,-1.191500282287599,-3.6763795087080027,1.2933789441328045,-2.433939895497801,0.05093933092260272,-0.8199996948242188,48.80949677794379,26.248485925884715,1.242439613210201,2,0.40500068664550426,1.6049995422363281,1.1100010871887207,1.5149993896484375,-2.779998779296875,0,-0.08472359105147131,-1.0000040154756356,30.8799991607666,1.2622945693774068,29.920000076293945,-1.0842083706437278,30.020000457763672,-0.08472359105147131
6034,2004-02-10,30.540000915527344,30.90999984741211,30.32999992370605,30.68000030517578,36344100.0,-0.0009813143472799934,-1.0714232191878665,0.2641494495686861,38.69209936714489,27.658286425908457,0.16975055370404135,1.3517194307071918,1.384510868957502,0.8379641094835542,11.001331464604226,0.5799999237060582,-1.3904568257681404,-1.040999031066896,-3.3104753326166545,1.2284772704828626,-2.1757371818417752,0.09373911970798332,-0.7630009078979505,58.51856979975655,34.00630986290854,1.13473815077488,2,0.11499881744384766,1.6349983215332031,1.16749906539917,1.5449981689453125,-3.340000152587894,1,-0.1057629781518028,1.3396227773119196,30.56999969482422,-1.0000040154756356,30.8799991607666,1.2622945693774068,29.920000076293945,-0.1057629781518028
6035,2004-02-11,30.989999771118164,31.15999984741211,30.53000068664551,30.8700008392334,52150100.0,0.014734736152611783,1.7391322375731688,-0.8571389645776567,45.567869670451245,30.670743817409424,-0.38150704015261283,0.7346117326636517,0.8715728909809357,0.42112383471971526,9.908194884246308,0.629999160766598,-1.529916873304252,-0.4610001564025872,-2.53541482469889,1.6134145118937155,-1.4982074905507403,0.576207177745566,-1.186539756011964,87.94325569566828,58.10469124560814,1.037207334148152,2,-0.39999961853027344,1.1849994659423828,0.8100008964538574,1.0949993133544922,-4.5,2,-0.1261697281797377,-1.0714232191878665,30.540000915527344,1.3396227773119196,30.56999969482422,-1.0000040154756356,30.8799991607666,-0.1261697281797377
6036,2004-02-12,30.739999771118164,31.3799991607666,30.71999931335449,30.95000076293945,38205500.0,-0.00806711848487951,-4.279958496410275,-1.750023842070098,43.12924693429245,33.450147130076,-0.17324014503731888,0.8178317464089986,1.0383121178429242,0.7030056350625138,8.823763497445078,0.6599998474121129,-1.5784936771617168,-0.5785001754760728,-2.461099690456173,1.304099339504031,-1.519799932966123,0.36279958201397733,-0.8822781627197287,53.956858224930016,21.22681304838342,0.9412997574900515,2,-0.14999961853027344,1.4349994659423828,1.1175007820129395,1.3449993133544922,-4.510000228881836,3,-0.09921923421503032,1.7391322375731688,30.989999771118164,-1.0714232191878665,30.540000915527344,1.3396227773119196,30.56999969482422,-0.09921923421503032
6037,2004-02-13,30.13999938964844,31.190000534057614,29.86000061035156,31.0,63292500.0,-0.01951855517036971,1.1451582635767783,4.095221660112132,34.25033030990889,35.61874217488617,0.4103400949190146,1.2520496729861783,1.5524882962583355,1.3421011548398063,8.706009783879228,1.3299999237060547,-1.5463719945597276,-1.0325004577636676,-2.795546577701135,0.7305456621738031,-1.9140235177323994,-0.15097739779493224,1.2399997711181605,18.420989889788196,-10.395643185221573,0.8815230599687348,2,0.4500007629394496,2.034999847412106,2.100000858306881,1.9449996948242152,-3.9799995422363317,4,-0.10086261014400666,-4.279958496410275,30.739999771118164,1.7391322375731688,30.989999771118164,-1.0714232191878665,30.540000915527344,-0.10086261014400666
6038,2004-02-17,30.809999465942386,30.88999938964844,30.209999084472656,30.3799991607666,40220700.0,0.022229598203776124,1.3050851841075717,-0.5000000000000062,44.25770165950121,37.02552653407658,-0.20433163705221702,0.44083315757315233,0.8191212528356075,0.7087829324957404,8.58189251331248,0.75,-1.4163209639502945,-0.258500385284421,-1.8299467230810613,1.3129459525122193,-1.0442235541827394,0.5272227836138974,0.5699996948242152,62.49998431455253,30.598393244907605,0.7857231688983193,2,-0.24499988555908558,1.3649997711181605,1.5775003433227504,1.2749996185302699,-4.279998779296875,1,-0.11846801953258768,1.1451582635767783,30.13999938964844,-4.279958496410275,30.739999771118164,1.7391322375731688,30.989999771118164,-0.11846801953258768
6039,2004-02-18,30.60000038146973,30.959999084472656,30.540000915527344,30.84000015258789,42232600.0,-0.006815939244166236,-1.3333315672634216,-0.5581386064831936,44.50704671825648,39.0410347848658,-0.13381884883207107,0.5191439248237018,0.9555590640628466,0.9731370279944898,8.962499401509188,0.4199981689453125,-1.2521592363505363,-0.3679994583129833,-1.7725873680238813,1.0365884513979182,-1.0702934131684323,0.3342944965424657,0.749598808288571,48.684241897211734,14.1499880847416,0.7022939548554502,2,-0.035000801086429334,1.4699993133544886,1.992498874664303,1.5299987792968714,-2.8099994659423864,2,-0.09183004676183015,1.3050851841075717,30.809999465942386,1.1451582635767783,30.13999938964844,-4.279958496410275,30.739999771118164,-0.09183004676183015
6040,2004-02-19,29.88999938964844,31.10000038146973,29.85000038146973,30.940000534057614,60100700.0,-0.023202646502293534,-1.2123910236393391,4.375008940705278,43.16939506267416,40.810258821322265,0.6211195694887941,1.1038047502153994,1.628654520069329,1.7391853903788181,9.937720755497853,1.25,-1.059200576361146,-0.9625003814697237,-2.3196314545409713,0.39463069160152386,-1.6410659180053457,-0.2839348449341017,1.4298078285217244,2.6143163458661673,-32.511642813062,0.6785655365356235,2,0.725000381469723,2.1800003051757777,2.8024997711181605,2.2399997711181605,-2.5100002288818395,3,-0.08999661029235739,-1.3333315672634216,30.60000038146973,1.3050851841075717,30.809999465942386,1.1451582635767783,30.13999938964844,-0.08999661029235739
6041,2004-02-20,30.0,30.10000038146973,29.5,30.09000015258789,70620300.0,0.0036801810838997806,9.909037314467387,0.0857143376148728,46.31727593778907,41.85316962071734,0.5852004161709026,0.9121962258554674,1.4970950925956288,1.689314894391707,10.809284832341168,0.6000003814697301,-1.0454957283345792,-0.7709998130798326,-2.1273089111956907,0.5853092850360291,-1.4491543621377616,-0.09284526402190352,1.261014944702147,29.585789467150224,-8.6076211658261,0.67815454905793,2,0.4399995803833008,1.6749992370605433,2.6924991607666016,2.1299991607666016,-2.3099994659423864,4,-0.11700000762939455,-1.2123910236393391,29.88999938964844,-1.3333315672634216,30.60000038146973,1.3050851841075717,30.809999465942386,-0.11700000762939455
6042,2004-02-23,29.0,30.03000068664551,28.649999618530273,29.989999771118164,92175800.0,-0.033333333333333326,1.579437386472808,10.999978807273344,41.60305195318888,42.38822417924525,1.4421335516943472,1.7872425299719765,2.508282382648723,2.7266766406517817,11.852332834335714,1.380001068115238,-0.8798787412825959,-1.6334998130798333,-3.1229611941936497,-0.1440384319660133,-2.3782305036367433,-0.8887691225229233,2.155354048020019,14.285725407277175,-26.92837704677354,0.7447306905569099,2,1.0149993896484375,2.0299997329711914,3.722498893737793,3.1299991607666016,-1.5699996948242188,0,-0.09551725716426451,9.909037314467387,30.0,-1.2123910236393391,29.88999938964844,-1.3333315672634216,30.60000038146973,-0.09551725716426451
6043,2004-02-24,29.20000076293945,29.43000030517578,28.770000457763672,28.79999923706055,68433000.0,0.006896578032394851,-1.869570265204916,-0.404042038744225,34.24069053695156,41.893623198112664,1.148096171484621,1.4048799828155936,2.3165431447414164,2.5791520049842838,13.412344118294728,0.6599998474121094,-0.7094200078907349,-1.2719990730285673,-2.636489560870263,0.09249141481312861,-1.9542443169494135,-0.5897538291077211,1.7549249307213906,22.449019311704088,-15.736167626529923,0.6822452439208473,2,0.8149986267089879,1.8149995803833043,3.614998817443851,2.929998397827152,-2.0,1,-0.10410961767458926,1.579437386472808,29.0,9.909037314467387,30.0,-1.2123910236393391,29.88999938964844,-0.10410961767458926
6044,2004-02-25,29.6200008392334,29.770000457763672,29.29999923706055,29.43000030517578,54661900.0,0.014383563880827399,-1.0888819188661263,0.4749995231646692,46.67774323215828,42.01694248274678,0.652485924372499,0.8712440985111876,1.89405879185081,2.196879569552518,14.903436293861775,0.5699996948242223,-0.6688004489887476,-0.7514990806579576,-2.0514300971089696,0.5484319357930545,-1.4014645888834636,-0.10153357243245154,1.1505307684169956,39.59187423024877,-3.2038223052576598,0.649965508225506,2,0.39499855041503906,1.234999656677246,3.249998092651367,2.509998321533203,-2.240001678466797,2,-0.10432140665219036,-1.869570265204916,29.20000076293945,1.579437386472808,29.0,9.909037314467387,30.0,-0.10432140665219036
6045,2004-02-26,29.5,29.8700008392334,29.35000038146973,29.540000915527344,45906300.0,-0.004051344896467746,-2.058824849375667,-0.21053054258896753,46.5231776054497,42.39404589065314,0.602234766337709,0.888744979818366,2.0117415853088403,2.35445291377048,15.878340392336165,0.5200004577636683,-0.6085243756515872,-0.777499961853028,-2.0417758831925106,0.48677595948645447,-1.4096379225227693,-0.1453620011832868,1.1008890485207843,58.62068511926828,11.208644144886016,0.6321379606697407,2,0.4200000762939453,1.0700006484985387,3.2974987030029297,2.6299991607666016,-1.3799991607666016,3,-0.057966070660090074,-1.0888819188661263,29.6200008392334,-1.869570265204916,29.20000076293945,1.579437386472808,29.0,-0.057966070660090074
6046,2004-02-27,29.20000076293945,29.729999542236328,29.10000038146973,29.70000076293945,58987700.0,-0.010169465663069532,1.2500068119890595,12.49971390425329,34.38662955490342,42.40919025120809,0.7384703856411505,1.1126902532488891,2.3258765043028866,2.674854144798122,16.261849864511344,0.629999160766598,-0.5792080216189035,-0.9929992675781278,-2.3097267765959124,0.3237282414396567,-1.6513630220870184,-0.33463551306923733,1.2448171311820921,39.85512454424042,-4.837602902343882,0.6583637545088917,2,0.6749992370605504,1.3699998855590891,3.482498168945316,2.929998397827152,-0.6500015258788991,4,-0.062328820363689474,-2.058824849375667,29.5,-1.0888819188661263,29.6200008392334,-1.869570265204916,29.20000076293945,-0.062328820363689474
6047,2004-03-01,29.690000534057614,29.75,28.85000038146973,29.040000915527344,65372800.0,0.016780813640939085,1.337665747669677,-1.2999992370605398,42.086337722179515,42.16792759150568,0.19883508977254039,0.5874390342371676,1.8553529292298983,2.209111193193241,16.570193720800706,0.8999996185302699,-0.6415383123969534,-0.46149950027466247,-1.787121344591867,0.8641223440425421,-1.1243104224332647,0.2013114218839398,0.6112318980166265,83.63634156787438,37.8341258442666,0.6628109221586016,3,0.18499946594238637,0.8800001144409251,2.93499851226807,2.439998626708988,-1.4200000762939418,0,-0.0673627471884275,1.2500068119890595,29.20000076293945,-2.058824849375667,29.5,-1.0888819188661263,29.6200008392334,-0.0673627471884275
6048,2004-03-02,29.60000038146973,30.13999938964844,29.559999465942386,29.75,65223700.0,-0.0030313287628487284,-4.043445810908462,-0.23076877932549825,41.63700717359825,41.849034308765866,0.1107984510830704,0.6542781238721069,1.9670864430164343,2.3168638701091915,16.5181862664464,0.5799999237060547,-0.6730684817063626,-0.5154996871948221,-1.8608141941983298,0.8298148198086857,-1.188156940696576,0.15715756630693178,0.5691334255209917,58.139579584552536,13.369806504101703,0.6726572535017548,3,0.2749996185302699,0.9700002670288086,2.944998741149899,2.5299987792968714,-1.9799995422363317,1,-0.07331081244351667,1.337665747669677,29.690000534057614,1.2500068119890595,29.20000076293945,-2.058824849375667,29.5,-0.07331081244351667
6049,2004-03-03,29.040000915527344,29.65999984741211,28.84000015258789,29.559999465942386,68249000.0,-0.01891890063261481,1.2777791023267027,3.4666658189541133,32.98430748449404,40.717357911190305,0.4763322541522932,1.0839834479517698,2.5192264546191794,2.896010530543535,17.409912401110113,0.8199996948242188,-0.5981989706780055,-0.9574992179870598,-2.2410114612982746,0.3260130253241549,-1.5992553396426672,-0.3157430963314525,1.0999984741210973,15.384683101174593,-22.935661719376547,0.6417561216556075,3,0.3549985885620117,1.4599981307983363,3.567498207092285,3.089998245239258,-1.6700000762939453,2,-0.0633608847995617,-4.043445810908462,29.60000038146973,1.337665747669677,29.690000534057614,1.2500068119890595,29.20000076293945,-0.0633608847995617
6050,2004-03-04,29.649999618530273,29.70000076293945,29.04999923706055,29.06999969482422,60135800.0,0.02100546431721262,-1.0967762775373098,-1.115387577990595,41.050902091318456,40.13220526158245,-0.19142050426024326,0.46888386251269054,1.9189330020809088,2.3073037998692243,17.9827136941872,0.6599998474121058,-0.6552240477317604,-0.32900047302246094,-1.621779835989397,0.963778889944475,-0.9753901545059307,0.3173892084610088,0.4899997711181676,62.30768779325485,24.89265878365535,0.6463896814834681,3,-0.25500011444091797,0.7750005722045863,2.874999523162842,2.479999542236328,-2.0499992370605433,3,-0.07655988151665938,1.2777791023267027,29.040000915527344,-4.043445810908462,29.60000038146973,1.337665747669677,29.690000534057614,-0.07655988151665938
6051,2004-03-05,28.95000076293945,29.3799991607666,28.770000457763672,28.959999084472656,118682400.0,-0.023608730677802336,-2.297299805140577,-0.0172384876696533,40.38773109274764,39.99716961042232,0.38439603146094115,1.1515261327892823,2.6255388373835835,3.0142020131802347,18.394875647311864,0.8799991607666016,-0.7265555453929444,-0.9804993629455616,-2.3529260626910755,0.3919273367999523,-1.6667127128183168,-0.29428601307280644,1.0707986450195364,13.138718650542536,-25.5768495460596,0.6862133498727563,3,0.5049991607666051,1.1549987792968786,3.387498855590824,3.179998397827152,-1.2800006866455043,4,-0.02867011750716708,-1.0967762775373098,29.649999618530273,1.2777791023267027,29.040000915527344,-4.043445810908462,29.60000038146973,-0.02867011750716708
6052,2004-03-08,27.70000076293945,29.10000038146973,27.6200008392334,29.059999465942386,105763200.0,-0.04317789178092857,1.055554157422426,136.02270125901381,27.031023863274868,39.19609553556935,1.5987211122285565,2.267320130815069,3.8455127467179118,4.257994897550315,19.85896533546052,1.4799995422363317,-0.7714551278718957,-2.071499443054204,-3.6946767022188,-0.44832218388960854,-2.8830880726365002,-1.2599108134719081,2.2111346618652377,3.174601973198563,-31.188517759509935,0.811588629582297,3,1.1799993515014684,1.8249998092651403,4.467499256134037,4.429998397827152,-0.32999992370605113,0,0.030685864646557537,-2.297299805140577,28.95000076293945,-1.0967762775373098,29.649999618530273,1.2777791023267027,29.040000915527344,0.030685864646557537
6053,2004-03-09,27.979999542236328,28.10000038146973,27.520000457763672,27.75,92538800.0,0.010108258901981637,1.4680783715342938,-0.1691174717508767,30.847942168282273,37.43722875069424,1.2599646334118901,1.8797098926396743,3.5390895738581385,3.96888335339575,21.64679788017018,0.5799999237060582,-0.8578799441743605,-1.6620006561279297,-3.424254842031395,0.10025352977553581,-2.5431277490796624,-0.7808735631761969,1.7020224240112292,21.100872480637825,-10.977704115345894,0.8811270929517324,3,0.8500003814697266,1.4950008392333984,4.1100006103515625,4.149999618530273,-1.3199996948242188,1,0.010364578994705997,1.055554157422426,27.70000076293945,-2.297299805140577,28.95000076293945,-1.0967762775373098,29.649999618530273,0.010364578994705997
6054,2004-03-10,27.309999465942386,28.25,27.170000076293945,28.040000915527344,88033100.0,-0.023945678600979403,-1.1386132256657306,-3.1739256630122745,31.029404876138685,35.715698447437454,1.7520818874352848,2.4193610039640383,4.165308343368665,4.614924466481057,23.429511695087847,1.0799999237060547,-0.843125878089996,-2.170500659942622,-4.163197366709724,-0.17780395317551978,-3.1668490133261713,-1.1741523065590727,2.1125799192871035,5.533571211558225,-29.021529560144394,0.9963483533835505,3,1.345000267028805,1.990000724792477,4.567500114440914,4.819999694824215,-0.8599987030029368,2,0.011351203930912046,1.4680783715342938,27.979999542236328,1.055554157422426,27.70000076293945,-2.297299805140577,28.95000076293945,0.011351203930912046
6055,2004-03-11,27.07999992370605,27.790000915527344,27.040000915527344,27.09000015258789,97958600.0,-0.008421806910804297,-15.66699162869556,0.013698916471364713,28.901722154831035,35.106264291873856,1.791052579348893,2.4679467784972395,4.322483301159256,4.811879824328681,25.695816873805676,0.75,-0.797662591904249,-2.205000209808354,-4.336513034855919,-0.07348738476078864,-3.2707566223321365,-1.1392437972845713,2.0272183582724637,1.7093606057220614,-32.09153480460763,1.0657564125237826,3,1.5100002288818395,2.1300001144409215,4.79749965667725,5.04999923706055,-0.3999996185302699,3,0.010709044178152993,-1.1386132256657306,27.309999465942386,1.4680783715342938,27.979999542236328,1.055554157422426,27.70000076293945,0.010709044178152993
6056,2004-03-12,27.690000534057614,27.729999542236328,27.36000061035156,27.5,56526800.0,0.022525871937597808,1.7407475433924406,-18.999618538997282,39.96937141294875,34.871045813070445,1.0553102824148226,1.7051563053219319,3.648791072573271,4.181147952191871,28.392252255441345,0.649999618530277,-0.8878363844038937,-1.4424996376037633,-3.5721288564022906,0.687129581194764,-2.507314247003027,-0.3776850282044997,1.0864629692887142,31.55338772056016,-4.521230475082746,1.0648146093992645,3,0.899999618530277,1.519999504089359,4.0874996185302805,4.439998626708988,-1.6200008392333949,4,-0.003250276303793709,-15.66699162869556,27.07999992370605,-1.1386132256657306,27.309999465942386,1.4680783715342938,27.979999542236328,-0.003250276303793709
6057,2004-03-15,27.10000038146973,27.59000015258789,27.03000068664551,27.56999969482422,54857000.0,-0.021307336266108257,1.1960753514568632,-2.4736736435276088,34.82657864192852,34.11433153177381,1.3849221592419845,2.166824151077673,4.166608245310403,4.738791978664452,30.27028625542255,0.6599998474121023,-0.9942368698216626,-1.8804998397827113,-4.137498028799069,0.3764983492336462,-3.00899893429089,-0.7520007452745325,1.3986291078255597,5.737683132931347,-30.736096256637243,1.1284990945081792,3,1.2650003433227504,2.1049995422363246,4.5474996566772425,5.0299987792968714,-0.8199996948242188,0,0.021033198774933037,1.7407475433924406,27.690000534057614,-15.66699162869556,27.07999992370605,-1.1386132256657306,27.309999465942386,0.021033198774933037
6058,2004-03-16,27.15999984741211,27.51000022888184,26.71999931335449,27.31999969482422,67306500.0,0.0022140024021330973,1.9259243560943096,0.34042570460402427,31.24998001062417,33.9216284791216,1.053161268490598,1.9176755154636993,4.030088550879569,4.647095495358592,32.31722898308193,0.7900009155273509,-1.0094228861091068,-1.638000392913817,-3.862160704434242,0.586159918606608,-2.750080548674031,-0.5259202371536027,1.0742764574062207,28.758191934038347,-7.018739471466166,1.1120801557602131,3,1.0500001907348597,1.8899993896484375,4.4524993896484375,4.969999313354492,-0.6399993896484375,1,0.007731995324046226,1.1960753514568632,27.10000038146973,1.7407475433924406,27.690000534057614,-15.66699162869556,27.07999992370605,0.007731995324046226
6059,2004-03-17,27.790000915527344,27.899999618530273,27.32999992370605,27.440000534057614,55548300.0,0.02319591574575286,1.0000066924773334,-2.1875044703526436,37.90664723526013,33.57226682844845,0.25390136952818665,1.1239899649143155,3.305131799557792,3.9983193058457687,34.31616038008436,0.7399997711181641,-1.1067449245964873,-0.8674993515014648,-2.963700249068271,1.2287015460653414,-1.9155998002848698,0.18060109728194007,0.14141999099821945,90.67807842756929,55.40345286252321,1.0481004487834034,3,0.2599983215332031,1.2599983215332031,3.784998893737793,4.339998245239258,-0.2600002288818324,2,-0.04066214576782756,1.9259243560943096,27.15999984741211,1.1960753514568632,27.10000038146973,1.7407475433924406,27.690000534057614,-0.04066214576782756
6060,2004-03-18,27.20000076293945,27.809999465942386,27.11000061035156,27.739999771118164,70686100.0,-0.021230663301570418,1.058825014375271,-1.5428526275061116,36.41303756286349,33.13063421401688,0.5138593254878465,1.5833061291869974,3.7916849602309206,4.570713069080458,35.71520141488852,0.6999988555908274,-1.2232026675417949,-1.3229995727539112,-3.4313899565918753,0.7853908110840528,-2.3771947646728933,-0.2688043808349292,-0.48000144958496094,40.67807842756914,5.7357096017555165,1.0541951919189816,3,0.7099990844726598,1.8499984741210973,4.21499872207642,4.929998397827152,-0.050001144409176135,3,-0.027573528638348055,1.0000066924773334,27.790000915527344,1.9259243560943096,27.15999984741211,1.1960753514568632,27.10000038146973,-0.027573528638348055
6061,2004-03-19,26.489999771118164,27.3700008392334,26.3799991607666,27.04999923706055,83734500.0,-0.02610297690831964,-1.5384636075755909,1.0370379527753737,28.891810024000407,33.33738823187527,0.9367182444166176,2.125857738439457,4.352716494784065,5.261035697951357,37.010179299777334,0.9900016784667969,-1.2669065548393235,-1.8575005531311035,-4.031547507424797,0.31654640116259003,-2.9445240302779503,-0.7704770759842567,1.3199996948242223,7.236880080510165,-20.65598446030288,1.0870234771468477,3,0.8249998092651367,2.3899993896484375,4.892499923706055,5.6399993896484375,0.3899993896484375,4,0.007172538153993324,1.058825014375271,27.20000076293945,1.0000066924773334,27.790000915527344,1.9259243560943096,27.15999984741211,0.007172538153993324
6062,2004-03-22,26.229999542236328,26.489999771118164,26.03000068664551,26.26000022888184,73006200.0,-0.009815033262677186,-1.1395385973394794,0.05357270581504069,28.258053750820466,33.04962285215729,1.0798253491068657,2.28484120319715,4.449595133246607,5.494217063606456,37.71026857156723,0.4599990844726527,-1.4338347448209312,-1.9790007591247551,-4.324217138578213,0.3662156203287026,-3.151608948851486,-0.8063925693980245,1.5799999237060582,10.695132076318298,-12.819354207006565,1.1726081897267293,3,0.9100008010864258,2.3800010681152344,5.152500152587891,5.899999618530273,0.12000083923340199,0,-0.0060998799162947925,-1.5384636075755909,26.489999771118164,1.058825014375271,27.20000076293945,1.0000066924773334,27.790000915527344,-0.0060998799162947925
6063,2004-03-23,26.15999984741211,26.70000076293945,26.10000038146973,26.5,70217700.0,-0.002668688373840933,-1.6087025027781097,11.333079026001583,30.16527731436844,32.95360867862727,0.9661046123230506,2.2297338541577716,4.361000874706924,5.5167596745489575,38.308189133943756,0.6000003814697195,-1.5649970451623716,-1.8970004081726088,-4.362741677426502,0.5687408610812845,-3.1298710427995573,-0.6641297735456604,1.5787996673584033,6.9518307497412595,-16.86435402960655,1.2328706346269471,3,0.8050003051757812,2.4050006866455114,5.222499847412109,5.969999313354492,-0.030000686645507812,1,0.004587188070846793,-1.1395385973394794,26.229999542236328,-1.5384636075755909,26.489999771118164,1.058825014375271,27.20000076293945,0.004587188070846793
6064,2004-03-24,26.53000068664551,26.8700008392334,26.15999984741211,26.21999931335449,69501200.0,0.014143763050136426,-2.3023278508188287,-0.9117683357829872,27.777786834513364,32.828726976369744,0.5295088957534126,1.7037190408855452,3.8276328247910953,5.098895748186482,39.388481103688925,0.7100009918212891,-1.4850341587821703,-1.3724995613098123,-3.812981905553645,1.0679827829340205,-2.5927407334317287,-0.15225838918789592,1.140446875000002,28.089906904178168,8.764965424463217,1.2202411721219166,3,0.43499946594237926,2.0349998474121094,4.8399987220764125,5.59999847412109,-0.8000011444091832,2,-0.0003769403928766124,-1.6087025027781097,26.15999984741211,-1.1395385973394794,26.229999542236328,-1.5384636075755909,26.489999771118164,-0.0003769403928766124
6065,2004-03-25,27.790000915527344,27.79999923706055,26.86000061035156,26.899999618530273,84754400.0,0.04749341109199756,1.0659357243015624,2.8709592075308517,42.34828781531638,33.093051021077265,-0.6919525096023378,0.3257424124141082,2.4335917000723164,3.7964363107032923,40.14067621629892,1.269998550415039,-1.4278255481324287,-0.026999378204344282,-2.3487603996459647,2.294761643237276,-1.1878798889251527,1.1338811325164642,-1.7600002288818324,99.43512261459976,76.05072151605833,1.1608805107208096,3,-0.8250007629394531,0.774999618530277,3.527498722076416,4.339998245239258,-1.75,3,-0.00935589133919601,-2.3023278508188287,26.53000068664551,-1.6087025027781097,26.15999984741211,-1.1395385973394794,26.229999542236328,-0.00935589133919601
6066,2004-03-26,27.3799991607666,27.85000038146973,27.31999969482422,27.78000068664551,65644100.0,-0.014753571113833908,-1.038462384917301,-0.44943926175000454,47.626102137050026,34.51522029831298,-0.3693946650032238,0.624417325399893,2.708472278696309,4.160205611537741,40.66828077819037,0.5300006866455114,-1.3322282688080698,-0.3460010528564439,-2.580556797896975,1.888554692184087,-1.4632789253767093,0.7712768196638216,-1.3145985031127907,74.17575277403974,46.24241205841641,1.117277872520265,3,-0.41499900817871094,0.7050008773803746,3.96250057220459,4.75,-1.0999984741210902,4,-0.008400275722648676,1.0659357243015624,27.790000915527344,-2.3023278508188287,26.53000068664551,-1.6087025027781097,26.15999984741211,-0.008400275722648676
6067,2004-03-29,27.690000534057614,27.95000076293945,27.5,27.649999618530273,66249300.0,0.011322183447515233,-1.6470621234390392,-0.10000190734134712,47.858207212250484,36.36057887627146,-0.6558755597862387,0.16537744920929143,2.2748045163819377,3.7879008716356957,40.937392921830536,0.570001602172848,-1.185662553977938,0.06400032043456605,-1.9705375560896918,2.098538196958824,-0.9532686178275647,1.0812692586966968,-1.5532158874511666,85.94593647190058,54.78759572817637,1.0172689382621296,3,-0.6999998092651332,0.3949995040893626,3.36749887466431,4.359998703002933,-1.489999771118164,0,-0.02925248673414582,-1.038462384917301,27.3799991607666,1.0659357243015624,27.790000915527344,-2.3023278508188287,26.53000068664551,-0.02925248673414582
6068,2004-03-30,27.43000030517578,27.540000915527344,27.10000038146973,27.43000030517578,62191000.0,-0.00938967944626945,2.9999826605631528,0.0,50.94340188485441,37.80910717067083,-0.39509669465312314,0.2682231342206194,2.4110479083533,3.9892015124619107,42.01428297222877,0.5900001525878835,-1.1886915585961972,-0.08749990463256907,-1.8978898043184884,1.7228899950533503,-0.9926948544755305,0.8176950452103924,-1.1844226915893543,70.94970995528935,35.040165065840064,0.90519494984296,3,-0.4399995803833008,0.654999732971195,3.092499256134033,4.194998741149899,-1.4500007629394531,1,-0.03937294610610209,-1.6470621234390392,27.690000534057614,-1.038462384917301,27.3799991607666,1.0659357243015624,27.790000915527344,-0.03937294610610209
6069,2004-03-31,27.20000076293945,27.46999931335449,27.020000457763672,27.420000076293945,57809100.0,-0.008384963167241799,1.8125122935430245,-100.0,50.943401884854445,39.42359209533649,-0.28786168425599357,0.372399699202159,2.5210929795719537,4.157610049862477,42.508280041037416,0.44999885559081676,-1.1042024187106882,-0.22549943923950622,-1.891360842394267,1.4403619639152545,-1.0584301408168884,0.6074312623378759,-0.8521577603918402,31.192670182720473,-8.669412328275673,0.8329307015773809,3,-0.2100000381469691,0.8849992752075266,3.314999103546146,4.4249982833862305,-0.7300014495849609,2,-0.039338293094121735,2.9999826605631528,27.43000030517578,-1.6470621234390392,27.690000534057614,-1.038462384917301,27.3799991607666,-0.039338293094121735
6070,2004-04-01,27.3799991607666,27.78000068664551,27.28000068664551,27.3700008392334,55051700.0,0.006617587969791616,-4.26319593631437,-0.045447057905550536,47.38616224352936,41.478520119728586,-0.4913085397291965,0.01435489636241627,2.2339760492290743,3.9103745723967123,42.91436111679503,0.5799999237060618,-0.9936453319336778,0.0679989814758315,-1.227964395726275,1.363962358677938,-0.5799827071252217,0.7159806700768847,-0.9360266925954832,38.70952525492849,-2.1125248379007147,0.6479816886010523,4,-0.3899984359741211,0.7050008773803746,3.0550007820129395,4.2449998855590785,-0.8299999237060511,3,-0.06026295358308831,1.8125122935430245,27.20000076293945,2.9999826605631528,27.43000030517578,-1.6470621234390392,27.690000534057614,-0.06026295358308831
6071,2004-04-02,28.1200008392334,28.1200008392334,27.649999618530273,28.0,78672000.0,0.027027089158101925,6.833298895334976,12.002098435711561,58.38815387018871,44.82630902188062,-1.090451817771818,-0.8337640511900339,1.4116218369880187,3.1107480710195894,42.906136206273814,0.7400016784667969,-0.9572548389618163,0.8495006561279297,-0.2662336328636421,1.9652349451195015,0.29163351163214557,1.4073678006237138,-1.5856666733761813,100.0,52.478759953306394,0.5578671444957851,4,-1.010000228881836,-0.03500080108642223,2.124999523162842,3.5049982070922816,-0.35000038146972656,4,-0.07396870062692218,-4.26319593631437,27.3799991607666,1.8125122935430245,27.20000076293945,2.9999826605631528,27.43000030517578,-0.07396870062692218
6072,2004-04-05,28.54999923706055,28.559999465942386,28.1200008392334,28.29999923706055,47534500.0,0.015291549964223883,2.259243560943244,2.083318763410951,60.77518141977612,48.22740947803703,-1.2926900196080737,-1.2614951478257659,0.8987010159023363,2.6306841710874664,41.80757445783141,0.4399986267089879,-0.845554985151729,1.2369991302490284,-0.0052078597018727635,2.4792061201999296,0.6158956352735778,1.858102625224479,-1.8888117373332385,99.35063406997497,47.41301850295113,0.6211034949754501,4,-1.1899995803833043,-0.4649991989135742,1.6725010871887172,3.0749998092651296,-0.9799995422363317,0,-0.07950958357534277,6.833298895334976,28.1200008392334,-4.26319593631437,27.3799991607666,1.8125122935430245,27.20000076293945,-0.07950958357534277
6073,2004-04-06,28.270000457763672,28.45000076293945,28.040000915527344,28.25,70147800.0,-0.009807313022040742,1.1578878682929494,0.0800018310546875,53.934421001088744,51.13370216321208,-0.7620495435594066,-1.0104632357929333,1.0688922847411924,2.858161643887996,40.61755254099009,0.5099983215332067,-0.6013019083040554,0.9425003051757805,-0.3386486755408846,2.2236492858924457,0.30192581481744796,1.5830747955341131,-1.4189317614148536,81.16888344482228,32.72173156131145,0.6405744903583318,4,-0.5600004196166992,-0.18500041961669567,1.9524998664855957,3.354998588562008,-0.8299999237060582,1,-0.0732224853663116,2.259243560943244,28.54999923706055,6.833298895334976,28.1200008392334,-4.26319593631437,27.3799991607666,-0.0732224853663116
6074,2004-04-07,27.6200008392334,28.1299991607666,27.479999542236328,28.07999992370605,72680200.0,-0.022992557764595523,1.3214373297002724,-22.999427808506404,53.409090557233625,52.36268024564732,0.06573982977366555,-0.3542087656404149,1.6250577212359048,3.440309722482077,39.359719121388736,0.7900009155273438,-0.3247009156029357,0.2770006179809563,-1.0107410373244896,1.5647422732864023,-0.36687020967176664,0.9208714456336793,-0.5980390659252244,26.562537252938235,-21.922723525152854,0.6438708276527231,4,0.1699991226196289,0.24499988555908203,2.602499485015869,4.004998207092282,-0.5799999237060547,2,-0.05937730800744567,1.1578878682929494,28.270000457763672,2.259243560943244,28.54999923706055,6.833298895334976,28.1200008392334,-0.05937730800744567
6075,2004-04-08,27.3700008392334,28.13999938964844,27.20000076293945,28.07999992370605,71791400.0,-0.00905141174524815,1.2650623451711769,1.5434793425439148,57.719306581824235,53.48414740617778,0.27926522406336574,-0.08576592073398714,1.7844433400694228,3.6254250852257393,38.0540509386552,0.9399986267089915,-0.05994941078773408,0.012500572204590554,-1.2692891356199532,1.2942902800291343,-0.6283942817076813,0.6533954261168624,-0.19423529666180173,12.500017530794791,-39.50083727494003,0.6408948539122721,4,0.4199991226196289,0.49499988555908203,2.577498435974121,4.254998207092282,-0.5300006866455078,3,-0.032882773046495783,1.3214373297002724,27.6200008392334,1.1578878682929494,28.270000457763672,2.259243560943244,28.54999923706055,-0.032882773046495783
6076,2004-04-12,27.60000038146973,27.770000457763672,27.229999542236328,27.70000076293945,51016700.0,0.008403344361854748,3.5000119209403238,0.14084578932097372,62.08113598588227,55.064472825470204,0.09359748007217306,-0.34030118054779024,1.4804303331576882,3.3468674186370535,36.67782282491415,0.5400009155273438,0.216375635416167,0.24700012207031463,-1.0304993218030631,1.5244995659436924,-0.3917495998663725,0.8857498440070017,0.9599990844726562,29.41176470588272,-26.66501914727419,0.6387497219366888,4,0.18999958038329723,0.10499954223632457,2.3099994659423793,4.02499866485595,-0.4500007629394567,0,-0.03804351919915683,1.2650623451711769,27.3700008392334,1.3214373297002724,27.6200008392334,1.1578878682929494,28.270000457763672,-0.03804351919915683
6077,2004-04-13,27.670000076293945,27.8799991607666,27.440000534057614,27.8700008392334,83164700.0,0.002536220791910182,3.000034679474985,2.000000000000142,63.315698488215965,56.43917244806593,0.022867083222401163,-0.3851555393297339,1.347632575292124,3.2373249425010187,34.94636835474485,0.4399986267089879,0.2889902589713458,0.2884998321533203,-0.990665841761853,1.5676655060684936,-0.35108300480426635,0.928082669110907,0.863399391174319,37.59994506835966,-23.67086287021869,0.6395828369575861,4,0.11999988555908203,-0.10499954223632457,2.109999656677246,3.9549989700317347,-0.5599994659423864,1,0.003614036183375413,3.5000119209403238,27.60000038146973,1.2650623451711769,27.3700008392334,1.3214373297002724,27.6200008392334,0.003614036183375413
6078,2004-04-14,27.3700008392334,27.61000061035156,27.1299991607666,27.209999084472656,79211500.0,-0.01084203961811947,-1.9999940395653428,-0.8000057220240706,57.5000034059806,57.16768372819107,0.35029792840343177,-0.07232502949988628,1.586500580759047,3.501862649451766,33.04962182091984,0.5400009155273438,0.33575778361861097,-0.021999454498292437,-1.2969502433126863,1.2529513343161014,-0.6594748489054894,0.6154759399089045,1.1373306297302257,23.762537037491583,-39.982623362504974,0.6374753944071976,4,0.47499847412109375,-0.07500076293944957,1.8324995040893555,3.739998817443844,0.03999900817871094,2,0.007307228697783996,3.000034679474985,27.670000076293945,3.5000119209403238,27.60000038146973,1.2650623451711769,27.3700008392334,0.007307228697783996
6079,2004-04-15,26.65999984741211,27.420000076293945,26.56999969482422,27.40999984741211,90498900.0,-0.025940846549172947,1.2077918860941983,-4.687448591557691,38.811868922449854,56.214984470293345,1.090301188963437,0.5783297636487603,2.1910427215334565,4.161055811571032,32.01033789299973,0.8500003814697266,0.3407484473318547,-0.6755003929138184,-1.9760830743772786,0.6250822885496419,-1.3257917336455485,-0.025209052182088243,1.7922383292236326,5.732494909686404,-51.28817292777831,0.6502913407317296,4,0.9049997329711914,0.6350002288818395,2.4925003051757812,4.39999961853027,0.889999389648441,3,0.02925734025168114,-1.9999940395653428,27.3700008392334,3.000034679474985,27.670000076293945,3.5000119209403238,27.60000038146973,0.02925734025168114
6080,2004-04-16,26.45000076293945,26.81999969482422,26.26000022888184,26.76000022888184,63905000.0,-0.00787693494653352,1.6046583837156012,0.41333262125651987,40.412380864363804,54.21767635853502,1.2901833930388946,0.7686698942790251,2.3354567182555392,4.329527461933896,30.858027436476082,0.5599994659423793,0.33275312603900176,-0.8479994773864767,-2.206971375540011,0.5109724207670574,-1.5274854264632438,-0.16851352830970967,1.8893031047876008,11.728435761161705,-41.340894399612054,0.6794859490767675,4,0.9599990844726634,0.8449993133544993,2.5274991989135778,4.434998512268066,1.2899990081787145,4,0.022306243310759255,1.2077918860941983,26.65999984741211,-1.9999940395653428,27.3700008392334,3.000034679474985,27.670000076293945,0.022306243310759255
6081,2004-04-19,26.68000030517578,26.739999771118164,26.29999923706055,26.40999984741211,51522500.0,0.008695634616336045,1.2564165264681535,-0.8709707190716534,39.41298382030766,51.84409884748297,0.9325011425826375,0.5835536550552298,2.044416285017572,4.051092427773138,29.16924171872466,0.44000053405761363,0.34729596505117755,-0.6274999618530259,-1.9651787130226452,0.7101787893165934,-1.2963393374378356,0.041339413731783736,1.4929592714436524,25.925947729193826,-22.03523806329063,0.6688393755848101,4,0.6750001907348633,0.6149997711181676,2.2199997901916504,4.139999389648434,1.4200000762939489,0,0.005996995711468278,1.6046583837156012,26.45000076293945,1.2077918860941983,26.65999984741211,-1.9999940395653428,27.3700008392334,0.005996995711468278
6082,2004-04-20,26.06999969482422,26.90999984741211,26.03000068664551,26.690000534057614,50610200.0,-0.022863590831115,-1.514287427009751,-2.2962955113804813,36.7187313735308,49.93124444442098,1.2893025671961595,1.2447730391458194,2.554080838298198,4.590416155931127,27.274270221822654,0.879999160766598,0.36011578694866486,-1.229500579833985,-2.5959170188637053,0.13691585919573512,-1.9127087993488452,-0.546292360319125,1.9499231339762062,2.531582918364054,-40.76518123060001,0.6832082195148602,4,1.0150003433227575,1.2250003814697301,2.830000400543213,4.7499999999999964,2.3000011444091797,1,0.04142692506131751,1.2564165264681535,26.68000030517578,1.6046583837156012,26.45000076293945,1.2077918860941983,26.65999984741211,0.04142692506131751
6083,2004-04-21,26.28000068664551,26.5,25.82999992370605,26.1299991607666,61959800.0,0.00805527404217754,1.2711861119193215,-0.24193761747868023,40.98038533704193,48.55027719773302,0.8575108796524162,1.1006542801286798,2.2541090454605346,4.316469080027975,25.741215487669393,0.6700000762939489,0.2333938840238794,-1.0254996299743624,-2.371753233144741,0.32075397319601606,-1.6986264315595534,-0.3523728283891714,1.5409299279394233,28.30193206000868,-15.843249921490035,0.6731268015851898,4,0.7049989700317347,0.9149990081787074,2.504999637603756,4.534998893737789,2.170000076293938,2,0.03158294908750969,-1.514287427009751,26.06999969482422,1.2564165264681535,26.68000030517578,1.6046583837156012,26.45000076293945,0.03158294908750969
6084,2004-04-22,26.520000457763672,26.75,25.85000038146973,25.96999931335449,65165300.0,0.009132411143357277,-1.2784829074790005,3.6666369971007966,41.66667590770058,46.76665156727482,0.4973707354160197,0.9063351794608536,1.926039386899113,4.008798836362338,24.27358103724909,0.8999996185302699,0.04224071394121509,-0.7849998474121094,-2.1324730758291217,0.562473381004903,-1.4587364616206173,-0.11126323320360143,1.0620184739157956,63.88894285194571,18.268995429531152,0.6737366142085065,4,0.33499908447265625,0.6749992370605469,2.109999179840088,4.139998435974114,2.0299987792968786,3,0.033559554083185894,1.2711861119193215,26.28000068664551,-1.514287427009751,26.06999969482422,1.2564165264681535,26.68000030517578,0.033559554083185894
6085,2004-04-23,27.53000068664551,27.56999969482422,26.649999618530273,26.79999923706055,65204700.0,0.03808447252821079,1.271606624391022,1.3272726011672864,44.56721423648755,44.82066026178652,-0.5448427682684347,-0.1308511476191434,0.8233827235793569,2.9332804357497544,23.79994545251705,1.0499992370605469,-0.061804910216736175,0.2380003929138219,-1.0947071048907802,1.570707890718424,-0.4283533559884809,0.9043541418161247,-1.7000007629394602,97.70120612412477,56.524394098423414,0.666353748902301,4,-0.6750011444091832,-0.3350009918212926,1.0199985504150355,3.1299982070922745,0.7999992370605398,4,0.0007264275305571832,-1.2784829074790005,26.520000457763672,1.2711861119193215,26.28000068664551,-1.514287427009751,26.06999969482422,0.0007264275305571832
6086,2004-04-26,27.149999618530273,27.57999992370605,26.90999984741211,27.540000915527344,56761000.0,-0.013803162318828832,1.8510683197045914,-0.5342472911783994,36.98884909927398,41.89545477412631,-0.26304963737344167,0.24352088765373026,1.112460816960322,3.2369049166803165,23.3720696770105,0.6700000762939418,-0.13130275509611167,-0.1305006980895982,-1.4639800770104259,1.2029786808312295,-0.797240387550012,0.5362389913708157,-1.2999992370605433,75.42855398995556,39.89145901979529,0.666739689460414,4,-0.4299993515014684,0.04500007629394531,1.3299999237060547,3.5099992752075124,0.860000610351566,0,0.021731129314094266,1.271606624391022,27.53000068664551,-1.2784829074790005,26.520000457763672,1.2711861119193215,26.28000068664551,0.021731129314094266
6087,2004-04-27,26.8799991607666,27.290000915527344,26.8700008392334,27.229999542236328,53607000.0,-0.009944768381484392,-1.2702889398664845,0.8974338910271772,37.057718065501284,39.62408973629527,-0.13063304332940007,0.4740304407023608,1.305869001262721,3.4312171548107244,23.096530788718145,0.4200000762939453,-0.22352520833331013,-0.3600010871887207,-1.6903117033156505,0.9703095289382091,-1.0251563952521856,0.3051542208747442,-0.960798797607417,59.99995640346002,28.986000121729383,0.6651553080634657,4,-0.17499923706055043,0.3150005340576172,1.2175002098083496,3.6099996566772425,0.5300006866455078,1,0.045386951592015334,1.8510683197045914,27.149999618530273,1.271606624391022,27.53000068664551,-1.2784829074790005,26.520000457763672,0.045386951592015334
6088,2004-04-28,26.35000038146973,27.059999465942386,26.28000068664551,26.68000030517578,61432500.0,-0.01971721710729979,-2.3191485907920066,0.9428558972430566,37.90475754510795,39.52329958325728,0.26760435475438626,0.968632049893202,1.729938298622212,3.889820614721721,22.666454790623902,0.779998779296875,-0.3856308741242813,-0.835999870300288,-2.220415372418156,0.5484156318175799,-1.528207621359222,-0.14379211924135404,-0.3643680358886705,28.901741751541987,-2.5647756666642536,0.6922077510589333,4,0.354999542236321,0.8449993133544886,1.525000095367428,3.9649991989135707,1.789999008178711,2,0.07666035781859826,-1.2702889398664845,26.8799991607666,1.8510683197045914,27.149999618530273,1.271606624391022,27.53000068664551,0.07666035781859826
6089,2004-04-29,26.1299991607666,26.729999542236328,25.809999465942386,26.43000030517578,76355500.0,-0.008349192315679876,1.044445480535491,0.9090945871745322,38.122592064262314,39.268878605468224,0.4520574015306593,1.1640423430923903,1.8460395014524948,4.03322895836326,22.305758455899376,0.9200000762939418,-0.5810122857892814,-1.0025010108947754,-2.465128564331966,0.46012654254241525,-1.733814787613369,-0.27118723417618185,1.4500007629394496,18.079074127953838,-15.13445071701689,0.7313137767185947,4,0.5650005340576172,1.0550003051757848,1.6350011825561523,4.185000419616699,2.6200008392333984,3,0.08878689922257088,-2.3191485907920066,26.35000038146973,-1.2702889398664845,26.8799991607666,1.8510683197045914,27.149999618530273,0.08878689922257088
6090,2004-04-30,25.729999542236328,26.35000038146973,25.71999931335449,26.21999931335449,71322000.0,-0.015308060902308074,-1.470591315209783,1.6333263397483462,32.653057613592495,38.51777569361098,0.8260525369679996,1.5115900707573289,2.158237834256518,4.376524868690847,22.476120801572787,0.6300010681152415,-0.7366214431528029,-1.3200006484985352,-2.9048768209301237,0.26487552393305336,-2.112438734714331,-0.5275625622827391,1.8146003723144482,0.5376465376508305,-31.787103206849054,0.7924380862157949,4,0.9200000762939418,1.4099998474121094,2.035000801086426,4.585000038146973,3.260000228881836,4,0.10959967916809066,1.044445480535491,26.1299991607666,-2.3191485907920066,26.35000038146973,-1.2702889398664845,26.8799991607666,0.10959967916809066
6091,2004-05-03,26.040000915527344,26.35000038146973,25.61000061035156,26.04999923706055,61588700.0,0.01204824635858004,1.4262263301398255,0.0204047473540465,35.52399378943224,38.385027073155584,0.4645751523390622,1.093852921187267,1.7586809549737126,4.018391636608605,23.234761433629153,0.7399997711181712,-0.7170592972245089,-0.9059992790222182,-2.4680547031499707,0.6560561451055342,-1.6870269910860962,-0.12497156695834022,1.4316149749755809,25.595251611028264,-5.811797289963632,0.7810277120638767,5,0.5549993515014613,1.044999122619629,1.7249994277954102,4.169999122619636,2.3599987030029297,0,0.08794158708393929,-1.470591315209783,25.729999542236328,1.044445480535491,26.1299991607666,-2.3191485907920066,26.35000038146973,0.08794158708393929
6092,2004-05-04,26.28000068664551,26.6299991607666,25.95000076293945,26.31999969482422,60991900.0,0.009216580748085068,1.0606076369321753,4.00057230064683,40.21544465165404,38.300033663668046,0.2877574661940834,0.7115525832130665,1.462305976739632,3.753361276501831,24.50026547190387,0.679998397827152,-0.6884490985647282,-0.5524995803832979,-1.9444447697481309,0.839445608981535,-1.2484721750657144,0.14347301429911852,1.0799182870483328,46.20693828209603,13.26148679784778,0.695972594682417,5,0.3149995803832937,0.8049993515014613,1.2449994087219203,3.9299993515014684,2.3599987030029297,1,0.06582950901958862,1.4262263301398255,26.040000915527344,-1.470591315209783,25.729999542236328,1.044445480535491,26.1299991607666,0.06582950901958862
6093,2004-05-05,26.20000076293945,26.57999992370605,26.01000022888184,26.43000030517578,41486800.0,-0.003044137047786055,1.1509471987101996,5.75013113347063,45.3441411221073,38.70864090971324,0.39696066294460053,0.6624880340541353,1.4773911437645957,3.804896883581545,25.73813916674677,0.5699996948242116,-0.6742365554176324,-0.5289995193481474,-1.7706099409939213,0.7126109022976266,-1.1498047301710344,0.0918056914747396,1.054923108953858,52.678635290751565,15.617966394126249,0.6208052108228868,5,0.39499950408935547,0.8849992752075231,1.337499618530277,3.739998817443851,1.7899990081787145,2,0.04618316981823267,1.0606076369321753,26.28000068664551,1.4262263301398255,26.040000915527344,-1.470591315209783,25.729999542236328,0.04618316981823267
6094,2004-05-06,25.979999542236328,26.1299991607666,25.78000068664551,25.93000030517578,54138700.0,-0.00839699291208873,-1.0000000000000202,-0.21738841988290178,45.252517312544455,38.784785695941785,0.594863596709132,0.7940354190414496,1.6150428433997064,3.9870416167088294,26.494747322802546,0.4200000762939382,-0.5962366427142101,-0.6670006752014146,-1.8770657442934073,0.5430643938905781,-1.2720332097474127,-0.06196814065541645,1.1762289339644738,36.27445663861137,-3.825723075508307,0.6050325345459969,5,0.6150007247924769,1.1050004959106445,1.5575008392333984,3.7400007247924805,2.450000762939453,3,0.08314087318979935,1.1509471987101996,26.20000076293945,1.0606076369321753,26.28000068664551,1.4262263301398255,26.040000915527344,0.08314087318979935
6095,2004-05-07,26.46999931335449,26.82999992370605,25.93000030517578,25.93000030517578,69608900.0,0.01886065357012634,-2.333338042844767,10.800144960707948,47.984637254474826,40.00653993540854,-0.06851492941678927,0.24575251621947558,1.0505581002186979,3.4624487014950525,26.55327419754043,0.8999996185302699,-0.5451525761932743,-0.13200082778930877,-1.2948758740634752,1.0308742184848576,-0.713438350926392,0.4494366953477744,0.5934554908953587,70.4917366419076,27.41723275119191,0.5814375231370832,5,-0.01999855041503551,0.615000724792484,1.067501068115238,3.2350015640258825,1.6500015258789098,4,0.08613527562485501,-1.0000000000000202,25.979999542236328,1.1509471987101996,26.20000076293945,1.0606076369321753,26.28000068664551,0.08613527562485501
6096,2004-05-10,26.54999923706055,26.670000076293945,26.13999938964844,26.290000915527344,71539700.0,0.003022286580328659,1.120002746582017,0.4814792575455301,55.128195723141275,42.01437078625743,-0.2710825944775621,0.08754425946038324,0.9051384435175365,3.3578692785238182,26.614963937314144,0.5300006866455043,-0.5112687852786237,0.0004991531372091629,-1.0632476278804326,1.064245934154851,-0.5313742373716117,0.53237254364603,0.426248315555398,73.33324856222188,24.09222950234785,0.53187339050882,5,-0.21499919891357777,0.5350008010864222,0.9875011444091761,2.9950017929077113,1.0799999237060511,0,0.09190209431914687,-2.333338042844767,26.46999931335449,-1.0000000000000202,25.979999542236328,1.1509471987101996,26.20000076293945,0.09190209431914687
6097,2004-05-11,27.770000457763672,27.78000068664551,26.790000915527344,26.85000038146973,82353000.0,0.0459510830795109,1.1063812950078138,3.5384846750883368,63.09313385185907,44.81307926478534,-1.5103947541860911,-1.1853548143602168,-0.3832513765430612,2.119813919922425,26.64544125731416,1.230001449584961,-0.5423425213198776,1.2155003547668457,0.12888342299889288,2.3021172865347985,0.6721918888828711,1.7588088206508203,-2.159999847412113,99.49998855590803,45.64358277905974,0.5433084658839756,5,-1.0749998092651367,-0.6850004196166992,-0.1725001335144043,1.4900007247924876,-0.13000106811523082,1,0.022686321583782032,1.120002746582017,26.54999923706055,-2.333338042844767,26.46999931335449,-1.0000000000000202,25.979999542236328,0.022686321583782032
6098,2004-05-12,27.56999969482422,27.770000457763672,26.81999969482422,27.60000038146973,81059000.0,-0.007202043919431689,4.135127611644079,-0.03260943930174859,59.292019863413685,47.16523790913549,-1.2506578869173701,-1.0220009105912737,-0.2524718462528739,2.3018513069316313,26.329614982587803,0.9500007629394531,-0.5027284422625833,1.0054996490478523,-0.11584312553420872,2.1268424236299133,0.4448282617568218,1.5661710363388828,-1.9165990829467816,89.49995040893538,35.38777195446171,0.5606713872910313,5,-0.8749990463256836,-0.5399990081787145,0.15250015258789062,1.6900014877319407,-0.049999237060546875,2,0.038810290412338855,1.1063812950078138,27.770000457763672,1.120002746582017,26.54999923706055,-2.333338042844767,26.46999931335449,0.038810290412338855
6099,2004-05-13,27.440000534057614,27.61000061035156,27.10000038146973,27.38999938964844,59959000.0,-0.004715239833354423,1.6153770913519256,-1.6666666666662324,49.05660301912618,48.9878540653059,-1.0228575971847356,-0.8754549024369318,-0.17657849300834627,2.4012927739915355,25.425591453002983,0.5100002288818288,-0.4463029036933719,0.8365004539489718,-0.35112491009920177,2.0241258179971453,0.242687771924885,1.4303131359730585,-1.7440679206848166,81.62161716324701,31.659004980819603,0.5938126820240862,5,-0.7449998855590785,-0.5650005340576136,0.457499504089359,1.8200006484985458,0.6000003814697301,3,0.02004370358440455,4.135127611644079,27.56999969482422,1.1063812950078138,27.770000457763672,1.120002746582017,26.54999923706055,0.02004370358440455
6100,2004-05-14,27.040000915527344,27.489999771118164,26.90999984741211,27.38999938964844,51872800.0,-0.014577245289547403,1.109093557314172,-6.999809269503259,48.85178874553476,50.468720171539516,-0.4665557694236746,-0.45217063574428096,0.14388665288366553,2.773367650665321,24.082244570060297,0.5799999237060547,-0.3639201356599244,0.40700082778930735,-0.7938078870066718,1.6078095425852865,-0.19340352960868046,1.0074051851872952,-1.302386940689093,54.878098421437436,7.800635586736782,0.6004043573979893,5,-0.2600002288818324,-0.16500091552734375,0.7874994277954102,2.2200002670288157,1.4799995422363281,4,0.05140530113111974,1.6153770913519256,27.440000534057614,4.135127611644079,27.56999969482422,1.1063812950078138,27.770000457763672,0.05140530113111974
6101,2004-05-17,26.84000015258789,27.29999923706055,26.440000534057614,26.520000457763672,64859800.0,-0.007396477668926593,-2.583331346509923,-0.9142888283378654,49.57628197382974,51.50881320733682,-0.15772797321922738,-0.25251506421111714,0.28295559618891275,2.946392245791394,22.75937366001265,0.8599987030029368,-0.2655392075238794,0.19900007247924734,-1.0052540066845381,1.4032541516430328,-0.40312696710264717,0.8011271120611418,-1.061538443513495,29.85071440161936,-14.948044689699,0.602127039581893,5,-0.05999946594237926,-0.0950002670288086,0.9875001907348633,2.34999942779541,1.110000610351559,0,0.047690040214924956,1.109093557314172,27.040000915527344,1.6153770913519256,27.440000534057614,4.135127611644079,27.56999969482422,0.047690040214924956
6102,2004-05-18,27.149999618530273,27.46999931335449,27.059999465942386,27.20000076293945,55177200.0,0.011549905520864545,-2.56519359466614,-0.15625372529384007,58.88887287659289,53.01378340227964,-0.3702787157879861,-0.5032573575856674,-0.045332349261308025,2.599928035277589,21.02252709322086,0.629999160766598,-0.07985538577979057,0.45499954223632955,-0.7382535577056828,1.6482526421783419,-0.14162700773467662,1.0516260922073357,-1.3315071299044554,53.38339287225221,6.302212426103786,0.5966265499710071,5,-0.3699989318847621,-0.4049997329711914,0.5975003242492676,1.965001106262207,0.6300010681152379,1,0.01767954139891481,-2.583331346509923,26.84000015258789,1.109093557314172,27.040000915527344,1.6153770913519256,27.440000534057614,0.01767954139891481
6103,2004-05-19,27.11000061035156,27.95000076293945,27.11000061035156,27.61000061035156,77032600.0,-0.0014732599904500043,-2.3600006103515625,9.999771123403342,61.34260516352632,54.80157094127764,-0.20967047127840388,-0.41939099095194265,-0.0334902599446103,2.6033385347401676,19.101139833781787,0.8400001525878906,0.08006055503417286,0.3735005378723102,-0.8167101925773217,1.563711268321942,-0.22160482735250753,0.9686059030971279,-1.2522779577653473,44.370859254113114,-6.115387117570151,0.5951053652248163,5,-0.17000007629394176,-0.3299999237060547,0.5674996376037633,1.68499946594239,0.2699985504150426,2,0.01954993608869593,-2.56519359466614,27.149999618530273,-2.583331346509923,26.84000015258789,1.109093557314172,27.040000915527344,0.01954993608869593
6104,2004-05-20,27.40999984741211,27.6200008392334,27.229999542236328,27.31999969482422,52381300.0,0.011065998904699503,-1.8888935983837014,-0.18000030517578125,69.90521112806525,57.237190260565455,-0.31904303665360345,-0.684383700930205,-0.33714152359738847,2.263653003518783,17.575243687597087,0.5100002288818395,0.2068282820587335,0.6289998054504409,-0.5932485487293206,1.8512481596302024,0.017875628360560114,1.2401239825403216,-1.4685860704117673,64.23835538573302,7.126858374613008,0.6111241770898815,5,-0.36499977111816406,-0.6299991607666051,0.15999984741210938,1.3200006484985352,0.19000053405762074,3,0.004013156182558264,-2.3600006103515625,27.11000061035156,-2.56519359466614,27.149999618530273,-2.583331346509923,26.84000015258789,0.004013156182558264
6105,2004-05-21,27.54999923706055,27.75,27.35000038146973,27.729999542236328,46798400.0,0.005107602715352044,2.6363399916770383,-1.9999999999999605,68.6419580986038,58.738719413394634,-0.3237828529953859,-0.86727359818601,-0.4718267244803407,2.0717644441248844,17.466172791178774,0.3999996185302699,0.31441883848948393,0.76799926757813,-0.45685906888169825,1.9928576040379582,0.15557009934821764,1.3804284358080423,-1.5282419806226457,73.50983673856112,11.899030192819097,0.6124291682299138,5,-0.3549985885620188,-0.7699985504150462,-0.11999940872192738,1.180001258850094,0.05000114440917969,4,0.017785905337073027,-1.8888935983837014,27.40999984741211,-2.3600006103515625,27.11000061035156,-2.56519359466614,27.149999618530273,0.017785905337073027
6106,2004-05-24,27.739999771118164,27.920000076293945,27.559999465942386,27.809999465942386,45718100.0,0.0068965713001554185,1.4827549919759824,0.38888653414151003,68.24998855590812,59.31170326940008,-0.36568584987788455,-1.0654316976086982,-0.6738608314530374,1.8322091911636775,17.451313106090094,0.3700008392333949,0.4564671689823001,0.9284997940063491,-0.3604210197884683,2.2174206078011665,0.2840393871089404,1.5729602009037578,-1.641112774420197,76.4044173272729,12.31450617783635,0.6444604068974078,5,-0.5449991226196325,-0.9599990844726598,-0.38749980926513317,0.9900007247924805,-0.7199993133544922,0,0.028118265792403285,2.6363399916770383,27.54999923706055,-1.8888935983837014,27.40999984741211,-2.3600006103515625,27.11000061035156,0.028118265792403285
6107,2004-05-25,28.10000038146973,28.309999465942386,27.479999542236328,27.649999618530273,65523400.0,0.012977671713118921,-1.1012631944913993,-6.428610354223157,72.19625366484954,60.745507025115174,-0.7531555795898655,-1.4011860814745454,-1.0229395040124452,1.4240845139148135,17.569434624565986,0.8299999237060582,0.5676610441818895,1.227500343322756,-0.18465561273223585,2.639656299377748,0.5214223652952619,1.9335783213502502,-1.9270688341221032,82.50005960470173,16.26582197843439,0.7060779780274955,5,-0.7250003814697301,-1.1400003433227575,-0.7750000953674352,0.6049995422363246,-1.770000457763679,1,-0.005338064643913509,1.4827549919759824,27.739999771118164,2.6363399916770383,27.54999923706055,-1.8888935983837014,27.40999984741211,-0.005338064643913509
6108,2004-05-26,28.3700008392334,28.479999542236328,27.989999771118164,28.059999465942386,50431600.0,0.009608557085348579,-1.1777730682829652,0.6888907726868005,77.59816788808925,63.91679201055551,-1.0032437184959235,-1.5938092674614452,-1.280589666426657,1.1052850676070065,17.08758158971205,0.48999977111816406,0.6482043288469121,1.3965007781982415,-0.1416360835250039,2.934637639921487,0.6274323473366188,2.165569209059864,-2.068845216770086,91.20010375976562,20.301390197044327,0.7690684308616231,5,-0.9100008010864258,-1.3250007629394531,-1.180000782012936,0.33499908447265625,-2.2600002288818395,2,-0.020796620907108543,-1.1012631944913993,28.10000038146973,1.4827549919759824,27.739999771118164,2.6363399916770383,27.54999923706055,-0.020796620907108543
6109,2004-05-27,28.45000076293945,28.540000915527344,28.18000030517578,28.489999771118164,55379500.0,0.002819877382429281,4.142818217735453,-0.12902848704855782,75.25512003888652,66.85049548759459,-1.0336029015488357,-1.5716690660104504,-1.367364977070448,0.9644805724988181,16.129698096470673,0.3600006103515625,0.5811529832122773,1.3605006217956515,-0.25763989372646634,2.9786411373177692,0.5514303640345908,2.169570879556712,-1.9745376268942962,92.43696536160236,20.59917557006534,0.809070257761059,5,-0.9600000381469691,-1.3749999999999964,-1.3600010871887172,0.15499877929687855,-2.110000610351559,3,-0.03760989713457907,-1.1777730682829652,28.3700008392334,-1.1012631944913993,28.10000038146973,1.4827549919759824,27.739999771118164,-0.03760989713457907
6110,2004-05-28,28.54999923706055,28.979999542236328,28.489999771118164,28.520000457763672,48045200.0,0.003514884760613679,-9.888865341414826,-0.749988078775474,75.38071950637408,69.71765521343286,-1.0022836736978462,-1.52790435291924,-1.4540961625570077,0.8038013578929757,15.220646461618106,0.5299987792968786,0.5579187090650493,1.319499111175542,-0.2912865601290733,2.9302847824801574,0.5141062755232326,2.1248919468278515,-1.8680823230671777,71.33331298828148,-0.3022861406823836,0.8053928356523085,5,-0.529999732971195,-1.2549991607666051,-1.524999618530277,0.0550003051757777,-2.329999923706062,4,-0.033274917021981376,4.142818217735453,28.45000076293945,-1.1777730682829652,28.3700008392334,-1.1012631944913993,28.10000038146973,-0.033274917021981376
6111,2004-06-01,28.32999992370605,28.71999931335449,28.07999992370605,28.3700008392334,51164300.0,-0.007705755489790689,-1.3703640910439225,-1.3334181078331242,59.52381106847313,69.78820390141955,-0.6131837675196614,-1.1884816637005535,-1.2002234731046038,0.9438204080820043,13.879894941383291,0.6399993896484375,0.6124312290909764,0.9849998474121051,-0.5947337368792098,2.56473343170342,0.19513305526644942,1.7748666395577608,-1.3723130943235233,56.66669209798153,-10.97149903951236,0.7898667921456572,6,-0.2849998474121058,-1.0349998474121058,-1.3050003051757777,0.274999618530277,-1.7600002288818324,1,-0.025767721291995893,-9.888865341414826,28.54999923706055,4.142818217735453,28.45000076293945,-1.1777730682829652,28.3700008392334,-0.025767721291995893
6112,2004-06-02,28.01000022888184,28.420000076293945,27.88999938964844,28.40999984741211,49706200.0,-0.01129543578136194,1.523812335093829,9.999761586876765,57.189561427621356,69.32675459743012,-0.17697478717627746,-0.7717999607736914,-0.8409885640937595,1.1771752945173688,12.87845117185839,0.5300006866455043,0.696862082886117,0.5785001754760764,-0.9441193138831565,2.101119664835309,-0.18280956920354186,1.3398099201556946,-0.8096358739568572,11.009249764643748,-51.638527096989115,0.7613097446796167,6,0.09499931335448863,-0.7150001525878942,-1.0525002479553258,0.5949993133544886,-1.7700004577636754,2,-0.03534451135410388,-1.3703640910439225,28.32999992370605,-9.888865341414826,28.54999923706055,4.142818217735453,28.45000076293945,-0.03534451135410388
6113,2004-06-03,27.40999984741211,27.899999618530273,27.36000061035156,27.8700008392334,56286200.0,-0.021420934543622483,1.0769250519937488,1.1500035762821073,49.575060719119755,67.06784899643615,0.5252962081747334,-0.0806358094052122,-0.20565943553043553,1.6904733969070556,11.516308791400512,0.6499996185302805,0.7860103593469958,-0.08200016021728374,-1.4904651616886646,1.3264648412540971,-0.7862326609529724,0.6222323405184049,1.5699996948242188,3.0863746929992963,-54.8000630271452,0.7042325007356898,6,0.755000114440918,-0.11499977111816406,-0.46000003814697266,1.1949996948242188,-1.2700004577636683,3,-0.039401675655537316,1.523812335093829,28.01000022888184,-1.3703640910439225,28.32999992370605,-9.888865341414826,28.54999923706055,-0.039401675655537316
6114,2004-06-04,28.13999938964844,28.5,28.03000068664551,28.399999618530273,62251700.0,0.02663259928128947,1.0434708694588377,0.5652166701910999,64.24869672637428,66.57970884396623,-0.10087083690678611,-0.67513077982656,-0.9030472278412809,0.8742621770120813,10.101675472280114,1.0900001525878906,0.8253996014929825,0.5399993896484396,-0.7016805175285867,1.781679296825466,-0.08084056394007533,1.1608393432369546,0.8076001739501919,48.148104541612355,-9.700867873754518,0.6208399535885132,6,0.03000068664550426,-0.8449993133544957,-1.1899995803833043,0.37000083923339133,-4.7600002288818395,4,-0.07213926166763296,1.0769250519937488,27.40999984741211,1.523812335093829,28.01000022888184,-1.3703640910439225,28.32999992370605,-0.07213926166763296
6115,2004-06-07,28.75,28.770000457763672,28.229999542236328,28.440000534057614,37487500.0,0.0216773498074756,2.0857161541353997,-1.1923045886366437,72.36535537461779,67.03697182382285,-0.5841835694925699,-1.1653073083230652,-1.513295232205703,0.18966340002584303,9.999265953563267,0.6300010681152308,0.8796557721518248,1.035999965667724,-0.18737595048782651,2.2593758818232743,0.42431200758995047,1.6476879237454973,0.1658475845336902,98.58152766467455,35.65464355420551,0.6116879580777751,6,-0.5799999237060547,-1.4549999237060547,-1.8100004196166992,-0.29500007629394176,-5.600000381469727,0,-0.08382608164911687,1.0434708694588377,28.13999938964844,1.0769250519937488,27.40999984741211,1.523812335093829,28.01000022888184,-0.08382608164911687
6116,2004-06-08,28.989999771118164,29.01000022888184,28.43000030517578,28.520000457763672,48237500.0,0.008347818125849171,1.2745084839576915,1.516129429209539,71.90477963749443,67.00458582078339,-0.7020523757479573,-1.2786950592989896,-1.737541075535944,-0.12110284416097983,9.989282606168242,0.5799999237060582,0.882189179079834,1.1539997100830064,-0.06727471875275626,2.375274138918769,0.5433624956651251,1.7646369245008877,-1.6299991607666051,98.78785076438437,33.22226732360275,0.610637214417881,6,-0.8049993515014648,-1.6799993515014648,-2.0950002670288086,-0.5799999237060547,-6.260000228881836,1,-0.09555020626538058,2.0857161541353997,28.75,1.0434708694588377,28.13999938964844,1.0769250519937488,27.40999984741211,-0.09555020626538058
6117,2004-06-09,28.399999618530273,28.85000038146973,28.3799991607666,28.78000068664551,46163000.0,-0.02035185088810143,-1.2380904805587767,-0.808514092080441,63.57894238078163,65.44689409774921,-0.07266345609035696,-0.6736134764380388,-1.1483118364300324,0.399250705447443,10.5782239579706,0.6100006103515625,0.8762593347514098,0.5324995994567878,-0.7138485778915751,1.7788477768051507,-0.09067448921739185,1.1556736881309675,-1.006999015808109,63.03025749212491,-5.000835381422412,0.6231740886741808,6,-0.21499919891357422,-1.004999160766598,-1.5599994659423828,-0.044999122619628906,-5.489999771118164,2,-0.06443661789741806,1.2745084839576915,28.989999771118164,2.0857161541353997,28.75,1.0434708694588377,28.13999938964844,-0.06443661789741806
6118,2004-06-10,28.63999938964844,28.68000030517578,28.36000061035156,28.51000022888184,42508600.0,0.008450696279642678,2.047601747486536,-0.34210209305827116,63.11300535603174,64.09777024409868,-0.30210591617236204,-0.874160054608037,-1.3779277304227726,0.09300729919749173,11.186242975482102,0.3199996948242223,0.8694217977067602,0.7189993858337438,-0.5648744248507533,2.002873196518241,0.07706248049149522,1.3609362911759924,-1.214658794403082,62.244794687447694,-6.007209744673432,0.6419369053422483,6,-0.45499897003174183,-1.2449989318847656,-1.7999992370605504,-0.764999389648441,-5.399999618530277,3,-0.0837988711479416,-1.2380904805587767,28.399999618530273,1.2745084839576915,28.989999771118164,2.0857161541353997,28.75,-0.0837988711479416
6119,2004-06-14,27.989999771118164,28.35000038146973,27.85000038146973,28.229999542236328,37832900.0,-0.02269551789045121,1.08332704175091,-1.846164003697346,54.230775297042065,61.747776443061795,0.3081900062656331,-0.1906161767170964,-0.7174684869768271,0.6767818302076236,11.516935329428845,0.7899990081787109,0.7937353682418831,0.04149980545043874,-1.222399952259412,1.3053995631602895,-0.5904500734044866,0.6734496843053641,-0.532965983200075,12.068914488287586,-53.224617812917984,0.6319498788549253,6,0.19500064849853516,-0.5949993133544886,-1.1499996185302734,-0.11499977111816406,-5.430000305175778,0,-0.06609504810995637,2.047601747486536,28.63999938964844,-1.2380904805587767,28.399999618530273,1.2745084839576915,28.989999771118164,-0.06609504810995637
6120,2004-06-15,28.43000030517578,28.649999618530273,28.15999984741211,28.25,47001700.0,0.015719919173119656,-1.7222163353537066,-0.7500019868233873,56.33028145822257,61.39293981970062,-0.16832346060304104,-0.549305269601092,-1.1474836708102814,0.1789889886417484,12.300739680971862,0.6599998474121094,0.6745609666878032,0.41200037002563406,-0.7930521054414861,1.6170528454927542,-0.190525867707926,1.0145266077591941,-0.9419071884384174,49.999999999999694,-13.314377808692306,0.6025262377335598,6,-0.24499988555908203,-0.9600000381469727,-1.5900001525878906,-0.5550003051757812,-5.159999847412109,1,-0.1776293032079148,1.08332704175091,27.989999771118164,2.047601747486536,28.63999938964844,-1.2380904805587767,28.399999618530273,-0.1776293032079148
6121,2004-06-16,28.1200008392334,28.38999938964844,28.10000038146973,28.35000038146973,34035000.0,-0.010903955772590956,-1.1481371593269756,-1.277773068282985,50.18518950223121,60.61467627243505,0.12153577638963853,-0.1459789733949748,-0.8547513149552799,0.4379080967381981,12.824223508767691,0.32999992370605113,0.5619231730515715,0.03800086975097727,-1.0320232406332046,1.1080249801351592,-0.49701118544111367,0.5730129249430682,-0.6014695802531449,27.000045776366832,-32.48761579077322,0.5350120551920914,6,0.06499958038330078,-0.5450010299682582,-1.3525004386901855,-0.24500083923339844,-5.450000762939453,2,-0.17674257014135342,-1.7222163353537066,28.43000030517578,1.08332704175091,27.989999771118164,2.047601747486536,28.63999938964844,-0.17674257014135342
6122,2004-06-17,27.6299991607666,28.040000915527344,27.59000015258789,27.979999542236328,38966500.0,-0.017425379226274407,-1.0930346029816849,1.5217438176902556,43.41635392252092,59.930375517257396,0.6168321599769335,0.40246126512660396,-0.4019288737173241,0.8715454323746741,13.345232587911498,0.5300006866455078,0.4212540247178751,-0.4760007858276367,-1.4773346524059257,0.5253330807506522,-0.976667719116783,0.024666147461509524,-0.08163852238831737,3.6696332641554994,-49.66653970921957,0.5006669332891452,6,0.6700010299682617,0.095001220703125,-0.9199991226196289,0.24500083923339844,-4.659999847412113,3,-0.1773434588260162,-1.1481371593269756,28.1200008392334,-1.7222163353537066,28.43000030517578,1.08332704175091,27.989999771118164,-0.1773434588260162
6123,2004-06-18,27.63999938964844,27.899999618530273,27.34000015258789,27.5,52413700.0,0.0003619337381681742,-1.434785132602458,-0.39999782017537705,42.702689327575406,57.53637469516863,0.7184400074527346,0.4576679488608626,-0.4407321130712809,0.7938091235608518,13.681199084631473,0.5599994659423828,0.3799366721882649,-0.49250049591064027,-1.4071505111933575,0.422149519372077,-0.9498255035519989,-0.03517548826928163,1.3700008392333984,22.900714455233615,-24.436527485119736,0.45732500764135847,6,0.5350008010864222,0.08500099182128551,-0.7499990463256871,0.23500061035155895,-4.369998931884769,4,-0.1711287860595171,-1.0930346029816849,27.6299991607666,-1.1481371593269756,28.1200008392334,-1.7222163353537066,28.43000030517578,-0.1711287860595171
6124,2004-06-21,27.520000457763672,28.209999084472656,27.5,27.85000038146973,43528400.0,-0.0043414954607311484,-2.8378241840948104,-2.3571525885558238,40.75404994856664,54.024007425607394,0.8283535309412322,0.6180164136938942,-0.33056980899556976,0.8574602547678616,14.022533875011417,0.7099990844726562,0.36475431416648973,-0.6179994583129869,-1.51551900237612,0.2795200857501463,-1.0667592303445552,-0.1692396862814185,1.4565997695922874,13.74048691281666,-29.298952959392967,0.44875977203156736,6,0.6549997329711914,0.2049999237060547,-0.6574997901916504,0.3549995422363281,-4.060001373291016,0,-0.15552327817778344,-1.434785132602458,27.63999938964844,-1.0930346029816849,27.6299991607666,-1.1481371593269756,28.1200008392334,-0.15552327817778344
6125,2004-06-22,28.040000915527344,28.09000015258789,27.459999084472656,27.61000061035156,46902000.0,0.018895365156760935,1.3773679967754937,-1.3030315290581709,47.52982140785707,51.31567873342547,0.22020528861125754,0.14399033257272364,-0.8465077734989634,0.28755550679960606,14.175260116383859,0.6300010681152344,0.43980724593404474,-0.12249908447265767,-0.978213652012311,0.7332154830669957,-0.5503563682424826,0.30535819929716723,0.9038673103332542,66.66678776825493,24.30387571214746,0.4278572837698265,6,0.054999351501464844,-0.3150005340576172,-1.2550005912780762,-0.16500091552734375,-3.8000011444091797,1,-0.1954351380406114,-2.8378241840948104,27.520000457763672,-1.434785132602458,27.63999938964844,-1.0930346029816849,27.6299991607666,-0.1954351380406114
6126,2004-06-23,28.520000457763672,28.559999465942386,27.86000061035156,28.040000915527344,51711400.0,0.017118385398144698,1.5000068119890946,1.1162772129664038,54.228857137705766,50.27678037308371,-0.37266448412673725,-0.2894158345337914,-1.3241981331419446,-0.23223989071075835,14.332766237712253,0.6999988555908274,0.40610308590506605,0.31850042343139506,-0.5271765499313368,1.164177396794127,-0.10433806324996908,0.7413389101127592,0.3917904066314719,96.72139092695605,48.310791268108304,0.4228384866813659,6,-0.5100002288818359,-0.7950000762939453,-1.692500114440918,-0.8649997711181676,-4.14000129699707,2,-0.18408134346894278,1.3773679967754937,28.040000915527344,-2.8378241840948104,27.520000457763672,-1.434785132602458,27.63999938964844,-0.18408134346894278
6127,2004-06-24,27.95000076293945,28.60000038146973,27.8799991607666,28.459999084472656,55033300.0,-0.019985963733358147,-1.2153831707689347,-1.0624975164707733,54.50000762939448,49.31978062567957,0.14169030090972967,0.28329474754626105,-0.760721736274558,0.3001532410108112,13.994401233850354,0.7200012207031286,0.2580113233868353,-0.24399929046631286,-1.0961025755652223,0.6081039946325966,-0.6700509330157693,0.18205235208314363,0.9303542872195507,48.41273805901536,-5.494326593495082,0.42605164254945516,6,0.04499912261963246,0.08499908447266336,-1.1875004768371547,-0.2950000762939453,-3.050001144409176,3,-0.18890878506331088,1.5000068119890946,28.520000457763672,1.3773679967754937,28.040000915527344,-2.8378241840948104,27.520000457763672,-0.18890878506331088
6128,2004-06-25,27.78000068664551,28.10000038146973,27.1299991607666,27.770000457763672,68915000.0,-0.006082292366852093,1.9846208922288486,-0.019608356458460152,46.69118871635099,48.48204878338056,0.19765626950565363,0.42881259687941764,-0.5896835182152564,0.4343698647220471,13.211181997069104,0.9700012207031286,0.0803343633534439,-0.38449935913085653,-1.2516658556585867,0.4826671373968736,-0.8180826073947216,0.04908388913300854,1.0695472655620684,44.21775415723819,-9.987432463348611,0.43358324826386535,6,0.10999870300292613,0.27999973297118785,-1.0175004005432164,-0.28500080108642933,-3.610000610351566,4,-0.1731461934629578,-1.2153831707689347,27.95000076293945,1.5000068119890946,28.520000457763672,1.3773679967754937,28.040000915527344,-0.1731461934629578
6129,2004-06-28,27.3799991607666,27.96999931335449,27.229999542236328,27.920000076293945,51702300.0,-0.014398902663497748,1.3125014901175551,-53.99885561699398,36.90248126659588,46.32340431764426,0.5610276229169671,0.7847781213968972,-0.17038154306060704,0.7786541485789193,12.308705688866024,0.7399997711181605,-0.039948244874835837,-0.7310008049011216,-1.6542194353312993,0.19221782552905609,-1.1926101201162105,-0.26939148968603277,1.4007668397833406,17.00678859847616,-30.280341869207437,0.4616093152150889,6,0.4850006103515625,0.6900005340576172,-0.5199985504150391,-0.02499866485595703,-3.409999847412113,0,-0.15010952625930818,1.9846208922288486,27.78000068664551,-1.2153831707689347,27.95000076293945,1.5000068119890946,28.520000457763672,-0.15010952625930818
6130,2004-06-29,27.60000038146973,27.6200008392334,27.149999618530273,27.20000076293945,52663300.0,0.008035106919154877,1.1363665919622692,-0.7407387784512487,36.660281994565786,44.82063681679254,0.23569534036449724,0.5164340236674398,-0.361358013711925,0.5256839816107934,10.860154387149928,0.470001220703125,-0.17908683980173734,-0.4634996414184549,-1.3893682647531236,0.4623689819162138,-0.926433953085791,-0.0005653297511187816,1.1147349454888769,31.972845606095373,-8.436279854853215,0.46293431166733445,6,0.26499938964843395,0.46999931335448863,-0.6875000000000036,-0.5150003433227575,-3.930000305175785,1,-0.15000004491944197,1.3125014901175551,27.3799991607666,1.9846208922288486,27.78000068664551,-1.2153831707689347,27.95000076293945,-0.15000004491944197
6131,2004-06-30,27.60000038146973,27.899999618530273,27.31999969482422,27.729999542236328,50573400.0,0.0,1.4680883874764117,-0.3249982118589368,41.34200474607515,44.590153574965235,0.1722948560890991,0.4837418729749281,-0.33914954328492186,0.49397704905494777,9.992746820283019,0.5799999237060547,-0.22777928909561496,-0.4269996643066385,-1.3660944261115766,0.5120950974982996,-0.8965470452091076,0.042547716595830565,1.0513454988411972,31.972845606095373,-5.34456712308118,0.46954738090246856,6,0.26499938964843395,0.46999931335448863,-0.6124997138977122,-0.5150003433227575,-4.829999923706058,2,-0.12173915086636833,1.1363665919622692,27.60000038146973,1.3125014901175551,27.3799991607666,1.9846208922288486,27.78000068664551,-0.12173915086636833
6132,2004-07-01,27.020000457763672,27.479999542236328,26.690000534057614,27.38999938964844,68757000.0,-0.021014489698900962,1.8727276510448947,2.846164003697451,33.669375151414954,43.5864519998363,0.7338377358780477,1.0390429280081754,0.2764422431581153,1.0232470257468371,9.706800192364911,0.9099998474121165,-0.3458591425838442,-0.9574995994567885,-1.9991353893744304,0.0841361904608533,-1.4783174944156094,-0.4366817044979676,1.570491553765482,23.404252441000832,-10.315529033078707,0.5208178949588216,7,0.625,0.8299999237060547,-0.03249979019165394,0.06499958038330078,-4.450000762939453,3,-0.09770544975096462,1.4680883874764117,27.60000038146973,1.1363665919622692,27.60000038146973,1.3125014901175551,27.3799991607666,-0.09770544975096462
6133,2004-07-02,26.32999992370605,26.86000061035156,26.25,26.82999992370605,46758300.0,-0.02553665885891432,1.1785682658837346,1.3513552524408847,33.40001419066303,42.76933691562479,1.3616668527663407,1.7328269624977928,0.9879806051652089,1.6629400804808014,10.477300028679712,0.7700004577636719,-0.425861974358984,-1.5935001373291051,-2.8490272461365613,-0.3379730285216489,-2.2212636917328332,-0.965736582925377,2.1464625991748107,4.651160211804299,-30.493383145622825,0.6277635544037289,7,1.0950002670288121,1.3000001907348668,0.8375000953674352,0.7550001144409215,-3.7899990081787074,4,-0.05431068398478367,1.8727276510448947,27.020000457763672,1.4680883874764117,27.60000038146973,1.1363665919622692,27.60000038146973,-0.05431068398478367
6134,2004-07-06,26.11000061035156,26.28000068664551,25.68000030517578,26.020000457763672,60479300.0,-0.008355461982224255,1.7906974681073495,-0.18000030517577414,25.732233934985842,40.347382751972425,1.5205234116208572,1.8898391550850242,1.2196683048973078,1.831320892741335,10.706711633139477,0.6499996185302699,-0.4339823781642096,-1.711999511718755,-3.2004475251069486,-0.22355149833056132,-2.456223518412852,-0.9677755050246581,2.1883449106988344,19.369389106973777,-13.322007861404778,0.7442240066940975,7,1.029999732971195,1.2349996566772496,1.1424994468689,0.9749994277954137,-3.9500007629394496,1,-0.07430105280382426,1.1785682658837346,26.32999992370605,1.8727276510448947,27.020000457763672,1.4680883874764117,27.60000038146973,-0.07430105280382426
6135,2004-07-07,26.34000015258789,26.57999992370605,26.059999465942386,26.1200008392334,45902500.0,0.008808867746450622,-2.0588076899343313,2.44443267070751,31.06383324100969,37.773491207895084,1.1443609150514114,1.549473353068315,0.9717104453324268,1.5433310456585936,10.445161685052442,0.5200004577636648,-0.43668246408772404,-1.3614999771118157,-2.922083757458683,0.1990838032350517,-2.1417918672852494,-0.581208086938382,1.696510846875043,29.729732051800855,-3.529500187593694,0.7802918901734335,7,0.8000001907348633,1.005000114440918,0.9425005912780762,0.744999885559082,-5.100000381469727,2,-0.08997725229703735,1.7906974681073495,26.11000061035156,1.1785682658837346,26.32999992370605,1.8727276510448947,27.020000457763672,-0.08997725229703735
6136,2004-07-08,26.21999931335449,26.54999923706055,26.1299991607666,26.270000457763672,47125200.0,-0.0045558404912010575,-2.6521515586257536,-0.22727863849563357,33.71825345084598,35.46440741027859,1.0100098384274894,1.529743158802912,1.084238729851723,1.6080468391719158,9.888802648429959,0.42000007629394887,-0.42272685530171117,-1.3430007934570334,-2.91373454486671,0.22773295795264303,-2.1283676691618716,-0.5576339177521952,1.580860616679729,29.99995761445666,-6.71290789109667,0.785366875704839,7,0.6700010299682653,1.12500095367432,1.4375004768371618,1.0750007629394567,-4.659999847412102,3,-0.09725397802591729,-2.0588076899343313,26.34000015258789,1.7906974681073495,26.11000061035156,1.1785682658837346,26.32999992370605,-0.09725397802591729
6137,2004-07-09,26.56999969482422,26.729999542236328,26.38999938964844,26.45000076293945,38190800.0,0.01334860376184177,-1.8333147897958104,-2.399923707800778,38.54390534980435,34.559153702884515,0.49580996780613873,1.0915801618398646,0.739383014243252,1.2138156777470002,9.282468237555241,0.5100002288818395,-0.4909383291692748,-0.9015004158020012,-2.48012460755114,0.6771237759471376,-1.6908125116765724,-0.11218831992743006,1.0187742727241549,75.42365758251728,35.4367176969822,0.7893120958745703,7,0.25500011444091797,0.7750005722045898,1.1000003814697266,0.7250003814697266,-5.149999618530273,4,-0.14301841478006416,-2.6521515586257536,26.21999931335449,-2.0588076899343313,26.34000015258789,1.7906974681073495,26.11000061035156,-0.14301841478006416
6138,2004-07-12,26.239999771118164,26.31999969482422,25.68000030517578,26.059999465942386,59662200.0,-0.012420019853080277,2.764700602497504,1.5000158947133444,36.885246862745696,34.55723876912339,0.6530646491473,1.2991681535095907,1.0878851065601864,1.486518857564107,8.96343116024598,0.8899993896484375,-0.6662687693755487,-1.1115003585815444,-2.6809763503745536,0.45797563321146484,-1.8962383544780508,-0.326762362685038,1.15789683019295,53.33332122317448,9.612202074897667,0.7847379958965047,7,0.5500001907348633,1.1050004959106445,1.4600000381469727,1.0550003051757812,-4.729999542236325,0,-0.13986280900556414,-1.8333147897958104,26.56999969482422,-2.6521515586257536,26.21999931335449,-2.0588076899343313,26.34000015258789,-0.13986280900556414
6139,2004-07-13,26.13999938964844,26.489999771118164,26.04999923706055,26.36000061035156,77788900.0,-0.0038109901807160673,-1.1999942779759507,-1.2222269317170193,28.699548309346213,33.672712804098985,0.624328254079419,1.3212036227681843,1.2126995001019374,1.5314123965579647,9.413949342987172,0.44000053405761363,-0.8196020275433717,-1.1190007209777804,-2.747004852768132,0.5090034108125714,-1.9330027868729545,-0.30499865508260626,1.0861075820491415,43.809468448797986,2.867274287857647,0.814002065895175,7,0.6500005722045863,1.2050008773803675,1.5900006294250453,1.1550006866455043,-3.9200000762939524,1,-0.1377199142378983,2.764700602497504,26.239999771118164,-1.8333147897958104,26.56999969482422,-2.6521515586257536,26.21999931335449,-0.1377199142378983
6140,2004-07-14,23.3799991607666,24.170000076293945,23.25,24.10000038146973,283538400.0,-0.10558532109127794,1.139533542697965,3.2727146622278926,11.869446866360988,30.39798415079741,3.0427471581230208,3.882531506663902,3.9788490645742485,4.231033752157902,10.232638588491561,2.889999389648441,-0.9890863587331964,-3.626500892639161,-5.920184174487712,-1.3328176107906096,-4.7733425335634365,-2.479659251714885,3.6914971442788023,3.735608559392542,-28.905390086451465,1.1468416409242752,7,1.9850006103515625,2.7500009536743164,4.352500915527344,3.9150009155273438,-1.369998931884762,2,-0.05218132408668952,-1.1999942779759507,26.13999938964844,2.764700602497504,26.239999771118164,-1.8333147897958104,26.56999969482422,-0.05218132408668952
6141,2004-07-15,23.149999618530273,23.56999969482422,23.13999938964844,23.46999931335449,95308000.0,-0.009837448695134476,-1.529412424687844,0.44444326707073417,12.50001117586504,28.04583259795853,2.8777586354086537,3.9221928555125807,4.2024583137914036,4.396947610642741,11.219272586631677,0.4300003051757777,-1.0914077296071198,-3.6080003738403335,-6.413533824766631,-0.8024669229140358,-5.010767099303482,-2.2052336483771846,3.4629171299096804,0.2785578957322222,-29.112974916285154,1.4027667254631486,7,1.8500003814697266,2.925000190734867,4.582500457763672,4.145000457763672,-1.529998779296875,3,-0.08250539433630322,1.139533542697965,23.3799991607666,-1.1999942779759507,26.13999938964844,2.764700602497504,26.239999771118164,-0.08250539433630322
6142,2004-07-16,22.729999542236328,23.46999931335449,22.649999618530273,23.45000076293945,85373900.0,-0.018142552190703265,1.1578986994865315,2.2500059604701756,12.030086186300082,25.671396153029313,2.9337405009114264,4.170077132558905,4.603318811800541,4.765736261434498,13.179558420562397,0.8199996948242152,-1.239929198020036,-3.7830004692077637,-7.080567052032883,-0.4854338863826442,-5.431783760620323,-2.134217177795204,3.396708775972815,2.083331263727694,-24.38218217705382,1.6487832914125597,7,1.9600000381469727,3.020000457763672,5.017500877380371,4.580000877380371,-0.8400001525878871,4,-0.05147382753439467,-1.529412424687844,23.149999618530273,1.139533542697965,23.3799991607666,-1.1999942779759507,26.13999938964844,-0.05147382753439467
6143,2004-07-19,22.90999984741211,23.25,22.76000022888184,22.84000015258789,58998200.0,0.007919063299641094,-3.260876055263564,-0.09722163353537114,15.241074842495593,24.50571180941929,2.4782053861681312,3.813044786839008,4.408454962198196,4.531857873317229,15.114723473880343,0.5200004577636719,-1.446123037959893,-3.3665001869201667,-6.986447214704917,0.2534468408645836,-5.176473700812544,-1.5565266730277898,2.6604350788484155,6.770839024748841,-20.02814807200051,1.8099735138923754,7,1.7799997329711914,2.755000114440918,4.880000591278076,4.40000057220459,-1.239999771118164,0,-0.06503709214500375,1.1578986994865315,22.729999542236328,-1.529412424687844,23.149999618530273,1.139533542697965,23.3799991607666,-0.06503709214500375
6144,2004-07-20,23.239999771118164,23.270000457763672,22.959999084472656,22.979999542236328,60254800.0,0.014404187075685693,-1.0666679382275712,3.714305177111717,16.66666666666673,22.906026634492292,1.8978634596401207,3.3159688248234147,4.07421204991795,4.142645615506378,17.17945037997115,0.3600006103515625,-1.5742981985955744,-2.822500228881836,-6.6339013678577174,0.9889009100940456,-4.728200798369777,-0.9167996593938952,1.8631655059055205,38.815787822586515,12.147822391105706,1.9057005694879412,7,1.4499998092651367,2.4099998474121094,4.5500006675720215,4.070000648498535,-1.289999008178711,1,-0.07444060065724722,-3.260876055263564,22.90999984741211,1.1578986994865315,22.729999542236328,-1.529412424687844,23.149999618530273,-0.07444060065724722
6145,2004-07-21,22.559999465942386,23.520000457763672,22.51000022888184,23.489999771118164,72208300.0,-0.029259910149433743,1.0404010434527888,-3.5769211018596496,15.096952469514193,20.836993192122097,2.218591405570322,3.756994134105856,4.7261836483695525,4.7607943539121855,19.50367421543755,1.0100002288818324,-1.6843268459263498,-3.228500461578367,-7.224753387459796,0.7677524643030615,-5.226626924519081,-1.2303739986376527,2.1506593057223533,4.716911533167205,-20.400966465992155,1.998126462940714,7,2.0600004196166957,3.0200004577636683,5.230000972747799,4.750000953674313,-0.7899990081787145,2,-0.015070929106234088,-1.0666679382275712,23.239999771118164,-3.260876055263564,22.90999984741211,1.1578986994865315,22.729999542236328,-0.015070929106234088
6146,2004-07-22,23.270000457763672,23.489999771118164,22.459999084472656,22.479999542236328,75064700.0,0.03147167591440492,-1.4819238900634248,-0.849463071281495,24.489803862340878,19.27542636018171,1.1690665472590034,2.7758278673014516,3.9932473009379628,3.9972326195644037,21.282264434213236,1.0300006866455078,-1.7361337633205558,-2.2559994697570787,-6.185946497888732,1.673947558374575,-4.220972983822904,-0.29102595569125356,1.0445397762001463,76.41512489518593,48.97040265176969,1.9649735140658267,7,1.2049989700317383,2.2599992752075195,4.557499885559082,4.039999961853027,-1.25,3,-0.054146979118835925,1.0404010434527888,22.559999465942386,-1.0666679382275712,23.239999771118164,-3.260876055263564,22.90999984741211,-0.054146979118835925
6147,2004-07-23,22.670000076293945,23.15999984741211,22.6299991607666,23.040000915527344,75635600.0,-0.025784287480301482,-1.3555446295739009,-0.4683549499261205,24.793396897590682,17.931887475164487,1.2937228361702644,3.1199431255739256,4.523537089500913,4.531815627103775,23.101510183050472,0.6400012969970703,-1.870856407571111,-2.591999816894532,-6.545634574834867,1.3616349410458035,-4.5688171958647,-0.6151824379243642,1.273631927771639,19.811388655968734,-10.082137399827559,1.976817378970167,7,1.8049993515014648,2.859999656677246,5.210000038146973,4.640000343322754,-1.0699996948242188,4,-0.04631668431966762,-1.4819238900634248,23.270000457763672,1.0404010434527888,22.559999465942386,-1.0666679382275712,23.239999771118164,-0.04631668431966762
6148,2004-07-26,22.96999931335449,23.09000015258789,22.65999984741211,22.86000061035156,81010800.0,0.013233314338373159,1.4571419229322502,-0.297293117580044,28.610351391207757,17.921976706482436,0.5376317981294676,2.5730350606845143,4.162323604280537,4.168916412762087,25.62156252829581,0.43000030517578125,-2.034414853983357,-2.0515005111694364,-5.944935337500777,1.8419343151619039,-3.998217924335105,-0.10478309800376806,0.6769061067925115,48.11316680641842,16.1907654834074,1.9467174131656702,7,0.34500026702881215,2.5600004196167028,5.042500972747806,4.340001106262211,-1.6799983978271449,0,-0.04701784745279236,-1.3555446295739009,22.670000076293945,-1.4819238900634248,23.270000457763672,1.0404010434527888,22.559999465942386,-0.04701784745279236
6149,2004-07-27,23.270000457763672,23.440000534057614,22.979999542236328,23.20000076293945,87134700.0,0.013060563925866742,1.243908112282421,0.6363683653829804,29.284762634312273,19.857011791810354,-0.23723998723716022,2.0546800917095283,3.807523048717673,3.8160628048558536,28.04026971298374,0.470001220703125,-2.263711859733611,-1.545999431610106,-5.348078959378139,2.256080096157927,-3.447039195494124,0.3550403322739122,-0.8100013732910156,76.41512489518593,42.3888745097945,1.9010397638840169,7,-0.2550010681152344,2.2599992752075195,4.679999828338623,4.039999961853027,-1.8400001525878906,1,-0.06875807262547395,1.4571419229322502,22.96999931335449,-1.3555446295739009,22.670000076293945,-1.4819238900634248,23.270000457763672,-0.06875807262547395
6150,2004-07-28,23.459999084472656,23.559999465942386,22.81999969482422,23.1200008392334,78531400.0,0.00816496016206969,1.7407449269731152,4.85713896457741,31.550804184436515,21.97376657054052,-0.4634320650481065,1.6217691022374794,3.5766981224915497,3.5640400387357687,30.509840658327914,0.7399997711181676,-2.4786140313133735,-1.149000740051271,-4.758817484180803,2.4608160040782607,-2.953909112116037,0.6559076320134949,-0.9803999710082998,90.90905938267787,54.04477849091549,1.804908372064766,7,-0.4499998092651367,2.070000648498535,4.490001201629639,3.850001335144043,-1.8299999237060547,2,-0.06436480735127637,1.243908112282421,23.270000457763672,1.4571419229322502,22.96999931335449,-1.3555446295739009,22.670000076293945,-0.06436480735127637
6151,2004-07-29,24.239999771118164,24.45000076293945,23.6200008392334,23.70000076293945,104103900.0,0.03324811240771797,-1.3714322304298796,1.5882405740027143,35.27181158775524,24.55618050403554,-1.198602053070978,0.6083282909178216,2.7705406714158585,2.7370981831395937,32.92729037084485,0.9900016784667933,-2.6547768755999535,-0.2010000228881843,-3.5262396075172617,3.124239561740893,-1.8636198152027248,1.4616197694263562,-1.7171846435546847,88.46149412338036,54.1418028316899,1.6626197923145396,7,-0.7849998474121094,1.2899999618530273,3.6700005531311035,3.070000648498535,-4.190000534057617,3,-0.10189766240416731,1.7407449269731152,23.459999084472656,1.243908112282421,23.270000457763672,1.4571419229322502,22.96999931335449,-0.10189766240416731
6152,2004-07-30,24.3799991607666,24.63999938964844,23.85000038146973,23.8700008392334,83593700.0,0.005775552432770503,-1.872727651044919,0.9444430708369328,37.95336582743339,27.079768391250852,-1.2068482494626487,0.2744783595977154,2.595478288332842,2.570454094046166,34.550896947765004,0.7899990081787109,-2.427537884385085,0.07099943161010813,-3.0248648117521277,3.166863674972344,-1.4769326900710098,1.618931553291226,-1.741552895080563,86.86867227311681,52.68398104680546,1.5479321216811186,7,-0.8299999237060547,1.1500005722045898,3.4875011444091797,2.9300012588500977,-4.4899997711181605,4,-0.09680060640858212,-1.3714322304298796,24.239999771118164,1.7407449269731152,23.459999084472656,1.243908112282421,23.270000457763672,-0.09680060640858212
6153,2004-08-02,24.899999618530273,24.940000534057614,23.940000534057614,24.040000915527344,67142500.0,0.021328977672832705,1.1276583656466577,1.6862775163995123,42.383295002817654,29.937171539712065,-1.581157147405527,-0.3775018438929507,2.0470238497868003,2.0220914297292403,35.54784564941154,1.0,-2.179393859946405,0.6624999046325684,-2.300015998146584,3.625015807411721,-0.8187580467570079,2.1437578560221446,-2.1014291029272414,98.11316510884946,62.454831745366896,1.4812579513895763,8,-1.1999998092651367,0.38000011444091797,3.1150002479553223,2.410000801086426,-5.180000305175785,0,-0.13253009187215925,-1.872727651044919,24.3799991607666,-1.3714322304298796,24.239999771118164,1.7407449269731152,23.459999084472656,-0.13253009187215925
6154,2004-08-03,24.170000076293945,24.989999771118164,24.11000061035156,24.78000068664551,59729200.0,-0.029317251141364298,-1.4109581166879908,-0.7093041050196653,56.46481863020542,34.5336011131222,-0.7882575625155255,0.21049803394485878,2.729828741601679,2.7298939058261595,35.937024890968736,0.8799991607666051,-1.8860314764308548,0.029500389099119673,-2.7988706780027712,2.8578714562010106,-1.3846851444518258,1.4436859226500651,-1.1572865588454562,62.21199695878984,21.585555175818982,1.4141855335509452,8,-0.44500064849853516,1.044999122619629,3.804999828338623,3.140000343322754,-4.0,1,-0.1191559433874938,1.1276583656466577,24.899999618530273,-1.872727651044919,24.3799991607666,-1.3714322304298796,24.239999771118164,-0.1191559433874938
6155,2004-08-04,23.96999931335449,24.270000457763672,23.70000076293945,24.040000915527344,56196400.0,-0.00827475226761043,1.1509394579538268,0.11475661005078436,56.74341651211289,38.11733585198576,-0.41036950144030726,0.23593712328540306,2.8748244870477038,2.909981695844035,36.999358626652,0.5699996948242223,-1.6306307367301045,-0.05200033187866637,-2.6841464094162077,2.580145745658875,-1.368073370647437,1.2640727068901043,-0.7200114454656372,25.547353795348034,-19.349092305599978,1.316073038768771,8,-0.15999984741210582,1.2100000381469762,3.9975004196167028,3.3400011062622106,-3.39999961853027,2,-0.1059657522294375,-1.4109581166879908,24.170000076293945,1.1276583656466577,24.899999618530273,-1.872727651044919,24.3799991607666,-0.1059657522294375
6156,2004-08-05,23.670000076293945,24.209999084472656,23.25,24.04999923706055,55750000.0,-0.012515613085287147,1.742859011283348,5.428435192501342,57.88590920830005,41.79428166428679,-0.05326471036872249,0.35321092770070805,3.109073382738785,3.178381348154417,38.268740227055,0.9599990844726562,-1.4010127842615994,-0.22449960708618022,-2.647046895164241,2.1980476809918805,-1.4357732511252124,0.9867740369528519,1.3199996948242188,24.13793859432772,-25.0928544104357,1.2112736440390304,8,0.1549997329711914,1.5099992752075195,4.297499656677246,3.640000343322754,-2.8700008392333984,3,-0.08618508276096082,1.1509394579538268,23.96999931335449,-1.4109581166879908,24.170000076293945,1.1276583656466577,24.899999618530273,-0.08618508276096082
6157,2004-08-06,22.770000457763672,23.46999931335449,22.690000534057614,23.25,55989300.0,-0.03802279744948733,-1.4374985098824324,1.2631594797945964,48.95210042475624,44.05447600134774,0.9637615307517429,1.0054787945936,3.9199032848219133,4.050647743015581,40.08352174900331,0.9799995422363317,-1.0857571006913496,-0.9344992637634277,-3.0501398392079437,1.1811413116810883,-1.9923195514856857,0.12332102395883027,2.1851993179321276,3.4782587062202635,-49.01157663796068,1.0578202877222584,8,1.0699996948242188,2.1999988555908203,5.1974992752075195,4.539999961853027,-2.0,4,-0.11945547501189058,1.742859011283348,23.670000076293945,1.1509394579538268,23.96999931335449,-1.4109581166879908,24.170000076293945,-0.11945547501189058
6158,2004-08-09,22.56999969482422,22.989999771118164,22.53000068664551,22.93000030517578,44138600.0,-0.008783520374118448,-1.0909114553982646,0.7500019868233873,44.8854964944103,45.78789087469196,1.2304503899849273,0.9659602398441081,4.017867565133429,4.220512714046148,41.22933051298315,0.4599990844726527,-0.895959518715344,-0.9510000228881843,-2.754247166666161,0.8522471208897926,-1.852623594777171,-0.04937645099919763,2.294592111206054,1.6259765473563959,-50.420949213091895,0.9016235718889877,8,1.1900005340576172,2.0900001525878906,5.1775007247924805,4.7400007247924805,-2.1499996185302734,0,-0.11874170763902836,-1.4374985098824324,22.770000457763672,1.742859011283348,23.670000076293945,1.1509394579538268,23.96999931335449,-0.11874170763902836
6159,2004-08-10,22.540000915527344,22.729999542236328,22.200000762939453,22.670000076293945,56624800.0,-0.0013291439832741059,3.2400225831801084,0.36110816767685333,49.83052074823672,47.81897049289199,1.2806869395101756,0.7509281318206362,3.9407984709043973,4.20983599473465,42.820496282312114,0.529998779296875,-0.6571178936492714,-0.8009988784790032,-2.1698844151904417,0.5678866582324353,-1.4854416468347225,-0.11655611012328393,2.1845154233398425,16.425130565865274,-39.88991022608028,0.6844427683557196,8,1.0549993515014648,1.9249992370605469,4.987499237060547,4.7699995040893555,-2.430000305175785,1,-0.1251109799303608,-1.0909114553982646,22.56999969482422,-1.4374985098824324,22.770000457763672,1.742859011283348,23.670000076293945,-0.1251109799303608
6160,2004-08-11,22.15999984741211,22.26000022888184,21.809999465942386,22.15999984741211,60898200.0,-0.016858964182803526,3.499990463293056,-0.0,40.03590061788511,48.34831371846198,1.6281028969472686,1.0907678178838438,4.203884769348949,4.555959551055505,42.45328126197801,0.7300014495849574,-0.4710195186495163,-1.119999980926515,-2.5867971481874825,0.34679718633445233,-1.8533985645570006,-0.3866013972960296,2.3625552453808574,14.58335154586645,-37.57029985649987,0.7333985836304838,8,1.239999771118164,2.109999656677246,5.082500457763672,5.15000057220459,-1.5699996948242188,2,-0.08980143433306753,3.2400225831801084,22.540000915527344,-1.0909114553982646,22.56999969482422,-1.4374985098824324,22.770000457763672,-0.08980143433306753
6161,2004-08-12,21.239999771118164,22.049999237060547,21.190000534057614,21.950000762939453,70257800.0,-0.041516249216102086,-1.1234549877199536,-100.0,37.86077713616592,48.338026086098935,2.321981925257507,1.9608737176916016,5.000961385930182,5.447725120231524,42.15392500617751,0.9699993133544957,-0.32829127046284157,-1.944500064849855,-3.6724067006686205,-0.21659342903108936,-2.8084533827592395,-1.0805467469404704,3.0112997589897432,2.1929501679807744,-51.81895668268893,0.8639533179093833,8,1.8500003814697266,2.7200002670288086,6.002500534057617,6.070000648498535,-0.31999969482421875,3,-0.031544260052441264,3.499990463293056,22.15999984741211,3.2400225831801084,22.540000915527344,-1.0909114553982646,22.56999969482422,-0.031544260052441264
6162,2004-08-13,21.559999465942386,21.65999984741211,21.030000686645508,21.5,71215300.0,0.015065899165373597,3.846143124381029,-0.08450617201037453,38.07106697278921,47.85888963831799,1.7432159389855357,1.6324213776554934,4.569538365264805,5.105216520933528,41.61784777646696,0.6299991607666016,-0.20962763610668844,-1.5660003662109325,-3.432371869890037,0.3003711374681721,-2.499186118050485,-0.6328146143713802,2.323944184639487,27.040766676657725,-26.572318413108974,0.9331857518395515,8,1.4500007629394496,2.3200006484985316,5.557500839233395,5.750000953674313,-0.47999954223633523,4,-0.03525047531111425,-1.1234549877199536,21.239999771118164,3.499990463293056,22.15999984741211,3.2400225831801084,22.540000915527344,-0.03525047531111425
6163,2004-08-16,21.420000076293945,21.920000076293945,21.34000015258789,21.56999969482422,59703500.0,-0.006493478344913428,-2.7419414381433467,-2.5000158947132705,33.91303482488047,45.35313588217077,1.4948659062007614,1.7445123078917106,4.613533081284146,5.222782097181035,40.88755054936658,0.5799999237060547,-0.18373848867917886,-1.6314997673034668,-3.6471569806932003,0.3841574460862667,-2.6393283739983353,-0.6236711606085983,2.064391559336837,22.94115601112546,-26.63974629582201,1.007828606694867,8,1.2300004959106445,2.3400001525878906,5.664999961853027,5.890000343322754,-1.0,0,-0.030345453604813222,3.846143124381029,21.559999465942386,-1.1234549877199536,21.239999771118164,3.499990463293056,22.15999984741211,-0.030345453604813222
6164,2004-08-17,21.51000022888184,21.86000061035156,21.489999771118164,21.700000762939453,57635800.0,0.004201687780921226,-2.217378324363292,1.2666734483679176,32.743371794261606,42.68646424685395,1.1039573557578706,1.600308195190376,4.403060988660318,5.104735866757011,40.15118399385236,0.44000053405761363,-0.20652762870746955,-1.4549996376037555,-3.5820037292368454,0.6720044540293344,-2.5185016834203005,-0.39149759178721055,1.6307766738910026,39.02436755087058,-5.108673568689596,1.0635020458165452,8,1.1099996566772425,2.2499999999999964,5.5574998855590785,5.80000019073486,-1.130001068115238,1,-0.05067411162201352,-2.7419414381433467,21.420000076293945,3.846143124381029,21.559999465942386,-1.1234549877199536,21.239999771118164,-0.05067411162201352
6165,2004-08-18,22.21999931335449,22.239999771118164,21.3700008392334,21.399999618530273,61340100.0,0.03300786038669212,1.0232518940402051,-4.315775736585918,31.899631040708556,39.79910000601045,0.13367236751633627,0.9101974203054546,3.5586911935696612,4.350415974121457,38.88870343683928,0.8699989318847656,-0.305825341954435,-0.7280005455017111,-2.8739841095826364,1.4179830185792142,-1.8009923275421755,0.3449912365387533,0.6252689191605256,98.34706835564326,57.35012311011472,1.0729917820404633,8,0.030000686645511365,0.7900009155273473,4.847500801086429,5.090001106262211,-2.090000152587887,2,-0.09495944051333949,-2.217378324363292,21.51000022888184,-2.7419414381433467,21.420000076293945,3.846143124381029,21.559999465942386,-0.09495944051333949
6166,2004-08-19,22.01000022888184,22.270000457763672,21.739999771118164,22.170000076293945,57308500.0,-0.009450904183711528,1.9444432670707412,-0.19512183775434852,29.02654962855638,37.5851499175438,0.09324306687210182,1.0761344399080777,3.621371833060504,4.5209697213962095,37.51246882344524,0.5300006866455078,-0.500721426236769,-0.8749996185302713,-3.0548931366200627,1.30489389955952,-1.964946377575167,0.21494714051462438,0.5811305472114441,79.03223573602935,42.02686299556461,1.0899467590448955,8,-3.552713678800501e-15,0.9999999999999964,3.7374997138977015,4.1199998855590785,-2.090000152587894,3,-0.06451613182768645,1.0232518940402051,22.21999931335449,-2.217378324363292,21.51000022888184,-2.7419414381433467,21.420000076293945,-0.06451613182768645
6167,2004-08-20,21.6200008392334,21.950000762939453,21.61000061035156,21.920000076293945,58080900.0,-0.01771919062211902,-1.125002980235056,1.8749970197649606,20.28984806162123,34.85230009167835,0.3385635611752704,1.4581998727348484,3.8755039419090807,4.8639056515362995,36.10312126589247,0.39999961853028054,-0.7124579215057594,-1.2124990463256822,-3.4636071936829893,1.038609101031625,-2.3380531200043357,-0.0869449726470286,0.7525717243371979,30.10759083488519,0.7975761535127965,1.125554073678654,8,0.25999927520751953,1.3899993896484375,3.91749906539917,4.454998970031742,-1.9400005340576172,4,-0.0323774623389087,1.9444432670707412,22.01000022888184,1.0232518940402051,22.21999931335449,-2.217378324363292,21.51000022888184,-0.0323774623389087
6168,2004-08-23,21.88999938964844,22.100000381469727,21.76000022888184,21.81999969482422,50437200.0,0.01248836909964779,-2.5789748428936656,-0.23333290947701552,27.47032958334202,32.36783440669005,-0.042506940087886136,1.1627570414739274,3.462237134749575,4.55208733479807,34.517381752686184,0.4799995422363281,-0.9230336145952727,-0.888500499725339,-3.177221060861946,1.400220061411268,-2.0328607802936425,0.25585978084296457,0.3800010681152308,57.77764120213917,31.2816147650473,1.144360280568303,8,-0.2399988174438512,1.1200008392333949,3.3300004005432093,3.9400005340576136,-1.8199996948242223,0,-0.03700317444163248,-1.125002980235056,21.6200008392334,1.9444432670707412,22.01000022888184,1.0232518940402051,22.21999931335449,-0.03700317444163248
6169,2004-08-24,21.670000076293945,22.200000762939453,21.559999465942386,22.18000030517578,52267600.0,-0.010050220168509094,1.327272601167282,-7.28574931880072,27.362186394731566,30.95964393745077,0.04593516108326057,1.3246582494635746,3.5544125354375353,4.732235470924277,33.59472722153314,0.6400012969970668,-1.0194549658796817,-1.028499794006347,-3.3564013812253677,1.2994017932126738,-2.1924505876158555,0.13545099960316165,-0.6399993896484375,33.33326269076144,6.439753473313104,1.1639507936095097,8,-0.01999950408935547,1.3400001525878906,3.5074996948242188,4.159999847412109,-1.610000610351559,1,-0.05768343311486401,-2.5789748428936656,21.88999938964844,-1.125002980235056,21.6200008392334,1.9444432670707412,22.01000022888184,-0.05768343311486401
6170,2004-08-25,21.950000762939453,22.1299991607666,21.530000686645508,21.690000534057614,60583200.0,0.012921120704185718,-1.0689605277437049,-0.509804141562611,33.00394474715361,30.419995894227185,-0.2983625493111468,0.9757596965436512,3.133021413889182,4.410733159173741,32.519517652860124,0.5999984741210938,-1.0696945569760317,-0.6729991912841804,-2.994850207082287,1.648851824513926,-1.8339246991832354,0.4879263166148746,-0.8966000747680667,56.756784621610265,28.295491851934838,1.1609255078990541,8,-0.3000001907348633,1.0599994659423828,3.219998836517334,3.8799991607666016,-1.1000003814697266,2,-0.07152626640558724,1.327272601167282,21.670000076293945,-2.5789748428936656,21.88999938964844,-1.125002980235056,21.6200008392334,-0.07152626640558724
6171,2004-08-26,21.770000457763672,21.90999984741211,21.700000762939453,21.86000061035156,44164900.0,-0.008200469199057814,1.2105326560523622,-0.346154128305744,38.47925295155859,30.46534989186822,-0.03942093777238753,1.0131717997739464,3.1766182387354718,4.535948096701247,32.94444393306486,0.25,-1.170201991827028,-0.7294995307922356,-2.949745489933644,1.4907464283491727,-1.8396225103629398,0.38062344877846854,-0.6936677680969225,35.820857281943105,4.0259067207936,1.1101229795707046,8,0.034999847412109375,1.239999771118164,3.3299994468688965,3.9899997711181676,-0.6400012969970703,3,-0.07533308509473224,-1.0689605277437049,21.950000762939453,1.327272601167282,21.670000076293945,-2.5789748428936656,21.88999938964844,-0.07533308509473224
6172,2004-08-27,22.020000457763672,22.270000457763672,21.81999969482422,21.86000061035156,47383800.0,0.011483692914248111,-2.7499801319240245,-1.777773068283075,43.73576547321846,31.556764408350222,-0.242845576839251,0.6084993404770813,2.806104071419469,4.225194426615605,33.426247135968445,0.5,-1.1747336091478005,-0.36149959564209055,-2.4047297800151988,1.6817305887310177,-1.3831146878286447,0.6601154965444636,-0.9211944066314679,66.21620576689615,29.34081848697457,1.0216150921865548,8,-0.19999980926513672,0.9899997711181641,2.982499122619629,3.714999198913574,-0.7000007629394531,4,-0.09536786275266951,1.2105326560523622,21.770000457763672,-1.0689605277437049,21.950000762939453,1.327272601167282,21.670000076293945,-0.09536786275266951
6173,2004-08-30,21.600000381469727,22.040000915527344,21.56999969482422,21.989999771118164,43030700.0,-0.01907357255053388,-1.0888907726868138,-2.4374985098824054,40.167351995834174,32.381651097413844,0.22950788890539897,0.8101314793839762,3.0979024151623413,4.58585255176277,34.493721840068005,0.470001220703125,-1.0989037560770427,-0.6164997100830085,-2.305700858216067,1.07270143805005,-1.4611002841495377,0.2281008639835207,-0.4543465540722629,9.459421145285884,-28.763401928655544,0.844600574066529,8,0.2200002670288086,1.4099998474121094,3.402499198913574,4.1349992752075195,-0.470001220703125,0,-0.08888889085118168,-2.7499801319240245,22.020000457763672,1.2105326560523622,21.770000457763672,-1.0689605277437049,21.950000762939453,-0.08888889085118168
6174,2004-08-31,21.290000915527344,21.489999771118164,20.86000061035156,21.399999618530273,79067200.0,-0.014351826873499784,3.3448366580507076,0.28204839782464103,40.76433327366959,33.36661801218729,0.5643679497224987,0.9415811815814337,3.2773232017674587,4.844483624157078,35.94797805357454,0.7399997711181676,-1.0516621621980669,-0.7824992179870591,-2.2465362637541233,0.681537827780005,-1.5145177408705912,-0.05048069510352704,0.9799995422363281,30.496478844660817,-10.273887593658113,0.7320185228835325,8,0.27499961853027344,1.6349992752075195,3.1324987411499023,4.444998741149902,-0.05000114440917969,1,-0.05730395341661765,-1.0888907726868138,21.600000381469727,-2.7499801319240245,22.020000457763672,1.2105326560523622,21.770000457763672,-0.05730395341661765
6175,2004-09-01,21.43000030517578,21.700000762939453,21.030000686645508,21.100000381469727,61731300.0,0.006575828258717165,-1.8510683197045634,-3.0000346794749526,52.41731292548371,35.96559171184588,0.3358395745479257,0.634042337158391,2.988915954693006,4.657400215685335,36.90906832181409,0.6700000762939453,-0.9596261215608095,-0.5154998779296882,-1.7005732163567515,0.6695734604973751,-1.1080365471432216,0.07703679128384522,0.8118001556396486,40.42551464600432,-5.008811198693444,0.5925366692135322,9,0.13500022888183594,1.494999885559082,2.842499256134033,4.304999351501465,-0.8800010681152344,2,-0.06392910964646659,3.3448366580507076,21.290000915527344,-1.0888907726868138,21.600000381469727,-2.7499801319240245,22.020000457763672,-0.06392910964646659
6176,2004-09-02,21.6299991607666,21.71999931335449,21.26000022888184,21.399999618530273,71285400.0,0.009332657617485696,1.2438988081392686,0.6969684709418259,50.9186326740871,39.368790002119866,0.08523198667117171,0.2881491243728007,2.624299209953044,4.407329881704225,37.479180658459995,0.45999908447264914,-0.8578413532397278,-0.2135009765625,-1.0826754438907003,0.6556734907657003,-0.6480882102266001,0.22108625710160013,0.5841653030395513,54.609832180356854,6.565926090783243,0.43458723366410057,9,-0.06499862670898438,1.2950010299682617,2.640000343322754,4.1050004959106445,-1.0199985504150426,3,-0.036060971315785784,-1.8510683197045634,21.43000030517578,3.3448366580507076,21.290000915527344,-1.0888907726868138,21.600000381469727,-0.036060971315785784
6177,2004-09-03,20.049999237060547,20.18000030517578,19.850000381469727,19.96999931335449,172209600.0,-0.07304669371286543,-1.0625137836694065,0.3478264475146523,36.9523587388815,40.422348797179815,1.5858789242923699,1.743305335613659,4.036303048274039,5.926444673466733,38.02032668567797,1.779998779296875,-0.8435065631730438,-1.6575008392333999,-2.7410406049117064,-0.5739610735550933,-2.199270722072555,-1.1157309563942448,2.1370819496765137,9.132365608161011,-40.348304373097776,0.5417698828391533,9,1.0100011825561523,2.3700008392333984,4.442500591278076,5.685000419616699,0.23000144958496094,4,0.05386533490284506,1.2438988081392686,21.6299991607666,-1.8510683197045634,21.43000030517578,3.3448366580507076,21.290000915527344,0.05386533490284506
6178,2004-09-07,19.88999938964844,20.25,19.729999542236328,20.229999542236328,77890100.0,-0.0079800425685983,1.7368368217637906,-4.250005960469929,34.77441095306948,41.2459293036618,1.60067166145312,1.7836820264131354,4.028464331785756,6.028801012178089,38.48992773666046,0.5200004577636719,-0.8015706565771836,-1.6835006713867138,-2.963061499441146,-0.4039398433322816,-2.323281085413928,-1.0437202573594995,2.2035985648779253,8.040194262043087,-40.99662696154502,0.639780414027216,9,1.110000610351559,2.470000267028805,4.650000095367428,5.845000267028805,1.100000381469723,1,0.07189544238598655,-1.0625137836694065,20.049999237060547,1.2438988081392686,21.6299991607666,-1.8510683197045634,21.43000030517578,0.07189544238598655
6179,2004-09-08,19.71999931335449,20.059999465942386,19.690000534057614,19.8799991607666,75333400.0,-0.008547012645079732,-2.3636663140919607,0.4705875753122033,23.8493448370253,40.22875153586976,1.637137669057541,1.8251591745468687,4.03808517846684,6.150920520765119,38.733088805895925,0.36999893188477273,-0.6809072869718271,-1.7125006675720265,-3.154778197868371,-0.27022313727568203,-2.4336394327201987,-0.9913619024238542,2.231782736434475,1.4777732677881508,-39.614679276237744,0.7211387651481722,9,1.260001182556156,2.620000839233402,4.770000457763675,6.0150003433227575,0.7900009155273509,2,0.07150100895070799,1.7368368217637906,19.88999938964844,-1.0625137836694065,20.049999237060547,1.2438988081392686,21.6299991607666,0.07150100895070799
6180,2004-09-09,20.170000076293945,20.32999992370605,19.709999084472656,19.899999618530273,95633700.0,0.02281951209981603,1.1016972165648469,-1.6875044703525839,31.67329299782216,39.47253376323238,1.0148087792022977,1.2842739179478357,3.4225351798114474,5.658522916235583,38.50581349079313,0.6200008392333949,-0.633876805105487,-1.1629999160766609,-2.6671993885989096,0.34119955644558786,-1.9150996523377835,-0.4109001798155383,1.6008394522365101,23.645311865782883,-12.125536883406571,0.7520997362611243,9,0.8100004196166992,1.8100004196166992,4.299999237060547,5.564999580383301,0.44000053405761363,3,0.053049067465388955,-2.3636663140919607,19.71999931335449,1.7368368217637906,19.88999938964844,-1.0625137836694065,20.049999237060547,0.053049067465388955
6181,2004-09-10,20.56999969482422,20.700000762939453,19.979999542236328,20.209999084472656,67196300.0,0.01983141383328002,1.3225742939764966,1.3333333333333333,39.56260638783971,39.008849420412524,0.47683213244540923,0.8764415479163965,2.858221089464074,5.214349576376904,37.59821520367193,0.720001220703125,-0.5625412022438283,-0.7295002937316895,-2.2717816975165626,0.8127811100531837,-1.5006409956241278,0.041640408160748876,1.034372714148411,87.12861003416235,48.54945336392193,0.7711407018924373,9,0.2950010299682617,1.380000114440918,3.924999713897705,5.164999961853027,0.220001220703125,4,-0.0009723120107145711,1.1016972165648469,20.170000076293945,-2.3636663140919607,19.71999931335449,1.7368368217637906,19.88999938964844,-0.0009723120107145711
6182,2004-09-13,20.799999237060547,21.18000030517578,20.600000381469727,20.770000457763672,81674100.0,0.011181309948886442,-2.135143773261988,0.08332980121222397,39.07815010801942,38.887826988433105,0.06210740633056844,0.6182851419058863,2.4818898735048407,4.9508052590526646,36.24582201855592,0.6100006103515625,-0.546156844623944,-0.46150074005127095,-2.014173319886556,1.091171839784014,-1.2378370299689152,0.3148355498663733,0.6512234219188819,74.49656869208354,36.761861986873484,0.7763362899176426,9,-0.09499931335449574,0.7800006866455043,3.702500343322754,4.935000419616699,0.0,0,-0.00913454969606231,1.3225742939764966,20.56999969482422,1.1016972165648469,20.170000076293945,-2.3636663140919607,19.71999931335449,-0.00913454969606231
6183,2004-09-14,20.770000457763672,20.959999084472656,20.549999237060547,20.82999992370605,52849200.0,-0.0014422490575588531,1.5625167639222513,-2.0000635808747544,40.6249987582359,38.87234537560714,-0.04247774826615114,0.6293582937408146,2.384435531299431,4.943391151573202,35.31238201791476,0.4099998474121094,-0.5676629991219251,-0.45899953842162944,-2.024858118222287,1.1068590413790282,-1.24192882832196,0.3239297514787012,0.540324431222011,72.48322749040251,32.77934106391207,0.7829292899003288,9,-0.06500053405762074,0.5699996948242188,3.6349992752075195,4.964999198913574,0.6800003051757812,1,-0.023591707285447128,-2.135143773261988,20.799999237060547,1.3225742939764966,20.56999969482422,1.1016972165648469,20.170000076293945,-0.023591707285447128
6184,2004-09-15,20.420000076293945,20.6200008392334,20.200000762939453,20.61000061035156,59712200.0,-0.016851245727291242,2.999981834860719,3.166703754331438,34.29156446156928,36.85837332406109,0.1912464560762821,0.9417981095498824,2.607380269493234,5.249731476068192,34.45635192456636,0.5699996948242188,-0.6536295260039182,-0.7544999122619629,-2.3546776596038868,0.845677835079961,-1.5545887859329248,0.04558896140899904,0.7606988642974919,48.299347090452365,10.308361361378601,0.8000888736709614,9,0.2849998474121058,0.7899999618530273,3.7899999618530273,5.314999580383301,1.2700004577636683,2,0.027913794940968017,1.5625167639222513,20.770000457763672,-2.135143773261988,20.799999237060547,1.3225742939764966,20.56999969482422,0.027913794940968017
6185,2004-09-16,20.11000061035156,20.600000381469727,20.06999969482422,20.46999931335449,57764200.0,-0.015181168696579594,-1.4090911061308569,1.8947246900567538,33.399988861075485,34.91185734483758,0.3289003654076268,1.1442848017328835,2.7766875520581173,5.497698183878672,34.29436458712374,0.5300006866455078,-0.7023497541345769,-0.9589994430542035,-2.547125599476054,0.629126713367647,-1.7530625212651287,-0.16493636484327823,0.951442457717171,10.83341545523585,-26.29888612632132,0.7940630782109249,9,0.32499980926514027,0.8699998855590856,3.9199995994567907,5.494999885559086,1.189998626708988,3,0.01989058211785344,2.999981834860719,20.420000076293945,1.5625167639222513,20.770000457763672,-2.135143773261988,20.799999237060547,0.01989058211785344
6186,2004-09-17,20.59000015258789,20.6200008392334,19.899999618530273,20.290000915527344,93816900.0,0.023868698541423816,3.0,-0.8333342163682892,36.328857807225646,34.84257946354248,-0.3510542395914307,0.5823028025556383,2.1625412726052673,4.963894822189015,34.23787080563206,0.720001220703125,-0.728202659709023,-0.4079998970031724,-1.9451419364819706,1.1291421424756258,-1.1765709167425698,0.36057112273622494,0.3617275127599484,53.90626280567853,19.607992148004364,0.7685710197393986,9,-0.1549997329711914,0.3900003433227539,3.244999408721924,4.819999694824222,0.7199993133544957,4,0.00097136753839,-1.4090911061308569,20.11000061035156,2.999981834860719,20.420000076293945,1.5625167639222513,20.770000457763672,0.00097136753839
6187,2004-09-20,20.920000076293945,21.25,20.450000762939453,20.46999931335449,74890500.0,0.016027193844609045,-2.265317244063838,1.5000063578449567,43.38520534444002,35.799334395916986,-0.6086750637325409,0.207827100521925,1.6881801398221725,4.585774922949749,33.66740709722033,0.7999992370605469,-0.8297918486068312,-0.042999935150145774,-1.55213184284408,1.4661319725437885,-0.7975658889971129,0.7115660186968213,-1.2299995422363317,75.55556811422613,36.54084425089856,0.754565953846967,9,-0.4499998092651367,0.06000041961669922,2.6050000190734863,4.180000305175781,0.4799995422363281,0,-0.006214109000597601,3.0,20.59000015258789,-1.4090911061308569,20.11000061035156,2.999981834860719,20.420000076293945,-0.006214109000597601
6188,2004-09-21,21.07999992370605,21.350000381469727,20.979999542236328,21.15999984741211,59345700.0,0.007648176234636539,-1.6428566562898073,-0.17777730682830303,47.895779939950934,38.47116051846428,-0.6505319885109735,-0.016830180682703144,1.3933403916363325,4.3865595371477895,33.29543222876874,0.43000030517578125,-0.9456365933163333,0.1574998855590799,-1.2890627894839461,1.604062560602106,-0.5657814519624331,0.8807812230805929,-1.3587994003295911,81.37928857248818,39.581537977435474,0.7232813375215126,9,-0.5500001907348597,-0.0999994277954066,2.365000247955326,3.9400005340576207,0.9200000762939489,1,-0.01328276506920778,-2.265317244063838,20.920000076293945,3.0,20.59000015258789,-1.4090911061308569,20.11000061035156,-0.01328276506920778
6189,2004-09-22,20.420000076293945,21.049999237060547,20.420000076293945,21.0,62599600.0,-0.03130929078751499,-1.1724111849569367,7.25000596046984,40.83483769352593,39.489109929098035,0.1332140516953615,0.5741586474404166,1.9112747801375427,5.006620647573875,32.928754944759284,0.6599998474121058,-0.8731344324122006,-0.4399999618530259,-1.858316745973788,0.9783168222677361,-1.149158353913407,0.2691584302073551,-0.6336475585937542,35.862081666048425,-5.856880833346466,0.7091583920603803,9,0.2049999237060547,0.5600004196166992,2.7850003242492676,4.600000381469727,1.8500003814697266,2,0.05044077780593437,-1.6428566562898073,21.07999992370605,-2.265317244063838,20.920000076293945,3.0,20.59000015258789,0.05044077780593437
6190,2004-09-23,20.3799991607666,20.61000061035156,20.270000457763672,20.46999931335449,68326100.0,-0.001958908686478522,-1.1935666469777286,0.15517269728728336,38.317753677440535,39.3507929612759,0.23036089002312465,0.5170158795566948,1.8947930102221733,5.012431610194746,32.56783901086698,0.3400001525878871,-0.7676947239334062,-0.40150079727172994,-1.7371859860131238,0.9341843914696639,-1.0693433916424269,0.266341797098967,-0.5311007285156286,33.10339928809894,-6.696413611414101,0.6678425943706972,9,0.24500083923339844,0.600001335144043,2.8100008964538574,4.64000129699707,1.880001068115238,3,0.06427877464356757,-1.1724111849569367,20.420000076293945,-1.6428566562898073,21.07999992370605,-2.265317244063838,20.920000076293945,0.06427877464356757
6191,2004-09-24,20.1299991607666,20.700000762939453,20.06999969482422,20.450000762939453,62089700.0,-0.012266928866281446,-1.8636377429157256,3.5555673292927272,50.99502428549128,40.67489009210611,0.4597285062363703,0.6723217191587807,2.091655459415527,5.221490978298178,32.26040998512259,0.6300010681152344,-0.5914586403649658,-0.5695007324218757,-1.8498872467986835,0.7108857819549321,-1.2096939896102796,0.07069252476652821,-0.22105665054687762,4.687455762201437,-37.38088089702789,0.6401932571884036,9,0.49500083923339844,0.850001335144043,2.5000009536743164,4.89000129699707,2.310001373291012,4,0.05812221187640576,-1.1935666469777286,20.3799991607666,-1.1724111849569367,20.420000076293945,-1.6428566562898073,21.07999992370605,0.05812221187640576
6192,2004-09-27,19.920000076293945,20.420000076293945,19.850000381469727,19.96999931335449,56423800.0,-0.01043214571424056,-5.000040154998294,0.1562468335190891,50.36855900435405,41.75750789723035,0.5942657911448386,0.7556710563322326,2.258521133506335,5.385080547022842,32.76846649161865,0.5699996948242188,-0.4863973938775459,-0.6744997978210456,-1.8380242863179248,0.48902469067583354,-1.256262042069487,-0.09273755357260427,1.4300003051757812,4.666646321614584,-39.983188770561476,0.5817622442484396,9,0.6800003051757812,1.0600004196166992,2.5900001525878906,5.100000381469727,2.6900005340576136,0,0.0697790855584699,-1.8636377429157256,20.1299991607666,-1.1935666469777286,20.3799991607666,-1.1724111849569367,20.420000076293945,0.0697790855584699
6193,2004-09-28,19.68000030517578,20.350000381469727,19.63999938964844,20.09000015258789,78060400.0,-0.0120481812348876,-1.8979533051514081,8.200122072175756,49.51691989729801,43.449214056755764,0.7413499165787485,0.8900893754681363,2.445906522814166,5.578081427541683,33.08725105332282,0.7100009918212855,-0.46398496255629595,-0.8184995651245117,-1.9490752959129622,0.3120761656639388,-1.383787430518737,-0.25321169973028645,1.6400000762939442,2.8369446706506616,-45.321031256893114,0.5652878653942256,9,0.8149995803833008,1.2749996185302734,2.7649998664855957,5.340000152587891,2.989999771118164,1,0.08739833773793881,-5.000040154998294,19.920000076293945,-1.8636377429157256,20.1299991607666,-1.1935666469777286,20.3799991607666,0.08739833773793881
6194,2004-09-29,20.06999969482422,20.26000022888184,19.71999931335449,19.770000457763672,63569000.0,0.019817041849631956,-1.699994277975917,-0.7317057285609282,48.77450396032338,45.15749351222775,0.3313241442405257,0.425837110422723,1.9961012722579312,5.146386624909063,32.69887261832557,0.5799999237060582,-0.44892972694694677,-0.3675001144409187,-1.4488419116480244,0.7138416827661871,-0.9081710130444698,0.17317078416263243,1.1828006469726553,40.566013970410744,-10.25094679870621,0.5406708986035528,9,0.4250001907348633,0.8850002288818359,2.260000705718994,4.870000839233398,2.809999465942383,2,0.09616344466978255,-1.8979533051514081,19.68000030517578,-5.000040154998294,19.920000076293945,-1.8636377429157256,20.1299991607666,0.09616344466978255
6195,2004-09-30,20.059999465942386,20.3799991607666,19.82999992370605,20.170000076293945,72528600.0,-0.0004982675153907268,1.075473599355112,-0.36666963366096245,43.089421648994865,45.90866727242433,0.3726767661599375,0.3456599578446138,1.9668681655879574,5.106386090676505,32.62460188710668,0.5499992370605504,-0.4465347615119022,-0.30900030136108114,-1.2949841328917344,0.6769835301695721,-0.8019922171264078,0.1839916144042455,1.128288837768551,39.62259737362046,-6.32849587313887,0.49299191576532664,9,0.43500041961669567,0.8950004577636683,2.2700009346008265,4.795001029968258,3.3000011444091726,3,0.11016954390120492,-1.699994277975917,20.06999969482422,-1.8979533051514081,19.68000030517578,-5.000040154998294,19.920000076293945,0.11016954390120492
6196,2004-10-01,20.850000381469727,20.920000076293945,20.229999542236328,20.299999237060547,73823500.0,0.03938190112460349,1.0,-4.999982660563346,50.58824902175411,46.70900545879257,-0.4208181041736374,-0.5331052671741787,1.1231159318252892,4.269193240516842,32.22228533142131,0.860000610351559,-0.3593533500364856,0.5200005531311049,-0.30444206775928606,1.344443174021496,0.10777924268590766,0.9322218635763022,0.276356365678712,94.53127677550964,50.0350380588645,0.41222131044519567,10,-0.35500049591064453,0.10499954223632812,1.4800000190734863,3.989999771118164,2.3799991607666016,4,0.06762589072493452,1.075473599355112,20.059999465942386,-1.699994277975917,20.06999969482422,-1.8979533051514081,19.68000030517578,0.06762589072493452
6197,2004-10-04,21.1299991607666,21.350000381469727,20.850000381469727,21.170000076293945,74330300.0,0.01342919780211238,1.4999904632932155,-0.07272878599246078,53.99998728433706,47.387250719279905,-0.7463863698142923,-0.7673890427454992,0.8108539737868483,3.9236716630561794,30.334778775939142,0.5,-0.22740996078425368,0.7459993362426758,-0.14037475324265358,1.6323734257280051,0.3028122915000111,1.1891863809853405,-1.4899997711181605,87.13443900001448,44.2707854683033,0.4431870447426647,10,-0.6349992752075195,-0.17499923706054688,1.277501106262207,3.710000991821289,1.9500007629394496,0,0.0619972278902583,1.0,20.850000381469727,1.075473599355112,20.059999465942386,-1.699994277975917,20.06999969482422,0.0619972278902583
6198,2004-10-05,21.31999969482422,21.479999542236328,20.979999542236328,21.040000915527344,72053700.0,0.008991980198958194,-1.4999904632932155,-6.999809269502194,60.36866339194406,49.557675796881924,-1.0043845219783591,-0.8904166727196454,0.5804615352045701,3.671781416209612,28.18845046342623,0.5,-0.13403946921230414,0.8644998550415046,-0.08270597040200656,1.8117056804850158,0.39089694231974903,1.3381027677632602,-1.6458002853393516,90.90910076109705,46.71991487628034,0.4736029127217554,10,-0.7600002288818359,-0.4799995422363281,1.0950007438659668,3.4950008392333984,1.5400009155273402,1,0.0605066104124059,1.4999904632932155,21.1299991607666,1.0,20.850000381469727,1.075473599355112,20.059999465942386,0.0605066104124059
6199,2004-10-06,21.1299991607666,21.299999237060547,20.940000534057614,21.170000076293945,57720900.0,-0.008911845064601187,1.3999974568620457,-0.14286103542234332,62.085292848119494,52.198513482512915,-0.78570448520966,-0.6212164079859761,0.7173581351369833,3.800234792987645,25.917937522236617,0.3799991607666051,-0.11427371801876518,0.6039993286132805,-0.3223719725259926,1.5303706297525537,0.1408136780436422,1.0671849791829189,-1.3835677459716749,78.78785076438464,29.124443224697032,0.46318565056963695,10,-0.5699996948242188,-0.4499998092651367,1.285001277923584,3.6850013732910156,2.0400009155273438,2,0.07288220429212133,-1.4999904632932155,21.31999969482422,1.4999904632932155,21.1299991607666,1.0,20.850000381469727,0.07288220429212133
6200,2004-10-07,21.239999771118164,21.56999969482422,21.09000015258789,21.11000061035156,74716700.0,0.005205897525817571,-4.647050903746256,-3.2499046347511853,58.44155265099143,53.02590552312405,-0.8503035195466246,-0.6819069065183285,0.5483117585421979,3.6350886880407103,23.91750655924593,0.4799995422363281,-0.13500693474035685,0.6604999542236314,-0.3021819476911318,1.6231818561383946,0.17915900326624978,1.141840905181013,-1.4242256312255819,75.37314282623487,25.16221507823188,0.48134095095738194,10,-0.6350002288818359,-0.5600004196166992,1.0050005912780762,3.4900007247924805,2.4500007629394496,3,0.07721277812245941,1.3999974568620457,21.1299991607666,-1.4999904632932155,21.31999969482422,1.4999904632932155,21.1299991607666,0.07721277812245941
6201,2004-10-08,20.549999237060547,21.270000457763672,20.489999771118164,21.049999237060547,67165500.0,-0.032485901200237755,-1.5161355819576814,-3.846178675704518,45.605691780688474,52.49669805382787,-0.10556158659019843,0.006870679910925048,1.144885663481947,4.2685650020322115,22.821381464756602,0.7800006866455078,-0.07375292913220477,-0.02850055694580078,-0.9912655598387268,0.9342644459471252,-0.5098830583922656,0.452881944500664,-0.6289715638720672,5.555506498231287,-39.737258826427485,0.48138250144646316,10,0.05500030517578125,0.13000011444091797,1.6950011253356934,4.180001258850098,3.220001220703125,4,0.13673973127081007,-4.647050903746256,21.239999771118164,1.3999974568620457,21.1299991607666,-1.4999904632932155,21.31999969482422,0.13673973127081007
6202,2004-10-11,20.61000061035156,20.84000015258789,20.309999465942386,20.68000030517578,49603700.0,0.0029197749644098714,1.7179564928205147,0.1399993896484446,44.28225029874814,51.915068098433444,-0.06413817179753778,-0.07177467157241324,0.9857153382904826,4.146864661111074,22.59113560601978,0.5300006866455043,0.010214487783571258,0.04100074768065909,-0.9162957158344156,0.9982972111957338,-0.4376474840768765,0.5196489794381947,-0.5900346158649334,23.809610310579384,-16.21956869769777,0.4786482317575373,10,0.03499889373779652,-0.005001068115230822,1.6349997520446813,4.119999885559086,3.2299995422363317,0,0.12712270035396567,-1.5161355819576814,20.549999237060547,-4.647050903746256,21.239999771118164,1.3999974568620457,21.1299991607666,0.12712270035396567
6203,2004-10-12,20.280000686645508,20.520000457763672,20.21999931335449,20.31999969482422,78499600.0,-0.016011640656638626,-2.7499731782038905,0.571416893732941,48.14815749239332,51.84547404644121,0.4022199915282627,0.23150275137579257,1.193903299460498,4.4132589737364185,22.336467307481282,0.3900012969970703,0.025985836184688083,-0.2644991874694824,-1.2252108492635223,0.6962124743245575,-0.7448550183665006,0.21585664342753574,-0.167032670138628,4.4445449138093105,-34.620004993099435,0.48035583089701983,10,0.4199991226196289,0.3249988555908203,1.4599995613098145,3.9449996948242188,4.039999008178711,1,0.13806701884898653,1.7179564928205147,20.61000061035156,-1.5161355819576814,20.549999237060547,-4.647050903746256,21.239999771118164,0.13806701884898653
6204,2004-10-13,20.989999771118164,21.530000686645508,20.86000061035156,21.36000061035156,149009700.0,0.03500981560322103,-1.1269872025818748,9.250250345715424,56.853938267064784,53.37486478178231,-0.18277365944585,-0.45703636432916284,0.3913646727004618,3.638347019061605,21.31378586197593,1.25,0.08269976207585472,0.4169999122619643,-0.561809002719702,1.3958088272436306,-0.07240454522886708,0.9064043697527957,-0.7896098539122427,57.03705482848713,16.507182660362545,0.48940445749083256,10,-0.0950002670288086,-0.38500022888183594,0.690000057220459,3.1750001907348633,3.8099994659423864,2,0.08909008383156247,-2.7499731782038905,20.280000686645508,1.7179564928205147,20.61000061035156,-1.5161355819576814,20.549999237060547,0.08909008383156247
6205,2004-10-14,20.51000022888184,21.049999237060547,20.450000762939453,20.979999542236328,83884100.0,-0.02286801083708423,-1.0338991817773309,1.2702655332573858,54.059840206580574,53.76059713565191,0.4109914858704009,0.05741009123587659,0.7777866799505411,4.047748117819459,20.132570887593005,0.5999984741210938,0.15864051035212157,-0.08299961090087393,-1.0380326389046637,0.8720334171029158,-0.5605161249027688,0.39451690310102094,-0.29000091552735086,22.137451260742047,-21.979185974289145,0.47751651400189493,10,0.384999275207516,0.09499931335448863,1.150000095367428,3.3850002288818324,3.64999961853027,3,0.12969282387751213,-1.1269872025818748,20.989999771118164,-2.7499731782038905,20.280000686645508,1.7179564928205147,20.61000061035156,0.12969282387751213
6206,2004-10-15,20.61000061035156,20.82999992370605,20.3799991607666,20.670000076293945,69746900.0,0.004875688949476542,1.3684302988019068,0.12765862467788933,57.54923733210017,54.154958252070045,0.30549279055819767,-0.04323158512277203,0.5931127623411392,3.8739802940846033,18.747618432550606,0.4500007629394496,0.21957526831790375,0.01600074768066051,-0.9390609399282219,0.971062435289543,-0.4615300961237807,0.49353159148510173,-0.309001274108887,29.771060164410283,-18.53699631161403,0.47753084380444116,10,0.2849988937377965,-0.005001068115230822,0.8699998855590856,3.219999313354492,3.489999771118171,4,0.14944201031023252,-1.0338991817773309,20.51000022888184,-1.1269872025818748,20.989999771118164,-2.7499731782038905,20.280000686645508,0.14944201031023252
6207,2004-10-18,20.790000915527344,20.799999237060547,20.350000381469727,20.559999465942386,60292700.0,0.008733639002677984,2.6000183106865746,-3.833391613948914,62.30598763395845,54.37021650118275,0.08067575601770471,-0.24608749492421822,0.35779887210017947,3.6147621547080604,18.427408660002847,0.4499988555908203,0.3189954794290024,0.20250101089477468,-0.7449580523237174,1.1499600741132667,-0.27122852071446957,0.6762305425040189,0.779998779296875,43.51152707121844,-10.112579049915212,0.4737295316092457,10,0.10499858856201172,-0.18500137329101562,0.6174993515014648,3.0049991607666016,2.5799999237060547,0,0.14333811500752103,1.3684302988019068,20.61000061035156,-1.0338991817773309,20.51000022888184,-1.1269872025818748,20.989999771118164,0.14333811500752103
6208,2004-10-19,20.799999237060547,21.309999465942386,20.76000022888184,21.059999465942386,84806900.0,0.0004809197254886932,-2.2353063273813207,-1.130428653171602,58.83776456950742,54.00938002578142,-0.012115800415646305,-0.29316925962068296,0.2979103093870741,3.520488766162977,18.19908811249478,0.5499992370605469,0.3296966747785923,0.22649936676025462,-0.698322481406862,1.1513212149273713,-0.2359115573233055,0.6889102908438147,0.7456004714965836,38.13548637377558,-16.432329142295217,0.4624109240835587,10,0.0950002670288086,-0.19499969482421875,0.34250068664550426,2.9950008392333984,2.810001373291012,1,0.14615389553047686,2.6000183106865746,20.790000915527344,1.3684302988019068,20.61000061035156,-1.0338991817773309,20.51000022888184,0.14615389553047686
6209,2004-10-20,21.450000762939453,21.459999084472656,20.729999542236328,20.729999542236328,81351700.0,0.031250074505808634,-1.0277730682829653,-2.769233026446061,64.5702369789532,54.690344951110504,-0.683867471970828,-0.9086354349266657,-0.3944899135683002,2.7878589526306357,17.39802998566014,0.7299995422363281,0.31567523186809865,0.8250008583068862,-0.1754516654976186,1.825453382111391,0.3247745964046338,1.3252271202091386,0.07168695907592948,99.09924925982759,40.87950991687169,0.5002262619022524,10,-0.5750007629394531,-0.845001220703125,-0.42750072479248047,2.1349992752075195,1.7599983215332031,2,0.1337994792449353,-2.2353063273813207,20.799999237060547,2.6000183106865746,20.790000915527344,1.3684302988019068,20.61000061035156,0.1337994792449353
6210,2004-10-21,21.690000534057614,21.90999984741211,21.40999984741211,21.63999938964844,76560700.0,0.01118880012036283,1.0408172798081752,0.06944591616156348,59.95260556403266,56.28444648259319,-0.9536033670095101,-1.1019591606348094,-0.6627232882891896,2.464190931615722,16.60116550646365,0.5,0.2575576681479852,0.9995005607604952,-0.10003960581797244,2.099040727338963,0.4497304774712596,1.5492706440497308,-1.340000152587887,85.89747508524972,30.93782338497322,0.5497700832892345,10,-0.6250009536743129,-0.9150009155273402,-0.7325005531311,1.5850000381469727,1.3699989318847727,3,0.14338398462091417,-1.0277730682829653,21.450000762939453,-2.2353063273813207,20.799999237060547,2.6000183106865746,20.790000915527344,0.14338398462091417
6211,2004-10-22,21.299999237060547,21.770000457763672,21.26000022888184,21.63999938964844,58136500.0,-0.017980695592177964,-1.4285831062670542,-6.799847415602792,51.963047684996155,57.137868414398525,-0.4984431263069453,-0.6533054349174812,-0.2764106699140356,2.770919485357055,15.467452368012797,0.5100002288818324,0.19336442223220018,0.5509992599487319,-0.5474761359256703,1.6494746558231341,0.0017615620115307706,1.100236957885933,-0.9187988662719739,60.89738338576506,9.594221188130106,0.5492376979372016,10,-0.2349996566772461,-0.5249996185302734,-0.592498779296875,1.9100008010864258,1.0799999237060547,4,0.1342723339339542,1.0408172798081752,21.690000534057614,-1.0277730682829653,21.450000762939453,-2.2353063273813207,20.799999237060547,0.1342723339339542
6212,2004-10-25,21.309999465942386,21.549999237060547,21.21999931335449,21.21999931335449,60217200.0,0.0004694943305181276,-6.3333192048483955,-0.26470621234392416,49.87951541435166,57.33024151683834,-0.44556194011487804,-0.5837607742661781,-0.30037555136044247,2.681968745444511,14.024343672085415,0.32999992370605824,0.1403886419740843,0.4914995193481495,-0.5610616281315508,1.5440606668278498,-0.03478105439170065,1.0177800930879997,-0.8982231056213443,49.152523195293355,2.741133363046224,0.52628057373985,10,-0.1799993515014684,-0.5349998474121129,-0.6024990081787145,1.9000005722045863,1.7900009155273438,0,0.1309244948591537,-1.4285831062670542,21.299999237060547,1.0408172798081752,21.690000534057614,-1.0277730682829653,21.450000762939453,0.1309244948591537
6213,2004-10-26,21.399999618530273,21.459999084472656,21.200000762939453,21.399999618530273,58924900.0,0.004223376576415472,3.3333439298089456,0.0,53.33333647299952,56.939063539719974,-0.40228758993693603,-0.5673861203405899,-0.39906917848386314,2.5223202024658384,12.2815278914963,0.2599983215332031,0.20541133204366346,0.49549970626831197,-0.43994211522883475,1.4309415277654587,0.027778795519740385,0.9632206170168836,-0.9582587884674112,56.779652797982735,13.866188342959546,0.4677209107485731,10,-0.26999950408935547,-0.625,-0.6749992370605469,1.8100004196166992,1.3099994659423828,1,0.09205613344952113,-6.3333192048483955,21.309999465942386,-1.4285831062670542,21.299999237060547,1.0408172798081752,21.690000534057614,0.09205613344952113
6214,2004-10-27,22.0,22.21999931335449,21.309999465942386,21.36000061035156,63922000.0,0.028037401503044235,-1.459453468531401,100.0,58.37004136927385,57.41797478001923,-0.9431333957122838,-1.0702546095841257,-1.0038716360654618,1.8437973080796404,10.790226062478666,0.9099998474121023,0.2936404728294697,0.999000072479248,0.02848974257844361,1.9695104023800525,0.5137449075288458,1.4842552374296503,-1.528893989590152,78.4314092147512,37.98705433420852,0.4852551649504029,10,-0.7150001525878906,-1.0700006484985352,-1.244999885559082,1.2100000381469727,1.9099998474121094,2,0.07318184592507082,3.3333439298089456,21.399999618530273,-6.3333192048483955,21.309999465942386,-1.4285831062670542,21.299999237060547,0.07318184592507082
6215,2004-10-28,22.270000457763672,22.61000061035156,21.940000534057614,21.950000762939453,66702100.0,0.012272748080166984,-2.9411751506242934,0.4999999999999972,70.87378730669602,58.8984803327521,-1.0473647553760763,-1.2292209597765478,-1.2985246439045426,1.486307230363579,9.61964020507534,0.6700000762939453,0.4030717522198337,1.1585004806518562,0.13718510743185064,2.1798158538718617,0.6478427940418534,1.669158167261859,-1.728938715236037,75.88651139133677,29.747177838746616,0.5106576866100034,10,-0.7899999618530273,-1.1450004577636719,-1.4675002098083496,0.8199996948242188,1.7399997711181676,3,0.04220918757912662,-1.459453468531401,22.0,3.3333439298089456,21.399999618530273,-6.3333192048483955,21.309999465942386,0.04220918757912662
6216,2004-10-29,22.26000022888184,22.5,22.170000076293945,22.32999992370605,62332400.0,-0.00044904484401775413,-1.6399993896484375,-0.21874925494120756,70.27025760443686,59.78339921836081,-0.8702102513720256,-1.1680578450452543,-1.307031516893808,1.4040393645096145,9.43058286341431,0.3299999237060547,0.4211859090457004,1.078000259399417,-0.05577963163983668,2.2117801504386705,0.5111103138797901,1.6448902049190437,-1.5948021542847677,75.17727522367429,25.130534092431333,0.5668899455196275,10,-0.5900001525878942,-1.1350002288818395,-1.4574999809265172,0.8299999237060511,1.2199993133544886,4,0.03593886921989187,-2.9411751506242934,22.270000457763672,-1.459453468531401,22.0,3.3333439298089456,21.399999618530273,0.03593886921989187
6217,2004-11-01,22.440000534057614,22.489999771118164,22.149999618530273,22.190000534057614,49790900.0,0.008086266995731117,-1.06059555185652,-3.571444141689736,77.55100452021948,61.86264810177326,-0.8845659349145087,-1.3121591685156098,-1.491256111465102,1.1413015538527773,9.949482917241866,0.3400001525878906,0.5017203561531502,1.1925004959106396,-0.07240858363927316,2.4574095754605523,0.560045956135685,1.8249550356855941,-1.658114307315273,87.94325569566826,30.8009629714616,0.6324545397749559,11,-0.7700004577636683,-1.3150005340576136,-1.6375002861022914,-0.10000038146972301,0.5699996948242259,0,-0.002673857926159484,-1.6399993896484375,22.26000022888184,-2.9411751506242934,22.270000457763672,-1.459453468531401,22.0,-0.002673857926159484
6218,2004-11-02,22.61000061035156,22.82999992370605,22.26000022888184,22.34000015258789,70811600.0,0.007575760795367703,-1.6511594897180781,1.0800018310546733,73.96448835982282,62.90645381075877,-0.8614024385222265,-1.4551675902062762,-1.6722963490767917,0.8848804346924872,10.842054158062824,0.5699996948242116,0.5709635884823427,1.2980005264282184,-0.10634780670627464,2.7023488595627114,0.5958263598609719,2.000174692995465,-1.718427520592666,85.5263653224045,27.198793852184473,0.702174166567246,11,-0.595000267028805,-1.3750009536743129,-1.8200001716613734,-0.2700004577636683,0.14999961853028054,1,0.021671815917326143,-1.06059555185652,22.440000534057614,-1.6399993896484375,22.26000022888184,-2.9411751506242934,22.270000457763672,0.021671815917326143
6219,2004-11-03,22.670000076293945,23.1200008392334,22.40999984741211,23.0,85151700.0,0.0026536693641183717,1.491224547842527,-1.2222198674748321,86.48644817236244,65.85465854501764,-0.8159518123487572,-1.469205443230102,-1.7357740810052071,0.7483100969338636,11.832333681113102,0.7100009918212891,0.612741315771423,1.280999946594239,-0.2449428781573353,2.8069427713458133,0.5180285342184519,2.043971358970026,-1.6233528398192796,61.86435198655169,-0.998022574638135,0.7629714123757875,11,-0.5099992752075195,-1.25,-1.945000171661377,-0.35500049591064453,-0.11000061035155895,2,0.0017644026486147713,-1.6511594897180781,22.61000061035156,-1.06059555185652,22.440000534057614,-1.6399993896484375,22.26000022888184,0.0017644026486147713
6220,2004-11-04,22.8799991607666,22.8799991607666,22.479999542236328,22.479999542236328,61146600.0,0.009263303209789298,1.0,-1.2121203363870185,86.97064113595928,69.7443911506802,-0.9380431425836306,-1.6338063336672803,-1.955909578108404,0.4551583584973926,13.324828898563567,0.39999961853027344,0.6935571073153675,1.408999061584474,-0.253388520674644,3.071386643843592,0.5778052704549133,2.240192852714035,-1.6260165640160622,75.25759005820356,7.870265478501011,0.8311937911295597,11,-0.7199983596801758,-1.404998779296875,-2.154999256134033,-0.5649995803833008,-0.25,3,0.04501751417944533,1.491224547842527,22.670000076293945,-1.6511594897180781,22.61000061035156,-1.06059555185652,22.440000534057614,0.04501751417944533
6221,2004-11-05,23.36000061035156,23.3799991607666,23.1200008392334,23.149999618530273,73254400.0,0.02097908510451507,1.0800024414248766,0.5250029802350721,88.13052819364624,73.99450368171294,-1.2237990391196227,-1.9947684144983562,-2.434875936776585,-0.10109893462816544,14.211840965042894,0.5,0.7063135627587691,1.7485004425048807,-0.055124807817925614,3.552125692827687,0.8466878173434758,2.6503130676662856,-1.9194161893527344,98.3741009871693,26.8113751915906,0.9018126251614037,11,-1.0700006484985316,-1.560001373291012,-2.6350007057189906,-1.0450010299682582,-0.12000083923339488,4,0.027825325408692203,1.0,22.8799991607666,1.491224547842527,22.670000076293945,-1.6511594897180781,22.61000061035156,0.027825325408692203
6222,2004-11-08,23.229999542236328,23.40999984741211,23.1200008392334,23.21999931335449,51251300.0,-0.005565114071855892,-1.761932442619824,0.04761991262569778,84.8137031579962,77.49232220226813,-0.8859741652498627,-1.7480425691445092,-2.3133885404565007,-0.041059894632979876,14.921032844974969,0.28999900817871094,0.738878282739531,1.4874994277954094,-0.3889683260438339,3.363967181634653,0.5492655508757878,2.425733304715031,-1.5566853524653688,84.34779435789497,8.203277170664023,0.9382338769196225,11,-0.869999885559082,-1.4149999618530273,-2.5049996376037598,-0.9149999618530273,-0.09000015258788707,0,0.010761945971865083,1.0800024414248766,23.36000061035156,1.0,22.8799991607666,1.491224547842527,22.670000076293945,0.010761945971865083
6223,2004-11-09,23.07999992370605,23.25,22.979999542236328,23.20000076293945,47597700.0,-0.006457151161692876,1.4545572769911557,-11.99980926949793,77.2574783605498,79.59092631240989,-0.5281453641877256,-1.4519613364167547,-2.1602812065423755,0.03723551184384988,15.437453363033976,0.2700004577636719,0.848108393404079,1.1974998474121072,-0.6368722508274338,3.0318719456516483,0.2803137982923367,2.1146858965318778,-1.1635497418653316,67.00000762939418,-5.983085588471951,0.9171860491197708,11,-0.40499973297118785,-1.2650003433227504,-2.3550000190734828,-0.7650003433227504,-0.2099990844726527,1,-0.003032915730312169,-1.761932442619824,23.229999542236328,1.0800024414248766,23.36000061035156,1.0,22.8799991607666,-0.003032915730312169
6224,2004-11-10,22.86000061035156,23.040000915527344,22.540000915527344,22.90999984741211,88258000.0,-0.009532032672518564,2.2257921614471177,0.4166573948979077,69.69695023623493,79.46016663791421,-0.19369508305134175,-1.143300725860037,-1.9296727763635033,0.18543941333933134,16.760384088661365,0.5399990081787074,0.9755033426849167,0.884000492095943,-0.9494592841457106,2.7174602683375966,-0.03272939602488378,1.8007303802167698,-0.7344534753308452,40.860316496714056,-29.229717104303923,0.9167298881208267,11,-0.08000087738036754,-1.0450010299682582,-2.1600008010864222,-0.5450010299682582,-0.09000015258788707,2,-0.004374469763768762,1.4545572769911557,23.07999992370605,-1.761932442619824,23.229999542236328,1.0800024414248766,23.36000061035156,-0.004374469763768762
6225,2004-11-11,23.170000076293945,23.270000457763672,22.88999938964844,23.03000068664551,67583100.0,0.013560781175220527,1.2352993975024755,-2.800030518043523,82.35294117647067,80.80268703480687,-0.40521680921451875,-1.3110185436092294,-2.229755456873569,-0.20358463853674635,18.16840393798096,0.4099998474121129,1.1002293064098794,1.060999965667726,-0.7095295615729036,2.8315294929083556,0.175735202047413,1.946264729288039,-0.8646295615384361,72.41378554359503,1.112986135547672,0.885264763620314,11,-0.3900003433227539,-1.3550004959106445,-2.5500006675720215,-0.8550004959106445,-0.46999931335449574,3,-0.026327173428698947,2.2257921614471177,22.86000061035156,1.4545572769911557,23.07999992370605,-1.761932442619824,23.229999542236328,-0.026327173428698947
6226,2004-11-12,23.690000534057614,23.76000022888184,22.8799991607666,23.31999969482422,92808700.0,0.022442833666439954,2.4509830320845474,2.6428746594005865,85.00000000000004,81.63035319922692,-0.7834253574020771,-1.6742834550207881,-2.7400397631469637,-0.8080524022218363,19.74627256006057,0.8800010681152379,1.1744186836642179,1.4270004272460888,-0.33029553338939266,3.18429638788157,0.5483524469283481,2.3056484075638295,-1.2299819127301816,94.26231686706811,19.327124409127237,0.8786479803177416,11,-0.6800003051757741,-1.7000007629394496,-3.047501087188717,-1.3750009536743129,-0.20000076293944957,4,-0.04474467494279344,1.2352993975024755,23.170000076293945,2.2257921614471177,22.86000061035156,1.4545572769911557,23.07999992370605,-0.04474467494279344
6227,2004-11-15,23.770000457763672,23.790000915527344,23.40999984741211,23.559999465942386,66704100.0,0.0033769490039077255,2.039985351674258,0.5675689608066479,84.95575121656734,82.8516046277541,-0.7318907596086817,-1.6017024722256892,-2.758257690386909,-0.963810695069256,21.378952233183483,0.3800010681152344,1.1790760536518405,1.3580003738403335,-0.3786465326509685,3.0946472803316354,0.4896769205946825,2.2263238270859844,-1.1019847792275357,98.39996337890625,20.293780037820298,0.8683234532456514,11,-0.6700000762939453,-1.765000343322754,-3.1275010108947754,-1.455000877380371,-0.3199996948242223,0,-0.022297041499315662,2.4509830320845474,23.690000534057614,1.2352993975024755,23.170000076293945,2.2257921614471177,22.86000061035156,-0.022297041499315662
6228,2004-11-16,23.84000015258789,23.8799991607666,23.459999084472656,23.6299991607666,61415500.0,0.0029448756195271653,1.8965621567582855,1.0000000000000169,82.16782797052821,82.3717579386614,-0.6806435421191992,-1.509677457302022,-2.7592301127879715,-1.1072164116496097,23.295581871305487,0.4200000762939453,1.1974042836784378,1.2760000228881836,-0.3975894983865196,2.9495895441628868,0.43920526225083023,2.112794783525537,-0.9700271313933371,97.01499548071654,18.167148095797288,0.8367947606373524,11,-0.6600008010864258,-1.7900009155273438,-3.215000629425049,-1.5250005722045898,-0.2999992370605469,1,-0.02936244792194198,2.039985351674258,23.770000457763672,2.4509830320845474,23.690000534057614,1.2352993975024755,23.170000076293945,-0.02936244792194198
6229,2004-11-17,24.31999969482422,24.540000915527344,23.959999084472656,23.989999771118164,80856100.0,0.020134208857554237,-1.9743584727567942,1.5714207863688794,83.38761304303533,81.9736437061143,-1.0079763905490182,-1.8589487537126708,-3.157721104111161,-1.6521891502984722,25.332444729237253,0.7000007629394531,1.189580001850583,1.612499618530272,-0.14877857446343512,3.373777811523979,0.7318605220334184,2.4931387150271256,-1.2480214457152563,86.74692842509471,7.213662952246196,0.8806390964968527,11,-0.779998779296875,-1.8749990463256836,-3.6675000190734863,-2.005000114440918,-0.9499988555908203,2,-0.05962166421817061,1.8965621567582855,23.84000015258789,2.039985351674258,23.770000457763672,2.4509830320845474,23.690000534057614,-0.05962166421817061
6230,2004-11-18,24.79999923706055,24.989999771118164,24.209999084472656,24.26000022888184,66373900.0,0.019736823530408287,-1.4374972060379112,1.6363610091610554,85.87570225740701,81.7231074909766,-1.3264755540178719,-2.2071715321865533,-3.5634610181562785,-2.1985431279582883,27.01995831809143,0.7800006866455078,1.2221662834994795,1.9369992256164572,0.012387331998127138,3.8616111192347873,0.974693278807294,2.8993051724256205,-1.434416454667911,90.99523795749252,10.460248138834444,0.9623059468091645,11,-1.0349988937377965,-2.129999160766605,-4.049999713897709,-2.4849996566772496,-1.519998550415039,3,-0.0818547920059326,-1.9743584727567942,24.31999969482422,1.8965621567582855,23.84000015258789,2.039985351674258,23.770000457763672,-0.0818547920059326
6231,2004-11-19,24.15999984741211,24.729999542236328,24.11000061035156,24.68000030517578,80311000.0,-0.02580642779585418,1.0000000000000115,-0.9629655793582114,71.50000166893084,80.2438073255249,-0.6269978745241147,-1.4144412195594143,-2.868002932615479,-1.6292933822961686,28.961852191395256,0.6899986267089915,1.2092159363404562,1.1539998054504395,-0.7055348816342928,3.0135344925351717,0.22423246190807333,2.0837671489928056,-0.46953366727436574,47.46835672249887,-30.802299243279123,0.9297673435423668,11,-0.39499950408935547,-1.489999771118164,-3.4100003242492676,-1.8450002670288086,-0.9099998474121094,4,-0.06043042606347726,-1.4374972060379112,24.79999923706055,-1.9743584727567942,24.31999969482422,1.8965621567582855,23.84000015258789,-0.06043042606347726
6232,2004-11-22,24.10000038146973,24.1200008392334,23.81999969482422,23.959999084472656,58668000.0,-0.0024834216192598513,2.3333050766638763,-0.2692330264461059,69.15168040465242,79.34316310820297,-0.48121558293795275,-1.1960256383573267,-2.759513238741736,-1.6318497736260191,30.84940761223943,0.3400001525878906,1.1776376931152654,0.9545002937316944,-0.7839861915581352,2.692986779021524,0.08525705108678139,1.8237435363766075,0.889999389648434,41.830131357670325,-34.05531899632824,0.8692432426449141,11,-0.3350000381469762,-1.4300003051757848,-3.3500008583068883,-2.1450004577636754,-0.8500003814697301,0,-0.025311228244651374,1.0000000000000115,24.15999984741211,-1.4374972060379112,24.79999923706055,-1.9743584727567942,24.31999969482422,-0.025311228244651374
6233,2004-11-23,23.3700008392334,23.93000030517578,23.149999618530273,23.729999542236328,92066600.0,-0.030290436957736366,1.0526327677377094,-2.5713954850750698,57.67545107146203,78.00744097878376,0.32882624676234684,-0.32767114143135245,-1.9875392652972046,-0.9582687386600064,32.41433002605728,0.9500007629394567,1.074617930803356,0.1260006904602058,-1.4071883452793692,1.6591897261997808,-0.6405938274095817,0.8925952083299933,1.596598930358887,11.956587090153313,-62.98833797324878,0.7665945178697883,11,0.5649986267089844,-0.5100011825561523,-2.6200013160705566,-1.4450016021728516,0.019998550415042615,1,0.003423188739118288,2.3333050766638763,24.10000038146973,1.0000000000000115,24.15999984741211,-1.4374972060379112,24.79999923706055,0.003423188739118288
6234,2004-11-24,23.61000061035156,23.68000030517578,23.309999465942386,23.540000915527344,52012100.0,0.01026956621735553,2.5238328792006928,-0.19444429727194193,57.95208854755134,75.29623513112605,0.2306582144558611,-0.46469440840659004,-2.1706270803721814,-1.2503514401612925,33.073335734544266,0.3700008392333949,0.9939159015989958,0.28550043106078604,-1.1378012021844945,1.7088020643060666,-0.42615038556185425,0.9971512476834263,1.2839351531982466,25.0000518301214,-47.84378579066527,0.7116508166226405,11,0.32499885559082387,-0.7500009536743129,-2.860001087188717,-2.055001258850094,-0.5400009155273402,2,-0.0029648324021441796,1.0526327677377094,23.3700008392334,2.3333050766638763,24.10000038146973,1.0000000000000115,24.15999984741211,-0.0029648324021441796
6235,2004-11-26,23.209999084472656,23.6200008392334,23.18000030517578,23.38999938964844,23031100.0,-0.016942037930466003,-2.6667037543313095,-2.5714441416895544,48.33701128930899,71.22256971882706,0.7117817351069107,0.009844987581814735,-1.7071945115578657,-0.9089600271177076,33.24859096705235,0.4400005340576172,0.9649178473761921,-0.16150102615356587,-1.497595237951284,1.1745931856441523,-0.8295481320524232,0.5065460797452914,1.6141792332763671,3.7974347366832655,-63.09816404523887,0.6680471058988591,11,0.8600006103515625,-0.11499881744384766,-2.469999313354492,-1.8949995040893555,-0.5999984741210973,4,0.006893656228869949,2.5238328792006928,23.61000061035156,1.0526327677377094,23.3700008392334,2.3333050766638763,24.10000038146973,0.006893656228869949
6236,2004-11-29,23.059999465942386,23.60000038146973,22.770000457763672,23.29999923706055,66808800.0,-0.006462715400562757,-1.024395520044651,1.3333298012121977,48.1236181712767,67.13011049157254,0.8526868439959543,0.2348947165694817,-1.5096732354384734,-0.8171217120814482,33.177540861315926,0.8299999237060582,0.9807312914088406,-0.3515006065368631,-1.5919633812898901,0.8889621682161639,-0.9717319939133766,0.2687307808396504,1.6972117038378869,21.481401943234758,-41.42179091998834,0.6202313873765144,11,0.8200006484985316,0.03500080108642223,-2.1399998664855993,-1.8750000000000036,-0.6700000762939453,0,0.009540382731927144,-2.6667037543313095,23.209999084472656,2.5238328792006928,23.61000061035156,1.0526327677377094,23.3700008392334,0.009540382731927144
6237,2004-11-30,22.3799991607666,23.09000015258789,22.350000381469727,23.040000915527344,88946000.0,-0.029488305330626186,-1.0555568801044803,2.7500099341169366,43.08299307624577,62.787351058874485,1.4692919838347613,0.9593560736084612,-0.7997116534991378,-0.205415852185169,32.905333692283875,0.7399997711181641,0.9154014325988236,-1.0285008430480964,-2.2791053514715998,0.22210366537540693,-1.6538030972598463,-0.4031985888363465,2.257979366292677,1.8986570092047683,-57.98768900379027,0.6253022542117508,11,1.2900009155273438,0.715001106262207,-1.4599995613098145,-1.4249992370605469,0.07999992370605469,1,0.03887403359507524,-1.024395520044651,23.059999465942386,-2.6667037543313095,23.209999084472656,2.5238328792006928,23.61000061035156,0.03887403359507524
6238,2004-12-01,23.10000038146973,23.10000038146973,22.450000762939453,22.5,84149400.0,0.03217163752022523,1.1666640175730139,-0.9090890700544225,52.15827153031472,59.31742422412775,0.7077057276035319,0.29296720082844274,-1.4859254461823461,-0.9849489270309348,32.236298545192064,0.7200012207031286,0.7931943141458362,-0.33299961090087393,-1.5360327092918489,0.870033487490101,-0.9345161600963614,0.26851693829461354,1.3549398939423831,56.390980678414095,-5.658223334927186,0.6015165491954884,12,0.5699996948242152,-0.0050001144409215215,-2.1475005149841344,-2.1450004577636754,-0.3000011444091797,2,0.006493489872432923,-1.0555568801044803,22.3799991607666,-1.024395520044651,23.059999465942386,-2.6667037543313095,23.209999084472656,0.006493489872432923
6239,2004-12-02,22.709999084472656,23.399999618530273,22.6299991607666,23.11000061035156,109438600.0,-0.0168831727513703,-1.7499948910429766,-0.6666687859415681,45.921977960659255,54.87812152448911,0.944651593056431,0.7231974803958998,-1.0446949237311998,-0.655754980870622,31.378236515971235,0.7700004577636719,0.649160840992888,-0.7250008583068848,-1.922814872955449,0.47281315634167953,-1.323907865631167,-0.12609385098260262,1.5765459994240665,28.34634434989472,-31.053737555593358,0.5989070073242823,12,0.8300008773803711,0.4400005340576172,-1.7574992179870605,-1.7549991607666016,0.1700000762939453,3,0.029942771139991553,1.1666640175730139,23.10000038146973,-1.0555568801044803,22.3799991607666,-1.024395520044651,23.059999465942386,0.029942771139991553
6240,2004-12-03,23.90999984741211,24.5,23.899999618530273,24.43000030517578,142326300.0,0.052840194245534766,-1.222219867474816,1.2999961853172979,51.74050045556047,52.68262138967019,-0.44127707475286826,-0.4170648526064511,-2.1771765654970032,-1.8661331428584802,30.941881324631993,1.7900009155273438,0.5553650852387833,0.4234998703002937,-0.7623514948122931,1.6093512354128805,-0.16942581225599795,1.0164255528565853,-1.5599994659423828,72.55812756882203,16.842172760266614,0.5929256825562926,12,-0.4849996566772461,-0.44499969482421875,-2.8025002479553223,-2.9549999237060547,-1.3699989318847656,4,-0.0351317506461134,-1.7499948910429766,22.709999084472656,1.1666640175730139,23.10000038146973,-1.0555568801044803,22.3799991607666,-0.0351317506461134
6241,2004-12-06,24.01000022888184,24.190000534057614,23.709999084472656,23.920000076293945,63400700.0,0.004182366462062159,1.1333361590302387,-0.17307706415288804,51.892742059460545,50.764961573537754,-0.6311663988018061,-0.49104838571064846,-2.199044234334753,-1.9723623425445744,29.864477315525466,0.4800014495849574,0.40819577135358287,0.49100027084351083,-0.7156987396606098,1.6976992813476315,-0.11234923440855127,1.094349776095573,-1.616999855041506,77.20930892754663,25.781688812632304,0.603349505252061,12,-0.5850000381469762,-0.44000053405762074,-2.7074999809265172,-2.8850002288818395,-0.8500003814697301,0,-0.05830902145707639,-1.222219867474816,23.90999984741211,-1.7499948910429766,22.709999084472656,1.1666640175730139,23.10000038146973,-0.05830902145707639
6242,2004-12-07,23.479999542236328,24.25,23.459999084472656,23.96999931335449,68931000.0,-0.02207416416464536,-1.9811316680641875,-5.444432670707159,47.352937876560944,49.61801566299319,-0.22167291833115854,0.06181107313447143,-1.5886886281477715,-1.4450294347638035,28.556950078975824,0.7900009155273438,0.16801479175584788,-0.051500415802003374,-1.2507507672930593,1.1477499356890526,-0.6511255915475331,0.5481247599435264,-1.0448591758728014,50.24386159156673,4.39342969299345,0.5996251757455286,12,-0.054999351501464844,0.09000015258789062,-2.0824995040893555,-2.354999542236328,-0.6599998474121094,1,-0.04642249462684922,1.1333361590302387,24.01000022888184,-1.222219867474816,23.90999984741211,-1.7499948910429766,22.709999084472656,-0.04642249462684922
6243,2004-12-08,23.01000022888184,23.520000457763672,23.0,23.489999771118164,78960300.0,-0.020017006921530967,-1.0800018310546875,0.9795913600959123,40.3534689151461,47.66261348161483,0.21444076640776544,0.5547390583247314,-1.0344019902808483,-0.9833320988134631,27.256395987399124,0.5200004577636719,-0.00042284447152241,-0.5179997444152811,-1.7231921391904663,0.6871926503599042,-1.120595941802872,0.08459645297230978,-0.5335626698455833,20.320903613659247,-19.51549477744212,0.6025961973875918,12,0.4149999618530238,0.6149997711181605,-1.6125001907348668,-1.8850002288818395,0.010000228881832385,2,-0.023902700518830478,-1.9811316680641875,23.479999542236328,1.1333361590302387,24.01000022888184,-1.222219867474816,23.90999984741211,-0.023902700518830478
6244,2004-12-09,22.76000022888184,23.11000061035156,22.54999923706055,22.81999969482422,112089700.0,-0.010864841265242675,-1.3333320087896767,0.12499900658829988,34.451234847707326,46.119749432547984,0.37010935393560374,0.8399266287489517,-0.7138546351205228,-0.7484412551960737,26.662819763990885,0.5600013732910085,-0.16939534909838727,-0.7629997253417926,-1.98062656470686,0.4546271140232747,-1.3718131450243263,-0.15418630565925895,-0.24309142102630688,10.769277418370422,-21.662459674020788,0.6088134196825331,12,0.6649999618530238,0.9099998474121058,-1.1350002288818395,-1.5250005722045934,0.18000030517577414,3,0.0017574256492296492,-1.0800018310546875,23.01000022888184,-1.9811316680641875,23.479999542236328,1.1333361590302387,24.01000022888184,0.0017574256492296492
6245,2004-12-10,22.559999465942386,22.899999618530273,22.5,22.670000076293945,73460100.0,-0.008787379654138006,-2.4782644751463687,1.8333598245224132,36.92811139904855,44.87580423563374,0.5232351174879994,1.0454871803213024,-0.4438536231315524,-0.5540083684545891,25.785901646551185,0.39999961853027344,-0.24936850379123854,-0.9325004577636697,-2.216128359996471,0.3511274444691317,-1.5743144088800705,-0.290686506647269,1.9400005340576136,3.4285409109935063,-25.981643757832124,0.6418139511163999,12,0.8650007247924769,1.110000610351559,-0.7699990272522008,-1.1799993515014684,0.04000091552734375,4,0.014184383971608705,-1.3333320087896767,22.76000022888184,-1.0800018310546875,23.01000022888184,-1.9811316680641875,23.479999542236328,0.014184383971608705
6246,2004-12-13,22.6299991607666,22.809999465942386,22.440000534057614,22.65999984741211,57206500.0,0.0031028234255896514,1.2424182874317204,0.27273200166459477,38.00978752215383,44.312114729623524,0.43116722509990524,0.9402080635720083,-0.46706440002356686,-0.6405621122745586,24.354919162890372,0.36999893188477273,-0.35481255435438186,-0.8095006942749023,-2.145267671945547,0.5262662833957421,-1.4773841831102246,-0.14161720543958012,1.8300008392333993,10.497164793916891,-16.62560083659481,0.6678834888353231,12,0.840001106262207,1.0400009155273438,-0.8124985694885254,-1.2499990463256836,-0.04999923706055043,0,-0.00397694425880879,-2.4782644751463687,22.559999465942386,-1.3333320087896767,22.76000022888184,-1.0800018310546875,23.01000022888184,-0.00397694425880879
6247,2004-12-14,23.239999771118164,23.29999923706055,22.85000038146973,22.920000076293945,76379900.0,0.026955396949776,1.0454557276990903,-10.666412359336258,48.91846140272817,43.952135826558354,-0.049185713434088285,0.3040542854185091,-1.031249724479892,-1.254157412481554,22.908303200961182,0.6700000762939489,-0.36601951104534436,-0.17300004959106374,-1.502172592919898,1.1561724937377704,-0.837586321255479,0.49158622207335156,1.1392002502441407,74.07400866430847,43.17256396278303,0.6645862716644171,12,0.23000049591064453,0.43000030517578125,-1.195000171661377,-1.7300004959106445,-0.8199996948242188,1,-0.003442337542768681,1.2424182874317204,22.6299991607666,-2.4782644751463687,22.559999465942386,-1.3333320087896767,22.76000022888184,-0.003442337542768681
6248,2004-12-15,23.13999938964844,23.459999084472656,23.04999923706055,23.270000457763672,64347800.0,-0.004302942446410829,-1.645148587953031,-0.4062537252938401,45.996586922036705,43.96042571115585,0.0637938098966302,0.3677797437517114,-0.8917766805633995,-1.1631598446432143,21.36099724107131,0.4099998474121058,-0.3675611439757134,-0.2380003929138148,-1.5566538716556622,1.0806530858280325,-0.8973271322847367,0.4213263464571071,1.1616326522216767,68.6274363141001,35.451919892893,0.6593267393709235,12,0.33000087738036754,0.5300006866455043,-1.0524997711181676,-1.6149997711181676,-1.149999618530277,2,-0.01382885493797259,1.0454557276990903,23.239999771118164,1.2424182874317204,22.6299991607666,-2.4782644751463687,22.559999465942386,-0.01382885493797259
6249,2004-12-16,22.8700008392334,23.3799991607666,22.81999969482422,23.01000022888184,63974700.0,-0.011668044837366165,-3.6666295795915125,1.0769095337305066,47.03834466167013,43.43796395627914,0.40105012767725157,0.5518730202440736,-0.578503811430032,-0.9086156974903403,18.965429192380647,0.5599994659423828,-0.28789145778595326,-0.4354990005493171,-1.6941614061380186,0.8231634050393843,-1.0648302033436678,0.1938322022450336,1.3571659423242188,42.156952576139986,5.047802025035189,0.6293312027943503,12,0.47499942779541016,0.7999992370605469,-0.6250009536743164,-1.345001220703125,-0.610000610351559,3,0.006558793748400182,-1.645148587953031,23.13999938964844,1.0454557276990903,23.239999771118164,1.2424182874317204,22.6299991607666,0.006558793748400182
6250,2004-12-17,22.770000457763672,23.10000038146973,22.51000022888184,22.75,93531700.0,-0.004372556965462682,-1.360000610351596,-0.1428610354223397,47.451680258889674,42.9445126451046,0.36021634544861314,0.5185811710747146,-0.43904509270085157,-0.82784184910658,15.993555983253021,0.5900001525878906,-0.31973958151363036,-0.4339994430541978,-1.497487634252078,0.6294887481436824,-0.9657435386531361,0.09774465254474052,1.3856796738939465,32.35297967548871,-6.45484367947072,0.5317440955989401,12,0.5749998092651367,0.8999996185302734,-0.4725008010864258,-1.2450008392333984,-0.35000038146972656,4,0.007465967188243106,-3.6666295795915125,22.8700008392334,-1.645148587953031,23.13999938964844,1.0454557276990903,23.239999771118164,0.007465967188243106
6251,2004-12-20,22.70000076293945,23.07999992370605,22.65999984741211,22.79999923706055,50719500.0,-0.003074207001184104,-3.6666596024244082,-4.999809269502548,53.1496197508058,43.58858840890959,0.25127506399231336,0.4991867331615154,-0.30734273497472486,-0.7901253107073458,13.088454709566117,0.42000007629394176,-0.2797609073198366,-0.4309991836547873,-1.4157014627479008,0.5537030954383262,-0.923350323201344,0.06135195589176945,1.38705218481417,20.00008030951219,-22.506714180712112,0.4923511395465569,12,0.27999973297119496,0.9699993133544957,-0.4025011062622035,-1.1750011444091761,-0.3900012969970632,0,-0.004405303000384997,-1.360000610351596,22.770000457763672,-3.6666295795915125,22.8700008392334,-1.645148587953031,23.13999938964844,-0.004405303000384997
6252,2004-12-21,23.489999771118164,23.5,22.979999542236328,23.059999465942386,67182000.0,0.03480171725229564,1.3111092273131861,-4.300068665598194,53.786400719384986,45.08113638715835,-0.6002823345300037,-0.35716731153927483,-1.0271213670485473,-1.6103768056736314,10.803046733666118,0.7999992370605504,-0.35461157395069876,0.3894998550415032,-0.5022278874108217,1.281227597493828,-0.05636401618465925,0.8353637262676656,0.5311710800876135,98.98987563698715,55.833530373179116,0.4458638712261628,12,-0.5199995040893555,0.18000030517578125,-0.9899997711181641,-1.7899999618530238,-1.25,1,-0.0387398831962098,-3.6666596024244082,22.70000076293945,-1.360000610351596,22.770000457763672,-3.6666295795915125,22.8700008392334,-0.0387398831962098
6253,2004-12-22,23.45000076293945,23.809999465942386,23.3799991607666,23.459999084472656,55746800.0,-0.001702810071028349,-4.733279080413047,-0.02325189404021356,57.708352042571974,47.66526051992109,-0.5490433528534062,-0.3276672816527473,-0.9052804711925511,-1.6094729304294937,9.85600820083632,0.4300003051757848,-0.44761323349247206,0.34550085067748526,-0.5520158797476249,1.2430175811025954,-0.10325751453506982,0.7942592158900403,0.5079232755804028,72.3077758247815,26.151236319297084,0.4487583652125556,12,-0.3250007629394496,0.21999931335449574,-0.8975005149841273,-1.735000610351559,-0.9999999999999964,2,-0.04392326879039277,1.3111092273131861,23.489999771118164,-3.6666596024244082,22.70000076293945,-1.360000610351596,22.770000457763672,-0.04392326879039277
6254,2004-12-23,23.540000915527344,23.60000038146973,23.35000038146973,23.38999938964844,35032100.0,0.0038379594737638634,-1.1739173701757095,-15.002670736354482,44.98646247173868,48.56063286133111,-0.5774945313135618,-0.44604972365045725,-0.9335944185002063,-1.7267857597081644,8.840193925801826,0.25,-0.46783463149881754,0.4390009880065904,-0.4507278301502282,1.328729806163409,-0.0058634210718189195,0.8838653970849997,0.35720618281401784,79.23086854838918,34.90972956097373,0.44486440907840913,12,-0.41500091552734375,0.12999916076660156,-0.9250016212463379,-1.7800016403198242,-0.9100017547607422,3,-0.06584541563831359,-4.733279080413047,23.45000076293945,1.3111092273131861,23.489999771118164,-3.6666596024244082,22.70000076293945,-0.06584541563831359
6255,2004-12-27,23.3700008392334,23.70000076293945,23.25,23.649999618530273,38878600.0,-0.007221753172567236,1.3684184108819208,-1.8666395402065443,41.48936601935145,48.94725269435307,-0.3134782144598418,-0.27768517311390184,-0.6871375293712276,-1.5821707440170911,7.953484170946412,0.4500007629394496,-0.39795815807054424,0.26100082397460866,-0.6357046258792529,1.1577062738284702,-0.18735190095232213,0.7093535489015395,0.46891799653661437,61.73923715980748,20.686856040843985,0.4483527249269305,12,-0.2100009918212855,0.2999992370605469,-0.377500057220459,-1.2800006866455078,-0.7900009155273473,0,-0.04749681516861981,-1.1739173701757095,23.540000915527344,-4.733279080413047,23.45000076293945,1.3111092273131861,23.489999771118164,-0.04749681516861981
6256,2004-12-28,23.28000068664551,23.540000915527344,23.25,23.36000061035156,41466900.0,-0.003851097533415393,-3.1428318415280447,0.28571525885556043,46.98796703501888,48.73275332016314,-0.13586685203534188,-0.17956435843383645,-0.5233738041377585,-1.5135465802429984,7.751701093842156,0.29000091552734375,-0.26077444375166436,0.16000061035156676,-0.7395669234011883,1.0595681441043219,-0.289783156524809,0.6097843772279425,0.5029614170560066,36.144719516315,-3.590299005233831,0.4497837668763775,12,-0.12000083923339844,0.259999275207516,-0.06250047683716176,-0.9650011062622106,-0.9000015258789098,1,-0.03694160588426887,1.3684184108819208,23.3700008392334,-1.1739173701757095,23.540000915527344,-4.733279080413047,23.45000076293945,-0.03694160588426887
6257,2004-12-29,23.25,23.540000915527344,23.1299991607666,23.15999984741211,48375600.0,-0.0012886892508865433,-4.466634453995219,-1.1250029802351809,54.16666390719149,49.64053965184701,-0.1165555126715816,-0.08542318852505204,-0.4242401460065537,-1.490942920441725,8.140065688038497,0.4100017547607422,-0.12807370220492587,0.08649988174438406,-0.7438782000743593,0.9168779635631275,-0.32868915916498764,0.5016889226537558,0.47924364091576166,17.647174320367014,-23.52972840490365,0.4151890409093725,12,-0.09000015258788707,0.17500019073486328,-0.03249979019165039,-0.9350004196166992,-0.25,2,-0.040430130497101646,-3.1428318415280447,23.28000068664551,1.3684184108819208,23.3700008392334,-1.1739173701757095,23.540000915527344,-0.040430130497101646
6258,2004-12-30,23.25,23.43000030517578,23.170000076293945,23.229999542236328,32584800.0,0.0,-2.714305177111717,0.22222693171703473,59.315587974851894,51.00467779775609,-0.1109819373795311,-0.07758735057362998,-0.3540041275102226,-1.4952216014370023,8.53444253841925,0.26000022888183594,0.0003637187554055288,0.07899990081786967,-0.7516728604933114,0.9096726621290507,-0.3363364798377191,0.4943362814734584,0.42767391664143517,21.052719637270286,-22.98034477299916,0.41533638065559053,12,-0.09000015258788707,0.17500019073486328,-0.03249979019165039,-0.9350004196166992,-0.3400001525878906,3,-0.043440870059433756,-4.466634453995219,23.25,-3.1428318415280447,23.28000068664551,1.3684184108819208,23.3700008392334,-0.043440870059433756
6259,2004-12-31,23.38999938964844,23.489999771118164,23.239999771118164,23.35000038146973,31951800.0,0.00602147912466422,1.0833353201567824,1.9999046347510967,66.14787233963591,53.082032473394555,-0.18937757181958048,-0.17289519594265457,-0.44164727687732963,-1.6382500255036696,8.540588213975413,0.25,0.00815060256680411,0.1849992752075238,-0.6215398687161482,0.9915384191311958,-0.2182702967543122,0.5882688471693598,0.23816759168964197,45.613947029397416,-3.4084500637336603,0.40326957196183605,12,-0.15499973297119496,0.03500080108642223,0.0075001716613734,-1.0749998092651403,0.020000457763668322,4,-0.040188056914828185,-2.714305177111717,23.25,-4.466634453995219,23.25,-3.1428318415280447,23.28000068664551,-0.040188056914828185
6260,2005-01-03,23.06999969482422,23.790000915527344,23.04999923706055,23.63999938964844,64246900.0,-0.013681047591897033,-1.4262325837356646,-14.250345715511987,57.80143402969643,53.598900726604626,0.19852975324316802,0.08532162483515648,-0.07966738761197689,-1.3171033654985749,7.382826563644912,0.7400016784667933,0.03745272224901086,-0.09300041198730469,-0.8293957695765322,0.6433949456019228,-0.46119809078191665,0.2751972668073073,-0.6299991607666051,2.7027584322656124,-49.07809880154639,0.3681976787946129,1,0.3249998092651367,0.35500049591064453,0.3274998664855957,-0.755000114440918,0.22999954223633168,0,-0.01907241178491792,1.0833353201567824,23.38999938964844,-2.714305177111717,23.25,-4.466634453995219,23.25,-0.01907241178491792
6261,2005-01-04,22.61000061035156,23.209999084472656,22.350000381469727,23.190000534057614,93729100.0,-0.01993927570687659,1.7742026782994664,1.0175442705893312,38.20224638835535,51.86732802315689,0.7201513546381726,0.4585695975679833,0.4304050334605627,-0.8439307658207369,6.1767689012520925,0.8599987030029297,0.06943659990322004,-0.4829995155334501,-1.1425400848819294,0.17654105381502916,-0.8127698002076897,-0.15322923085921047,1.1800003051757848,18.055564753799548,-29.628690263810608,0.3297702846742391,1,0.46999931335449574,0.8149995803833043,0.9724993705749547,-0.29500102996825817,0.889999389648441,1,-0.0013268768613731163,-1.4262325837356646,23.06999969482422,1.0833353201567824,23.38999938964844,-2.714305177111717,23.25,-0.0013268768613731163
6262,2005-01-05,22.38999938964844,22.78000068664551,22.3700008392334,22.46999931335449,73848800.0,-0.009730261599479761,-5.833500230477068,0.13793092108507196,36.55912581814414,49.51741399822047,0.8579287269397184,0.6247553030649087,0.6986331744963259,-0.6170110688684218,5.315391070375414,0.4099998474121129,0.1027209363765067,-0.6485007286071749,-1.3520641163457086,0.05506265913135877,-1.0002824224764417,-0.29671903473790806,1.4000015258789027,2.777707871121807,-40.51176696860385,0.3517816938692671,1,0.6800012588500941,1.0350008010864222,1.0975008010864222,-0.07499980926514027,1.7800006866455043,2,-0.0004466381935884778,1.7742026782994664,22.61000061035156,-1.4262325837356646,23.06999969482422,1.0833353201567824,23.38999938964844,-0.0004466381935884778
6263,2005-01-06,22.459999084472656,22.729999542236328,22.40999984741211,22.57999992370605,63440900.0,0.003126382167593089,-1.9090972143953253,1.5000119209404126,42.084902846664576,49.19501848432335,0.7070867511218886,0.5390769644400883,0.6757667193811265,-0.6773796138200225,5.112616852369527,0.3400001525878871,0.10737621580220136,-0.5510009765624986,-1.3007353831696236,0.1987334300446264,-0.9258681798660611,-0.1761337732589361,1.3012018203735352,7.638795986622074,-34.31532475763497,0.3748672033035631,1,0.6100015640258789,0.965001106262207,0.9225010871887207,-0.14499950408935547,1.8500003814697301,3,0.024042784396222983,-5.833500230477068,22.38999938964844,1.7742026782994664,22.61000061035156,-1.4262325837356646,23.06999969482422,0.024042784396222983
6264,2005-01-07,22.79999923706055,22.93000030517578,22.46999931335449,22.729999542236328,82523000.0,0.015138030563097704,1.787869330004183,-0.5833267106413884,50.530014140000894,50.19953494217329,0.2805849513636076,0.21315568643273508,0.3684796583230856,-1.0071108007203087,5.385184664391515,0.470001220703125,0.055165442206185134,-0.21300077438354137,-0.9601248630108685,0.5341233142437858,-0.5865628186972067,0.16056126993012398,0.9329776573181121,31.24990893738228,-11.426342725752264,0.3735620443136641,1,0.27000141143798473,0.6250009536743129,0.5825009346008265,-0.48499965667724965,1.6700000762939382,4,0.00482458833475552,-1.9090972143953253,22.459999084472656,-5.833500230477068,22.38999938964844,1.7742026782994664,22.61000061035156,0.00482458833475552
6265,2005-01-10,22.8799991607666,23.020000457763672,22.75,22.90999984741211,65393900.0,0.0035087687010100232,1.1599871827149757,-0.42858310626700824,53.16898783527218,50.88631503109032,0.13831391563848783,0.16691642933129458,0.3140926518777434,-1.0876089714918216,5.663368298688233,0.2700004577636719,-0.0191476302589777,-0.14900083541870046,-0.8684718633136512,0.5704701924762503,-0.5087363493661776,0.2107346785287767,0.8253182033538806,61.62785797771947,15.418841786757866,0.35973551394747594,1,0.1900014877319336,0.5450010299682617,0.46500062942504883,-0.5649995803833008,1.2600002288818395,0,0.023164366524729862,1.787869330004183,22.79999923706055,-1.9090972143953253,22.459999084472656,-5.833500230477068,22.38999938964844,0.023164366524729862
6266,2005-01-11,22.540000915527344,22.78000068664551,22.399999618530273,22.709999084472656,114083400.0,-0.014860063711115368,1.451608933735277,5.66647593616886,30.125526017779123,48.21507748782227,0.40488197236379264,0.5268377722198707,0.6766034745217624,-0.7467380182168419,5.877645698816458,0.4799995422363281,-0.04535892244506812,-0.4844991683959954,-1.2155109560348762,0.24651261924288548,-0.8500050622154376,-0.11899327457655318,1.1382101089401218,26.153873240469856,-12.82605811312429,0.3655058938194412,1,0.5299997329711914,0.7599992752075195,0.9049992561340332,-0.22500133514404297,1.0899982452392578,1,0.03371775912438668,1.1599871827149757,22.8799991607666,1.787869330004183,22.79999923706055,-1.9090972143953253,22.459999084472656,0.03371775912438668
6267,2005-01-12,23.15999984741211,23.32999992370605,22.8700008392334,23.21999931335449,143219700.0,0.027506606331043182,2.285699688694277,0.3529418364599019,45.11782544084202,46.63754831737673,-0.2561644831001466,-0.10483689542663299,0.08098288674073117,-1.3560229403625819,5.94189505055064,0.7899990081787074,-0.03075333721789164,0.1394997596740737,-0.5874110335574088,0.8664105529055561,-0.22395563694166754,0.5029551562898149,0.4916469641954002,81.72042790224565,45.01653069769806,0.3634553966157411,1,-0.08999919891357422,0.1400003433227539,0.33750009536743164,-0.8450002670288086,0.8600006103515625,2,0.014680490277545477,1.451608933735277,22.540000915527344,1.1599871827149757,22.8799991607666,1.787869330004183,22.79999923706055,0.014680490277545477
6268,2005-01-13,22.81999969482422,23.209999084472656,22.75,23.11000061035156,73856600.0,-0.014680490277545588,-1.139529107006618,4.833391613949427,38.81984781478091,43.60110114794839,0.01835595693714609,0.22130700806158643,0.4364327315527099,-1.0114881986027058,5.718809158610657,0.45999908447265625,-0.04720164069365396,-0.1845004081726067,-0.9144170602883186,0.5454162439431052,-0.5494587342304627,0.18045791788524923,0.8056141881805345,45.161283706736185,13.26517998585549,0.36495832605785644,1,0.2500009536743164,0.26000022888183594,0.6775002479553223,-0.505000114440918,0.9400005340576207,3,0.05915865028586831,2.285699688694277,23.15999984741211,1.451608933735277,22.540000915527344,1.1599871827149757,22.8799991607666,0.05915865028586831
6269,2005-01-14,23.020000457763672,23.1299991607666,22.899999618530273,22.959999084472656,65148200.0,0.00876427544321201,-1.5555461365659307,-0.2069006340269947,44.615375586510055,42.13598354314991,-0.2678118614848479,0.034909874288970855,0.25258996831301417,-1.2022325798904987,5.836836956561071,0.3099994659423828,-0.0872435178132207,0.008000373840332031,-0.7191747270864148,0.7351754747670789,-0.3555871766230396,0.3715879243037037,0.5801011552103823,66.66673503039476,36.953308544878155,0.36358755046337277,1,-0.18000030517578125,0.05999946594238281,0.5049996376037598,-0.7050008773803711,0.2899990081787145,4,0.05603818342860434,-1.139529107006618,22.81999969482422,2.285699688694277,23.15999984741211,1.451608933735277,22.540000915527344,0.05603818342860434
6270,2005-01-18,22.940000534057614,22.95000076293945,22.63999938964844,22.8700008392334,63728200.0,-0.0034752355393232737,5.888907726868525,1.1666348782503064,44.75308060554817,42.86385401172689,-0.23265805002585793,0.13523221678778086,0.3413814946509639,-1.117818310177725,6.0623227560532165,0.3800010681152308,-0.14898832355868663,-0.08049955368042205,-0.7996946220157213,0.6386955146548772,-0.44009708784807344,0.27909798048722934,0.6350990542863535,58.06459551916766,27.959921322566935,0.3595975341676504,1,-0.09000015258788707,0.13999938964844105,0.6074995994567907,-0.6250009536743129,0.7600002288818359,1,0.06669567322046821,-1.5555461365659307,23.020000457763672,-1.139529107006618,22.81999969482422,2.285699688694277,23.15999984741211,0.06669567322046821
6271,2005-01-19,22.60000038146973,22.96999931335449,22.54999923706055,22.959999084472656,71776900.0,-0.014821279192348102,1.2105315993153647,-5.142861035422554,40.845068909065645,43.34006991071818,0.11820490060577882,0.49261298888676563,0.6709294333342726,-0.7724619889284696,6.3588562950690815,0.4200000762939382,-0.25736501455736516,-0.41549968719482067,-1.1453875700010983,0.3143881956114569,-0.7804436285979612,-0.050555745791680096,0.9505972227367536,6.4103974862145865,-24.226186275823707,0.36494394140313896,1,0.26499938964843395,0.4799995422363246,0.9474997520446742,-0.245000839233402,1.4899997711181605,2,0.06814154788428195,5.888907726868525,22.940000534057614,-1.5555461365659307,23.020000457763672,-1.139529107006618,22.81999969482422,0.06814154788428195
6272,2005-01-20,22.57999992370605,22.82999992370605,22.399999618530273,22.520000457763672,68547100.0,-0.0008849759923047484,-1.866657765740311,-0.16666578363170262,40.61623961442679,43.176885107136194,0.18773342691766715,0.4647721080465601,0.6842207322950422,-0.7511590744880827,6.3918371935849265,0.4300003051757777,-0.32527901807593906,-0.3900001525878949,-1.1087128833541335,0.32871257817834376,-0.7493565179710124,-0.03064378720477734,0.946585736045698,22.22227455006514,-9.228938505071905,0.35935636538311927,1,0.2849998474121129,0.5000000000000036,0.9900002479553258,-0.17000007629394176,1.409999847412113,3,0.04650129497822486,1.2105315993153647,22.60000038146973,5.888907726868525,22.940000534057614,-1.5555461365659307,23.020000457763672,0.04650129497822486
6273,2005-01-21,22.420000076293945,22.709999084472656,22.3799991607666,22.57999992370605,80971200.0,-0.007085910006763396,-1.7499801319240245,-2.6666878596179897,36.490253656240284,41.61691172005169,0.3815911155045484,0.573029936470558,0.8403495562446608,-0.5840677352274781,6.0185653194878315,0.3299999237060547,-0.29856980699645774,-0.49849996566772603,-1.2199980007646047,0.22299806942915268,-0.8592489832161654,-0.13775094811928668,1.0830538778921621,5.333455403645834,-23.32137405487189,0.3607490175484397,1,0.4349994659423828,0.6599998474121094,1.1500000953674316,0.1849994659423828,2.200000762939453,4,0.0713648695818474,-1.866657765740311,22.57999992370605,1.2105315993153647,22.60000038146973,5.888907726868525,22.940000534057614,0.0713648695818474
6274,2005-01-24,21.989999771118164,22.540000915527344,21.88999938964844,22.489999771118164,83759500.0,-0.019179317739184465,1.1666634877643933,3.12500298023515,35.40540192229868,39.64317995194352,0.7650646133559356,0.9285619502362401,1.2684947052307045,-0.1444545671981814,5.975727474972752,0.6500015258789027,-0.25667034185399373,-0.8510002136230455,-1.6226534571696476,-0.07934697007644331,-1.2368268353963465,-0.4651735918497444,1.4899931116136145,9.259295234630121,-21.74147962833348,0.38582662177330146,1,0.619999885559082,0.8599996566772496,1.580000400543213,0.6149997711181641,2.530000686645508,0,0.08049115398756879,-1.7499801319240245,22.420000076293945,-1.866657765740311,22.57999992370605,1.2105315993153647,22.60000038146973,0.08049115398756879
6275,2005-01-25,22.26000022888184,22.540000915527344,22.170000076293945,22.21999931335449,94826800.0,0.012278329266664834,-4.28574931880109,-0.08000183105470171,45.01423990531736,41.297481495003325,0.44462566238080825,0.6020043111191384,0.9897445325605538,-0.4054099220114544,6.103206278643934,0.5500011444091797,-0.23258318127221855,-0.5254997253417919,-1.2966226527824283,0.24562320209884447,-0.9110611890621101,-0.13993826162147371,1.1563929141266058,34.25933938622245,1.5541172600176694,0.38556146372031896,1,0.3499994277954066,0.5899991989135742,1.2474999427795375,0.34499931335448863,2.2399997711181605,1,0.04716977656173582,1.1666634877643933,21.989999771118164,-1.7499801319240245,22.420000076293945,-1.866657765740311,22.57999992370605,0.04716977656173582
6276,2005-01-26,22.420000076293945,22.59000015258789,22.299999237060547,22.489999771118164,69891500.0,0.0071877738439782846,1.1481512878113564,-1.7499523173752376,50.434792704306076,41.88825563538821,0.2970517591996362,0.3944980128824085,0.8059100485519721,-0.5585358589658114,6.195345458678848,0.32999992370605113,-0.25762291857560626,-0.3224998474121108,-1.073159113829572,0.4281594190053504,-0.6978294806208396,0.05282978579661801,0.9353373165800996,56.38301973698899,19.07044337742343,0.3753296332087304,1,0.12999916076660156,0.4299993515014684,1.0875000953674316,0.1849994659423828,2.260000228881836,2,0.05709191268018454,-4.28574931880109,22.26000022888184,1.1666634877643933,21.989999771118164,-1.7499801319240245,22.420000076293945,0.05709191268018454
6277,2005-01-27,22.309999465942386,22.520000457763672,22.170000076293945,22.3799991607666,78986900.0,-0.004906360837521606,-1.0000108991825614,0.9999999999999493,47.851008189576305,42.891717899254374,0.30597672612385907,0.4537282435127601,0.8877273558013847,-0.41700310727962275,6.592413967834059,0.35000038146972656,-0.3037685710301581,-0.38550043106078746,-1.119902386976836,0.34890152485526116,-0.7527014090188118,-0.018299453102763152,0.9867244068026331,51.21954056141222,9.734002810061284,0.36720097795802387,1,0.19999980926513317,0.5399999618530273,1.0150008201599086,0.29500007629394176,2.8000011444091726,3,0.07978488253048988,1.1481512878113564,22.420000076293945,-4.28574931880109,22.26000022888184,1.1666634877643933,21.989999771118164,0.07978488253048988
6278,2005-01-28,22.239999771118164,22.56999969482422,22.07999992370605,22.350000381469727,76572300.0,-0.0031375928507341166,-1.2790670853959087,1.5714441416894531,41.30435426461322,42.523826641265835,0.3185502974576835,0.46818571242480544,0.925892621657777,-0.31300345404546803,7.066162803998971,0.4899997711181676,-0.2574153563835182,-0.40500011444091655,-1.1174310283057451,0.30743079942391205,-0.7612155713733308,-0.04878465750850225,1.0004551223029914,49.999999999999744,6.9214846894893896,0.3562154569324134,1,0.18999958038330078,0.6099996566772496,1.080000400543213,0.36499977111816406,2.5599994659423864,4,0.07868705116951613,-1.0000108991825614,22.309999465942386,1.1481512878113564,22.420000076293945,-4.28574931880109,22.26000022888184,0.07868705116951613
6279,2005-01-31,22.450000762939453,22.54999923706055,22.270000457763672,22.450000762939453,60540400.0,0.009442490736623288,1.8000305180437295,-0.0,43.58211419608111,42.39371926243616,0.02144734248437885,0.1941033898550053,0.6703668864076846,-0.484723751140109,7.461060635442281,0.30999946594238637,-0.295285448778273,-0.14799919128417827,-0.772030248070692,0.47603186550233545,-0.4600147196774351,0.1640163371090786,0.736435910330794,72.54915160422927,30.502675799276716,0.31201552839325686,1,-0.02000141143798828,0.3899993896484375,0.9474992752075195,0.154998779296875,2.3899993896484375,0,0.09665924287522465,-1.2790670853959087,22.239999771118164,-1.0000108991825614,22.309999465942386,1.1481512878113564,22.420000076293945,0.09665924287522465
6280,2005-02-01,22.6299991607666,22.75,22.38999938964844,22.489999771118164,67031800.0,0.008017745733189141,-1.1176496987512716,100.0,51.41063056696078,43.567670557757836,-0.23149314773626628,-0.02165938597227779,0.43052253329998535,-0.6321913682718012,7.180208682908446,0.36000061035155895,-0.2801053043293962,0.05399923324585032,-0.5296878277913528,0.6376862942830535,-0.23784429727275125,0.3458427637644519,0.5045800211587732,82.08942901959453,36.4615565047644,0.29184353051860207,2,-0.26999950408935547,0.21000099182128906,0.7675008773803711,-0.024999618530273438,2.2200012207031286,1,0.08351751511656014,1.8000305180437295,22.450000762939453,-1.2790670853959087,22.239999771118164,-1.0000108991825614,22.309999465942386,0.08351751511656014
6281,2005-02-02,22.57999992370605,22.76000022888184,22.5,22.65999984741211,73565400.0,-0.002209422842013753,-1.1666706403134708,-0.571430517711197,38.93130271141892,43.38045534631252,-0.20632679781291685,0.027380865879461425,0.43949317544850075,-0.5560086881274451,7.7462144961718575,0.2600002288818395,-0.3067532268588806,0.005500030517573862,-0.5779732776316315,0.5889733386667793,-0.28623662355702706,0.2972366845921748,0.5047960665282467,73.52937876560863,31.125794656954483,0.2917366540746022,2,-0.25500011444091086,0.2600002288818395,0.8350000381469762,0.09000015258789418,1.6200008392333984,2,0.0850310045518734,-1.1176496987512716,22.6299991607666,1.8000305180437295,22.450000762939453,-1.2790670853959087,22.239999771118164,0.0850310045518734
6282,2005-02-03,22.3799991607666,22.63999938964844,22.170000076293945,22.489999771118164,60735900.0,-0.00885742974380943,1.2926804305957218,1.3750089407051818,41.12902667594704,43.89587457072438,-0.04210771402425095,0.23883944592400752,0.5972296544376192,-0.3343940941952077,8.56905737827548,0.46999931335449574,-0.3374911391702682,-0.1940007209777832,-0.7781564915082981,0.3901550495527317,-0.48607860624304067,0.09807716428747426,0.657004965444262,44.117515062437654,1.9775508603959295,0.29207788526525735,2,-0.05499935150146129,0.46000099182128906,0.9700007438659668,0.29000091552734375,1.8900012969970703,3,0.1027703856415334,-1.1666706403134708,22.57999992370605,-1.1176496987512716,22.6299991607666,1.8000305180437295,22.450000762939453,0.1027703856415334
6283,2005-02-04,23.0,23.020000457763672,22.3700008392334,22.3799991607666,67594800.0,0.02770334506179495,-1.03125679868154,-5.636339991677071,49.655164702756316,45.479181546330786,-0.6383084114933979,-0.3569316710859809,-0.03516873515951602,-0.9284774049502396,9.089053558784531,0.6499996185302734,-0.3105039979355091,0.3990000724792466,-0.21225923156295678,1.01025937652145,0.0933704204581467,0.7046297245003466,-1.110000610351559,97.64700602497504,56.188414839599886,0.3056296520211011,2,-0.4499998092651367,-0.15999984741210938,0.29250001907348633,-0.3299999237060547,0.8799991607666016,4,0.0917391569718069,1.2926804305957218,22.3799991607666,-1.1666706403134708,22.57999992370605,-1.1176496987512716,22.6299991607666,0.0917391569718069
6284,2005-02-07,22.90999984741211,23.18000030517578,22.8799991607666,22.93000030517578,53757300.0,-0.003913050112516969,-6.499856952126645,-0.03225875917910287,49.48452459527862,45.975879845215374,-0.45156958899597655,-0.27222513253600766,0.033395353111174586,-0.807231442368888,9.559684108198214,0.3000011444091797,-0.2818358755767747,0.3034998893737786,-0.31720521363457976,0.9242049923821369,-0.006852662130398812,0.613852440877956,-0.9974004364013638,73.26728746758924,32.50848825075735,0.31035255150417895,2,-0.2799997329711914,-0.06999969482421875,0.38250017166137695,-0.23999977111816406,0.6300010681152344,0,0.0824967002285657,-1.03125679868154,23.0,1.2926804305957218,22.3799991607666,-1.1666706403134708,22.57999992370605,0.0824967002285657
6285,2005-02-08,23.40999984741211,23.5,22.93000030517578,22.95000076293945,85233700.0,0.021824530917946783,-1.279998779296875,-22.99942780850676,63.19216682768318,47.39336585892394,-0.8619280621257701,-0.7699591493718252,-0.46977741510059445,-1.2678111355566237,9.854960135448268,0.5900001525878906,-0.20735555150996987,0.7769998550415025,0.06813558324115121,1.4858641268418538,0.42256771914132685,1.1314319909416781,-1.4467044006347614,93.23307084581594,46.14125271760869,0.3544321359001754,2,-0.619999885559082,-0.5699996948242188,-0.07999992370605469,-0.5500001907348633,0.0,1,0.06108501984180337,-6.499856952126645,22.90999984741211,-1.03125679868154,23.0,1.2926804305957218,22.3799991607666,0.06108501984180337
6286,2005-02-09,23.29999923706055,23.479999542236328,23.15999984741211,23.420000076293945,69909500.0,-0.004698872749617666,1.6666666666666667,-0.26087190884512984,61.39238787240824,48.89796360146082,-0.6861257033331079,-0.632532283841801,-0.35945752940412845,-1.1262938879127553,10.152865202223042,0.31999969482421875,-0.08873995913516097,0.6289993286132862,-0.13797420855501485,1.3959728657815873,0.24551256002913746,1.012486097197435,-1.2445015170898444,84.9623477885513,33.29025813184769,0.38348676858415004,2,-0.5099992752075231,-0.6049995422363317,0.11000061035155895,-0.43999958038330433,0.11000061035155895,2,0.06652365644475111,-1.279998779296875,23.40999984741211,-6.499856952126645,22.90999984741211,-1.03125679868154,23.0,0.06652365644475111
6287,2005-02-10,23.5,23.59000015258789,23.21999931335449,23.440000534057614,74162700.0,0.008583724012373839,2.0833432674502994,-0.4999920527696542,66.87498472632257,51.73914476387298,-0.7817863410197994,-0.849299066081791,-0.5348866117078614,-1.2985642136139255,10.250609374584812,0.370000839233402,-0.022032889163948965,0.8120000839233406,-0.013452919387031415,1.6374530872337125,0.39927358226815457,1.2247265855785265,-1.3578321432275366,92.6229341604769,33.6398153475525,0.4127265016551862,2,-0.619999885559082,-0.7600002288818359,-0.24749994277954102,-0.4049997329711914,0.0,3,0.029787266508061627,1.6666666666666667,23.29999923706055,-1.279998779296875,23.40999984741211,-6.499856952126645,22.90999984741211,0.029787266508061627
6288,2005-02-11,24.170000076293945,24.34000015258789,23.18000030517578,23.229999542236328,101956900.0,0.028510641544423176,-1.2307710647600498,15.66681501732431,81.68602845939574,55.972913015352376,-1.284281134503697,-1.4893337203721728,-1.1952342756606598,-1.9392110513947216,11.060243282933849,1.1599998474121094,0.032672842822591974,1.4145001411437974,0.3557724419442785,2.4732278403433163,0.8851362915440362,1.9438639907435586,-1.9120056358562465,88.3561670679499,22.1297708886445,0.5293638495997601,2,-0.9149999618530273,-1.0550003051757812,-0.9224996566772461,-1.0749998092651367,-1.1499996185302734,4,0.0041373761338050485,2.0833432674502994,23.5,1.6666666666666667,23.29999923706055,-1.279998779296875,23.40999984741211,0.0041373761338050485
6289,2005-02-14,24.309999465942386,24.38999938964844,24.0,24.040000915527344,59197400.0,0.005792279238995723,-1.2285655119045875,0.287232337251516,80.96674299899627,59.256925507800766,-1.2658063955957601,-1.6102950723088618,-1.3111826049547446,-2.0382067973137303,11.940967884623609,0.38999938964844105,0.11915939974465317,1.489999580383305,0.2261209209248385,2.7538782398417716,0.85806025065407,2.12193891011254,-1.8438044542896677,94.52054973480001,23.248771240885233,0.6319393297292337,2,-1.029999732971195,-1.1700000762939453,-1.0624990463256871,-1.2149991989135778,-0.9200000762939453,0,-0.017688207100876485,-1.2307710647600498,24.170000076293945,2.0833432674502994,23.5,1.6666666666666667,23.29999923706055,-0.017688207100876485
6290,2005-02-15,24.46999931335449,24.6299991607666,24.15999984741211,24.190000534057614,80599700.0,0.0065816475083126935,-1.7647006024975613,1.0370380835988193,80.96674299899624,63.927529984198245,-1.2710149731333225,-1.7389510605669578,-1.483461828957541,-2.155217632032265,13.323311441034221,0.4699993133544922,0.25232113789259003,1.5734994888305636,0.10964357446806261,3.0373554031930645,0.8415715316493113,2.305427446011816,-1.772947776342285,89.11565155448962,15.301231551673311,0.7319279571812509,2,-1.0699996948242152,-1.210000038146969,-1.2224988937377894,-1.37499904632568,-1.2899990081787074,1,-0.03800565688285895,-1.2285655119045875,24.309999465942386,-1.2307710647600498,24.170000076293945,2.0833432674502994,23.5,-0.03800565688285895
6291,2005-02-16,24.13999938964844,24.399999618530273,24.1299991607666,24.309999465942386,85307400.0,-0.013485898363959081,-1.842102093058168,-0.6071457765667575,75.92067376401951,67.79326854953963,-0.7783050523120671,-1.3572496420194966,-1.1730528883400133,-1.779719408962162,14.583335813272313,0.3400001525878871,0.36654876958623106,1.1664996147155797,-0.39072136186524986,2.7237205912964093,0.38788912642516493,1.9451101030059945,-1.1723351853106223,66.20688566554048,-10.033310056095033,0.7786104882904149,2,-0.639999389648441,-0.8800001144409215,-0.8924989700317418,-0.9899997711181676,-0.8400001525878906,2,-0.030240246921852232,-1.7647006024975613,24.46999931335449,-1.2285655119045875,24.309999465942386,-1.2307710647600498,24.170000076293945,-0.030240246921852232
6292,2005-02-17,23.6299991607666,24.31999969482422,23.54999923706055,24.20000076293945,80239800.0,-0.021126770578980825,-1.109586106168573,3.352949096253724,67.50628415930638,69.77672626693408,-0.08084753289478996,-0.8058701734320053,-0.6718876930779842,-1.2233715128325997,15.135690964023773,0.7700004577636683,0.43258537846555356,0.6039994239807136,-0.9680911015923783,2.1760899495538055,-0.18204583880583414,1.3900446867672613,-0.4296080625287537,31.034428327701168,-46.520458986246894,0.7860452627865467,2,0.125,-0.36999988555908203,-0.44499874114990234,-0.16499900817871094,-0.4799995422363281,3,-0.009310170172149745,-1.842102093058168,24.13999938964844,-1.7647006024975613,24.46999931335449,-1.2285655119045875,24.309999465942386,-0.009310170172149745
6293,2005-02-18,24.020000457763672,24.07999992370605,23.63999938964844,23.670000076293945,58126700.0,0.016504498977917725,-1.1463348824659612,-0.6140340310194287,68.91565201884742,71.93574042510839,-0.34748807530755244,-1.1276738736896625,-1.0512225330233278,-1.5604546613551342,15.680184491261834,0.4500007629394496,0.5632508494303892,0.9140007019042962,-0.6907473669665478,2.51874877077514,0.11162666746887595,1.7163747363397164,-0.619464230771797,43.51863462085244,-33.23728560086349,0.8023740344354218,2,-0.24000072479248047,-0.7600011825561523,-0.8350000381469727,-0.4500007629394531,-0.5300006866455078,4,-0.021648644789912908,-1.109586106168573,23.6299991607666,-1.842102093058168,24.13999938964844,-1.7647006024975613,24.46999931335449,-0.021648644789912908
6294,2005-02-22,23.76000022888184,24.40999984741211,23.63999938964844,23.770000457763672,80059700.0,-0.010824322394956343,-5.159956665369826,-0.02857205137845645,63.35697602063372,71.95405255765846,0.051142722162264675,-0.7676272792327872,-0.7752976729526324,-1.2547381154069903,15.596687610993012,0.7700004577636683,0.7072335900667568,0.5655004501342802,-0.9740068738827325,2.105007774151293,-0.20425321187422796,1.3352541121427883,-0.21000099182128906,19.44453765336062,-54.29712469864369,0.769753662008507,2,0.13499927520751598,-0.50000095367432,-0.6849999427795446,-0.19000053405762074,-0.5300006866455114,1,-0.03114477121168746,-1.1463348824659612,24.020000457763672,-1.109586106168573,23.6299991607666,-1.842102093058168,24.13999938964844,-0.03114477121168746
6295,2005-02-23,23.309999465942386,23.93000030517578,23.04999923706055,23.920000076293945,92071900.0,-0.018939425867195436,1.793649448080836,60.998664886536666,57.883356073189496,71.56416013552305,0.5425182760651026,-0.24762579713715027,-0.3078253867923948,-0.7610139716628801,15.073148224007873,0.8800010681152308,0.7783336364698421,0.06299972534180043,-1.4126139134707927,1.5386133641543935,-0.6748070940644944,0.8008065447480952,1.3199996948242152,19.1176553085977,-52.393288857418966,0.7378068194062963,2,0.5299997329711879,-0.050000190734866834,-0.3499994277954137,0.31500053405761363,-0.2999992370605469,2,0.0034320002376206915,-5.159956665369826,23.76000022888184,-1.1463348824659612,24.020000457763672,-1.109586106168573,23.6299991607666,0.0034320002376206915
6296,2005-02-24,23.70000076293945,23.71999931335449,23.149999618530273,23.309999465942386,78619300.0,0.016731072755573617,1.6511712494954651,-0.6393457488055553,63.69294728956966,71.21060042032828,0.24051713126270258,-0.565826041358541,-0.6777197311014227,-1.1171942230505998,14.642309098333628,0.5699996948242152,0.8742052173881767,0.38900098800658967,-1.046062226890971,1.8240642029041503,-0.32853061944219064,1.10653259545537,0.8983983993530309,47.794208394573765,-26.05896736243465,0.7175316074487801,2,0.13999843597412465,-0.44000148773193004,-0.735000610351559,-0.03000068664550426,-0.7700004577636683,3,-0.021940946878652112,1.793649448080836,23.309999465942386,-5.159956665369826,23.76000022888184,-1.1463348824659612,24.020000457763672,-0.021940946878652112
6297,2005-02-25,24.09000015258789,24.1200008392334,23.56999969482422,23.65999984741211,73552200.0,0.016455669919567928,1.2448949404831415,1.1025612183515874,61.87362974364264,69.00922278524459,-0.06368680594941267,-0.8597127288360014,-1.0623309308197406,-1.4752321638808894,14.206657810573075,0.5500011444091797,0.8969932317722176,0.6900003433227546,-0.7038659489613366,2.083866635606846,-0.00693280281929276,1.386933489464802,0.47743101119995046,76.47062123439055,5.3947509499773645,0.6969331461420463,2,-0.2500009536743164,-0.8300008773803711,-1.1175003051757812,-0.4200000762939453,-0.9600009918212891,4,-0.03279372812467474,1.6511712494954651,23.70000076293945,1.793649448080836,23.309999465942386,-5.159956665369826,23.76000022888184,-0.03279372812467474
6298,2005-02-28,23.989999771118164,24.489999771118164,23.86000061035156,24.15999984741211,78925000.0,-0.004151115850407505,-1.9302395727522825,-0.3953487340536896,61.73911889695646,66.87282010724016,0.009046755446778576,-0.6554919564433241,-0.9547694753777414,-1.3465611187764708,13.792465436889584,0.6299991607666051,0.9363770640154598,0.5024999618530259,-0.8015806992075909,1.8065806229136427,-0.1495403686772825,1.1545402923833343,0.5470827541351326,65.27779065531962,-5.292818231819297,0.6520403305303092,2,-0.15000057220458984,-0.7300004959106445,-1.0174999237060547,-0.31999969482421875,-0.9400005340576136,0,-0.03501459610679847,1.2448949404831415,24.09000015258789,1.6511712494954651,23.70000076293945,1.793649448080836,23.309999465942386,-0.03501459610679847
6299,2005-03-01,24.6200008392334,24.76000022888184,24.32999992370605,24.36000061035156,84308400.0,0.026260986833092748,-1.6874884516578796,-1.529412424687833,62.79069392330698,64.85325909883025,-0.6396189652029207,-1.174820182783428,-1.5610287171354358,-1.9409032607554764,13.491502883938134,0.7700004577636754,0.9595778455835884,1.024001026153563,-0.2777131922458729,2.325715244552999,0.37314391695384685,1.6748581353532792,-1.570001602172848,91.81290593876614,23.113030381802076,0.6508571091997172,3,-0.7150011062622035,-1.2950010299682582,-1.652501106262207,-0.9500007629394531,-1.210000991821289,1,-0.045897686011225125,-1.9302395727522825,23.989999771118164,1.2448949404831415,24.09000015258789,1.6511712494954651,23.70000076293945,-0.045897686011225125
6300,2005-03-02,24.520000457763672,24.79999923706055,24.35000038146973,24.399999618530273,78910100.0,-0.00406175377989304,-3.090911455398379,0.4615412830576176,62.92372795741769,63.40915400920783,-0.5942743277386597,-0.9760060058668856,-1.4347352130418116,-1.8072198301333735,13.739215745604389,0.4499988555908203,0.8632206217480913,0.829500579833983,-0.45118174170154646,2.1101829013695124,0.18915941906621825,1.4698417406017477,-1.4358012008666954,83.03037308903835,15.710636421904269,0.6403411607677646,3,-0.5950012207031214,-1.080000877380371,-1.7900009155273438,-1.080000877380371,-1.2299995422363281,2,-0.05261015054830054,-1.6874884516578796,24.6200008392334,-1.9302395727522825,23.989999771118164,1.2448949404831415,24.09000015258789,-0.05261015054830054
6301,2005-03-03,24.5,24.60000038146973,24.229999542236328,24.5,85790700.0,-0.0008156793389185735,2.6999942779758332,0.0,61.01320438437659,62.687700700882296,-0.5786932850745075,-0.8482805351372846,-1.3858752878516754,-1.7422933267900618,13.9306308481329,0.370000839233402,0.7596481918104381,0.7135001182556167,-0.502919089778036,1.9299193262892693,0.1052905142387921,1.3217097222724412,-1.3471687438964821,75.60980904796885,11.016085383730982,0.6082096040168256,3,-0.5750007629394496,-1.0600004196166992,-1.7700004577636719,-1.0600004196166992,-1.3799991607666016,3,-0.06081631718849634,-3.090911455398379,24.520000457763672,-1.6874884516578796,24.6200008392334,-1.9302395727522825,23.989999771118164,-0.06081631718849634
6302,2005-03-04,24.68000030517578,25.01000022888184,24.489999771118164,24.70000076293945,66040200.0,0.007346951231664622,-1.5999923706345902,-100.0,56.29629141237347,61.28554952238519,-0.6639042461871298,-0.8929158982652652,-1.5597974123214442,-1.8768228461557435,13.690005616085744,0.5200004577636754,0.6428034088228536,0.7785003662109382,-0.30574644889257385,1.8627471813144503,0.23637695865918218,1.3206237737626942,-1.4612823298339812,71.30434494162668,9.3150356586372,0.5421234075517555,3,-0.6500005722045863,-1.135000228881836,-1.9800009727478027,-1.2400007247924805,-1.4600009918212926,4,-0.07090761662725742,2.6999942779758332,24.5,-3.090911455398379,24.520000457763672,-1.6874884516578796,24.6200008392334,-0.07090761662725742
6303,2005-03-07,25.11000061035156,25.46999931335449,24.54999923706055,24.68000030517578,88515000.0,0.01742302673657581,-1.666657452454673,-21.499523173759126,59.21659057059089,60.82550669460265,-1.0315014378867495,-1.2192466103689519,-1.9773080918874193,-2.2531211484654996,14.632019503409289,0.9200000762939382,0.5709222499774675,1.103000640869137,-0.021765963720422832,2.227767245458697,0.5406173385743571,1.665383943163917,-1.7838056997973553,70.96784117320412,12.552635422455296,0.56238330229478,3,-0.8500013351440394,-1.335000991821289,-2.430001258850094,-1.6700010299682582,-2.29000091552734,0,-0.07885310240767995,-1.5999923706345902,24.68000030517578,2.6999942779758332,24.5,-3.090911455398379,24.520000457763672,-0.07885310240767995
6304,2005-03-08,24.79999923706055,25.43000030517578,24.78000068664551,24.96999931335449,55791600.0,-0.01234573340325651,-5.19055577253217,-0.3953487340536764,53.67482605561387,60.35789224820535,-0.6240920520700826,-0.8014837447767142,-1.6610632448226674,-1.9020118828059616,16.005776760396838,0.6499996185302699,0.5585791748935414,0.6984992980957081,-0.35342207991627816,1.7504206761076944,0.17253860908971674,1.2244599871016995,-1.3022999742823238,45.96772580935474,-8.210306708405817,0.5259606890059931,3,-0.4899997711181676,-0.9799995422363317,-2.159999847412113,-1.3599996566772496,-2.3099994659423864,1,-0.070564518299857,-1.666657452454673,25.11000061035156,-1.5999923706345902,24.68000030517578,2.6999942779758332,24.5,-0.070564518299857
6305,2005-03-09,24.84000015258789,25.229999542236328,24.75,24.8700008392334,64168700.0,0.0016129401918514308,-3.5714026212295984,0.17647454812687965,58.33332576450467,59.76237874542037,-0.47409484882039976,-0.7682481105104664,-1.68874669649243,-1.892590743072411,17.524059718892126,0.4799995422363281,0.5092742462079904,0.6670001983642564,-0.38140946709425805,1.7154098638227708,0.14279536563499917,1.1912050310935136,-1.1845168857635642,49.193606689257614,-3.319809761589312,0.5242048327292563,3,-0.32000064849853516,-1.0200004577636719,-2.205000400543213,-1.4000005722045898,-2.719999313354492,2,-0.0575684499352469,-5.19055577253217,24.79999923706055,-1.666657452454673,25.11000061035156,-1.5999923706345902,24.68000030517578,-0.0575684499352469
6306,2005-03-10,24.85000038146973,25.1200008392334,24.34000015258789,24.93000030517578,81906000.0,0.00040258570130480287,2.391300021146646,2.666603089833946,66.48646558790034,60.27491606144899,-0.33951638160422704,-0.6916325546722497,-1.6831578807435505,-1.8542057443473006,18.78043689401058,0.7800006866455078,0.5095369965827707,0.5995003700256376,-0.4054450409472352,1.6044457809985104,0.0970276645392012,1.101973075512074,-1.0493558309229911,45.13279713728746,-9.680446785370698,0.5024727054864371,3,-0.18500041961670632,-1.0300006866455114,-2.2500004768371618,-1.4100008010864293,-2.640001296997074,3,-0.06277663750482898,-3.5714026212295984,24.84000015258789,-5.19055577253217,24.79999923706055,-1.666657452454673,25.11000061035156,-0.06277663750482898
6307,2005-03-11,24.20000076293945,25.10000038146973,24.0,25.059999465942386,114213100.0,-0.026156925897473093,1.3404250138485505,10.749994039530405,52.27272727272724,59.22309476986797,0.3662420083875091,0.014227707666350398,-1.0238336978405833,-1.1619834895379135,19.611371069844967,1.1000003814697301,0.5593630503275904,-0.08549928665161488,-1.0271548755994857,0.8561563022962559,-0.5563270811255485,0.38532850782231876,-0.2658078313680896,13.605500432721604,-40.8751684313682,0.4708277944739348,3,0.5349988937377965,-0.3800010681152308,-1.617500782012936,-0.7600011825561488,-1.570001602172848,4,-0.04462809461394701,2.391300021146646,24.85000038146973,-3.5714026212295984,24.84000015258789,-5.19055577253217,24.79999923706055,-0.04462809461394701
6308,2005-03-14,24.270000457763672,24.43000030517578,24.11000061035156,24.25,45827400.0,0.0028925492817100107,-1.1333367241839438,-0.02325638131061644,56.76391767755132,58.55345296478401,0.3801099167383626,-0.05048444639588823,-1.0835031734046083,-1.1890844954166404,19.114155422005076,0.3199996948242223,0.551805218811154,-0.020499610900877485,-0.960633690771246,0.9196344689694911,-0.49056665083606177,0.4495674290343068,-0.2700004577636719,18.881146863145766,-38.377702903994496,0.47006703993518434,3,0.4649991989135742,-0.35000038146972656,-1.6875004768371582,-0.9600009918212891,-1.6100006103515625,0,-0.043263334347128146,1.3404250138485505,24.20000076293945,2.391300021146646,24.85000038146973,-3.5714026212295984,24.84000015258789,-0.043263334347128146
6309,2005-03-15,23.8799991607666,24.420000076293945,23.82999992370605,24.35000038146973,47097500.0,-0.016069274398069266,-1.0701770823573369,-23.499523173755662,57.68192268620004,57.97103015687093,0.7309726440235629,0.3221683024512849,-0.6920038088268257,-0.7683955030607805,18.310254355293676,0.5900001525878942,0.5222391826445758,-0.38900089263916016,-1.3467595892465098,0.5687578039681895,-0.867880240942835,0.08987845566451469,1.590000152587887,3.5713750488760665,-56.09500566295715,0.4788793483036756,3,0.7700004577636683,0.2950000762939453,-1.1849989891052246,-0.6849994659423828,-0.5199985504150426,1,-0.044388588911003724,-1.1333367241839438,24.270000457763672,1.3404250138485505,24.20000076293945,2.391300021146646,24.85000038146973,-0.044388588911003724
6310,2005-03-16,23.540000915527344,24.040000915527344,23.51000022888184,23.559999465942386,59791000.0,-0.014237782964324985,-12.250029802351898,0.042549996753464804,47.814211921855126,56.50447543881299,1.025143703771768,0.6207470655211509,-0.34411129350014136,-0.40320720016676503,16.98901771060771,0.5300006866455043,0.49289249213969555,-0.6824992179870613,-1.688269659927247,0.3232712239531246,-1.1853844389571542,-0.17961399701696834,1.897198410034175,1.8633959796421025,-56.85491726947422,0.5028852209700932,3,0.9499988555908203,0.659998893737793,-0.8050007820129395,-0.345001220703125,-0.3000011444091797,2,-0.044604974663216,-1.0701770823573369,23.8799991607666,-1.1333367241839438,24.270000457763672,1.3404250138485505,24.20000076293945,-0.044604974663216
6311,2005-03-17,23.40999984741211,23.670000076293945,23.35000038146973,23.51000022888184,49047800.0,-0.005522560028002554,-1.9090972143953868,5.000381497376495,40.00001121968022,54.69377763962485,1.0999385520963862,0.7307186086033894,-0.19273440212810655,-0.24228908111427927,15.777704812456047,0.3199996948242152,0.4018618516558057,-0.7760003089904792,-1.8453515869576052,0.2933509689766467,-1.310675947974044,-0.2413246700069145,1.9501115142822236,3.4285409109931004,-50.85302256039055,0.5346756389835633,3,1.0,0.8499994277954102,-0.5949997901916504,-0.21500015258789062,0.0,3,-0.05510461412161505,-12.250029802351898,23.540000915527344,-1.0701770823573369,23.8799991607666,-1.1333367241839438,24.270000457763672,-0.05510461412161505
6312,2005-03-18,23.40999984741211,23.65999984741211,23.3700008392334,23.61000061035156,62777800.0,0.0,-1.0714305177111716,1.9999999999998934,41.212135574137086,52.69328264001887,1.0067101911158467,0.7519443147184788,-0.16382547370684364,-0.21121782931140842,15.922166571893136,0.28999900817871094,0.3110026971851383,-0.7650003433227539,-1.8625864149543432,0.33258572830883537,-1.3137933791385485,-0.21620730750695927,1.8295048554687483,5.555506498230976,-45.37974369632616,0.5487930358157946,3,0.9800004959106445,0.8499994277954102,-0.6675000190734863,-0.21500015258789062,-0.09000015258789062,4,-0.051260178161517955,-1.9090972143953868,23.40999984741211,-12.250029802351898,23.540000915527344,-1.0701770823573369,23.8799991607666,-0.051260178161517955
6313,2005-03-21,23.5,23.65999984741211,23.25,23.459999084472656,39608900.0,0.0038445174359043044,1.2777730682829653,-0.20000381468271733,29.710159449965687,50.030541906057955,0.7423840097354351,0.6545486269502945,-0.22553149339636036,-0.27074498793604107,16.152365839566208,0.4099998474121094,0.23119543604886061,-0.6490001678466797,-1.7859751426678443,0.4879748069744849,-1.217487655257262,-0.08051268043609738,1.6261344435961895,21.367519974177434,-23.38916753983029,0.5684874874105832,3,0.7399997711181641,0.7599992752075195,-0.690000057220459,-0.30500030517578125,0.01000022888183949,0,-0.037021312307804144,-1.0714305177111716,23.40999984741211,-1.9090972143953868,23.40999984741211,-12.250029802351898,23.540000915527344,-0.037021312307804144
6314,2005-03-22,23.020000457763672,23.65999984741211,23.0,23.56999969482422,49092300.0,-0.020425512435588433,-1.2372870397310316,-13.74966622162884,26.11467405631896,46.450691716259556,1.0541979122024934,1.1344295063227143,0.2668070107552438,0.22766544687071288,15.970604882610573,0.6599998474121094,0.1492747376563699,-1.091999721527099,-2.326275290288457,0.14227584723425934,-1.7091375059077762,-0.47486193714642155,1.9560432303448216,1.9231192458643582,-36.422785672743046,0.6171377843806787,3,1.0399999618530273,1.2149991989135742,0.16499948501586914,0.17499923706054688,0.17000007629394176,1,-0.01563860135502948,1.2777730682829653,23.5,-1.0714305177111716,23.40999984741211,-1.9090972143953868,23.40999984741211,-0.01563860135502948
6315,2005-03-23,23.38999938964844,23.51000022888184,22.959999084472656,23.020000457763672,54286400.0,0.01607293329831294,-1.244894940483156,-0.6727262638803219,34.09742010727062,42.85190888507847,0.5105789343712566,0.8123825434878853,-0.0888781678624575,-0.12589529315138392,17.05143566129379,0.5500011444091832,0.014887533836670741,-0.7260007858276332,-1.9498069151195132,0.4978053434642469,-1.3379038504735732,-0.11409772118169315,1.388439929649202,60.563338661366,25.81857240264427,0.6119030646459394,3,0.6400003433227504,0.8249998092651332,-0.1799998283386266,-0.1949996948242223,0.13000106811523082,2,-0.0012825472458181109,-1.2372870397310316,23.020000457763672,1.2777730682829653,23.5,-1.0714305177111716,23.40999984741211,-0.0012825472458181109
6316,2005-03-24,23.18000030517578,23.61000061035156,23.18000030517578,23.520000457763672,34664000.0,-0.008978156902628931,-1.5294124246877911,-0.9189219840606966,28.693184589058575,40.231959698004175,0.5126913965803865,1.0344645813103455,0.14425041735701427,0.09964740766462299,18.107675186697154,0.4300003051757777,-0.08471938886505725,-0.9099998474121094,-2.1917422529396937,0.37174255811547496,-1.5508710501759033,-0.26912864464831543,1.3802261859428633,31.428711560154987,1.2544339148530277,0.640871202763793,3,0.5149993896484375,1.034998893737793,0.14999914169311523,0.07999897003173828,0.3699989318847692,3,0.0025884152352226852,-1.244894940483156,23.38999938964844,-1.2372870397310316,23.020000457763672,1.2777730682829653,23.5,0.0025884152352226852
6317,2005-03-28,23.29999923706055,23.649999618530273,23.270000457763672,23.34000015258789,42922000.0,0.0051768304704453705,-6.600099183642328,0.11764969875123774,21.806824150724793,36.34783819502345,0.28116952919176796,0.8983026104268994,0.0292647878448129,-0.0068264097216683695,18.475710497027453,0.4699993133544922,-0.21966652537316378,-0.7505008697509723,-2.0800436044663435,0.5790418649643989,-1.4152722371086561,-0.08572950239328847,1.0681999652605754,48.57139743107718,22.584106297152253,0.6647713673576848,3,0.39000034332275035,0.9149999618530238,0.08000040054320934,-0.039999961853030896,0.5300006866455007,0,0.004721056392851475,-1.5294124246877911,23.18000030517578,-1.244894940483156,23.38999938964844,-1.2372870397310316,23.020000457763672,0.004721056392851475
6318,2005-03-29,23.149999618530273,23.399999618530273,23.04999923706055,23.34000015258789,53920200.0,-0.006437752079051173,1.2580708673528802,4.749904634751519,22.950802244044695,32.48882481256175,0.285626149129353,1.0352212000649637,0.19359896160254664,0.15324897597561105,18.429831199392876,0.350000381469723,-0.40617331666412326,-0.8585004806518555,-2.2478175618313863,0.5308166005276753,-1.5531590212416226,-0.1638419400620883,1.0492155696490357,27.142903853384997,3.5308622610417224,0.6946585405897655,3,0.35000038146972656,1.0649995803833008,0.3574995994567871,0.1099996566772461,0.9600009918212855,1,0.0073434159436387425,-6.600099183642328,23.29999923706055,-1.5294124246877911,23.18000030517578,-1.244894940483156,23.38999938964844,0.0073434159436387425
6319,2005-03-30,23.489999771118164,23.540000915527344,23.0,23.28000068664551,62360100.0,0.014686831887277485,2.483861440964745,-1.1052552326456673,29.850719925209248,30.492881257378876,-0.1290882045203645,0.638984656711294,-0.13426786561840842,-0.17555405436224447,17.869938238407435,0.5400009155273438,-0.48357981795897587,-0.4620002746582017,-1.8384582451633271,0.9144576958469237,-1.1502292599107662,0.22622871059436278,0.5605094846163468,76.8116342648006,54.104196790854964,0.6882289852525633,3,-0.17500019073486328,0.7249994277954102,0.029999732971191406,-0.23000049591064453,0.7700004577636754,2,0.0008514456346766508,1.2580708673528802,23.149999618530273,-6.600099183642328,23.29999923706055,-1.5294124246877911,23.18000030517578,0.0008514456346766508
6320,2005-03-31,23.229999542236328,23.540000915527344,23.1299991607666,23.51000022888184,41543800.0,-0.011068549655820603,1.4117604160238755,-1.3333424159855072,27.499966886276994,29.103987442556292,0.09198736352995951,0.8404777639701209,0.13767365736812565,0.0908919969058104,17.223154886423174,0.4100017547607422,-0.6021243419727895,-0.6575004577636712,-2.0427595995991936,0.7277586840718513,-1.3501300286814342,0.03512911315409184,0.689648492946759,35.38456572580527,14.872926956456475,0.6926295709177618,3,0.07999992370605469,0.9849996566772461,0.3474998474121094,0.029999732971191406,1.260000228881836,3,-0.0017218686597900712,2.483861440964745,23.489999771118164,1.2580708673528802,23.149999618530273,-6.600099183642328,23.29999923706055,-0.0017218686597900712
6321,2005-04-01,23.01000022888184,23.440000534057614,22.899999618530273,23.34000015258789,68253800.0,-0.009470482896673738,1.0377366638716388,1.1785682658837198,31.230253352756023,27.994889417958397,0.27857489591402995,0.9940942962505019,0.3782649552941457,0.3084590321013003,16.98040927224793,0.5400009155273402,-0.7102081748521485,-0.802999782562253,-2.2096623770595833,0.6036628119350773,-1.50633107981092,-0.09966848531358607,0.7944899322159955,14.666748046875474,-6.440937678023717,0.7033312972486653,4,0.2699995040893519,1.1749992370605433,0.5399990081787074,0.24999904632568004,1.789999008178711,4,0.022164286128154354,1.4117604160238755,23.229999542236328,2.483861440964745,23.489999771118164,1.2580708673528802,23.149999618530273,0.022164286128154354
6322,2005-04-04,22.93000030517578,23.11000061035156,22.649999618530273,23.10000038146973,60426700.0,-0.003476745889191446,3.842102093058418,0.515151865445209,28.930791958417444,27.908293030008593,0.31662280085882344,0.98686341607673,0.4789965927621438,0.3876125354151476,16.29660861333307,0.4600009918212855,-0.7560889317831503,-0.7954997062683091,-2.1927675163394014,0.6017681038027831,-1.4941336113038552,-0.096865801232763,0.7478611799625945,31.460705460795467,9.655339326737732,0.6986339050355469,4,0.22499942779541016,1.1299991607666016,0.6199989318847656,0.3299989700317383,1.739999771118164,0,0.027038766839650785,1.0377366638716388,23.01000022888184,1.4117604160238755,23.229999542236328,2.483861440964745,23.489999771118164,0.027038766839650785
6323,2005-04-05,23.1299991607666,23.25,22.96999931335449,23.0,48086400.0,0.008722147968994065,-1.9473673643526852,-0.7647006024974876,37.45816901821751,29.168681359108433,0.06550882152003368,0.6650179464229566,0.3076389605929677,0.19031671621098667,14.86668694194648,0.31999969482421875,-0.7580949963574852,-0.4965007781982429,-1.7543566313575099,0.7613550749610241,-1.1254287047778782,0.13242714838139236,0.3834044257144775,53.93245423977267,28.588752190117322,0.6289279265796338,4,0.020000457763671875,0.9300003051757812,0.4200000762939453,0.13000011444091797,1.6400012969970703,1,0.03026376084469562,3.842102093058418,22.93000030517578,1.0377366638716388,23.01000022888184,1.4117604160238755,23.229999542236328,0.03026376084469562
6324,2005-04-06,23.04999923706055,23.309999465942386,23.0,23.209999084472656,53942200.0,-0.0034587084569267512,-1.384626670774856,-1.23077600246487,41.02559623951316,29.93847870713538,0.16786430096774296,0.6400033713969187,0.429803337510819,0.2760946841644909,13.302050270270788,0.30999946594238637,-0.76994500344966,-0.4890007019042919,-1.642264615322766,0.6642632115141822,-1.0656326586135272,0.08763125480494338,0.3252597145483982,44.943711866477614,15.942944626179873,0.5766319567092367,4,0.10000038146972301,1.0100002288818324,0.49999999999999645,0.2100000381469691,1.7900009155273402,2,0.04598704591654412,-1.9473673643526852,23.1299991607666,3.842102093058418,22.93000030517578,1.0377366638716388,23.01000022888184,0.04598704591654412
6325,2005-04-07,23.40999984741211,23.420000076293945,23.020000457763672,23.020000457763672,53264800.0,0.015618248254548162,-1.0512833052936343,-2.4374985098825137,50.0,32.305902641684426,-0.21121209776183392,0.17642303172303286,0.10831550514783572,-0.08092564368290311,11.623042371395332,0.39999961853027344,-0.7478363802218304,-0.0575000762939446,-1.0350779941039363,0.9200778415160471,-0.5462890351989422,0.431288882611053,-0.7600002288818359,96.20244912938129,61.32455780841316,0.4887889589049965,4,-0.26000022888183594,0.6499996185302734,0.20499992370605824,-0.0850000381469691,1.710000991821289,3,0.03630928607475803,-1.384626670774856,23.04999923706055,-1.9473673643526852,23.1299991607666,3.842102093058418,22.93000030517578,0.03630928607475803
6326,2005-04-08,23.290000915527344,23.70000076293945,23.25,23.3799991607666,45961000.0,-0.005125968930667524,-4.294124246878079,-0.2307650925310067,48.05196172414733,35.22202903873138,-0.08266138158999325,0.1829376725064975,0.2610688045447844,0.03308311454294355,10.586223248294054,0.4500007629394496,-0.6670969981407175,-0.09949903488159251,-0.8304532412521795,0.6314551714889944,-0.46497613806688776,0.26597806830370274,-0.6246012878417986,60.95243804302631,21.441568071789867,0.3654771031852943,4,-0.11500072479248047,0.7699985504150391,0.3924984931945801,0.05499839782715199,2.0399990081787074,4,0.05152420817599834,-1.0512833052936343,23.40999984741211,-1.384626670774856,23.04999923706055,-1.9473673643526852,23.1299991607666,0.05152420817599834
6327,2005-04-11,23.1200008392334,23.34000015258789,23.04999923706055,23.29999923706055,41972300.0,-0.007299273061883271,1.2307743095036956,2.000021193175837,43.987343873264905,37.55942255308918,0.06606863326883072,0.2823547865499023,0.4660693477122706,0.19476629092194742,10.375298175984113,0.2900009155273402,-0.6401192555732464,-0.21549911499023366,-0.8471710748509693,0.416172844870502,-0.5313350949205997,0.10033686494013239,-0.41321716613769865,20.54811342692436,-20.379631817120696,0.3158359799303675,4,0.054999351501464844,0.9399986267089844,0.5624985694885254,0.2249984741210973,2.579999923706051,0,0.07266428792581547,-4.294124246878079,23.290000915527344,-1.0512833052936343,23.40999984741211,-1.384626670774856,23.04999923706055,0.07266428792581547
6328,2005-04-12,23.21999931335449,23.25,22.63999938964844,23.1200008392334,84545900.0,0.004325193360347868,6.62501490117536,-0.5555520233969875,53.59711070265383,40.19791041724969,-0.02565395709835272,0.10504526503165934,0.4052116099159626,0.08583027278622879,10.435319356983962,0.610000610351559,-0.5695537284127639,-0.06300058364868377,-0.5172713225175798,0.39127015522021225,-0.29013595308313356,0.164134785785766,0.48000144958496094,54.716903045635654,8.489530182855724,0.22713536943444826,4,-0.04999923706054332,0.8350000381469762,0.5675005912780797,0.23000049591065164,2.7100009918212926,1,0.062446201800941514,1.2307743095036956,23.1200008392334,-4.294124246878079,23.290000915527344,-1.0512833052936343,23.40999984741211,0.062446201800941514
6329,2005-04-13,22.81999969482422,23.18000030517578,22.70000076293945,23.13999938964844,54061100.0,-0.017226512935347826,1.3999885559518765,-3.2000457770658395,39.85763409505261,41.57098455155809,0.30096071377615274,0.44434231719863604,0.8337409360446202,0.46681140924412645,11.075888382471929,0.5199985504150391,-0.49629695584125955,-0.4100002288818345,-0.8157484442511169,-0.004252013512552111,-0.6128743365664775,-0.20712612119719154,0.8588010406494107,16.98113886559665,-26.299608798501023,0.2028741076846416,4,0.35000038146972656,1.2150001525878906,1.1974997520446777,0.8599996566772461,3.1900005340576207,2,0.08545139303317928,6.62501490117536,23.21999931335449,1.2307743095036956,23.1200008392334,-4.294124246878079,23.290000915527344,0.08545139303317928
6330,2005-04-14,22.489999771118164,22.79999923706055,22.46999931335449,22.739999771118164,68014000.0,-0.01446099597367223,-1.275854357949008,0.7812507450587616,38.225225090338796,42.34820363351173,0.5754695557836769,0.7290228486792394,1.1832213860243073,0.7680166139563731,12.201279576350938,0.3500003814697301,-0.4284106870093467,-0.6875000953674331,-1.185575265881976,-0.1894249248528901,-0.9365376806247028,-0.43846251011016335,1.168024937438961,1.6260515603802075,-41.37125590926695,0.24903758525727115,4,0.595000267028805,1.359999656677246,1.5749998092651367,1.1899995803833008,3.860000610351566,3,0.10449090286286333,1.3999885559518765,22.81999969482422,6.62501490117536,23.21999931335449,1.2307743095036956,23.1200008392334,0.10449090286286333
6331,2005-04-15,22.1200008392334,22.5,21.940000534057614,22.21999931335449,92484400.0,-0.016451709010683158,-1.434785132602436,0.3999938964843608,31.446534467587796,42.627730578975104,0.9006595556428323,1.0513250596479082,1.5704149419787683,1.116995936870893,13.39155691307165,0.5599994659423864,-0.4151386529332761,-0.9929990768432617,-1.6672499653344346,-0.31874818835208885,-1.3301245210888482,-0.6558736325976753,1.490502853515622,12.857168158713469,-28.21912268364619,0.33712544424558616,4,0.6999998092651332,1.4099998474121094,2.0499987602233887,1.5599985122680664,4.379999160766602,4,0.1356238646555119,-1.275854357949008,22.489999771118164,1.3999885559518765,22.81999969482422,6.62501490117536,23.21999931335449,0.1356238646555119
6332,2005-04-18,22.209999084472656,22.489999771118164,22.100000381469727,22.229999542236328,53761600.0,0.004068636610520926,-2.2500238420701275,0.20000762951095546,34.93585609267771,42.34747358724846,0.7797920420617999,0.9136600876753747,1.5054592329974632,1.0072460432411532,14.646158316097615,0.3899993896484375,-0.3665092159738421,-0.8430007934570298,-1.6127744018858436,-0.07322718502821601,-1.2278875976714367,-0.4581139892426229,1.3002744187548814,20.610584770033572,-21.309962391504026,0.3848868042144065,4,0.6100015640258754,1.3100013732910156,2.032500743865967,1.4700002670288086,4.75,0,0.1404773060713287,-1.434785132602436,22.1200008392334,-1.275854357949008,22.489999771118164,1.3999885559518765,22.81999969482422,0.1404773060713287
6333,2005-04-19,22.6299991607666,22.690000534057614,22.299999237060547,22.51000022888184,83774200.0,0.01891040493502638,2.2499880791544813,-5.999809269502016,36.56246162942754,41.85156974168339,0.3144790931161374,0.4481149218810607,1.0959109152552458,0.581392087133672,15.544478876393475,0.4800014495849574,-0.3182015405554637,-0.3795006752014167,-1.141201626837443,0.3822002764346095,-0.7603511510194281,0.0013498006165946208,0.7860579643107393,55.645060812130865,17.388739379887767,0.3808504758180129,4,0.19000148773193004,0.5550012588500977,1.6475005149841309,1.0500001907348633,4.370000839233398,1,0.13566070331523816,-2.2500238420701275,22.209999084472656,-1.434785132602436,22.1200008392334,-1.275854357949008,22.489999771118164,0.13566070331523816
6334,2005-04-20,22.65999984741211,23.440000534057614,22.6299991607666,23.399999618530273,110176600.0,0.0013257042756553705,-1.0250005364410266,-6.16671964904491,40.40402483540248,40.78535027895033,0.24958582506460658,0.41082420968908906,1.0798275081994575,0.5418204314210797,15.419868616592181,0.8100013732910121,-0.2524523877146905,-0.33149995803832866,-1.109006711524664,0.4460067954480067,-0.7202533347814963,0.05725341870483902,-0.7199993133544957,47.999954223633054,8.992881392699196,0.3887533767431672,4,0.16000080108642223,0.5200004577636719,1.6675000190734863,1.0199995040893555,4.710000991821289,2,0.14430717033465124,2.2499880791544813,22.6299991607666,-2.2500238420701275,22.209999084472656,-1.434785132602436,22.1200008392334,0.14430717033465124
6335,2005-04-21,23.36000061035156,23.38999938964844,22.93000030517578,22.979999542236328,87063100.0,0.03089147253544189,1.0909114553982293,-0.5135151157425856,55.07247658795286,41.56540748603983,-0.5121066772024712,-0.30729436115442965,0.38604607848057526,-0.15739111281330054,15.218208961083409,0.7299995422363317,-0.21981833782778182,0.3700007438659618,-0.40437853202625007,1.1443800197581737,-0.0171888940801459,0.7571903818120695,-1.3900000762939442,94.66667175292969,50.40865657984323,0.3871896379461066,4,-0.6700000762939453,-0.3699998855590785,1.0524988174438512,0.3199987411499059,4.029998779296882,3,0.11344176152786489,-1.0250005364410266,22.65999984741211,2.2499880791544813,22.6299991607666,-2.2500238420701275,22.209999084472656,0.11344176152786489
6336,2005-04-22,23.239999771118164,23.309999465942386,23.059999465942386,23.270000457763672,65435600.0,-0.005137022093236521,3.5455081410064517,-0.07894895347086356,54.44125823945508,42.726953526727634,-0.44694548032611436,-0.19243424296055522,0.5145462508738916,-0.03489577537929378,15.243463384708095,0.3000011444091726,-0.1993310020585497,0.2469999313354485,-0.5309352963487193,1.0249351590196163,-0.14196768250663538,0.6359675451775324,-1.2405992370605503,85.0745716294736,37.57856286884301,0.38896761384208334,4,-0.5499992370605504,-0.41999912261963246,1.1050000190734863,0.4399995803833008,3.719999313354492,4,0.13382102585975764,1.0909114553982293,23.36000061035156,-1.0250005364410266,22.65999984741211,2.2499880791544813,22.6299991607666,0.13382102585975764
6337,2005-04-25,23.40999984741211,23.54999923706055,23.209999084472656,23.32999992370605,53857700.0,0.007314977537358436,-1.1249903142937405,-2.666603089834183,54.0462559983683,42.776858559584795,-0.6386433297986791,-0.37288902331629004,0.3487485525016787,-0.1905298206798527,15.258817892007745,0.3400001525878942,-0.23352350917202358,0.4114999771118164,-0.3770570872001109,1.2000570414237437,0.017221444955850984,0.8057785092677818,-1.3817873133544971,88.80004882812474,40.378347442106296,0.394278532155964,4,-0.6649999618530273,-0.5899991989135778,0.9249997138977051,0.26999950408935547,3.8800010681152344,0,0.13199488136389204,3.5455081410064517,23.239999771118164,1.0909114553982293,23.36000061035156,-1.0250005364410266,22.65999984741211,0.13199488136389204
6338,2005-04-26,23.31999969482422,23.899999618530273,23.190000534057614,23.229999542236328,71256500.0,-0.0038445174359041934,-7.35302037519043,1.125002980235031,53.89049941790093,44.33606581767905,-0.5956000877563632,-0.28406398629482155,0.420392507708339,-0.09803750338254247,15.089764722260057,0.7099990844726598,-0.2567190446951244,0.31299982070922994,-0.48602861823138,1.1120282596498399,-0.08651439876107503,0.7125140401795349,-1.2309156926464873,54.33073113002106,5.2431650991328596,0.3995142194703046,4,-0.39999961853027344,-0.39999961853027344,1.005000114440918,0.3599996566772461,4.270000457763672,1,0.15608916969481434,-1.1249903142937405,23.40999984741211,3.5455081410064517,23.239999771118164,1.0909114553982293,23.36000061035156,0.15608916969481434
6339,2005-04-27,23.51000022888184,23.6200008392334,23.10000038146973,23.18000030517578,56785200.0,0.008147535872386369,-1.1224518394245417,3.6666596024244873,51.51515852102918,45.81272508775576,-0.7570420823455244,-0.4980232187833167,0.20935184477249535,-0.27818851923477794,15.193393976707148,0.5200004577636683,-0.24792709064955787,0.5020003318786657,-0.2996192228643473,1.3036198866216786,0.10119055450715919,0.9028101092501721,-1.3122612897229544,59.79384889462223,15.977543493912414,0.4008097773715063,4,-0.5900001525878942,-0.5900001525878942,0.7399992942810023,0.16999912261962535,3.8199996948242116,2,0.14844745798133707,-7.35302037519043,23.31999969482422,-1.1249903142937405,23.40999984741211,3.5455081410064517,23.239999771118164,0.14844745798133707
6340,2005-04-28,23.190000534057614,23.6200008392334,23.1200008392334,23.35000038146973,57393400.0,-0.013611216150951289,-2.3333418104599266,-0.4848481345548237,48.571422343347955,47.71549040728467,-0.36576966307032777,-0.19096465270124696,0.4990011219709487,0.030739314785652283,15.302623484833425,0.5,-0.2920572157201704,0.18400058746337677,-0.6154836500254426,0.9834848249521961,-0.2157415312810329,0.5837427062077865,-0.8901259541364439,15.476314821457796,-25.091230818415916,0.3997421187444105,4,-0.19000053405761363,-0.2700004577636683,0.957499504089359,0.4899988174438512,3.9799995422363317,3,0.180250116813792,-1.1224518394245417,23.51000022888184,-7.35302037519043,23.31999969482422,-1.1249903142937405,23.40999984741211,0.180250116813792
6341,2005-04-29,23.520000457763672,23.59000015258789,23.059999465942386,23.43000030517578,55078900.0,0.014230268051154571,3.608710795614717,-0.5625014901175155,55.464478738522686,49.99644847904522,-0.5322690371563787,-0.5067804978932777,0.15249816022327423,-0.31012266094747076,14.90398247757661,0.5300006866455043,-0.2508271595311271,0.4885004997253404,-0.3433973912784083,1.320398390729089,0.07255155422346604,0.9044494452272147,-1.1241183755259563,54.76201288822465,11.18039258510695,0.4159489455018742,4,-0.4200010299682617,-0.6000003814697266,0.6024990081787109,0.15999889373779297,3.340000152587887,4,0.16454076771105375,-2.3333418104599266,23.190000534057614,-1.1224518394245417,23.51000022888184,-7.35302037519043,23.31999969482422,0.16454076771105375
6342,2005-05-02,23.54999923706055,23.56999969482422,23.35000038146973,23.5,41187800.0,0.0012754582786147495,3.8888653414147476,0.5555461365659701,54.59610146249623,52.00018623827507,-0.39358960427677303,-0.5143183061875014,0.12244602156598816,-0.34245672474414235,14.019948458086395,0.21999931335448863,-0.1713582051336715,0.4874993324279835,-0.3741485830965381,1.349147247952505,0.0566753746657227,0.9183232901902443,-1.0638701026452821,58.333295489121554,15.492651810991397,0.43082395776226134,5,-0.2849998474121129,-0.6299991607666051,0.40500020980834606,0.13000011444091442,3.5500011444091797,0,0.14479829969785318,3.608710795614717,23.520000457763672,-2.3333418104599266,23.190000534057614,-1.1224518394245417,23.51000022888184,0.14479829969785318
6343,2005-05-03,23.82999992370605,23.90999984741211,23.420000076293945,23.459999084472656,67738300.0,0.011889626145077159,-1.1777822989119608,7.400129701685525,64.55332029886557,54.68344128977097,-0.5425211663822616,-0.7791344388097876,-0.16692832319321838,-0.6156836648898967,13.726207952988506,0.48999977111816406,-0.016255281251407183,0.7324999809265087,-0.1950407908089673,1.6600407526619847,0.2687295950587689,1.1962703667942485,-1.2590385602438836,90.58824849375578,42.639270913678075,0.4637703858677386,5,-0.4099998474121058,-0.9049997329711879,0.12249946594238637,-0.1500005722045863,3.8700008392333984,1,0.145195174271876,3.8888653414147476,23.54999923706055,3.608710795614717,23.520000457763672,-2.3333418104599266,23.190000534057614,0.145195174271876
6344,2005-05-04,24.11000061035156,24.20000076293945,23.670000076293945,23.81999969482422,62027600.0,0.011749923942171892,1.2553162132329259,0.7837844804033239,73.68422226745815,56.75141303193823,-0.6651573822678856,-1.0283761259334305,-0.4448604331701951,-0.8832218591094794,13.77116509730884,0.5300006866455043,0.13865326154445157,0.9595005989074679,-0.07193147499157959,1.9909326728065153,0.44378456195794413,1.4752166358569916,-1.4319161681733945,92.10525875497119,36.71474364180429,0.5157160369495238,5,-0.480000495910641,-1.0399999618530273,-0.25250101089477184,-0.4300012588500941,2.869998931884769,2,0.1443384261360079,-1.1777822989119608,23.82999992370605,3.8888653414147476,23.54999923706055,3.608710795614717,23.520000457763672,0.1443384261360079
6345,2005-05-05,24.26000022888184,24.479999542236328,24.10000038146973,24.1299991607666,64257800.0,0.006221468881501435,-3.0000200774992587,0.4482781300150134,83.43748249113972,59.97321572656985,-0.7532820383030661,-1.1714938813189235,-0.5764987276993203,-1.0165667811387102,14.286479147522133,0.379999160766598,0.27449017656451247,1.067000198364262,-0.0737127015156176,2.2077130982441417,0.49664374842432224,1.637356648304202,-1.4297241546275465,84.5070914412438,22.755868040896175,0.5703564499399392,5,-0.490000724792484,-1.0500001907348668,-0.495000839233402,-0.5800008773803746,2.7399997711181605,3,0.12654574055483048,1.2553162132329259,24.11000061035156,-1.1777822989119608,23.82999992370605,3.8888653414147476,23.54999923706055,0.12654574055483048
6346,2005-05-06,24.489999771118164,24.5,24.309999465942386,24.440000534057614,54715400.0,0.009480607587237566,4.4286103542233315,0.3846063558203167,84.13172575541518,63.31604569957507,-0.8798476926714933,-1.3776140056661603,-0.7976585914746437,-1.2295228045257005,15.564789397158046,0.2399997711181605,0.40858177050068534,1.2369997978210456,-0.042936254243418404,2.5169358498855097,0.5970317717888136,1.8769678238532777,-1.4617568807060266,99.13041459138773,30.846053715289827,0.6399680260322328,5,-0.7100000381469727,-1.2699995040893555,-0.7275004386901855,-0.8100004196166992,2.2100009918212855,4,0.10943243488047694,-3.0000200774992587,24.26000022888184,1.2553162132329259,24.11000061035156,-1.1777822989119608,23.82999992370605,0.10943243488047694
6347,2005-05-09,24.79999923706055,24.79999923706055,24.34000015258789,24.40999984741211,57982700.0,0.012658206159233076,1.3589733557650678,7.8001068131527935,83.59131737499338,66.61613658369644,-1.086162091008589,-1.6393491910537819,-1.1076066726088207,-1.5302430611440236,16.634240037123433,0.4599990844726598,0.45051159815937325,1.4629993438720739,0.010885049826367066,2.9151136379177807,0.7369421968492205,2.1890564908949273,-1.5657103513061124,100.0,28.872756552533644,0.7260571470228533,5,-0.869999885559082,-1.4299993515014684,-1.0674996376037633,-1.1199998855590856,2.140001296997063,0,0.08306457405904233,4.4286103542233315,24.489999771118164,-3.0000200774992587,24.26000022888184,1.2553162132329259,24.11000061035156,0.08306457405904233
6348,2005-05-10,24.670000076293945,24.82999992370605,24.20000076293945,24.61000061035156,59638900.0,-0.005241901805075,2.3157923796235105,0.15384502523573682,80.18018430830531,69.80113944894934,-0.8320229591337842,-1.470545417653856,-0.9758418647888973,-1.3900297045023322,16.810209492470964,0.6299991607666016,0.5076769532295629,1.2605001449584954,-0.30720658620669283,2.8282068761236836,0.4766467793759013,2.0443535105410895,-1.1851975343305305,86.20690789149185,11.652139693473373,0.7838533655825947,5,-0.7250003814697266,-1.284999847412113,-1.0625004768371582,-0.9900007247924805,2.450000762939453,1,0.09850021474101389,1.3589733557650678,24.79999923706055,4.4286103542233315,24.489999771118164,-3.0000200774992587,24.26000022888184,0.09850021474101389
6349,2005-05-11,24.770000457763672,24.79999923706055,24.36000061035156,24.739999771118164,58065800.0,0.004053521733298204,8.7779379039943,0.5000158947133887,75.82417735969796,72.8292233396549,-0.8208136862268702,-1.4935407989689828,-1.093188106944524,-1.4748195892139542,16.995688555843678,0.4399986267089915,0.5637996880651492,1.26300048828125,-0.39053937521160265,2.9165403517741026,0.4362305565348237,2.0897704200276763,-1.0430623870865823,91.78088992240001,18.95345807990182,0.8267699317464263,5,-0.8250007629394531,-1.3850002288818395,-1.1650009155273438,-1.090001106262207,2.3500003814697266,2,0.11828826205198673,2.3157923796235105,24.670000076293945,1.3589733557650678,24.79999923706055,4.4286103542233315,24.489999771118164,0.11828826205198673
6350,2005-05-12,24.84000015258789,25.04999923706055,24.04999923706055,24.790000915527344,82029500.0,0.0028259868199671523,3.2553426347528314,1.6666030898340645,79.85077123118693,75.53881139439537,-0.7064365517933489,-1.452950963573059,-1.1768540895488009,-1.5274506015390585,16.461694993875227,1.0,0.6371361111486458,1.2155001640319831,-0.46747319947497346,2.8984735275389397,0.3740134822785066,2.0569868457854596,-0.9145109483655887,79.00009155273402,7.402859259473317,0.8414866817534774,5,-0.6400003433227504,-1.3450002670288086,-1.2350006103515625,-1.1600008010864258,2.059999465942383,3,0.08615134365953248,8.7779379039943,24.770000457763672,2.3157923796235105,24.670000076293945,1.3589733557650678,24.79999923706055,0.08615134365953248
6351,2005-05-13,25.1200008392334,25.29999923706055,24.899999618530273,25.0,67874000.0,0.01127216928041519,-1.499985098913435,2.4000534065766383,80.64518995900201,78.4331545606738,-0.8220574311319737,-1.5775576132845366,-1.4669044276019534,-1.7871603895192507,15.224976324532328,0.4599990844726598,0.722845243874648,1.3455008506774888,-0.30736918782596945,2.998370889180947,0.5190658314257597,2.171935869929218,-1.070001602172848,85.60012817382784,15.510601299483838,0.8264350192517295,5,-0.7600011825561523,-1.5000009536743164,-1.5150012969970703,-1.4400014877319336,2.059999465942383,4,0.0748407284218855,3.2553426347528314,24.84000015258789,8.7779379039943,24.770000457763672,2.3157923796235105,24.670000076293945,0.0748407284218855
6352,2005-05-16,25.32999992370605,25.35000038146973,25.0,25.06999969482422,45569200.0,0.008359835886019074,1.3333269755287789,2.1666534212826534,84.53611085439421,80.6534646223992,-0.8415034856155863,-1.6251517198764667,-1.6905229934510615,-1.9880554753383173,13.952256933863508,0.3500003814697301,0.8622987824186055,1.399499893188473,-0.22025308910955843,3.0192528754865045,0.5896234020394573,2.2093763843374887,-1.2800006866455007,98.46150460330797,25.28892345871138,0.8098764911490158,5,-0.8199996948242152,-1.6849994659423793,-1.712500095367428,-1.5550003051757812,1.7800006866455078,0,0.05408609725068447,-1.499985098913435,25.1200008392334,3.2553426347528314,24.84000015258789,8.7779379039943,24.770000457763672,0.05408609725068447
6353,2005-05-17,25.70000076293945,25.71999931335449,25.149999618530273,25.170000076293945,62302100.0,0.014607218331932126,1.0000066924773334,2.038462384917301,85.43692196964385,81.95932014486428,-1.026272655464414,-1.8481170044892146,-2.0839869920956993,-2.34606968338338,13.400072211027759,0.5699996948242152,0.9691807990273063,1.6160006523132289,-0.06552018345625754,3.2975214880827153,0.7752402344284839,2.456761070197974,-1.3900012969970632,98.8024820657841,22.94874447880194,0.8407604178847432,5,-0.81500148773193,-1.8700008392333984,-2.0825009346008265,-1.9250011444091797,1.0699996948242223,1,0.04824901689910832,1.3333269755287789,25.32999992370605,-1.499985098913435,25.1200008392334,3.2553426347528314,24.84000015258789,0.04824901689910832
6354,2005-05-18,25.93000030517578,26.03000068664551,25.60000038146973,25.709999084472656,68753500.0,0.008949398264921582,1.0476108300560047,0.41509610505518985,95.66669188607008,83.31812118874544,-1.0850613364739417,-1.9189615709248855,-2.3252670386743866,-2.564060513487753,14.761938352486355,0.43000030517578125,1.0979498411451871,1.6825001716613777,-0.051128717437276094,3.4161290607600314,0.8156857271120508,2.5493146162107045,-1.3380008697509744,94.94947938090188,10.985069031856696,0.8668144445493272,5,-0.8900003433227504,-1.9449996948242188,-2.317500591278076,-2.1550006866455114,0.17000007629394887,2,0.04589280833213438,1.0000066924773334,25.70000076293945,1.3333269755287789,25.32999992370605,-1.499985098913435,25.1200008392334,0.04589280833213438
6355,2005-05-19,26.01000022888184,26.059999465942386,25.809999465942386,25.940000534057614,51994800.0,0.0030852264853267197,1.9412081500761718,0.318178665556975,95.27275451157611,84.5560132727633,-0.9953946615700957,-1.886998229935699,-2.4171399865413967,-2.6287501980898647,16.2120336897,0.25,1.1795161266588892,1.6300001144409215,-0.21924466045069124,3.4792448893325343,0.7053777269951169,2.554622501886726,-1.1304005432128932,95.6897203760766,7.6996341666437615,0.9246223874458063,5,-0.9550008773803711,-2.0100002288818395,-2.407500267028812,-2.2350006103515696,-0.14999961853028054,3,0.04267591697746309,1.0476108300560047,25.93000030517578,1.0000066924773334,25.70000076293945,1.3333269755287789,25.32999992370605,0.04267591697746309
6356,2005-05-20,26.35000038146973,26.38999938964844,25.85000038146973,25.90999984741211,53930700.0,0.013071901176315626,1.0769250519937068,6.2857493188005025,95.7516606713992,85.9071625279195,-1.1664745855891248,-2.0891715479931072,-2.765629514439329,-2.9498705488804546,17.894444930517455,0.5399990081787109,1.2221478894293405,1.8145002365112326,-0.1505255277474724,3.7795260007699376,0.8319873543818801,2.797013118640585,-1.2343207397460958,97.1223722487513,5.158621977894484,0.9825128821293531,5,-1.1300010681152344,-2.1850004196167028,-2.8825006484985387,-2.5300006866455114,-0.02000045776367898,4,0.02087283601890655,1.9412081500761718,26.01000022888184,1.0476108300560047,25.93000030517578,1.0000066924773334,25.70000076293945,0.02087283601890655
6357,2005-05-23,26.5,26.63999938964844,26.209999084472656,26.5,65404500.0,0.00569258506105208,2.071444141689321,0.0,95.56316614838389,87.61638273237267,-1.1733609089578714,-2.103662501683697,-2.9015958957190016,-3.0794474282471,20.082192592833646,0.4300003051757848,1.2351059808659635,1.809999847412108,-0.26523778874502213,3.885237483569238,0.7723810293335447,2.847618665490671,-1.1294564086914036,90.6040663655016,-1.4703210711292485,1.0376188180785644,5,-1.1550006866455043,-2.130000114440918,-3.3249993324279785,-2.795000076293949,-0.25,0,0.025660388874557682,1.0769250519937068,26.35000038146973,1.9412081500761718,26.01000022888184,1.0476108300560047,25.93000030517578,0.025660388874557682
6358,2005-05-24,26.959999084472656,26.979999542236328,26.35000038146973,26.3799991607666,76674100.0,0.017358456017836144,1.0322526064498945,100.0,95.81995836946659,89.83813617790253,-1.4241246870406385,-2.400030618936558,-3.3441838230761434,-3.5161415656389714,21.82978159324304,0.629999160766598,1.2428912593379309,2.087998962402345,-0.11582152601929607,4.291819450823986,0.9860887181915245,3.189909206613166,-1.335564333496091,98.55069058501735,6.212517447813809,1.1019102442108208,5,-1.4449996948242188,-2.3199996948242188,-3.7899985313415527,-3.254999160766605,-0.9399986267089844,1,0.005563855006408103,2.071444141689321,26.5,1.0769250519937068,26.35000038146973,1.9412081500761718,26.01000022888184,0.005563855006408103
6359,2005-05-25,27.0,27.04999923706055,26.70000076293945,26.81999969482422,81197900.0,0.0014837135343368502,1.4999999999999873,0.310345394574579,95.66669188607007,91.59546069511177,-1.2455133693321194,-2.282171658834425,-3.353376955971129,-3.534603725363066,23.89924182805499,0.34999847412110086,1.2441451666161996,1.9534998893737807,-0.346809123778101,4.2538089025256625,0.8033453827978398,3.1036543959497216,-1.1044522907714835,95.9678027185873,2.5300339636365408,1.15015450657594,5,-1.0250005722045898,-2.160000801086426,-3.997499465942383,-3.295000076293949,-0.7900009155273438,2,-0.008518501564308445,1.0322526064498945,26.959999084472656,2.071444141689321,26.5,1.0769250519937068,26.35000038146973,-0.008518501564308445
6360,2005-05-26,27.3700008392334,27.38999938964844,27.06999969482422,27.1200008392334,59779000.0,0.013703734786422173,1.2069165099117054,1.3888865341414827,95.85989853389239,93.2859838700996,-1.3621356491891596,-2.4484966129647816,-3.6766745441498827,-3.875586123541904,26.1972960955488,0.38999938964844105,1.2842071920155753,2.114500713348388,-0.23464010255219847,4.463641529248974,0.9399303053980965,3.2890711212986794,-1.2435628244384738,98.7013919938368,5.7365239850254,1.1745704079502928,5,-1.1750011444091797,-2.210000991821289,-4.37000036239624,-3.6650009155273473,-0.6900005340576172,3,-0.04640118446555519,1.4999999999999873,27.0,1.0322526064498945,26.959999084472656,2.071444141689321,26.5,-0.04640118446555519
6361,2005-05-27,27.38999938964844,27.399999618530273,27.059999465942386,27.18000030517578,49826600.0,0.0007306740884851504,1.9565289502927063,0.8399963378906392,95.43862349587064,94.49737416359696,-1.1468789636521741,-2.280627880282541,-3.6445835745656225,-3.858810467568471,28.763154415110492,0.3400001525878871,1.3677582665678933,1.9409993171691937,-0.4435112535432211,4.3255098878816085,0.7487440318129863,3.133254602525401,-1.0108490998828117,99.15964500891995,6.792013312806574,1.1922552853562067,5,-1.1149997711181676,-2.159999847412113,-4.549998760223392,-3.68499946594239,-0.889999389648441,4,-0.05585975952504463,1.2069165099117054,27.3700008392334,1.4999999999999873,27.0,1.0322526064498945,26.959999084472656,-0.05585975952504463
6362,2005-05-31,26.959999084472656,27.3799991607666,26.899999618530273,27.26000022888184,62666000.0,-0.015699171769178455,-1.2857116906826036,-1.4285831062670227,86.34919500795326,94.59873783452024,-0.5155650743720557,-1.6675567680572456,-3.166416417443017,-3.3906502555851397,31.282352446150863,0.4899997711181676,1.4378564943211245,1.3404990196228042,-0.9584018407241359,3.6393998799697442,0.19104858944933412,2.489949449796274,-0.3766789289540995,58.0951567841714,-33.60381278274294,1.149450430173471,5,-0.45999908447265625,-1.7299995422363281,-4.204998493194584,-3.254999160766605,-0.3999996185302699,1,-0.02336792218696504,1.9565289502927063,27.38999938964844,1.2069165099117054,27.3700008392334,1.4999999999999873,27.0,-0.02336792218696504
6363,2005-06-01,27.290000915527344,27.520000457763672,26.78000068664551,26.79999923706055,77530200.0,0.01224042441621398,-1.7924583981113846,-1.63333269755285,87.27810150025894,93.66667223609677,-0.666384093657058,-1.8182772838807963,-3.4463250681153497,-3.681303523910593,33.269009166201236,0.7399997711181605,1.5012499934951293,1.4975008010864244,-0.7546640769988677,3.7496656791717164,0.37141836204377654,2.623583240129072,-0.5433448674064429,71.95126489825931,-18.92201304393332,1.1260824390426467,6,-0.6250009536743164,-2.0000009536743164,-4.507500648498535,-3.5850009918212926,-0.010000228881832385,2,-0.03810922977784181,-1.2857116906826036,26.959999084472656,1.9565289502927063,27.38999938964844,1.2069165099117054,27.3700008392334,-0.03810922977784181
6364,2005-06-02,27.59000015258789,27.739999771118164,27.170000076293945,27.190000534057614,54343400.0,0.010993009417227695,-1.5909045589911872,0.8163229558353122,88.08863621954048,92.86843687031504,-0.7891354656834011,-1.943858773229799,-3.676238107213905,-3.9452390759351843,34.90025981179742,0.5699996948242188,1.5502688709313404,1.6235000610351555,-0.6190479961188302,3.8660481181891413,0.5022260324581644,2.7447740896121466,-0.8099994659423793,84.37502483529228,-7.669654160169486,1.1212740285769922,6,-0.7950000762939453,-2.190000534057617,-4.670000076293945,-3.8850002288818395,0.11000061035155895,3,-0.056904664231288704,-1.7924583981113846,27.290000915527344,-1.2857116906826036,26.959999084472656,1.9565289502927063,27.38999938964844,-0.056904664231288704
6365,2005-06-03,27.32999992370605,27.75,27.25,27.649999618530273,55343100.0,-0.009423712484374569,-1.0833353201567206,-0.8000000000000018,80.77993023035869,91.20491126575499,-0.36006720649166013,-1.5200004326966692,-3.359655876542167,-3.65159829569075,36.14911278544521,0.5,1.5648092859927765,1.2099998474121065,-0.9598218091321478,3.379821503956361,0.12508901913998116,2.294910675684232,-0.5499992370605398,56.70099241189269,-34.66519293078304,1.0849108282721267,6,-0.350000381469723,-1.9250001907348597,-4.409999847412106,-3.625,0.42000007629394887,4,-0.040980638212951725,-1.5909045589911872,27.59000015258789,-1.7924583981113846,27.290000915527344,-1.2857116906826036,26.959999084472656,-0.040980638212951725
6366,2005-06-06,27.170000076293945,27.440000534057614,26.95000076293945,27.399999618530273,47224400.0,-0.005854366917627418,2.161274841567783,0.7187492549412218,75.98869599887927,89.02997013803225,-0.07992286763646206,-1.2110165731041675,-3.136996707325032,-3.4531179601545396,37.080262231218136,0.48999977111816406,1.5314280953615267,0.9159999847412124,-1.1589167554567545,2.9909167249391793,-0.12145838535777287,1.9534583548401976,0.5799999237060547,40.20615110537792,-48.18623104723958,1.037458370098984,6,-0.11999988555908203,-1.765000343322754,-4.210000038146973,-3.465000152587894,0.4200000762939453,0,-0.018034588507259253,-1.0833353201567206,27.32999992370605,-1.5909045589911872,27.59000015258789,-1.7924583981113846,27.290000915527344,-0.018034588507259253
6367,2005-06-07,26.86000061035156,27.45000076293945,26.86000061035156,27.29999923706055,60604200.0,-0.011409623300401184,-1.6818272456932368,1.9130413149122099,66.6666666666666,85.79071550438782,0.32018370118085926,-0.7786982476340576,-2.7705167570757183,-3.115949591496996,37.48544893215268,0.5900001525878906,1.5054452708302293,0.5030004501342731,-1.4700290337387472,2.4760299340072933,-0.48351429180223704,1.4895151920707832,0.889999389648441,8.247420653256835,-75.57184414889046,0.9865147419365106,6,0.3649997711181676,-1.3100004196166957,-3.850000858306881,-3.155000686645508,1.0199985504150426,1,-0.013402851905104485,2.161274841567783,27.170000076293945,-1.0833353201567206,27.32999992370605,-1.5909045589911872,27.59000015258789,-0.013402851905104485
6368,2005-06-08,27.10000038146973,27.20000076293945,26.95000076293945,27.10000038146973,42500000.0,0.008935210933155302,1.4999904632933931,-0.0,66.76217984276666,82.57910305513188,0.11413397910806111,-0.8720233332319332,-2.945247044476506,-3.3216802158707353,38.32026581517927,0.3400001525878906,1.444441705819333,0.6215002059936552,-1.2081877372917944,2.4511881492791048,-0.2933437656490696,1.53634417763638,0.6143996429443312,26.96628491093388,-53.15470343264211,0.9148439716427255,6,0.1649999618530238,-1.5150003433227575,-4.007500648498539,-3.395000457763679,1.1999988555908203,2,-0.019926232764800322,-1.6818272456932368,26.86000061035156,2.161274841567783,27.170000076293945,-1.0833353201567206,27.32999992370605,-0.019926232764800322
6369,2005-06-09,27.70000076293945,27.739999771118164,27.04999923706055,27.209999084472656,76005400.0,0.02214023516693331,1.4210558016891632,100.0,71.07232465830623,79.82492818006675,-0.42033143066696255,-1.3083398301786993,-3.4826210681045175,-3.8867680124285933,39.450953982748686,0.6900005340576136,1.397909856885672,1.075000572204587,-0.6445891993706141,2.794590343779788,0.21520568641698645,1.9347954579921876,-0.8400001525878906,94.38210434275683,15.559992504367642,0.8597948857875999,6,-0.43500041961669567,-1.990000724792477,-4.527500629425045,-3.9950008392333984,0.5299987792968786,3,-0.01516245721032139,1.4999904632933931,27.10000038146973,-1.6818272456932368,26.86000061035156,2.161274841567783,27.170000076293945,-0.01516245721032139
6370,2005-06-10,26.979999542236328,27.51000022888184,26.790000915527344,27.51000022888184,74824000.0,-0.025992823136179455,1.716975020962791,-1.0816303493160968,57.1753869548688,75.57345745328877,0.2665621517301453,-0.4424811828074908,-2.6986868799526285,-3.134409168650272,41.24516531304061,0.9099998474121058,1.288826110975343,0.24799938201904226,-1.25683613624593,1.7528349002840145,-0.5044183771134456,1.0004171411515301,0.7600002288818359,19.999879535730706,-54.173111170499006,0.7524177591324865,6,0.2850008010864258,-1.0799999237060547,-3.6299991607666016,-3.274999618530277,1.7299995422363281,4,0.02668648009337371,1.4210558016891632,27.70000076293945,1.4999904632933931,27.10000038146973,-1.6818272456932368,26.86000061035156,0.02668648009337371
6371,2005-06-13,27.0,27.13999938964844,26.739999771118164,26.90999984741211,49858500.0,0.0007413068236847842,1.1621663419009396,-0.1698113886559676,55.868541658085086,72.1867181921923,0.2072131758172162,-0.33140665702875083,-2.6461114834024144,-3.116178367670244,42.62842753914121,0.399999618530277,1.180855759197616,0.1739998817443862,-1.128069682404881,1.4760694458936534,-0.47703490033024565,0.825034663819018,0.7399997711181641,26.000022888183594,-44.19042905320856,0.6510347820746331,6,0.24499988555908203,-1.1000003814697266,-3.510000228881836,-3.295000076293949,0.44000053405761363,0,0.02777777777777768,1.716975020962791,26.979999542236328,1.4210558016891632,27.70000076293945,1.4999904632933931,27.10000038146973,0.02777777777777768
6372,2005-06-14,26.70000076293945,27.149999618530273,26.690000534057614,26.920000076293945,37499600.0,-0.011111082854094456,-2.833329359686475,-2.4444326707074526,46.82929053183359,67.69240586236727,0.5212702868520758,0.08062585687398283,-2.27294702124788,-2.7789848712209846,43.94447058607855,0.4599990844726598,1.0234028511810216,-0.19449939727783416,-1.293503118589605,0.9045043240339368,-0.7440012579337179,0.3550024633780495,0.9999990081787153,0.9524034426759543,-62.93870762610097,0.5495018606558854,6,0.519999504089359,-0.8000011444091761,-3.2000007629394496,-2.9950008392333984,0.3299999237060618,1,0.03333330952124136,1.1621663419009396,27.0,1.716975020962791,26.979999542236328,1.4210558016891632,27.70000076293945,0.03333330952124136
6373,2005-06-15,26.940000534057614,26.979999542236328,26.25,26.86000061035156,60011300.0,0.008988755215741051,8.125111760147416,-0.3636371517994098,49.30233197704613,63.382816502090115,0.2530083953908999,-0.06504813998908432,-2.4419317878437283,-2.9774624511629497,44.28367505950783,0.7299995422363281,0.8800479537311396,-0.016499614715581146,-0.9607849311795995,0.9277857017484372,-0.48864227294759033,0.45564304351642804,0.699399282836918,46.308767788588696,-12.966159602302902,0.47214265823201007,6,0.059999465942386365,-1.0400009155273402,-3.29000091552734,-3.2350006103515625,-0.19000053405761363,2,0.03489230171026314,-2.833329359686475,26.70000076293945,1.1621663419009396,27.0,1.716975020962791,26.979999542236328,0.03489230171026314
6374,2005-06-16,27.1200008392334,27.29999923706055,26.809999465942386,26.96999931335449,51069500.0,0.00668152567214042,-1.0850999935069467,1.875020861645611,46.958637921240914,59.62489513441036,-0.0007515187633515552,-0.1595033139748665,-2.544782262440652,-3.107606451859958,44.37891498438844,0.48999977111816406,0.78677805630225,0.10400066375732564,-0.7087504262609734,0.9167517537756247,-0.3023748812518221,0.5103762087664734,0.4082469923095715,69.0476731107789,14.15021091914253,0.4063755450091495,6,-0.1250009536743164,-1.220001220703125,-3.455000877380371,-3.4150009155273473,-0.6000003814697266,3,0.043510264060172776,8.125111760147416,26.940000534057614,-2.833329359686475,26.70000076293945,1.1621663419009396,27.0,0.043510264060172776
6375,2005-06-17,27.1200008392334,27.61000061035156,27.059999465942386,27.38999938964844,58919300.0,0.0,-1.820509309297575,-1.7999720258379344,46.69928588716613,56.3705162331089,-0.03762969770880886,-0.07597640852982224,-2.477647440754744,-3.0615551337953946,44.60057532886496,0.5500011444091726,0.6502093263675377,0.048500633239747515,-0.6124167142185435,0.7094179806980385,-0.28195804048939976,0.3789593069688948,-0.8700008392333984,63.97062123439077,14.065941167225894,0.3304586737291462,6,-0.1250009536743164,-1.220001220703125,-3.455000877380371,-3.4150009155273473,-0.23000144958495738,4,0.040929154448887006,-1.0850999935069467,27.1200008392334,8.125111760147416,26.940000534057614,-2.833329359686475,26.70000076293945,0.040929154448887006
6376,2005-06-20,26.899999618530273,27.170000076293945,26.70000076293945,26.920000076293945,35186800.0,-0.008112139155425746,-1.2381017257038847,0.07407616719766498,49.22681159883377,54.432754558905245,0.1565021180645978,0.19746625985342092,-2.187815141082524,-2.7988691106762893,44.076356548178865,0.46999931335449574,0.4628692119717428,-0.19900054931640554,-0.7736549099610741,0.37565381132826303,-0.48632772963873805,0.08832663100592697,-0.622799606323241,47.79406814841422,-1.030182249869405,0.2873271803223335,6,0.0950002670288086,-0.5749998092651367,-3.052499771118164,-3.1949996948242223,0.15999984741211293,0,0.06728622645390492,-1.820509309297575,27.1200008392334,-1.0850999935069467,27.1200008392334,8.125111760147416,26.940000534057614,0.06728622645390492
6377,2005-06-21,27.18000030517578,27.26000022888184,26.8700008392334,26.90999984741211,48227300.0,0.010408947606550312,-1.2285776566757696,-13.49971390425329,48.56396138691569,52.410730286032916,-0.08195107359329867,-0.030544487680014498,-2.387810901694934,-3.0323670639228695,43.27226691730664,0.38999938964844105,0.32610564996705094,0.04700012207031179,-0.4542028650470158,0.5482031091876394,-0.20360137148835022,0.2976016156289738,-0.8761442810058568,68.38234469140254,21.554735644625744,0.2506014935586632,6,-0.18500041961669922,-0.8050003051757812,-3.190000534057617,-3.47500038146973,0.15999984741210938,1,0.00956586556153649,-1.2381017257038847,26.899999618530273,-1.820509309297575,27.1200008392334,-1.0850999935069467,27.1200008392334,0.00956586556153649
6378,2005-06-22,27.11000061035156,27.40999984741211,27.04999923706055,27.309999465942386,32816100.0,-0.002575411848354303,-1.249992549456734,-0.7407352463301525,43.33334392970786,49.32862131618866,-0.011603947786063884,0.05403978710895174,-2.240193898063506,-2.9146818800384082,42.136427468119486,0.36000061035155895,0.216576074284486,-0.030499649047854405,-0.5252501210261933,0.4642508229304845,-0.2778748850370256,0.2168755869413168,-0.7800216944580036,45.054935841811606,2.853852909405269,0.24737523598916977,6,-0.1800003051757777,-0.6600008010864222,-3.032500267028805,-3.405000686645508,0.029998779296882105,2,-0.0029509377316465635,-1.2285776566757696,27.18000030517578,-1.2381017257038847,26.899999618530273,-1.820509309297575,27.1200008392334,-0.0029509377316465635
6379,2005-06-23,26.770000457763672,27.53000068664551,26.770000457763672,27.149999618530273,61673000.0,-0.012541502948475114,-3.000010038699204,1.9000066757583463,42.391316178608626,47.68594678549309,0.20406172920278465,0.39624094353123596,-1.812031811237624,-2.5318423272560935,40.62610143804196,0.7600002288818395,0.16092861569457995,-0.3589998245239272,-0.8776175076378365,0.15961785858998212,-0.6183086660808819,-0.09969098296697254,-0.41442110798095655,7.6922754463410055,-31.3249096879807,0.2593088415569545,6,0.15999984741210938,-0.0950002670288086,-2.4125008583068848,-2.9400005340576207,0.3400001525878871,3,-0.0007471220553479929,-1.249992549456734,27.11000061035156,-1.2285776566757696,27.18000030517578,-1.2381017257038847,26.899999618530273,-0.0007471220553479929
6380,2005-06-24,26.10000038146973,26.88999938964844,26.04999923706055,26.86000061035156,63600500.0,-0.025028018858312406,1.048786388006914,2.000005019349574,37.23151466153919,45.6151660080991,0.8226131725664843,1.0184329648448234,-1.0491990405250036,-1.8253380156620587,38.29978223353615,0.8400001525878906,0.06664607904465214,-0.965499877929684,-1.6457002973389159,-0.285299458520452,-1.3056000876343,-0.625399668225068,1.5100002288818288,3.3784523943001266,-34.022349965427225,0.3401002097046164,6,0.7299995422363246,0.6799993515014613,-1.5875000953674352,-2.1149997711181676,1.4599990844726562,4,0.016091956710932775,-3.000010038699204,26.770000457763672,-1.249992549456734,27.11000061035156,-1.2285776566757696,27.18000030517578,0.016091956710932775
6381,2005-06-27,25.86000061035156,26.26000022888184,25.81999969482422,26.149999618530273,47178400.0,-0.009195393395034723,-1.3783758705480456,0.38157752742441076,37.86408576026312,44.61903214459127,0.9877730743335675,1.1994272083629518,-0.7053133878660667,-1.5490606527439255,35.98699595035235,0.44000053405762074,-0.1213464027501594,-1.1289997100830114,-1.9785915384299138,-0.279407881736109,-1.5537956242564626,-0.7042037959095602,1.7187999725341783,2.3392334693757055,-37.148583003404525,0.42479591417345147,6,0.8549995422363317,0.9249992370605504,-1.3325009346008265,-1.860000610351559,1.779998779296882,0,0.03982980491054522,1.048786388006914,26.10000038146973,-3.000010038699204,26.770000457763672,-1.249992549456734,27.11000061035156,0.03982980491054522
6382,2005-06-28,26.32999992370605,26.440000534057614,25.729999542236328,25.770000457763672,55753700.0,0.018174760334938034,-1.218748603018958,-1.9310392454765726,41.149424682569034,43.713153556316044,0.5138013899994434,0.7165477260374651,-1.0667248410917587,-1.9764876120163493,33.96009443393424,0.7100009918212855,-0.18851814037591907,-0.6275004386901877,-1.5268774522353006,0.2718765748549252,-1.0771889454627441,-0.17781193191763123,1.178448623657225,33.33333333333307,-7.41870847702333,0.4496885067725558,6,0.3400001525878942,0.4099998474121129,-1.6375002861022914,-2.164999961853024,0.6800003051757884,1,0.027725011179323467,-1.3783758705480456,25.86000061035156,1.048786388006914,26.10000038146973,-3.000010038699204,26.770000457763672,0.027725011179323467
6383,2005-06-29,26.25,26.43000030517578,26.10000038146973,26.29999923706055,33784300.0,-0.0030383563971841943,1.129022334338253,-0.08928443704211508,31.07049517336452,41.94780436210755,0.5427026981627989,0.7532584340628041,-0.8903677462358388,-1.863847972542942,31.668063869479184,0.32999992370605113,-0.25613553761827745,-0.6555003166198716,-1.5933697227557069,0.2823690895159636,-1.124435019687791,-0.18656561355195223,1.1517416070556585,28.888895953138537,-4.869482836928242,0.4689347030679181,6,0.4200000762939453,0.48999977111816406,-1.392500400543213,-1.9600000381469727,0.5200004577636719,2,0.04152381533668148,-1.218748603018958,26.32999992370605,-1.3783758705480456,25.86000061035156,1.048786388006914,26.10000038146973,0.04152381533668148
6384,2005-06-30,26.020000457763672,26.489999771118164,26.01000022888184,26.40999984741211,45129600.0,-0.008761887323288642,-1.3414620530522474,7.8001068131527225,35.628756877019455,40.71774558320236,0.670799784574637,0.9060609881216379,-0.5656641312608279,-1.6007777399945944,29.077759974877672,0.4799995422363246,-0.2632431783358875,-0.8069998741149895,-1.7662123122057345,0.15221256397575544,-1.286606093160362,-0.32739365506961704,1.2814366254028258,25.000082213313878,-10.064965625557857,0.4796062190453721,6,0.6099996566772461,0.7199993133544922,-0.9425010681152344,-1.5600004196166992,0.6899986267089844,3,0.04304377064492293,1.129022334338253,26.25,-1.218748603018958,26.32999992370605,-1.3783758705480456,25.86000061035156,0.04304377064492293
6385,2005-07-01,26.209999084472656,26.3700008392334,26.10000038146973,26.229999542236328,30414000.0,0.007302022419922505,-1.2500238420701646,0.05128330529363433,38.746420323325665,39.55325766370146,0.37788072804507067,0.6617824298080279,-0.6793648611283949,-1.764248677827645,26.336952657541445,0.35000038146972656,-0.2989539809580357,-0.5610012054443345,-1.5273162066645831,0.4053137957759141,-1.044158706054457,-0.07784370483421199,0.9971517462380319,63.1578154841527,25.832987237351894,0.48315750061012386,7,0.4200010299682617,0.5300006866455078,-0.8024997711181641,-1.7149991989135742,0.6900005340576172,4,0.03433809833332213,-1.3414620530522474,26.020000457763672,1.129022334338253,26.25,-1.218748603018958,26.32999992370605,0.03433809833332213
6386,2005-07-05,26.68000030517578,26.76000022888184,26.07999992370605,26.1299991607666,42739100.0,0.017932134190022264,-1.0923098592375873,-27.49942780850658,49.728254672485505,39.682623584320325,-0.14148821421364843,0.1614679896989557,-1.0621650548038915,-2.2029634650431476,24.464306754280948,0.6800003051757884,-0.3292758711048549,-0.06649999618530344,-1.0149011345483778,0.8819011421777709,-0.5407005653668406,0.40770057299623375,0.4385214482264459,92.23302229374228,48.229183146002725,0.474200569181537,7,-0.05000019073486328,0.05999946594238281,-1.0025005340576172,-2.015000343322754,0.1999988555908203,1,0.0329834764130752,-1.2500238420701646,26.209999084472656,-1.3414620530522474,26.020000457763672,1.129022334338253,26.25,0.0329834764130752
6387,2005-07-06,26.5,26.989999771118164,26.459999084472656,26.71999931335449,45479700.0,-0.0067466380478586885,-2.5333244324070012,-0.39999791926035994,43.922645966143044,39.748101588368684,-0.07609165103362514,0.3300362274715596,-0.8007378946431594,-1.9955992352475889,22.925352605172222,0.5300006866455078,-0.367518218566957,-0.22850027084350444,-1.1814853287577591,0.7244847870707503,-0.7049927998006318,0.2479922581136229,0.5352104207322732,49.999999999999815,6.0279796450676315,0.4764925289571267,7,0.13000011444091797,0.23999977111816406,-0.7475004196166992,-1.8299999237060547,0.31999969482421875,2,0.04301884489239405,-1.0923098592375873,26.68000030517578,-1.2500238420701646,26.209999084472656,-1.3414620530522474,26.020000457763672,0.04301884489239405
6388,2005-07-07,26.559999465942386,26.559999465942386,26.149999618530273,26.270000457763672,45597400.0,0.002264130790278651,1.827594825148104,-1.3181814241003296,41.99998038155697,39.704619833140725,-0.24843943714730088,0.23980172612180084,-0.7740330433889788,-2.0383060694976756,21.076623194806878,0.4099998474121129,-0.40546671155863834,-0.14150075912475302,-1.0806669752867961,0.7976654570372901,-0.6110838672057746,0.32808234895626853,0.4300003051757777,56.12239734372405,14.689330902396243,0.46958310808102155,7,-0.19999980926514027,0.1800003051757777,-0.6949996948242223,-1.889999389648441,-0.25,3,0.016942800150146153,-2.5333244324070012,26.5,-1.0923098592375873,26.68000030517578,-1.2500238420701646,26.209999084472656,0.016942800150146153
6389,2005-07-08,27.28000068664551,27.28000068664551,26.57999992370605,26.63999938964844,45807100.0,0.027108480240233934,1.1874979510945103,2.206908571917128,51.89573224087189,41.33397734195546,-0.9929036667970657,-0.5410163639388621,-1.4033010368351846,-2.738887719397969,18.828848680949513,0.720001220703125,-0.44826227773424776,0.5995004653930707,-0.2611598770755279,1.4601608078616692,0.16917029415877138,1.02983063662737,-1.5500011444091832,100.0,58.88067741775207,0.43033017123429923,7,-0.7750005722045934,-0.5400009155273473,-1.302500724792484,-2.550000190734867,-0.75,4,-0.018695022582294163,1.827594825148104,26.559999465942386,-2.5333244324070012,26.5,-1.0923098592375873,26.68000030517578,-0.018695022582294163
6390,2005-07-11,27.70000076293945,27.70000076293945,27.34000015258789,27.38999938964844,45578400.0,0.015395896837332002,1.322574293976527,0.48437616415084794,59.04978654525225,43.68794409584314,-1.2986418822604477,-0.9531800860862951,-1.7155006007837983,-3.139383534975668,17.464612418097296,0.4200000762939382,-0.4561315524968528,0.9835004806518519,0.01643672152201958,1.9505642397816843,0.4999686010869375,1.4670323602167663,-1.9390011978149388,100.0,57.2578102014084,0.48353187956491556,7,-0.985000610351559,-0.9600009918212855,-1.6025009155273402,-2.860000610351559,-1.7000007629394496,0,-0.03574013181224678,1.1874979510945103,27.28000068664551,1.827594825148104,26.559999465942386,-2.5333244324070012,26.5,-0.03574013181224678
6391,2005-07-12,27.75,27.86000061035156,27.43000030517578,27.63999938964844,40837400.0,0.0018050265589684145,1.6060479955611389,0.3548391066264656,56.8019078955155,45.42710889728164,-1.1760220806902772,-0.9951311559462681,-1.665534228459581,-3.16412059922844,16.2481676448001,0.4300003051757777,-0.4325150254373398,0.9959997177124009,-0.07041415169683063,2.0624135871216325,0.46279278300778515,1.5292066524170167,-1.9114403869628909,93.56721950000745,51.83482963222309,0.5332069347046164,7,-0.8149995803833008,-0.9549999237060547,-1.5575003623962402,-2.9049997329711914,-1.6599998474121094,1,-0.030630644377287464,1.322574293976527,27.70000076293945,1.1874979510945103,27.28000068664551,1.827594825148104,26.559999465942386,-0.030630644377287464
6392,2005-07-13,27.59000015258789,27.79999923706055,27.540000915527344,27.690000534057614,44086700.0,-0.0057657602671030705,-1.5999980926404886,-0.9090893327784684,55.60747288712063,48.15343975436565,-0.9146840505439968,-0.8063795732621806,-1.4063340078357172,-2.971389254244997,15.119644331598614,0.2599983215332067,-0.32533942480802125,0.7914999008178718,-0.337846249883917,1.9208460515196606,0.2268268254669792,1.3561729761687644,-1.6301540797119145,84.21050870408581,41.126309962810396,0.564673075350894,7,-0.6549997329711914,-0.7950000762939453,-1.3625001907348633,-2.744999885559082,-1.710000991821289,2,-0.025733997386538365,1.6060479955611389,27.75,1.322574293976527,27.70000076293945,1.1874979510945103,27.28000068664551,-0.025733997386538365
6393,2005-07-14,27.8799991607666,28.1299991607666,27.729999542236328,27.899999618530273,68554200.0,0.01051101872326421,-1.5,0.20000381468272088,63.120559381026695,51.208084477033125,-1.0606957934634984,-1.077594288464848,-1.6007441722336075,-3.2328653468502146,15.323258390305543,0.5399990081787109,-0.18578489937103626,1.0344989776611335,-0.19356716558251108,2.262565120904778,0.4204659060393112,1.6485320492829558,-1.8061438156420913,83.87095980291545,34.80999541631253,0.6140330716218216,7,-0.7749996185302734,-0.9499998092651367,-1.4924988746643066,-3.034998893737793,-2.229999542236328,3,-0.03802006807209801,-1.5999980926404886,27.59000015258789,1.6060479955611389,27.75,1.322574293976527,27.70000076293945,-0.03802006807209801
6394,2005-07-15,28.29999923706055,28.32999992370605,27.809999465942386,27.959999084472656,43558000.0,0.015064565600309665,1.599992370634583,-16.999618539004565,77.63819300175155,55.52939255241378,-1.255271563609348,-1.4805686984642463,-1.927330772321401,-3.617459195021592,15.083332571835037,0.5200004577636648,-0.07303457036821825,1.3954991340637228,0.00877313565411697,2.7822251324733287,0.7021361348589217,2.088862133268524,-2.061652386684674,96.96962691096218,40.389779696106515,0.6933629992048023,7,-1.0949993133544993,-1.269999504089359,-1.8749990463256871,-3.454998970031742,-2.239999771118164,4,-0.07031801500941881,-1.5,27.8799991607666,-1.5999980926404886,27.59000015258789,1.6060479955611389,27.75,-0.07031801500941881
6395,2005-07-18,28.229999542236328,28.31999969482422,28.0,28.209999084472656,36667600.0,-0.002473487516301942,2.199984741269145,0.05882484937562348,81.1023681175208,59.0154051574177,-0.9706788656001528,-1.3946514009669357,-1.7676406962072164,-3.50491563675741,14.362850166037166,0.31999969482421875,0.09898569603699059,1.2699995040893555,-0.23670104344606813,2.776700051624779,0.5166492303216437,2.0233497778570673,-1.7824873845274354,88.88884179384131,24.396694333417543,0.7533502737677114,7,-0.9899997711181641,-1.1999998092651367,-1.7424993515014648,-3.3849992752075195,-2.5100002288818395,0,-0.06021958495066082,1.599992370634583,28.29999923706055,-1.5,27.8799991607666,-1.5999980926404886,27.59000015258789,-0.06021958495066082
6396,2005-07-19,28.709999084472656,28.84000015258789,28.40999984741211,28.6200008392334,90418200.0,0.01700317215797953,1.4571419229323002,4.499809269502194,81.15183951898838,63.15198221884496,-1.2655241222222102,-1.8257023657984135,-2.1579377062624587,-3.945375436638784,14.717346127308462,0.6100006103515625,0.2861957273867617,1.659499073028563,-0.037450994355996414,3.3564491404131225,0.8110240393362815,2.5079741067208445,-2.0742381501640494,89.99991196847297,20.675498996450216,0.8484750336922805,7,-1.2149991989135742,-1.4249992370605469,-2.1274991035461426,-3.8649988174438477,-3.179998397827145,1,-0.09439216896172997,2.199984741269145,28.229999542236328,1.599992370634583,28.29999923706055,-1.5,27.8799991607666,-0.09439216896172997
6397,2005-07-20,27.440000534057614,27.45000076293945,26.85000038146973,27.09000015258789,125881500.0,-0.044235408948581245,2.2432379489347465,3.8889689519974175,61.876261335122095,65.36045788035219,0.16967949647904845,-0.5641508299655875,-0.8211383842109825,-2.6490478864660894,13.905803095634129,1.8599987030029261,0.434370311809662,0.3765005111694286,-1.3285908182735007,2.081591840612358,-0.476045153552036,1.2290461758908933,1.399999618530277,29.64825228378637,-42.94071239715452,0.8525456647214655,7,0.269999504089359,-0.15500068664550426,-0.8675007820129359,-2.595000267028805,-1.9800014495849574,2,-0.04919826367328772,1.4571419229323002,28.709999084472656,2.199984741269145,28.229999542236328,1.599992370634583,28.29999923706055,-0.04919826367328772
6398,2005-07-21,27.03000068664551,27.540000915527344,26.979999542236328,27.520000457763672,62008800.0,-0.014941685110509528,1.1132099916148743,-1.3999978201753709,59.730258837295736,66.2309608355104,0.7301425064548077,-0.16912268412957232,-0.34353380932034483,-2.213239150238632,12.853452954524796,0.5600013732910156,0.5001506367833315,-0.029499340057370205,-1.7345067022749383,1.675508022160198,-0.882003021166156,0.8230043410514156,1.8099994659423793,9.04524250646727,-66.68980362995973,0.8525036811087848,7,0.8149995803832972,0.254999160766598,-0.47000074386597035,-2.1850004196167028,-1.620000839233402,3,-0.042545375385324435,2.2432379489347465,27.440000534057614,1.4571419229323002,28.709999084472656,2.199984741269145,28.229999542236328,-0.042545375385324435
6399,2005-07-22,26.75,27.239999771118164,26.75,27.15999984741211,54527900.0,-0.01035888566528409,-1.390243675508704,0.836734773317354,55.11364621564603,65.7936119099986,1.0360031533814436,0.1152096502303408,-0.0010119690157246453,-1.918855068924202,12.311775615173847,0.48999977111816406,0.6068367964577916,-0.30850000381469656,-2.014245604947533,1.3972455973181397,-1.1613728043811165,0.5443727967517233,2.050200157165527,0.0,-74.13172470594954,0.8528728005664181,7,1.0450000762939453,0.5349998474121094,-0.3000001907348633,-1.9049997329711914,-1.0200004577636719,4,-0.04112150958765337,1.1132099916148743,27.03000068664551,2.2432379489347465,27.440000534057614,1.4571419229323002,28.709999084472656,-0.04112150958765337
6400,2005-07-25,26.520000457763672,26.90999984741211,26.43000030517578,26.85000038146973,49767600.0,-0.008598113728460866,1.1333367241839707,0.8048781622456567,48.41269901340065,64.86147758976362,1.2080572169609667,0.3987310181600918,0.28786851821611137,-1.674066824110021,12.901510300012337,0.4799995422363281,0.7203070386705264,-0.5594995498657234,-2.2254362073354415,1.1064371076039947,-1.3924678786005842,0.27346877886913745,2.198191693115234,3.7344464019171624,-65.29413177864599,0.8329683287348594,7,1.114999771118164,0.7649993896484375,-0.07250070571899414,-1.6750001907348633,-0.9500007629394531,0,-0.017345436797932656,-1.390243675508704,26.75,1.1132099916148743,27.03000068664551,2.2432379489347465,27.440000534057614,-0.017345436797932656
6401,2005-07-26,26.88999938964844,27.0,26.53000068664551,26.65999984741211,51978200.0,0.013951694023310424,1.0888822955961357,-0.6969684709418291,53.72848669450014,64.65270134613912,0.7858821095774609,0.11579011737901723,-0.026762691268142902,-2.0266560395650366,13.076772308984369,0.4799995422363281,0.7498539980405567,-0.2410005569457958,-1.809008030532862,1.3270069166412704,-1.0250042937393289,0.5430031798477373,1.6909012504882774,41.44133617430783,-28.755198503919935,0.7840037367935333,7,0.7450008392333949,0.3950004577636683,-0.4424996376037633,-2.0449991226196325,-1.1700000762939524,1,-0.04351060256045802,1.1333367241839707,26.520000457763672,-1.390243675508704,26.75,1.1132099916148743,27.03000068664551,-0.04351060256045802
6402,2005-07-27,27.059999465942386,27.1299991607666,26.6200008392334,26.85000038146973,48199200.0,0.0063220557884946516,1.9142888283379338,0.9130413149121648,54.681651150696354,63.71504487610242,0.595408789221878,0.0034613545926447387,-0.1450480008439179,-2.180955202041975,13.592767778903081,0.5099983215332031,0.7118349665941643,-0.1075004577636669,-1.6303350993602308,1.415334183832897,-0.8689177785619471,0.6539168630346133,1.391847154096677,56.756649941577066,-14.59143899630466,0.7614173207982818,7,0.5750007629394496,0.225000381469723,-0.399999618530277,-2.2149991989135778,-1.7999992370605469,2,-0.05654097596056962,1.0888822955961357,26.88999938964844,1.1333367241839707,26.520000457763672,-1.390243675508704,26.75,-0.05654097596056962
6403,2005-07-28,27.34000015258789,27.43000030517578,26.959999084472656,27.06999969482422,54438300.0,0.0103474017801779,1.0888907726868138,1.2857220708446866,50.61223997268982,60.712161206206666,0.257871830260207,-0.20099753577040502,-0.380942099729225,-2.4503332645825395,14.291918937725196,0.470001220703125,0.6881785703540899,0.1180002212524407,-1.343355716812063,1.5793561593169443,-0.6126777477798093,0.8486781902846907,0.9905356885593761,90.99998474121094,22.314655290193627,0.7306779690322517,7,0.2950000762939453,-0.05500030517578125,-0.6550002098083496,-2.494999885559082,-2.0599994659423793,3,-0.0687637548508675,1.9142888283379338,27.059999465942386,1.0888822955961357,26.88999938964844,1.1333367241839707,26.520000457763672,-0.0687637548508675
6404,2005-07-29,27.13999938964844,27.34000015258789,27.13999938964844,27.290000915527344,41287900.0,-0.0073153168186986806,-1.6666497126291415,-0.5555602650503549,44.01707485859942,56.59157306632652,0.3084603092566738,0.09192603337677951,-0.14566410017142672,-2.235815191208342,14.858669255319379,0.20000076293944957,0.6752448438290841,-0.13800048828124645,-1.486927318504133,1.21092634194164,-0.8124639033926897,0.5364629268301968,1.0765043193405361,70.99990844726598,6.016432588596459,0.6744634151114429,7,0.4950008392333949,0.14500045776366832,-0.44999933242798207,-2.2949991226196325,-1.4399986267089915,4,-0.06374353651961306,1.0888907726868138,27.34000015258789,1.9142888283379338,27.059999465942386,1.0888822955961357,26.88999938964844,-0.06374353651961306
6405,2005-08-01,27.11000061035156,27.3799991607666,27.10000038146973,27.239999771118164,34737200.0,-0.0011053345604835618,-2.7333265516321883,0.8666522557347475,43.133047912965864,52.36726288787956,0.18202122429388368,0.20322737696310966,-0.0825883637219107,-2.1919648608793167,15.45604746431565,0.27999877929687145,0.5968962731914722,-0.21299934387207387,-1.4687411032699877,1.04274241552584,-0.8408702235710308,0.4148715358268831,0.9993128944086251,64.44446328246308,2.949545983866628,0.6278708796989578,8,-0.12499999999999645,0.17499923706055043,-0.3075003623962367,-2.2650003433227504,-1.4500007629394496,0,-0.05090376381578898,-1.6666497126291415,27.13999938964844,1.0888907726868138,27.34000015258789,1.9142888283379338,27.059999465942386,-0.05090376381578898
6406,2005-08-02,27.559999465942386,27.6299991607666,27.149999618530273,27.190000534057614,40887400.0,0.016598998357049144,-1.1333276819395584,-2.846164003697323,49.69696245756148,51.01400745703949,-0.5009392117827041,-0.18705421571532455,-0.504560159032053,-2.6255144955055094,16.201477793989067,0.5199985504150426,0.42095900389086793,0.19299955368042276,-1.0290965992803187,1.4150957066411642,-0.4180485227999462,0.8040476301607917,0.4485552468427336,93.06932562838779,33.02477570091029,0.6110480764803707,8,-0.529999732971195,-0.274999618530277,-0.7549996376037633,-2.7149991989135778,-1.4699993133544957,1,-0.07220608888535485,-2.7333265516321883,27.11000061035156,-1.6666497126291415,27.13999938964844,1.0888907726868138,27.34000015258789,-0.07220608888535485
6407,2005-08-03,27.63999938964844,27.65999984741211,27.45000076293945,27.46999931335449,32677200.0,0.0029027549077029757,-1.0000181654692257,0.4594609920303631,47.4683546850599,49.65157366234662,-0.6141726464129817,-0.18684906658723222,-0.5598612349526952,-2.6780543662746723,16.57776713852714,0.2099990844726598,0.22882657662463401,0.21599950790405487,-0.9404082894087828,1.3724073052168926,-0.362204390752364,0.7942034065604737,0.2738420586801169,97.14279486215385,38.45513501216724,0.5782038986564193,8,-0.5949993133544957,-0.3549995422363317,-0.889999389648441,-2.7949991226196325,-2.389999389648441,2,-0.06946454843313121,-1.1333276819395584,27.559999465942386,-2.7333265516321883,27.11000061035156,-1.6666497126291415,27.13999938964844,-0.06946454843313121
6408,2005-08-04,27.01000022888184,27.54999923706055,27.01000022888184,27.479999542236328,45198700.0,-0.02279302368590297,-1.2978714769799264,-2.764700602497367,36.96969393381613,47.63557896436552,0.014182539809628025,0.5044552738783956,0.07319595085482078,-2.025097482613898,17.338266091368993,0.6299991607666016,-0.03231631327667017,-0.43649969100951935,-1.538349731407152,0.6653503493881132,-0.9874247112083339,0.11442532918929516,0.8148107508575535,0.0,-51.62095680620361,0.5509250201988155,8,0.03499984741210582,0.4149999618530238,-0.3050003051757848,-2.164999961853031,-2.0200004577636754,3,-0.06479081766644057,-1.0000181654692257,27.63999938964844,-1.1333276819395584,27.559999465942386,-2.7333265516321883,27.11000061035156,-0.06479081766644057
6409,2005-08-05,26.770000457763672,27.09000015258789,26.6299991607666,27.020000457763672,46185700.0,-0.008885589377431224,1.3589831370554404,0.5319156707181015,35.74218284338272,46.22774383436354,0.28755747117094543,0.7423486691125234,0.3122384321981144,-1.7570752955142197,17.05774473731411,0.46000099182128906,-0.14507803487202864,-0.6509994506835923,-1.791984592489591,0.4899856911224063,-1.2214920215865916,-0.08050687978059301,0.9711218815019045,13.592349870467041,-31.938283729910005,0.5704925709029992,8,0.3249998092651367,0.6549997329711914,-0.06500053405761719,-1.8450002670288086,-1.8700008392333984,4,-0.05565931063277363,-1.2978714769799264,27.01000022888184,-1.0000181654692257,27.63999938964844,-1.1333276819395584,27.559999465942386,-0.05565931063277363
6410,2005-08-08,26.709999084472656,26.979999542236328,26.0,26.8700008392334,27948300.0,-0.0022413661660440898,4.157903718836113,0.6400070190429688,28.72339044020019,43.44939980610798,0.42168960558411683,0.7635250801878399,0.3586374994111523,-1.6636871196515273,16.49905339162812,0.9799995422363281,-0.2233165771934047,-0.6615007400512702,-1.836902057798703,0.5139005776961625,-1.2492013989249884,-0.0738000811775521,0.952455932747533,42.77103311663093,2.7470947876297487,0.5877006588737173,8,0.12000083923339844,0.7100009918212891,-0.024999141693115234,-1.6849994659423828,-2.219999313354492,0,-0.03781349143214119,1.3589831370554404,26.770000457763672,-1.2978714769799264,27.01000022888184,-1.0000181654692257,27.63999938964844,-0.03781349143214119
6411,2005-08-09,26.899999618530273,27.190000534057614,26.739999771118164,26.79999923706055,46902400.0,0.007113460897423707,-3.090928794985359,-0.6249955297006465,42.54142161795909,42.100485413581616,0.2606689013360928,0.5339557726443545,0.1563173203060515,-1.8167813114984455,15.574386650477216,0.4800014495849574,-0.2485872711103596,-0.4290001869201667,-1.6082393933457126,0.7502390195053792,-1.018619790132938,0.16061941629260446,0.6294589973123017,54.21684947341087,12.348378262984191,0.5896196032127728,8,-0.06999969482421875,0.5200004577636719,-0.21499967575073242,-1.7100000381469727,-2.350000381469723,1,-0.046096646420172416,4.157903718836113,26.709999084472656,1.3589831370554404,26.770000457763672,-1.2978714769799264,27.01000022888184,-0.046096646420172416
6412,2005-08-10,26.8799991607666,27.420000076293945,26.790000915527344,26.979999542236328,61089200.0,-0.0007435114515724761,-3.5000442782307783,-1.0000000000000355,47.67799462635444,41.77445815287769,0.2821190031541789,0.5249520053717447,0.17737403747322134,-1.759616132734898,14.460940593756707,0.6299991607666016,-0.211047885183131,-0.41350059509277415,-1.602365562916603,0.7753643727310546,-1.0079330790046903,0.18093188881914202,-0.8799991607666016,56.77416734962074,10.3095509621606,0.5944324839119153,8,-0.049999237060546875,0.5400009155273438,-0.19499921798706055,-1.539999008178711,-2.069999694824215,2,-0.029389844971862034,-3.090928794985359,26.899999618530273,4.157903718836113,26.709999084472656,1.3589831370554404,26.770000457763672,-0.029389844971862034
6413,2005-08-11,26.81999969482422,26.81999969482422,26.36000061035156,26.520000457763672,58664800.0,-0.002232123058618085,2.0666683620920088,-2.999980926586431,51.16278627671399,42.56842608822376,0.29122473180235176,0.528567156244236,0.22711576857143,-1.6638605819936174,13.07352514828507,0.5199985504150426,-0.2342778488867694,-0.4205000877380378,-1.5936820311020305,0.7526818556259549,-1.0070910594200342,0.16609088394395854,-0.7915996932983411,57.7464542793782,5.181127197185631,0.5865909716819968,8,0.010000228881835938,0.6000003814697266,-0.13499975204467773,-1.4149999618530273,-2.1399993896484375,3,-0.058538393463412386,-3.5000442782307783,26.8799991607666,-3.090928794985359,26.899999618530273,4.157903718836113,26.709999084472656,-0.058538393463412386
6414,2005-08-12,26.309999465942386,26.54999923706055,26.18000030517578,26.420000076293945,63074500.0,-0.01901566870562843,-1.000000000000019,-0.36666963366096245,46.8084946028975,42.97680905377171,0.7499760048626243,0.9294930941501889,0.7110491713856071,-1.1130426678514027,11.452801694133049,0.6399993896484375,-0.2912628393957206,-0.8310003280639613,-1.9626481423327995,0.3006474862048769,-1.3968242351983804,-0.2651764209295422,-0.2537674629211466,21.83094713286588,-35.386396087986036,0.5658239071344192,8,0.5200004577636683,1.110000610351559,0.2400002479553187,-0.904999732971195,-1.8299999237060582,4,-0.050171027047451244,2.0666683620920088,26.81999969482422,-3.5000442782307783,26.8799991607666,-3.090928794985359,26.899999618530273,-0.050171027047451244
6415,2005-08-15,26.53000068664551,26.670000076293945,26.229999542236328,26.25,34077200.0,0.008361886171374122,-1.749989569239389,-2.5454466638924713,44.26753894421617,42.37353977451112,0.4906464049014829,0.6067083490041121,0.4753819833994051,-1.2964403456983433,9.667427796415387,0.4400005340576172,-0.3411989010525396,-0.5259991645812967,-1.564811931857104,0.5128136026945107,-1.0454055482192004,-0.006592780943392995,-0.446493322158819,28.225842425286814,-29.707016119271614,0.5194063836379033,8,0.2999992370605433,0.889999389648434,0.09249925613402965,-1.12500095367432,-2.0300006866455114,0,-0.061439918052310416,-1.000000000000019,26.309999465942386,2.0666683620920088,26.81999969482422,-3.5000442782307783,26.8799991607666,-0.061439918052310416
6416,2005-08-16,26.0,26.28000068664551,25.96999931335449,26.18000030517578,57319000.0,-0.01997740945827786,-1.5833267106413242,-0.6428566562897992,34.85715873873099,40.97229578047458,0.8672953778637122,0.9731677230287019,0.9883931126253884,-0.7291933513239997,7.315865215176141,0.5600013732910227,-0.35507845721377507,-0.9204998970031752,-1.7333045678135228,-0.10769522619282768,-1.3269022324083508,-0.5140975615979997,1.4200000762939453,2.069011783462352,-53.698805303267754,0.4064023354051741,8,0.7599992752075195,1.4049997329711914,0.7274999618530273,-0.5950002670288086,-1.4400005340576136,1,-0.05807693188007057,-1.749989569239389,26.53000068664551,-1.000000000000019,26.309999465942386,2.0666683620920088,26.81999969482422,-0.05807693188007057
6417,2005-08-17,26.09000015258789,26.18000030517578,25.95000076293945,26.059999465942386,46718500.0,0.0034615443303034343,1.190461485363473,-0.1666701987877563,31.117832607465587,40.32208896643563,0.5970969727778872,0.8188248078380127,0.8920926627080519,-0.782961758605822,7.828809607085871,0.22999954223633168,-0.36328548712631914,-0.7629997253417962,-1.6173160932558694,0.09131664257227712,-1.1901579092988328,-0.3358415413847595,1.3009999084472668,16.091903623967195,-33.76440902776136,0.4271581839570373,8,0.5950002670288086,1.3050003051757812,0.7750000953674316,-0.630000114440918,-1.710000991821289,2,-0.059026481660429786,-1.5833267106413242,26.0,-1.749989569239389,26.53000068664551,-1.000000000000019,26.309999465942386,-0.059026481660429786
6418,2005-08-18,25.8799991607666,26.10000038146973,25.809999465942386,25.96999931335449,37985700.0,-0.008049098911195651,-1.5217521105270047,-2.9999364231676346,31.024102095956877,39.7978577722772,0.703981824592983,0.9889574869183235,1.0854861351594423,-0.535187268949457,8.316284865814957,0.29000091552734375,-0.45524781181782714,-0.9155006408691406,-1.8687327164548044,0.03773143471652318,-1.3921166786619743,-0.43888460307630695,1.453360928344729,8.139493621475463,-37.42949937153887,0.4766160377928325,8,0.7350006103515625,1.4450006484985352,0.9850010871887207,-0.4199991226196289,-1.659999847412113,3,-0.04134465724582814,1.190461485363473,26.09000015258789,-1.5833267106413242,26.0,-1.749989569239389,26.53000068664551,-0.04134465724582814
6419,2005-08-19,25.649999618530273,25.979999542236328,25.61000061035156,25.940000534057614,38310800.0,-0.008887154161310806,1.000000000000019,3.2222269317171226,29.261363482426233,39.85763255474676,0.847528391978134,1.1935144876052526,1.2765203672199732,-0.2737970139873056,9.271561818518634,0.3699989318847692,-0.5578510819332365,-1.0905001640319831,-2.1729627072253734,-0.00803762083859283,-1.6317314356286765,-0.5492688924352898,1.591958833190919,3.7734932388058895,-37.77998084702936,0.5412312715966948,8,0.8650007247924805,1.5750007629394531,1.367499828338623,0.09000015258789062,-1.8199996948242223,4,-0.037816737925163046,-1.5217521105270047,25.8799991607666,1.190461485363473,26.09000015258789,-1.5833267106413242,26.0,-0.037816737925163046
6420,2005-08-22,26.059999465942386,26.229999542236328,25.739999771118164,25.75,39766100.0,0.01598439974696597,-1.9696962691096147,-1.0689603009655353,28.448296651619856,38.29172978070907,0.37507268226886836,0.7876697783243216,0.8547274059381245,-0.6455518725245035,10.050633462716203,0.5799999237060547,-0.5470111217273335,-0.657500267028805,-1.7785500739685745,0.46354953991096437,-1.218025170498688,-0.09697536355892211,1.051402358469236,67.16400064906817,30.799804760264507,0.5605249034698839,8,0.45500087738036754,1.1650009155273402,1.0575003623962367,-0.18499946594238637,-2.109998703002937,0,-0.06062931527573312,1.000000000000019,25.649999618530273,-1.5217521105270047,25.8799991607666,1.190461485363473,26.09000015258789,-0.06062931527573312
6421,2005-08-23,25.71999931335449,26.28000068664551,25.709999084472656,26.209999084472656,46010000.0,-0.01304682116483702,-1.2352993975025104,-1.5806471460477756,24.331574392390195,35.69768308804638,0.5923825920212487,1.0914830988678759,1.1780956915374468,-0.26538278292652606,10.971022424294391,0.5700016021728551,-0.5192366978856704,-0.9390004158020062,-2.1413123227409194,0.263311491136907,-1.540156369271461,-0.3378444623325514,1.2712904139323271,16.417714996597912,-11.752015152052554,0.6011559534694565,8,0.495000839233402,1.505001068115238,1.415000438690189,0.28000068664551137,-1.2399997711181605,1,-0.04743387814637434,-1.9696962691096147,26.059999465942386,1.000000000000019,25.649999618530273,-1.5217521105270047,25.8799991607666,-0.04743387814637434
6422,2005-08-24,25.53000068664551,26.09000015258789,25.51000022888184,25.670000076293945,47565800.0,-0.007387194081701409,-5.444432670707628,0.28571317355711967,27.575785248926152,33.07690519606995,0.6378189168703052,1.2237217940160328,1.3585830892814137,-0.03463487829111145,12.081110463886205,0.5799999237060511,-0.4605085682910719,-1.0524991035461397,-2.339124584840377,0.23412637774809753,-1.6958118441932584,-0.4091863628990211,1.3507859112864828,2.5974605030443247,-27.931991496498874,0.6433127406471187,8,0.5599994659423793,1.0549993515014613,1.8599991798400843,0.9149990081787074,-0.8800010681152379,2,-0.03799456304795645,-1.2352993975025104,25.71999931335449,-1.9696962691096147,26.059999465942386,1.000000000000019,25.649999618530273,-0.03799456304795645
6423,2005-08-25,25.459999084472656,25.65999984741211,25.420000076293945,25.46999931335449,31624200.0,-0.0027419349898205603,-4.333432234820388,0.0714305177111481,29.073493135993175,31.106349477525022,0.552743633155643,1.2075695916757674,1.4103268431335678,0.07292922915274147,12.852102690063527,0.23999977111816406,-0.5131802032759225,-1.0285006523132338,-2.3561543165528676,0.29915301192639987,-1.6923274844330507,-0.364673820193417,1.2837088765543214,4.65104416174303,-26.86332546157508,0.663826832119816,8,0.5850009918212891,1.080000877380371,2.0375008583068848,0.9850006103515625,-0.8599987030029261,3,-0.04241948006843077,-5.444432670707628,25.53000068664551,-1.2352993975025104,25.71999931335449,-1.9696962691096147,26.059999465942386,-0.04241948006843077
6424,2005-08-26,25.40999984741211,25.60000038146973,25.309999465942386,25.479999542236328,37205900.0,-0.001963834990514224,-1.148151287811413,6.99980926950468,29.166697233124296,29.42847817629259,0.5159051969074717,1.181913558016646,1.4353079634533685,0.1618589410118929,13.721058828505445,0.29000091552734375,-0.599002861836162,-0.9919999122619636,-2.365563888944859,0.3815640644209317,-1.6787819006034113,-0.30521792392051594,1.1748631674469046,10.309304703476116,-18.964032854237672,0.6867819883414471,8,0.3850002288818395,1.0749998092651367,2.1550002098083496,1.0349998474121094,-0.9099998474121094,4,-0.04683197722170851,-4.333432234820388,25.459999084472656,-5.444432670707628,25.53000068664551,-1.2352993975025104,25.71999931335449,-0.04683197722170851
6425,2005-08-29,25.729999542236328,25.82999992370605,25.31999969482422,25.36000061035156,37652200.0,0.012593455204479742,-1.2666638409697635,-5.285722070844737,32.00000939001856,29.111017137546767,0.07877547070447477,0.793932017863753,1.093492756929173,-0.12270244981568368,14.44949639802131,0.5100002288818324,-0.6964474563566299,-0.6030001640319824,-1.9654143858394555,0.7594140577754906,-1.2842072749357207,0.07820694687175589,0.6763825757743582,43.29892244769509,16.471051448342223,0.6812071109037373,8,0.06500053405762074,0.755000114440918,1.8100004196166992,0.7150001525878906,-1.6599998474121094,0,-0.07384374863323995,-1.148151287811413,25.40999984741211,-4.333432234820388,25.459999084472656,-5.444432670707628,25.53000068664551,-0.07384374863323995
6426,2005-08-30,25.56999969482422,25.70000076293945,25.38999938964844,25.649999618530273,41536900.0,-0.006218416255681092,2.444417365136272,-0.21621663419009413,30.67848134596875,29.062200330713782,0.19150396878404408,0.8402837656398745,1.2364604738370808,0.07408112773922326,14.828735432849516,0.3400001525878871,-0.7501317216979082,-0.6635000228881829,-1.9363298650522438,0.609329819275878,-1.2999149439702116,-0.0270851018061542,0.6828888518969052,33.33333333333303,9.868254900217995,0.6364149210820301,8,0.22500038146973012,0.9149999618530273,1.890000343322754,0.875,-1.8099994659423793,1,-0.06335545370431439,-1.2666638409697635,25.729999542236328,-1.148151287811413,25.40999984741211,-4.333432234820388,25.459999084472656,-0.06335545370431439
6427,2005-08-31,25.71999931335449,25.78000068664551,25.459999084472656,25.6299991607666,41497200.0,0.00586623466251468,2.0475922326569216,-1.1250029802350365,34.195403401327326,29.41456714242161,-0.018438758344533568,0.5681992194507437,1.0617939277967103,-0.035174667989654296,15.114990760886993,0.3200016021728551,-0.8140889295195848,-0.417500400543215,-1.522186724891668,0.687185923805238,-0.9698435627174433,0.13484276163101327,0.40088476205761125,78.84605509298287,57.25047842663682,0.5523431621742266,8,0.07500076293946023,0.7650003433227575,1.740000724792484,0.7250003814697301,-1.8999996185302699,2,-0.048211500941771845,2.444417365136272,25.56999969482422,-1.2666638409697635,25.729999542236328,-1.148151287811413,25.40999984741211,-0.048211500941771845
6428,2005-09-01,25.26000022888184,25.6299991607666,25.239999771118164,25.57999992370605,49495400.0,-0.017884879344993054,-1.166659602424448,-3.555546136565992,34.69389003441013,30.01818120375316,0.38483411270391343,0.9384872277112386,1.493528921236635,0.4617103158767826,16.366657764939458,0.4799995422363246,-0.8113176184658215,-0.7899994850158656,-1.8808417095828887,0.3008427395511575,-1.3354205972993753,-0.24457837273235583,0.7473600012045019,3.389907218828412,-17.425069123998554,0.5454211122835108,9,0.49999999999999645,1.1899995803832972,2.199999809265133,1.6099996566772425,-1.8400001525878942,3,-0.024148875883781784,2.0475922326569216,25.71999931335449,2.444417365136272,25.56999969482422,-1.2666638409697635,25.729999542236328,-0.024148875883781784
6429,2005-09-02,25.28000068664551,25.420000076293945,25.20000076293945,25.3799991607666,33334500.0,0.0007917837522741777,1.4444326707074526,0.3124955296473744,30.65015205645281,30.262831804290155,0.3428882392751582,0.844430656226816,1.455874933270227,0.485473385526916,17.367770535435994,0.21999931335449574,-0.8061998585871137,-0.6954990386962869,-1.7828126834355587,0.3918146060429848,-1.2391558610659246,-0.1518422163266493,0.6045818700059229,12.698417504035328,-6.882571495316368,0.5436568223696366,9,0.4600000381469691,1.1499996185302699,2.1799993515014613,1.639999389648434,-1.860000610351566,4,-0.026898745518428746,-1.166659602424448,25.26000022888184,2.0475922326569216,25.71999931335449,2.444417365136272,25.56999969482422,-0.026898745518428746
6430,2005-09-06,25.70000076293945,25.739999771118164,25.43000030517578,25.479999542236328,37063400.0,0.01661392661732841,1.0666683620919852,-2.200045777065733,45.19231827301741,32.580692235470956,-0.14924232944742144,0.36352235972494285,1.044337196400587,0.1173925704351717,17.24865334944749,0.4599990844726527,-0.7765541845556427,-0.22499904632568857,-1.2612978864717057,0.8112997938203286,-0.7431484663986971,0.29315037374732,0.06135707084382602,86.20690789149053,61.75002901776655,0.5181494200730086,9,-0.0550003051757777,0.7299995422363317,1.759999275207523,1.2949991226196325,-2.4600009918212855,1,-0.0466926353041166,1.4444326707074526,25.28000068664551,-1.166659602424448,25.26000022888184,2.0475922326569216,25.71999931335449,-0.0466926353041166
6431,2005-09-07,25.65999984741211,25.75,25.46999931335449,25.6299991607666,35810100.0,-0.0015564558108894788,1.6666606116202733,0.13636600083229516,42.996737004555236,34.29413131942974,-0.13259070431930198,0.3223916358440633,1.100247206011261,0.2155150663589822,17.489613148942528,0.28000068664551137,-0.7173095994876526,-0.20299997329711772,-1.1370142850339775,0.7310143384397421,-0.6700071291655476,0.26400718257131217,-0.4599990844726598,79.3101974106091,51.572980980371035,0.46700715586842995,9,-0.14499950408935902,0.7700004577636719,1.4750003814697266,1.5600004196166992,-2.45999908447266,2,-0.06196415284656542,1.0666683620919852,25.70000076293945,1.4444326707074526,25.28000068664551,-1.166659602424448,25.26000022888184,-0.06196415284656542
6432,2005-09-08,26.09000015258789,26.1200008392334,25.6299991607666,25.670000076293945,55398500.0,0.016757611369165648,1.0416674945064552,13.99968211583699,53.19150539710259,36.973910459553004,-0.5305995504366443,-0.17900571619872707,0.6763288463097936,-0.15471018122584468,17.84598249006023,0.4900016784667969,-0.6750074690375989,0.26650028228759837,-0.54523658982691,1.0782371544021068,-0.13936815376965583,0.6723687183448526,-0.8789994049072298,96.73905606982555,63.774868800332996,0.40586843605725376,9,-0.42999935150146484,0.3400001525878906,1.0674996376037598,1.1949996948242188,-2.8600006103515625,3,-0.08930624415787658,1.6666606116202733,25.65999984741211,1.0666683620919852,25.70000076293945,1.4444326707074526,25.28000068664551,-0.08930624415787658
6433,2005-09-09,25.25,25.8700008392334,25.190000534057614,25.85000038146973,99695900.0,-0.03219624943177968,1.124996647245537,-1.4285720773293575,44.87179926082895,38.71892179596463,0.3089712116239909,0.5663819260729035,1.5153544969777428,0.7340811135534082,17.9218280082287,0.899999618530277,-0.6010944150406985,-0.49499988555908203,-1.1972518735061612,0.20725210238799718,-0.8461258795326216,-0.14387389158554242,0.8700008392333984,6.451553360624492,-28.957320497332052,0.3511259939735388,9,0.4050006866455078,1.119999885559082,1.9149999618530273,2.0349998474121094,-1.7900009155273438,4,-0.056633675452506194,1.0416674945064552,26.09000015258789,1.6666606116202733,25.65999984741211,1.0666683620919852,25.70000076293945,-0.056633675452506194
6434,2005-09-12,24.989999771118164,25.31999969482422,24.899999618530273,25.31999969482422,50565500.0,-0.010297038767597466,1.5454555963355778,0.5499995231631417,35.733337402343636,39.133736019556316,0.5622563778647702,0.7614611439144596,1.778753613540907,1.0413769078662014,17.93963869098517,0.4200000762939453,-0.5453707583825071,-0.689000129699707,-1.4153725869345628,0.03737232753514874,-1.0521863583171331,-0.3258139010822809,1.1300010681152344,7.37705430622608,-23.02297430489096,0.3631862286174276,9,0.5200004577636719,1.1700000762939453,2.2450003623962402,2.2950000762939453,-1.2700004577636754,0,-0.06282511841551608,1.124996647245537,25.25,1.0416674945064552,26.09000015258789,1.6666606116202733,25.65999984741211,-0.06282511841551608
6435,2005-09-13,24.899999618530273,25.170000076293945,24.85000038146973,24.86000061035156,57202700.0,-0.0036014467151739282,-9.666751438472708,-0.12120914371587355,38.28571864536827,39.97898460837849,0.5835009434383558,0.7621608400261977,1.8650517611381332,1.1674524170221154,18.208056506834335,0.3199996948242152,-0.4961533877389215,-0.6975002288818359,-1.3866605760796205,-0.00833988168405142,-1.0420804024807282,-0.3529200552829437,1.1712011718750013,3.936946380994736,-27.065526359099966,0.34458017359889304,9,0.5850009918212891,1.2350006103515625,2.3600006103515625,2.385000228881836,-1.2099990844726598,1,-0.05943773353052306,1.5454555963355778,24.989999771118164,1.124996647245537,25.25,1.0416674945064552,26.09000015258789,-0.05943773353052306
6436,2005-09-14,24.489999771118164,25.040000915527344,24.440000534057614,24.90999984741211,59291600.0,-0.01646585757804564,-1.3077002079749225,-10.500262266939128,36.02149765785856,40.18188397021528,0.9210502668268425,1.110153090114224,2.251357179918461,1.6134258072828942,18.36580360146341,0.6000003814697301,-0.4532952360734761,-1.0320000648498535,-1.8536184211645264,-0.21038170853518068,-1.44280924300719,-0.6211908866925171,1.5079289947509764,2.9761445225046446,-30.313207621033232,0.41080917815733636,9,0.7900009155273438,1.4400005340576172,2.635000228881836,2.7950000762939453,-0.8699989318847656,2,-0.0510412418000169,-9.666751438472708,24.899999618530273,1.5454555963355778,24.989999771118164,1.124996647245537,25.25,-0.0510412418000169
6437,2005-09-15,24.54999923706055,24.709999084472656,24.32999992370605,24.61000061035156,51583200.0,0.0024499577992298516,1.9230893378523388,0.14286038664672857,37.73584808658439,40.519879309345754,0.757267698559474,0.9790621075673762,2.173674792226855,1.5873995721676089,18.56096787029593,0.3799991607666051,-0.44295340965077656,-0.8950005531311014,-1.7787842966140524,-0.011216809648150416,-1.3368924248725769,-0.4531086813896259,1.3232952702636673,14.285661205543132,-21.691577481300843,0.4418918717414748,9,0.6750011444091761,1.3250007629394496,2.5750007629394496,2.735000610351559,-1.399999618530277,3,-0.05498975625559899,-1.3077002079749225,24.489999771118164,-9.666751438472708,24.899999618530273,1.5454555963355778,24.989999771118164,-0.05498975625559899
6438,2005-09-16,24.809999465942386,24.920000076293945,24.68000030517578,24.76000022888184,72332800.0,0.010590641016776203,-1.2857220708446093,-0.8333015449171309,42.346934058774565,41.819521754048175,0.4768699855013594,0.669094888015664,1.8967140253818826,1.3646664115306386,18.394347270554302,0.3700008392333949,-0.40827822717666606,-0.5815003395080538,-1.4837613697697414,0.3207606907536338,-1.0326308546388958,-0.13036982437721178,0.9089655830200165,48.48481345548129,8.878201562248144,0.4511305151308434,9,0.4150009155273402,0.7650003433227504,2.3150005340576136,2.475000381469723,-1.7099990844726562,4,-0.06368399668347369,1.9230893378523388,24.54999923706055,-1.3077002079749225,24.489999771118164,-9.666751438472708,24.899999618530273,-0.06368399668347369
6439,2005-09-19,24.68000030517578,24.8700008392334,24.45000076293945,24.79999923706055,37848500.0,-0.005239788938531054,2.2307432729833896,-2.4000152590219677,35.9249414755823,40.78981322099983,0.5730734290641664,0.7617536242815461,1.9846810144833924,1.528521277616825,18.074633561047936,0.42000007629394887,-0.4037986490037113,-0.6629995346069322,-1.6099303711959827,0.28393130198211836,-1.1364649529014557,-0.18953411631240868,0.9000682312609882,41.666704510878944,2.422751314460818,0.473465418294525,9,0.5450000762939453,0.8199996948242188,2.4449996948242188,2.604999542236328,-1.5699996948242223,0,-0.04943278790994465,-1.2857220708446093,24.809999465942386,1.9230893378523388,24.54999923706055,-1.3077002079749225,24.489999771118164,-0.04943278790994465
6440,2005-09-20,24.479999542236328,25.04999923706055,24.46999931335449,24.75,41848200.0,-0.008103758527811311,-2.9999868459129764,2.250023842070061,35.54376630985249,39.96170536603286,0.6501924311012317,0.8825651497107074,2.125919037770643,1.7666679437217425,18.112621915085157,0.5799999237060618,-0.37533308079322225,-0.7840003013610826,-1.7426266877023977,0.17462608498023258,-1.2633134945317401,-0.304687108190425,0.9750621329273699,20.8333002196105,-18.3668967531843,0.47931319317065785,9,0.7450008392333984,1.0200004577636719,2.645000457763672,2.8050003051757812,-1.4099998474121094,1,-0.03104576156427541,2.2307432729833896,24.68000030517578,-1.2857220708446093,24.809999465942386,1.9230893378523388,24.54999923706055,-0.03104576156427541
6441,2005-09-21,24.5,24.84000015258789,24.479999542236328,24.81999969482422,48989500.0,0.0008170121788264595,1.0,1.1851820455219768,33.24177364495765,37.74506850468342,0.5010305024745527,0.8079005584157599,2.0445648155663676,1.7800477976925322,18.25723250910017,0.3600006103515625,-0.3363226792535876,-0.7029998779296882,-1.6941631428462465,0.28816338698687005,-1.1985815103879673,-0.20741824547140908,0.8425555000179337,23.611144224834494,-10.13731240922871,0.4955816324582796,9,0.6000003814697266,0.8050003051757812,2.625,2.7849998474121094,-1.6599998474121094,2,-0.033061202691526015,-2.9999868459129764,24.479999542236328,2.2307432729833896,24.68000030517578,-1.2857220708446093,24.809999465942386,-0.033061202691526015
6442,2005-09-22,24.559999465942386,24.739999771118164,24.309999465942386,24.479999542236328,42372800.0,0.002448957793566686,-1.0476201288822662,-0.2500000000000111,39.197524686612184,37.11459355199267,0.22481888734460043,0.7077939786632896,1.9278018649625288,1.7536374259990701,18.212666879821786,0.4300003051757777,-0.39027679159325857,-0.5945003509521456,-1.6128474964649477,0.42384679456065655,-1.103673923708545,-0.0853267781957463,0.6813004764443598,33.78379423310385,-3.6476417569069213,0.5091735727564007,9,0.2550001144409144,0.7350006103515625,2.522500038146969,2.725000381469723,-1.2299995422363352,3,-0.03827356055168052,1.0,24.5,-2.9999868459129764,24.479999542236328,2.2307432729833896,24.68000030517578,-0.03827356055168052
6443,2005-09-23,24.3799991607666,24.559999465942386,24.35000038146973,24.53000068664551,41386700.0,-0.007329002813106444,-1.0000000000000677,-1.8750208616455277,36.764689382804654,37.22918821648834,0.299977216435785,0.8461156333503688,2.0384277609710963,1.9620503229431812,18.034489927762547,0.20999908447265625,-0.44548012948549953,-0.7205006599426262,-1.7841684245312166,0.3431671046459641,-1.2523345422369196,-0.18866677764833284,0.749544724446821,9.459421145285402,-29.81584265721697,0.5318338822942948,9,0.3600006103515625,0.9150009155273473,2.660001277923584,2.905000686645508,-0.8799991607666016,4,-0.050451172460075355,-1.0476201288822662,24.559999465942386,1.0,24.5,-2.9999868459129764,24.479999542236328,-0.050451172460075355
6444,2005-09-26,24.21999931335449,24.5,24.15999984741211,24.459999084472656,52193800.0,-0.006562750324847877,1.1249903142937183,1.5999821982605016,26.433107671000826,35.91223144155862,0.3791363141473063,0.9616993578718258,2.112223707655531,2.1453500084536437,17.796098955698877,0.3400001525878906,-0.5884711076426399,-0.8210004806518576,-1.9432898796871285,0.3012889183834133,-1.3821451801694913,-0.2598557811342239,0.811199241546408,6.741517650487341,-25.498505548536112,0.5611446995176347,9,0.3850002288818395,1.00000095367432,2.7500004768371618,3.0650005340576207,-1.5699996948242152,0,-0.04624273177692495,-1.0000000000000677,24.3799991607666,-1.0476201288822662,24.559999465942386,1.0,24.5,-0.04624273177692495
6445,2005-09-27,23.82999992370605,24.420000076293945,23.79999923706055,24.239999771118164,57300400.0,-0.016102369971307096,-1.6382945912603326,1.7083343267450164,23.782234330638175,34.55231329408969,0.6720699495693943,1.2670178240536139,2.411966676541301,2.554222887116264,18.272759583084557,0.6200008392333949,-0.6524229855430725,-1.1159998893737821,-2.311965406164404,0.07996562741683988,-1.7139826477690931,-0.5180171309784711,1.0792308121464167,2.8846788687958638,-22.434600960955873,0.5979827583953113,9,0.5949993133544993,1.2100000381469798,3.040000438690189,3.3950004577636754,-0.4599990844726527,1,-0.030213987228688066,1.1249903142937183,24.21999931335449,-1.0000000000000677,24.3799991607666,-1.0476201288822662,24.559999465942386,-0.030213987228688066
6446,2005-09-28,23.95000076293945,24.170000076293945,23.8700008392334,23.95000076293945,68717500.0,0.005035704558018939,-2.7499940395300047,-0.0,16.352214083669153,32.176353960432444,0.5223450192592445,1.0745190519931391,2.185768757534955,2.4503125064141997,18.77517954306874,0.3400001525878942,-0.6591743855945147,-0.9149991035461476,-2.1517608034298306,0.32176259633753546,-1.5333799534879908,-0.29661825360430427,0.7817529331063113,15.95760006980011,-0.31402729285150777,0.6183808499418415,9,0.47499847412110086,1.0899991989135813,2.9199995994567907,3.274999618530277,-0.06000137329100852,2,-0.036743258458553196,-1.6382945912603326,23.82999992370605,1.1249903142937183,24.21999931335449,-1.0000000000000677,24.3799991607666,-0.036743258458553196
6447,2005-09-29,24.479999542236328,24.520000457763672,23.920000076293945,23.989999771118164,55900900.0,0.022129384651920603,1.1052585788619518,100.0,36.585352886211766,31.53617827459213,-0.020816509843047726,0.4710082862316298,1.594484089916925,1.9346996486311454,19.151908642013183,0.6000003814697266,-0.665777151969742,-0.32300033569335795,-1.5022796749356857,0.8562790035489698,-0.9126400053145218,0.2666393339278059,0.10267344037179882,89.47369741930741,68.9873076331987,0.5896396696211635,9,-0.0550003051757777,0.48000049591064453,2.2400007247924805,2.7450008392333984,-0.48999977111816406,3,-0.06699344037236932,-2.7499940395300047,23.95000076293945,-1.6382945912603326,23.82999992370605,1.1249903142937183,24.21999931335449,-0.06699344037236932
6448,2005-09-30,24.649999618530273,24.68000030517578,24.43000030517578,24.46999931335449,37520600.0,0.00694444769088487,1.0833187634109513,0.3673477331734865,43.88488665678692,32.42061662805931,-0.2412716395194181,0.2666358878138517,1.3771275015172222,1.7822958006516387,19.025030725395574,0.25,-0.6245559220096446,-0.12250022888183665,-1.2834235076563303,1.038423049892657,-0.7029618682690817,0.4579614105054084,-0.850000381469723,96.59083520094326,71.3709068038599,0.5804616393872464,9,-0.225000381469723,0.3100004196166992,1.6875004768371582,2.52500057220459,-0.14999961853027344,4,-0.0535496841887142,1.1052585788619518,24.479999542236328,-2.7499940395300047,23.95000076293945,-1.6382945912603326,23.82999992370605,-0.0535496841887142
6449,2005-10-03,24.60000038146973,24.959999084472656,24.57999992370605,24.739999771118164,49168200.0,-0.0020283666464220307,-3.2222057389902514,-0.7777730682829302,44.52555709938,33.418593382451256,-0.22776579001141073,0.27729627837829796,1.3872394823201049,1.8481824423242763,18.585060157622685,0.3799991607666051,-0.595674109037791,-0.1384994506835895,-1.276443813802146,0.9994449124349671,-0.7074716322428678,0.4304727308756888,-0.7824011230468741,68.96562496917021,39.35766299122966,0.5689721815592791,10,-0.22000122070312855,0.35999965667724254,1.6924996376037562,2.529999732971188,-0.05000114440917969,0,-0.044715461967972936,1.0833187634109513,24.649999618530273,1.1052585788619518,24.479999542236328,-2.7499940395300047,23.95000076293945,-0.044715461967972936
6450,2005-10-04,24.5,24.920000076293945,24.40999984741211,24.63999938964844,52847800.0,-0.004065056094269659,-2.1875044703526214,1.0000000000000508,50.205766162043105,35.3034814399052,-0.1392763885986561,0.29806821785121684,1.4527829126405187,1.962532327597991,19.02893443584428,0.5100002288818359,-0.6088968724063228,-0.17849979400634908,-1.2259282804846698,0.8689286924719717,-0.7022140372455112,0.3452144492328131,-0.636704748535152,57.79818119141237,23.796123952093595,0.5237142432391604,10,-0.12000083923339844,0.46000003814697266,1.6399998664855957,2.5749998092651367,0.2999992370605504,1,-0.07551021965182558,-3.2222057389902514,24.60000038146973,1.0833187634109513,24.649999618530273,1.1052585788619518,24.479999542236328,-0.07551021965182558
6451,2005-10-05,24.06999969482422,24.59000015258789,24.06999969482422,24.54999923706055,45711500.0,-0.017551032864317584,-1.1666706403134413,3.4285831062669683,41.42857726739536,35.55137617110333,0.2495575181581131,0.6354204423807026,1.8306912014896142,2.4000565721710565,19.73071122552183,0.5200004577636719,-0.5975350684333129,-0.5290000915527351,-1.5014392986329348,0.4434391155274646,-1.015219695092835,-0.04278048801263523,-0.16283629003905986,14.423053998191685,-21.16118209485836,0.4862196035400993,10,0.3099994659423828,0.8900003433227539,2.070000171661377,3.005000114440918,1.1700000762939453,2,-0.029081797443534674,-2.1875044703526214,24.5,-3.2222057389902514,24.60000038146973,1.0833187634109513,24.649999618530273,-0.029081797443534674
6452,2005-10-06,23.76000022888184,24.239999771118164,23.5,24.1200008392334,61527000.0,-0.012879080592968939,1.4666721767989521,0.7500019868233744,31.578950890765853,34.97518300532124,0.4851632703844828,0.8030867109102182,2.078441956648991,2.7125006436447627,21.612880792419404,0.7399997711181641,-0.5781121408879102,-0.7224995613098102,-1.4766004533002963,0.03160133068067594,-1.099550007305055,-0.34544911531456535,1.1999988555908168,17.808246022000088,-15.477255455963334,0.37705044599524357,10,0.46999931335448863,1.0500001907348597,2.379999637603756,3.3149995803832972,1.369998931884762,3,0.005471345097403546,-1.1666706403134413,24.06999969482422,-2.1875044703526214,24.5,-3.2222057389902514,24.60000038146973,0.005471345097403546
6453,2005-10-07,23.81999969482422,23.959999084472656,23.739999771118164,23.85000038146973,30718200.0,0.0025252300237541547,-1.3157757365858556,0.08333509939389872,34.53235633130252,35.87509952313253,0.3770220282260439,0.6645331765816636,1.946580905347382,2.649411636891873,22.746261686528662,0.2199993133544922,-0.5522377970002381,-0.5910000801086426,-1.3090058707823466,0.1270057105650615,-0.9500029754454928,-0.23199718477179232,1.1107994079589858,21.91780106080004,-9.881740978541142,0.3590028953368517,10,0.4099998474121094,0.9900007247924805,2.320000171661377,3.255000114440918,1.5500011444091797,4,0.007136863076068201,1.4666721767989521,23.76000022888184,-1.1666706403134413,24.06999969482422,-2.1875044703526214,24.5,0.007136863076068201
6454,2005-10-10,23.420000076293945,23.88999938964844,23.32999992370605,23.85000038146973,38495300.0,-0.016792595451509906,1.1960835645845305,14.333015449168743,32.21475994590298,36.812046813717515,0.7281841776798892,0.9917279991345112,2.275036886600372,3.040291933818036,23.63400867026725,0.5599994659423899,-0.5760018829407123,-0.9124997138977058,-1.7035513727839522,-0.12144805501145939,-1.308025543340829,-0.5169738844545826,1.4821830444335937,5.660386412001871,-26.3892279325258,0.39552582944312303,10,0.7249994277954102,1.3050003051757812,2.684999942779541,3.619999885559082,1.6599998474121058,0,0.046114428701443444,-1.3157757365858556,23.81999969482422,1.4666721767989521,23.76000022888184,-1.1666706403134413,24.06999969482422,0.046114428701443444
6455,2005-10-11,23.420000076293945,23.57999992370605,23.290000915527344,23.520000457763672,41646800.0,0.0,1.6363628482006372,0.23255886162417083,31.756740647377995,38.52366087635183,0.741931593529511,0.9224601011068074,2.202985272785309,3.029802660380277,24.50435680103971,0.2899990081787074,-0.5781805433383269,-0.838499736785888,-1.681233720389816,0.004234246818040077,-1.259866728587852,-0.41713274498392394,1.4192957165527353,9.999941312315318,-22.16213990761886,0.4213669918019641,10,0.7049999237060547,1.2850008010864258,2.6650004386901855,3.6000003814697266,1.489999771118164,1,0.04824932353054967,1.1960835645845305,23.420000076293945,-1.3157757365858556,23.81999969482422,1.4666721767989521,23.76000022888184,0.04824932353054967
6456,2005-10-12,23.239999771118164,23.290000915527344,22.790000915527344,23.07999992370605,77117900.0,-0.007685751690410081,2.8461222453710495,-1.599992370634608,28.57141972472232,37.633223858408556,0.9058909921652294,1.0582700292699627,2.2928497690786074,3.1927316769472114,24.983259266967014,0.6299991607666016,-0.5391860130772628,-0.9560000419616692,-1.9051356929319745,-0.006864390991363933,-1.4305678674468219,-0.4814322164765166,1.5063383290893562,31.034428327701168,-0.8844088728179322,0.47456782548515297,10,0.6350002288818359,1.215001106262207,2.7975006103515625,3.780000686645508,1.8700008392333949,2,0.06712562311988912,1.6363628482006372,23.420000076293945,1.1960835645845305,23.420000076293945,-1.3157757365858556,23.81999969482422,0.06712562311988912
6457,2005-10-13,23.20000076293945,23.46999931335449,22.90999984741211,23.32999992370605,68060200.0,-0.0017211277354840515,1.7317184367105807,-0.8124955296473605,29.931977643773024,36.08290063474035,0.8328063852838028,1.0455507837447797,2.2378107400561085,3.2128584269248144,25.161534095054343,0.5599994659423793,-0.44935747740282395,-0.9284991264343283,-1.9600693674719594,0.10307111460330276,-1.444284246953142,-0.41271400591551455,1.389830362493658,35.04277684312084,0.27128517298572064,0.5157851205188153,10,0.6749992370605504,1.2550001144409215,2.772499561309818,3.8199996948242223,2.099998474121101,3,0.08793098884020223,2.8461222453710495,23.239999771118164,1.6363628482006372,23.420000076293945,1.1960835645845305,23.420000076293945,0.08793098884020223
6458,2005-10-14,23.229999542236328,23.290000915527344,23.0,23.229999542236328,44232300.0,0.0012930507892396914,3.83323796808443,-0.0,32.38431844761952,34.733874117878074,0.6483821729322479,0.9392700570210337,2.1314728967826397,3.1556152099808763,25.870843040384088,0.29000091552734375,-0.34559317967308445,-0.819500350952147,-1.87308498232116,0.2340842804168659,-1.3462926666366535,-0.29270803526764055,1.2158451664043177,39.999930641771556,1.613319561122779,0.5267923156845056,10,0.6250009536743164,1.100001335144043,2.8150010108947754,3.7900009155273438,2.020000457763672,4,0.0817907729647489,1.7317184367105807,23.20000076293945,2.8461222453710495,23.239999771118164,1.6363628482006372,23.420000076293945,0.0817907729647489
6459,2005-10-17,23.459999084472656,23.479999542236328,23.1200008392334,23.18000030517578,45289800.0,0.009900970588404334,1.2499940395298381,100.0,43.01884103555527,33.93532688160165,0.2678330807576046,0.6463220150990061,1.833970052902302,2.8987933747360515,26.0877029988687,0.3599987030029297,-0.3619780145139764,-0.5285007476806634,-1.5695784300499298,0.5125769346886031,-1.0490395888652984,-0.007961906496028348,0.8533781207189257,84.81000127961563,40.20044066047374,0.5205388411846338,10,0.23000144958496094,0.595001220703125,2.5525012016296387,3.5550012588500977,2.700000762939453,0,0.08141525274077721,3.83323796808443,23.229999542236328,1.7317184367105807,23.20000076293945,2.8461222453710495,23.239999771118164,0.08141525274077721
6460,2005-10-18,23.71999931335449,23.989999771118164,23.479999542236328,23.57999992370605,78862600.0,0.011082704135905841,-2.0000000000000626,0.5,45.87810312142585,34.42971864316059,-0.12789541043894204,0.3441077025599668,1.510030295440533,2.6073025778491328,26.327973610697008,0.5300006866455078,-0.41809463126318036,-0.2305005073547406,-1.2513251033135155,0.7903240886040344,-0.7409128053341263,0.2799117906246451,0.4715077886639527,77.49994039529808,28.057147082370903,0.5104122979793871,10,-0.20499897003173473,0.2600011825561559,2.115000724792484,3.1500005722045934,2.9200000762939524,1,0.057335609178785996,1.2499940395298381,23.459999084472656,3.83323796808443,23.229999542236328,1.7317184367105807,23.20000076293945,0.057335609178785996
6461,2005-10-19,23.690000534057614,23.709999084472656,22.75,22.989999771118164,91423500.0,-0.0012647040541854393,1.5945996102811544,5.000027247956378,32.751077154496286,34.55995489468619,-0.17597362499233427,0.3270815830177014,1.468297440926328,2.6049973294080857,26.92762736746925,0.9699993133544886,-0.48191657998015813,-0.21999931335449574,-1.2129214271396798,0.7729228004306883,-0.7164603702470878,0.27646174353809627,0.38938607304153905,75.80650867459214,30.129123869263054,0.496461056892592,10,-0.3200006484985316,0.2099990844726598,2.1199998855590856,3.154999732971195,3.1199989318847727,2,0.0514984924377937,-2.0000000000000626,23.71999931335449,1.2499940395298381,23.459999084472656,3.83323796808443,23.229999542236328,0.0514984924377937
6462,2005-10-20,23.6200008392334,23.78000068664551,23.45000076293945,23.59000015258789,62486500.0,-0.0029548203143170415,-1.1290354336764485,0.04285807706770012,26.483990426654785,33.66569201639201,-0.142954461859226,0.3405060896382892,1.4649179216500237,2.6488238736374186,27.224174950456703,0.3299999237060618,-0.5680965838861916,-0.24299907684326172,-1.1944985127975691,0.7085003591110457,-0.7187487948204172,0.23275064113389377,0.3699989318847656,70.16137095322841,29.64674860448386,0.4757497179771539,10,-0.2500009536743164,0.279998779296875,1.984999656677246,3.0199995040893555,3.2399997711181605,3,0.06308212185340967,1.5945996102811544,23.690000534057614,-2.0000000000000626,23.71999931335449,1.2499940395298381,23.459999084472656,0.06308212185340967
6463,2005-10-21,23.149999618530273,23.85000038146973,23.1299991607666,23.76000022888184,63304300.0,-0.01989844216781067,-1.2153831707689347,-20.332888295505235,22.222173503167852,32.55540463386588,0.2481032882034775,0.752199762563265,1.8564998106179402,3.0843840062665535,27.67289777714848,0.7200012207031286,-0.6109327038263359,-0.6515003204345717,-1.621129044881794,0.31812840401265063,-1.1363146826581811,-0.16668595821096233,0.7160001754760756,32.25803970669895,-4.46531645725544,0.48481436222361046,10,0.2200002670288086,0.75,2.40000057220459,3.435000419616699,3.630001068115238,4,0.09287255524658078,-1.1290354336764485,23.6200008392334,1.5945996102811544,23.690000534057614,-2.0000000000000626,23.71999931335449,0.09287255524658078
6464,2005-10-24,23.10000038146973,23.31999969482422,22.899999618530273,23.26000022888184,53173300.0,-0.0021597942930643432,2.000013623978278,0.2622945693773905,22.65621100080091,31.544234673135094,0.2770743246644507,0.7525741573192768,1.8423232308365023,3.094511626965552,27.9204729362513,0.4200000762939453,-0.6008710616989781,-0.6454996109008739,-1.6423466796739916,0.35134745787224375,-1.143923145287431,-0.14707607651431687,0.75,28.225842425286814,-5.590789006420167,0.4984235343865588,10,0.2699995040893519,0.7999992370605433,2.2999997138977015,3.4849996566772425,3.579999923706051,0,0.09307357502274982,-1.2153831707689347,23.149999618530273,-1.1290354336764485,23.6200008392334,1.5945996102811544,23.690000534057614,0.09307357502274982
6465,2005-10-25,23.11000061035156,23.29999923706055,22.82999992370605,22.940000534057614,54626000.0,0.0004329103340556806,-1.4102448734063053,-1.0625014901175405,27.57006846860952,31.432973422455888,0.24415140893199805,0.7229328278571323,1.7598478403301563,3.048444610363479,27.66245319665731,0.4699993133544993,-0.6100265688460489,-0.5994994163513212,-1.6347612595140824,0.43576242681143995,-1.1171303379327036,-0.08186849476993885,0.7399997711181712,32.72731686425015,-3.3961358321314137,0.5176309215813809,10,0.2599992752075231,0.7899990081787145,2.2524995803833043,3.4749994277954137,4.069999694824222,1,0.13197746241920805,2.000013623978278,23.10000038146973,-1.2153831707689347,23.149999618530273,-1.1290354336764485,23.6200008392334,0.13197746241920805
6466,2005-10-26,23.06999969482422,23.29999923706055,22.989999771118164,23.059999465942386,51506100.0,-0.001730892015183394,-3.133336724184018,0.0588248493756032,31.55075850377925,31.61283796245658,0.2877632292454102,0.7311103723000514,1.742500619586302,3.05433471900502,27.390489749722448,0.30999946594238637,-0.5797063966984268,-0.5955002784729011,-1.6620533713764232,0.47105281443062097,-1.128776824924664,-0.06222373202113829,0.6700006484985366,23.529378765609582,-14.29487362294351,0.533276546451761,10,0.3000001907348633,0.7849998474121094,2.2925004959106445,3.515000343322754,4.3600006103515625,2,0.15474641274595058,-1.4102448734063053,23.11000061035156,2.000013623978278,23.10000038146973,-1.2153831707689347,23.149999618530273,0.15474641274595058
6467,2005-10-27,22.84000015258789,23.190000534057614,22.82999992370605,23.040000915527344,41690800.0,-0.009969637853438185,-2.2727146622276653,-19.999618539011493,25.980369240780504,30.901288050585578,0.5155410549127417,0.876904995306905,1.9083955986194,3.253489526165726,28.159396647032253,0.3600006103515625,-0.5539952098878942,-0.7434998512268081,-1.7984983926277422,0.3114986901741261,-1.2709991219272752,-0.21600058052634097,0.8010001564025906,0.980414156260743,-37.250800309249186,0.5274992707004675,10,0.5299997329711914,1.0149993896484375,2.3625001907348633,3.744999885559082,4.059999465942383,3,0.1738178321730297,-3.133336724184018,23.06999969482422,-1.4102448734063053,23.11000061035156,2.000013623978278,23.10000038146973,0.1738178321730297
6468,2005-10-28,23.32999992370605,23.3700008392334,22.78000068664551,22.979999542236328,55358800.0,0.021453580028222508,1.7441726363414414,-1.74999523164659,47.88731763753514,31.44222989525001,0.046061996392410265,0.2982343337194422,1.3654334026288666,2.7313490908554776,29.22155159218427,0.5900001525878871,-0.4868774695325584,-0.18750009536743661,-1.1195691050003127,0.7445689142654395,-0.6535346001838747,0.27853440944900143,0.22190035438538303,93.22018556234379,48.76763529203558,0.466034504816438,10,0.039999961853030896,0.524999618530277,1.724999904632572,3.2449998855590856,3.340000152587894,4,0.1513073595451926,-2.2727146622276653,22.84000015258789,-3.133336724184018,23.06999969482422,-1.4102448734063053,23.11000061035156,0.1513073595451926
6469,2005-10-31,23.5,23.690000534057614,23.420000076293945,23.440000534057614,58127600.0,0.007286758544787109,-4.399988555951787,0.17142685870922875,51.739130795340444,32.09345519235163,-0.13149538408869432,0.04384770196868004,1.150769053827318,2.5202902988244844,30.750366549394055,0.3600006103515625,-0.4176354539328493,0.03750000000000142,-0.7431305424433603,0.8181305424433631,-0.35281527122167944,0.4278152712216823,-0.75,79.12081693222855,29.058158449753805,0.3903152712216816,10,-0.19999980926513672,0.3549995422363281,1.5174999237060547,3.0749998092651367,2.6499996185302734,0,0.13957449730406424,1.7441726363414414,23.32999992370605,-2.2727146622276653,22.84000015258789,-3.133336724184018,23.06999969482422,0.13957449730406424
6470,2005-11-01,22.649999618530273,23.270000457763672,22.53000068664551,23.18000030517578,84900700.0,-0.036170228998711806,1.0845034856075872,-8.833423403375514,40.06732882333821,32.90637204444518,0.6154891696870806,0.7885750261189521,1.932089660817244,3.3353687841852064,32.418243408301485,0.9699993133544886,-0.3804803264764729,-0.7200003623962417,-1.4169410088677274,-0.023059715924755864,-1.0684706856319863,-0.371530039160497,1.0400009155273402,10.34473686806712,-40.384730046135004,0.3484703232357437,11,0.5400009155273473,1.0950002670288086,2.262500286102295,3.8500003814697266,3.050001144409176,1,0.1779249781244372,-4.399988555951787,23.5,1.7441726363414414,23.32999992370605,-2.2727146622276653,22.84000015258789,0.1779249781244372
6471,2005-11-02,23.3700008392334,23.399999618530273,22.70000076293945,22.739999771118164,63804900.0,0.03178813389974988,1.0289862283626174,-1.1886797205917812,52.32876841179511,35.778014042794105,-0.17285514168194638,0.01416923799805403,1.1613200126467333,2.583958555076599,33.47264930165874,0.75,-0.38167164374688767,0.03500080108642578,-0.5793367090986301,0.6493383112714817,-0.2721679540061004,0.34216955617895195,0.3199996948242152,72.41381578298329,18.88629775677888,0.30716875509252733,11,-0.1800003051757777,0.3749990463256836,1.3624987602233922,2.9499988555908203,2.7099990844726527,2,0.16302949632531383,1.0845034856075872,22.649999618530273,-4.399988555951787,23.5,1.7441726363414414,23.32999992370605,0.16302949632531383
6472,2005-11-03,23.88999938964844,23.979999542236328,23.53000068664551,23.540000915527344,63945100.0,0.02225068599664204,-1.43243326838022,0.5555521916306951,57.97101382505472,39.75010741189264,-0.7269760104390528,-0.5223730811115495,0.6016738890924813,2.040046024436986,33.318311741011556,0.6099987030029297,-0.40003904481071473,0.548499393463139,-0.0871526740523123,1.1841514609785904,0.23067335970541336,0.8663254272208647,-1.3599987030029297,93.79308802618223,36.9617778052853,0.3178260337577252,11,-0.6349992752075231,-0.14499950408935902,0.8425002098083496,2.4300003051757777,2.7300014495849574,3,0.14817919656629308,1.0289862283626174,23.3700008392334,1.0845034856075872,22.649999618530273,-4.399988555951787,23.5,0.14817919656629308
6473,2005-11-04,23.989999771118164,24.01000022888184,23.65999984741211,23.979999542236328,37057500.0,0.004185867895545092,12.999694831201662,0.028572207084468376,56.60848698745958,43.522582521521386,-0.7770017744173714,-0.641894747332195,0.4646272067100483,1.912638268593323,33.13551278129846,0.3500003814697301,-0.3804402309134858,0.6399997711181626,-0.026396564586466553,1.3063961068227918,0.3068016032658498,0.9731979389704755,-1.4309991073608366,98.64861730068822,43.48279626915512,0.3331981678523142,11,-0.7199993133544886,-0.24499988555908203,0.7024998664855957,2.3299999237060547,2.7299995422363246,4,0.12130053668927054,-1.43243326838022,23.88999938964844,1.0289862283626174,23.3700008392334,1.0845034856075872,22.649999618530273,0.12130053668927054
6474,2005-11-07,24.5,24.54999923706055,23.95000076293945,24.07999992370605,49974300.0,0.021258867600983944,1.3076928719982057,41.999046347511324,59.15493714480678,47.03201237443219,-1.1929825366789686,-1.1244886553106213,-0.0756450188797615,1.3750439550679658,32.0660098629684,0.5999984741211009,-0.3273861279792811,1.096000003814698,0.2538624528920579,1.938137554737338,0.6749312283533762,1.5170687792760198,-1.8829593536376912,97.52478846827502,43.317575456343306,0.42106877546132093,11,-0.9600000381469691,-0.755000114440918,0.19249963760375977,1.2299995422363281,2.1299991607666016,0,0.0885714316854671,12.999694831201662,23.989999771118164,-1.43243326838022,23.88999938964844,1.0289862283626174,23.3700008392334,0.0885714316854671
6475,2005-11-08,24.54999923706055,24.65999984741211,24.209999084472656,24.3799991607666,39967500.0,0.002040785186144811,1.3076885456759573,0.4047620128882299,60.04671220832177,50.198229452714685,-1.1367816413406011,-1.1441518357750091,-0.16627552505351773,1.2974612358909248,30.8247755033751,0.4500007629394531,-0.20619744930396777,1.0894992828369183,0.10350337038055457,2.075495195293282,0.5965013266087347,1.582497239065102,-1.8169810752563471,94.38772134012731,41.13999566944112,0.4929979562281827,11,-0.9549989700317418,-0.8249988555908239,0.12000036239623668,1.1800003051757777,2.0300006866455007,1,0.06517313365347777,1.3076928719982057,24.5,12.999694831201662,23.989999771118164,-1.43243326838022,23.88999938964844,0.06517313365347777
6476,2005-11-09,24.79999923706055,24.86000061035156,24.459999084472656,24.5,39819700.0,0.010183299705468052,-1.105265271294465,1.7647006024974876,63.22867864817772,54.33693049798105,-1.2466753072180445,-1.339990230995756,-0.4496814386185122,1.0245642508301067,28.826656592762696,0.4000015258789027,-0.06843602940191928,1.261499309539797,0.11516870660275913,2.407829912476835,0.6883340080712763,1.8346646110083178,-1.9128225404077135,95.4886182907579,42.54704831163185,0.5731653014685191,11,-1.1049985885620153,-1.1049985885620153,-0.12999963760376332,0.9300003051757777,1.5799999237060511,2,0.036290385224446275,1.3076885456759573,24.54999923706055,1.3076928719982057,24.5,12.999694831201662,23.989999771118164,0.036290385224446275
6477,2005-11-10,25.239999771118164,25.31999969482422,24.920000076293945,25.209999084472656,82211500.0,0.017741957564260114,3.210510465291372,0.10000254313797677,73.58916488274335,57.19269130300418,-1.464435093075764,-1.7068332298597184,-0.9234994750314485,0.5595220460314962,27.446057279581993,0.5200004577636683,0.06350793550102196,1.5994998931884759,0.2372810353559487,2.961718751021003,0.918390464272214,2.2806093221047377,-2.155540683095456,95.18072704459749,37.98605137241677,0.6811094289162635,11,-1.3149995803833008,-1.3149995803833008,-0.570000171661377,0.48999977111816406,0.5400009155273473,3,0.033280513478811,-1.105265271294465,24.79999923706055,1.3076885456759573,24.54999923706055,1.3076928719982057,24.5,0.033280513478811
6478,2005-11-11,25.1299991607666,25.45000076293945,25.059999465942386,25.38999938964844,40317600.0,-0.0043581858696145614,1.0526223328698856,-8.666475936168979,72.60576860173981,59.511206614826335,-1.198263453591185,-1.5253990350850692,-0.8344624131880067,0.6447048050096669,26.05647854893838,0.3900012969970632,0.19155433738769645,1.3944993019104004,-0.10524725137687696,2.8942458551976777,0.6446260252667635,2.1443725785540373,-1.7772751999277112,78.66655985514348,17.071911255592227,0.7498732766436381,11,-1.139998435974121,-1.139998435974121,-0.6099991798400879,0.4500007629394531,0.6800003051757848,4,0.05929175201856007,3.210510465291372,25.239999771118164,-1.105265271294465,24.79999923706055,1.3076885456759573,24.54999923706055,0.05929175201856007
6479,2005-11-14,25.3700008392334,25.40999984741211,25.170000076293945,25.20000076293945,31035000.0,0.009550405351445024,-1.0869413784238766,-0.6538458716942424,73.94066452467251,63.27491058164126,-1.2796821815637784,-1.7022464313949222,-1.0937157958272685,0.38645775049467446,25.105755107945566,0.2800006866455078,0.37589470047170437,1.5390008926391587,-0.12151114839359067,3.199512933671908,0.7087448721227823,2.369256913155535,-1.7236581261004282,93.54840198240962,27.13309413316307,0.830256020516375,11,-1.2950000762939489,-1.380000114440918,-0.8500008583068848,0.20999908447265625,0.5099983215332031,0,0.05321239375102382,1.0526223328698856,25.1299991607666,3.210510465291372,25.239999771118164,-1.105265271294465,24.79999923706055,0.05321239375102382
6480,2005-11-15,25.07999992370605,25.36000061035156,25.040000915527344,25.18000030517578,37542700.0,-0.011430859516523006,-2.5555838128238153,-0.5882372740634447,70.2213175434132,65.26297159626549,-0.6802745267778931,-1.3756646142047266,-0.8402732782047444,0.667039708998459,25.249448279047115,0.3299999237060547,0.4761124166353561,1.180999946594234,-0.5693309004297866,2.9313307936182547,0.3058345230822219,2.056165370106246,-1.1811450836001747,62.62624121946789,-8.833233667572237,0.8751654235120103,11,-0.5899991989135707,-1.0899991989135707,-0.6449999809265101,0.4149999618530309,0.8899993896484375,1,0.06180220262263503,-1.0869413784238766,25.3700008392334,1.0526223328698856,25.1299991607666,3.210510465291372,25.239999771118164,0.06180220262263503
6481,2005-11-16,24.90999984741211,25.149999618530273,24.61000061035156,25.10000038146973,49435300.0,-0.006778312472531356,2.7241438277329686,1.899998092658611,71.0794109055199,66.71946016076163,-0.3004481110838846,-1.1695419463884384,-0.7082712241656921,0.8303687750452724,24.220699730645766,0.5399990081787145,0.5594816483921718,0.9499999046325698,-0.8538787180801322,2.7538785273452717,0.04806059327621881,1.8519392159889208,-0.7939845781095336,35.714188400598054,-42.815538048515045,0.9019393113563503,11,-0.3549995422363281,-0.9199991226196289,-0.49499940872192383,0.5650005340576172,1.0599994659423793,2,0.06704135232933117,-2.5555838128238153,25.07999992370605,-1.0869413784238766,25.3700008392334,1.0526223328698856,25.1299991607666,0.06704135232933117
6482,2005-11-17,25.11000061035156,25.25,24.90999984741211,25.149999618530273,39396500.0,0.008028934731616477,1.833337306980108,0.21052050394018443,69.2640572897594,68.12563463879493,-0.3455284396364462,-1.3198622190496643,-0.9585917358365208,0.6172877221889657,23.27267590511656,0.3400001525878906,0.7686584962401319,1.075500679016109,-0.7912326391312554,2.9422339971634734,0.14213401994242858,2.0088673380897895,-0.8072273719398204,59.52379871117751,-16.439330343824103,0.9333666590736818,11,-0.4099998474121094,-1.1199998855590785,-0.9450001716613734,0.11499977111816762,0.3499984741210973,3,0.05057740022083035,2.7241438277329686,24.90999984741211,-2.5555838128238153,25.07999992370605,-1.0869413784238766,25.3700008392334,0.05057740022083035
6483,2005-11-18,25.29999923706055,25.40999984741211,25.06999969482422,25.31999969482422,38919000.0,0.007566651616514264,2.399988555951859,0.5000238424489631,69.39653010772403,69.26358941245242,-0.3689621437772246,-1.412973457156454,-1.1706599362048742,0.4164582153014287,21.978869437165244,0.3400001525878906,0.9001528321453236,1.1579993247985882,-0.7416026200193606,3.057601269616537,0.2081983523896156,2.107800297207561,-0.8366141452149307,86.24991059294807,10.244771595804522,0.9498009724089739,11,-0.46999931335449574,-1.30999851226807,-1.1349987983703649,-0.07499885559082387,0.1400012969970632,4,0.018972389883784357,1.833337306980108,25.11000061035156,2.7241438277329686,24.90999984741211,-2.5555838128238153,25.07999992370605,0.018972389883784357
6484,2005-11-21,25.25,25.5,25.06999969482422,25.32999992370605,34916400.0,-0.0019762544888660694,1.0476201288822484,3.9999046347516294,83.85415347293721,71.90886066407636,-0.22505419636286206,-1.2581488957227727,-1.1353844282424888,0.45889830872132364,20.405652644914113,0.43000030517578125,0.9739519660392979,1.000500106811522,-0.894151207358771,2.895151420981815,0.053174449726377304,1.9478257638966667,-0.6484887142012425,71.91009309582195,-11.88838731739979,0.947325657085146,11,-0.2700004577636719,-1.234999656677246,-1.1574993133544922,-0.024999618530273438,-0.18000030517578125,0,0.02217819667098553,2.399988555951859,25.29999923706055,1.833337306980108,25.11000061035156,2.7241438277329686,24.90999984741211,0.02217819667098553
6485,2005-11-22,26.15999984741211,26.26000022888184,25.059999465942386,25.07999992370605,86040000.0,0.03603959791731137,-1.1428568995730743,-13.500011920940969,84.6153664120222,74.28515930450351,-0.9863875991444502,-2.032122612918723,-2.046935880600337,-0.4564795558612289,19.06739146621686,1.2000007629394531,1.0821615124747517,1.757999992370607,-0.2387088155938777,3.7547088003350915,0.7596455883883628,2.756354396352851,-1.4147303673411535,93.93936941883632,8.341384196327809,0.9983544039822424,11,-0.7249994277954102,-1.764999389648434,-2.28749942779541,-0.9899997711181641,-1.2000007629394531,1,-0.010703390224721554,1.0476201288822484,25.25,2.399988555951859,25.29999923706055,1.833337306980108,25.11000061035156,-0.010703390224721554
6486,2005-11-23,26.63999938964844,26.920000076293945,26.07999992370605,26.13999938964844,80686900.0,0.01834860646162495,-1.7096825797241832,0.46296299566784427,84.46113838549454,75.49315636036475,-1.3163649008917382,-2.3515169553147928,-2.5097238391657584,-0.946625119429445,17.93152878707151,0.8400001525878942,1.1605527272340623,2.059499549865727,-0.06973018000049791,4.188729279731952,0.9948846849326145,3.1241144147988393,-1.6220783747915277,86.06961916609986,1.4459546956706646,1.0646148649331129,11,-0.8749990463256871,-1.9149990081787145,-2.892498970031742,-1.5349988937377965,-1.0699996948242223,2,-0.025150153590254853,-1.1428568995730743,26.15999984741211,1.0476201288822484,25.25,2.399988555951859,25.29999923706055,-0.025150153590254853
6487,2005-11-25,26.809999465942386,27.149999618530273,26.540000915527344,26.57999992370605,45653800.0,0.006381384391472622,-2.9355064973419966,0.45999908447267046,84.72904853401981,76.84018746395141,-1.3859920498329537,-2.328213587905278,-2.66211630852818,-1.1230115876745792,16.62902165484387,0.6099987030029297,1.24575774065395,2.030999660491947,-0.1545016596494655,4.216500980633359,0.9382490004212407,3.123750320562653,-1.75,83.73205130311159,0.8459959826199821,1.0927506600707053,11,-0.9299993515014684,-1.9699993133544957,-3.1749997138977086,-1.7249994277954137,-0.899999618530277,4,-0.03133159900487792,-1.7096825797241832,26.63999938964844,-1.1428568995730743,26.15999984741211,1.0476201288822484,25.25,-0.03133159900487792
6488,2005-11-28,26.86000061035156,27.10000038146973,26.739999771118164,26.940000534057614,78716200.0,0.0018650184783737256,-1.2499925494567785,-0.3478264475146261,82.77776541534071,77.82208756291455,-1.3016698218383915,-2.213693525248452,-2.70194766449157,-1.1801312261278767,15.726362132599602,0.36000061035156605,1.304612198350231,1.9045007705688448,-0.3571192611286449,4.1661208022663345,0.7736907547201,3.0353107864175897,-1.3820011138915937,86.12445038247337,4.879829724006271,1.1308100158487449,11,-0.980000495910641,-2.0200004577636683,-3.225000858306881,-1.7750005722045863,-0.5900001525878871,0,-0.05212217029285382,-2.9355064973419966,26.809999465942386,-1.7096825797241832,26.63999938964844,-1.1428568995730743,26.15999984741211,-0.05212217029285382
6489,2005-11-29,26.78000068664551,27.1299991607666,26.71999931335449,26.95000076293945,56364700.0,-0.0029784036443847306,-1.8275576309644723,2.125002980234992,80.71624823255138,78.98819097281878,-1.118220717467814,-1.976711910184811,-2.6083069767477447,-1.1192836270483362,15.570669329656104,0.4099998474121129,1.279257619392908,1.6605008125305218,-0.6322014716430253,3.953203096704069,0.5141496704437465,2.806851954617297,-0.9676011657714838,82.29670311618777,2.602459128296786,1.1463511420867738,11,-0.9000005722045934,-1.9400005340576207,-3.1450009346008336,-1.6950006484985387,-0.470001220703125,1,-0.050037345714338266,-1.2499925494567785,26.86000061035156,-2.9355064973419966,26.809999465942386,-1.7096825797241832,26.63999938964844,-0.050037345714338266
6490,2005-11-30,26.68000030517578,26.86000061035156,26.6200008392334,26.739999771118164,50114500.0,-0.00373414409655326,-1.6666878596178516,0.3529378765609545,77.01148354310492,79.64731015477268,-0.8575756487180968,-1.6435809824522423,-2.4890989925895965,-1.045917709408851,14.233419607614643,0.2399997711181605,1.2682129045073793,1.359000396728515,-0.7180918362082664,3.4360926296652963,0.320454280260126,2.397546513196904,-0.6000807647705031,56.074817999672156,-20.728380188521804,1.0385461164683898,11,-0.6500005722045898,-1.8400001525878906,-3.0450005531311035,-1.8950004577636719,-0.21000099182129262,2,-0.06034484977270527,-1.8275576309644723,26.78000068664551,-1.2499925494567785,26.86000061035156,-2.9355064973419966,26.809999465942386,-0.06034484977270527
6491,2005-12-01,27.18000030517578,27.290000915527344,26.790000915527344,26.940000534057614,49840000.0,0.018740629470795023,1.1739083562421997,-4.000031789426896,77.40111563642085,80.55142774884617,-1.1194339805867735,-1.943135786896434,-2.9643301002373583,-1.5707134412226011,13.289204669603516,0.6100006103515625,1.2422895500758173,1.6685004234313965,-0.3533102811776132,3.690311128040406,0.6575950711268916,2.6794057757359013,-0.886064749145504,85.333251953125,10.406291622398925,1.0109053523045044,12,-1.005000114440918,-2.2699995040893555,-3.5450005531311035,-2.4700002670288086,-1.0599994659423828,3,-0.08167774818900131,-1.6666878596178516,26.68000030517578,-1.8275576309644723,26.78000068664551,-1.2499925494567785,26.86000061035156,-0.08167774818900131
6492,2005-12-02,27.43000030517578,27.489999771118164,27.11000061035156,27.1299991607666,51722600.0,0.009197939558241774,-1.2353007175033541,1.2500059604701435,81.24999676061908,81.86847959916784,-1.123926497292338,-2.017782514983633,-3.1880797631876767,-1.8417524250398856,13.562326506782558,0.3799991607666051,1.2672707180356184,1.7415003776550293,-0.30230735353192983,3.7853081088419884,0.7195965120615497,2.763404243248509,-0.9368516772460893,93.1035011948348,17.879180345614856,1.0219038655934787,12,-1.1550006866455078,-2.4200000762939453,-3.817500591278076,-2.7200002670288086,-1.2900009155273402,4,-0.0678089897797266,1.1739083562421997,27.18000030517578,-1.6666878596178516,26.68000030517578,-1.8275576309644723,26.78000068664551,-0.0678089897797266
6493,2005-12-05,26.899999618530273,27.28000068664551,26.790000915527344,27.28000068664551,47747700.0,-0.019321935134849477,1.5789389148220354,-1.266665395105774,69.26950011146215,80.24796255900397,-0.3834184258752984,-1.3266098691746464,-2.631643333056303,-1.3407166995608684,13.655639587147068,0.6399993896484375,1.2994268302273433,1.0659996986389153,-0.8807052888343527,3.0127046861121833,0.09264720490228129,2.0393521923755493,-0.20748076196288778,32.18380724793371,-39.040430298848186,0.9733524937366347,12,-0.625,-1.8899993896484375,-3.2874999046325684,-2.3849992752075195,-0.9300003051757848,0,-0.03680296599098076,-1.2353007175033541,27.43000030517578,1.1739083562421997,27.18000030517578,-1.6666878596178516,26.68000030517578,-0.03680296599098076
6494,2005-12-06,26.670000076293945,27.1299991607666,26.6200008392334,27.040000915527344,50918500.0,-0.008550168977619288,-1.1702087941075017,0.9736836821763699,70.33248356314209,78.66097557579506,0.07732210731750655,-0.9757300294796991,-2.3721775518893153,-1.1480198162969373,14.603880596423007,0.5099983215332031,1.3401114405103876,0.7275001525878899,-1.1466891836253232,2.601689488801103,-0.20959451551871666,1.6645948206944965,0.8199996948242188,5.747045798346963,-63.81505804111612,0.9370946681066074,12,0.11499977111816406,-1.6599998474121094,-3.0575003623962402,-2.1549997329711914,-0.8799991607666016,1,-0.014998110888114313,1.5789389148220354,26.899999618530273,-1.2353007175033541,27.43000030517578,1.1739083562421997,27.18000030517578,-0.014998110888114313
6495,2005-12-07,26.149999618530273,26.690000534057614,26.03000068664551,26.670000076293945,65558600.0,-0.019497579912865604,1.3571365317674993,1.4054034548706873,64.55398714196359,76.4490698820694,0.6657674107818963,-0.34753378707590343,-1.8155730063791076,-0.6676068032234177,15.38735103279118,0.6599998474121023,1.3622934007488041,0.12749967575073384,-1.629338382441908,1.8843377339433758,-0.7509193533455871,1.0059187048470548,1.322600173950196,8.219110077600174,-62.91364588932362,0.8784190290963201,12,0.6100006103515625,-1.1399993896484375,-2.5724997520446777,-1.6349992752075195,-0.6299991607666016,2,0.006118541099279229,-1.1702087941075017,26.670000076293945,1.5789389148220354,26.899999618530273,-1.2353007175033541,27.43000030517578,0.006118541099279229
6496,2005-12-08,25.70000076293945,26.31999969482422,25.34000015258789,26.31999969482422,104607200.0,-0.017208369489686293,2.1612942920955645,1.1923045886366206,56.54102408165991,73.31706716514051,1.082211175428089,0.18271600404951016,-1.3373129696517623,-0.26787823735004324,16.27516597981099,0.9799995422363281,1.3351241150548923,-0.36749925613403533,-2.036395987894082,1.3013974756260112,-1.2019476220140568,0.46694910974598614,1.7148950653076227,16.74421740584555,-53.5495987919835,0.8344483658800226,12,0.7149991989135778,-0.605000495910641,-2.2325005531311,-1.2950000762939382,-3.1000003814697195,3,0.029961032200645388,1.3571365317674993,26.149999618530273,-1.1702087941075017,26.670000076293945,1.5789389148220354,26.899999618530273,0.029961032200645388
6497,2005-12-09,26.07999992370605,26.1200008392334,25.170000076293945,25.28000068664551,80102100.0,0.014785959123961412,1.1590900224113192,-1.2903235730238722,58.297881665627024,70.597080081839,0.6568462743417776,-0.13821199969169484,-1.7011387003294125,-0.6761701094303803,16.590790762537633,0.9500007629394531,1.2395111088632937,-0.029500102996831146,-1.6523563897565907,1.5933561837629284,-0.8409282463767092,0.7819280403830469,1.2104021640014686,43.127942378200665,-24.108716451295628,0.8114281433798791,12,0.25000000000000355,-0.5699996948242152,-2.6124997138977015,-1.6749992370605398,-3.6800003051757777,4,0.001533777440351436,2.1612942920955645,25.70000076293945,1.3571365317674993,26.149999618530273,-1.1702087941075017,26.670000076293945,0.001533777440351436
6498,2005-12-12,26.6200008392334,26.81999969482422,26.1200008392334,26.190000534057614,75565800.0,0.02070555663754048,-1.4561376504129244,0.5375008940705335,63.19846530114239,68.65065975612688,0.0885312177504538,-0.5911719454879609,-2.2238383159039437,-1.2350643619446124,16.800029409077126,0.7399997711181676,1.1204409094332206,0.4360007286071763,-1.1334497879509975,2.00545124516535,-0.34872452967191236,1.220725986886265,0.5007690875610358,73.97966531854682,7.031197723166642,0.7847252582790875,12,-0.29000091552734375,-1.0450010299682617,-3.1200008392333984,-2.215000152587887,-4.860000610351559,0,-0.01803160910789736,1.1590900224113192,26.07999992370605,2.1612942920955645,25.70000076293945,1.3571365317674993,26.149999618530273,-0.01803160910789736
6499,2005-12-13,26.71999931335449,26.88999938964844,26.309999465942386,26.36000061035156,46475500.0,0.0037565165653079546,-1.521733361528939,0.8372056918791294,56.392689192255084,66.35968260603246,-0.02332655297713515,-0.6164520507396922,-2.3034049122810423,-1.3490956830865208,17.052874599739607,0.5799999237060547,0.9814145381667139,0.46849927902221467,-1.069349965942532,2.0063485239869614,-0.3004253434601587,1.237423901504588,0.24470902539990647,90.11627068836422,25.48389686139957,0.7689246224823726,12,-0.38999938964843395,-0.99999904632568,-3.2124991416931117,-2.3949985504150355,-5.369998931884762,1,-0.028068862996757482,-1.4561376504129244,26.6200008392334,1.1590900224113192,26.07999992370605,2.1612942920955645,25.70000076293945,-0.028068862996757482
6500,2005-12-14,26.6299991607666,26.85000038146973,26.489999771118164,26.670000076293945,107658500.0,-0.003368269270235591,-1.250005960470184,-0.11111405456096385,49.87468384140988,63.30119018436457,0.06574928951602033,-0.42622887920540364,-2.1903736261196585,-1.2701217513537273,17.564961136646684,0.36000061035156605,0.8587594212016612,0.30099916458129883,-1.1415410381899456,1.7435393673525432,-0.4202709368043216,1.0222692659669192,-1.4599990844726562,84.88370158853354,22.01441748121259,0.7212701013856222,12,-0.2999992370605469,-0.7799997329711914,-2.987499237060547,-2.3049983978271484,-5.349998474121094,2,-0.0315433072366299,-1.521733361528939,26.71999931335449,-1.4561376504129244,26.6200008392334,1.1590900224113192,26.07999992370605,-0.0315433072366299
6501,2005-12-15,26.57999992370605,26.899999618530273,26.520000457763672,26.59000015258789,69675900.0,-0.0018775530843505583,-4.846178675704623,0.2500000000000888,47.028428866719075,59.498793751709016,0.024236771506711108,-0.25792656025142335,-2.103587082995194,-1.2374592466170249,18.667569211941377,0.37999916076660156,0.7430836890974355,0.1674999237060497,-1.1134844964761292,1.4484843438882287,-0.47299228638503976,0.8079921337971392,-1.37639984130859,81.50290291923625,20.393868622517488,0.640492210091089,12,-0.3549995422363246,-0.605000495910641,-2.9199995994567836,-2.254999160766598,-5.370000839233395,3,-0.03987958875037434,-1.250005960470184,26.6299991607666,-1.521733361528939,26.71999931335449,-1.4561376504129244,26.6200008392334,-0.03987958875037434
6502,2005-12-16,26.3799991607666,26.68000030517578,26.3799991607666,26.57999992370605,72050600.0,-0.007524483202164145,-2.0,19.999618538996927,44.02983056380206,56.69438602419123,0.06663941242144844,0.04437270687874317,-1.8583708274474873,-1.0588486331127172,19.79634550815632,0.3000011444091797,0.6466528648751186,-0.09600076675415181,-1.2216147027369466,1.029613169228643,-0.6588077347455474,0.4668062012372438,-1.1085430969238281,33.33317031182754,-23.594903020012325,0.5628069679913971,12,-0.22999954223632812,-0.3299989700317383,-2.6849985122680664,-2.0549983978271484,-4.8899993896484375,4,-0.14329032977827527,-4.846178675704623,26.57999992370605,-1.250005960470184,26.6299991607666,-1.521733361528939,26.71999931335449,-0.14329032977827527
6503,2005-12-19,25.78000068664551,26.45000076293945,25.78000068664551,26.3700008392334,45251900.0,-0.022744446292986664,-1.2711861119193126,2.9499895096225717,38.986777108104725,53.2115297514093,0.548767289003365,0.7190411042427947,-1.2211309079492025,-0.4884172399111826,20.686937280009385,0.6700000762939382,0.48609156248481966,-0.7199993133544886,-1.7570192574280092,0.31702063071903197,-1.238509285391249,-0.20148934131772833,-0.44340288061523836,0.0,-51.50003116250166,0.5185099720367597,12,0.254999160766598,0.2699995040893519,-1.855000495910648,-1.4549999237060582,-4.110000610351566,0,-0.1311094250616579,-2.0,26.3799991607666,-4.846178675704623,26.57999992370605,-1.250005960470184,26.6299991607666,-0.1311094250616579
6504,2005-12-20,25.809999465942386,26.10000038146973,25.670000076293945,25.79999923706055,45877700.0,0.001163645403330582,-2.1852045465783525,-0.01694953609413905,40.26843718864212,50.51313531215136,0.42906969714750787,0.7727673649093951,-1.1998766593620118,-0.5449153876081994,21.528276164364225,0.4300003051757848,0.27062174287804197,-0.7180005073547342,-1.6363651864202495,0.20036417171078114,-1.1771828468874936,-0.25881816782197475,-0.41086558741211476,11.382068435074427,-37.905955966344806,0.4591823395327584,12,0.225000381469723,0.24000072479247692,-1.819998741149906,-1.4849987030029332,-4.159999847412113,1,-0.1569158977474885,-1.2711861119193126,25.78000068664551,-2.0,26.3799991607666,-4.846178675704623,26.57999992370605,-0.1569158977474885
6505,2005-12-21,25.8799991607666,26.190000534057614,25.60000038146973,25.85000038146973,34541900.0,0.0027121153147091626,-1.2264207980652992,2.999809269501838,33.910857783856514,47.998672390173205,0.3539660381324161,0.7175018607981585,-1.2167531973254206,-0.640797437873303,21.217461229362815,0.5900001525878835,0.1304345234254214,-0.6340007781982422,-1.5839792753509485,0.31597771895446414,-1.1089900267745953,-0.15901152962188903,-0.42083065263632946,21.538380278590225,-22.232203450534897,0.4749892485763535,12,0.1550006866455078,0.17000102996826172,-1.8474984169006348,-1.5549983978271484,-4.619998931884762,2,-0.1750385983846643,-2.1852045465783525,25.809999465942386,-1.2711861119193126,25.78000068664551,-2.0,26.3799991607666,-0.1750385983846643
6506,2005-12-22,25.96999931335449,26.07999992370605,25.790000915527344,25.88999938964844,26452100.0,0.0034775948804637302,-1.0714446283693777,2.6667726347915335,31.185531661779393,44.98618905641236,0.34228811292087613,0.6057926468167487,-1.2456862633647674,-0.7636045608418591,20.10272748472045,0.2899990081787074,-0.0038571444333470595,-0.5105006217956571,-1.488608005092015,0.4676067615007007,-0.9995543134438343,-0.021446930147480003,-0.45319756080821705,34.25916277985432,-3.136011309112014,0.4890536916481785,12,0.28000068664551137,0.08000087738037465,-1.7299985885620082,-1.6449985504150355,-4.420000076293942,3,-0.1805929438087145,-1.2264207980652992,25.8799991607666,-2.1852045465783525,25.809999465942386,-1.2711861119193126,25.78000068664551,-0.1805929438087145
6507,2005-12-23,25.96999931335449,26.149999618530273,25.8799991607666,26.0,16616900.0,0.0,-1.5714207863688794,-0.37500894070532054,36.11937630169625,41.977401389807234,0.3632424225947979,0.5687978502468845,-1.1820706209096983,-0.798021964745022,18.63861020480744,0.2700004577636719,-0.08368629716018816,-0.4685006141662633,-1.4590940231599703,0.5220927948274436,-0.9637973186631186,0.026796090330591937,-0.3978696461688571,43.52926656868088,5.248727579996583,0.49529670449685387,12,0.28000068664551137,0.23000049591064808,-1.6974987983703578,-1.6449985504150355,-4.7699985504150355,4,-0.18328842336295748,-1.0714446283693777,25.96999931335449,-1.2264207980652992,25.8799991607666,-2.1852045465783525,25.809999465942386,-0.18328842336295748
6508,2005-12-27,25.459999084472656,26.10000038146973,25.43000030517578,26.03000068664551,28968400.0,-0.01963805322934975,-1.1269872025818988,18.999618539002256,33.333298303928714,39.41524684665986,0.7726439358161059,1.020876589010129,-0.6140364783319647,-0.3156948882045114,17.3481621985251,0.6700000762939489,-0.1029948532240006,-0.9085007667541518,-1.969072464106599,0.15207093059829546,-1.4387866154303772,-0.3782149180779264,1.4400005340576172,3.947206613478444,-36.8603284384547,0.5302858486762244,12,0.7050008773803711,0.8150005340576172,-1.1149983406066895,-1.1349983215332031,-4.719999313354492,1,-0.15593085059361544,-1.5714207863688794,25.96999931335449,-1.0714446283693777,25.96999931335449,-1.2264207980652992,25.8799991607666,-0.15593085059361544
6509,2005-12-28,25.440000534057614,25.63999938964844,25.36000061035156,25.520000457763672,26518000.0,-0.0007854890469041198,-1.3333253860397742,0.1403503488430511,38.65813781445411,38.16896395477588,0.6615493660254685,0.9858852584752462,-0.542454572636256,-0.3199346119952615,15.991450036610694,0.2799987792968821,-0.1640783742807166,-0.8614993095397985,-1.9803197945342568,0.2573211754546598,-1.4209095520370276,-0.3020890670425693,1.430599098205569,9.638545910805016,-33.83336242510755,0.5594102424972284,12,0.6899995803833043,0.8349990844726598,-1.030000209808346,-1.1149997711181605,-4.829999923706055,2,-0.14819183878225972,-1.1269872025818988,25.459999084472656,-1.5714207863688794,25.96999931335449,-1.0714446283693777,25.96999931335449,-0.14819183878225972
6510,2005-12-29,25.06999969482422,25.54999923706055,25.01000022888184,25.40999984741211,26749300.0,-0.01454405784064583,-1.347826447514673,4.250005960469974,39.67209813667393,37.35159387365975,0.879479815345384,1.295505721601451,-0.13248815002275904,0.024388395306303323,14.965271337887435,0.5399990081787109,-0.3185830516205854,-1.1510001182556167,-2.381283054267687,0.07928281775645374,-1.7661415862616536,-0.5358586502495797,1.7401759765624973,5.263113865427821,-39.8716413500283,0.6151414680060359,12,0.7750005722045898,1.1800003051757812,-0.5724997520446777,-0.8699989318847656,-4.399999618530273,3,-0.1364180342211977,-1.3333253860397742,25.440000534057614,-1.1269872025818988,25.459999084472656,-1.5714207863688794,25.96999931335449,-0.1364180342211977
6511,2005-12-30,24.959999084472656,25.149999618530273,24.8700008392334,25.01000022888184,31681600.0,-0.0043877387989865735,-1.43479703113986,0.14706212343907069,29.856077347876706,35.776732405223605,0.8219543591503822,1.297168315142887,0.017990929039051196,0.10477707233717837,13.45660054673305,0.279998779296875,-0.44520749686547134,-1.150000667572023,-2.416043163762648,0.11604182861860224,-1.7830219156673337,-0.5169794194767121,1.7421660603637683,7.031119614715209,-36.772975833533785,0.6330212480953121,12,0.7000017166137695,1.220001220703125,-0.0449986457824707,-0.5649986267089808,-4.289999008178711,4,-0.14823713907475844,-1.347826447514673,25.06999969482422,-1.3333253860397742,25.440000534057614,-1.1269872025818988,25.459999084472656,-0.14823713907475844
6512,2006-01-03,25.56999969482422,25.63999938964844,24.899999618530273,25.190000534057614,56401200.0,0.024439127913711944,1.8461608999776,-7.5998092695017245,31.57890510025625,34.953635515462665,0.094958080692372,0.5698952143316092,-0.5413517292385386,-0.5312696234562182,11.308738012956432,0.7399997711181676,-0.5257770369889201,-0.44700002670288086,-1.569949207562555,0.6759491541567932,-1.0084746171327197,0.11447456372695797,0.9855923055639622,56.91049724442278,16.22431989610771,0.5614745904298374,1,-0.03999900817871094,0.6100006103515625,-0.3249993324279785,-0.8449993133544922,-4.569999694824219,1,-0.1572155066774359,-1.43479703113986,24.959999084472656,-1.347826447514673,25.06999969482422,-1.3333253860397742,25.440000534057614,-0.1572155066774359
6513,2006-01-04,25.90999984741211,25.940000534057614,25.59000015258789,25.60000038146973,46188800.0,0.013296838351418261,-1.1212149235615194,0.8157898699486351,36.893205082068484,34.57860972584337,-0.25106455976655795,0.1601340793837842,-0.8105467787714247,-0.8946451817929741,9.57867997865747,0.3700008392333949,-0.5891240198344434,-0.05749988555908203,-1.101033939262205,0.986034168144041,-0.5792669124106453,0.46426714129248126,0.5107448600836904,97.19619671009038,60.169935726025344,0.5217670268515617,1,-0.37999916076660156,0.2700004577636719,-0.5499997138977051,-1.0699996948242188,-4.619998931884766,2,-0.1817830610656329,1.8461608999776,25.56999969482422,-1.43479703113986,24.959999084472656,-1.347826447514673,25.06999969482422,-0.1817830610656329
6514,2006-01-05,26.270000457763672,26.46999931335449,25.90999984741211,25.93000030517578,54876800.0,0.01389427296301271,-1.9473573257039416,1.0967765752573513,44.642874375499176,35.771056013803666,-0.6022891398364436,-0.2438735213145442,-1.0924873282213667,-1.268021874139471,8.190121451794768,0.5599994659423793,-0.6194147355594133,0.32250070571899414,-0.6788221821354945,1.3238235935734828,-0.1781607382082484,0.8231621496462367,-1.3999996185302734,87.50005960470182,54.19235263574539,0.500661443927244,1,-0.6000003814697266,-0.09000015258789062,-0.9100003242492676,-1.4300003051757812,-5.14000129699707,3,-0.2105063033986817,-1.1212149235615194,25.90999984741211,1.8461608999776,25.56999969482422,-1.43479703113986,24.959999084472656,-0.2105063033986817
6515,2006-01-06,26.309999465942386,26.6299991607666,26.209999084472656,26.479999542236328,45703200.0,0.0015226116285389502,-1.2702655332573831,-0.49999999999998956,45.97014058589231,37.4137903387051,-0.6424372506776876,-0.2859309718604486,-1.0526744407617947,-1.3248129608682255,7.957433872456042,0.4200000762939453,-0.5724690537607628,0.35449972152710174,-0.656148386982494,1.3651478300366975,-0.1508243327276979,0.8598237757819014,-1.4079986572265675,81.81818181818203,52.35109064855685,0.5053240542547981,1,-0.5599994659423864,-0.12999916076660512,-0.9499993324279821,-1.4699993133544957,-4.939998626708988,4,-0.2166476233862843,-1.9473573257039416,26.270000457763672,-1.1212149235615194,25.90999984741211,1.8461608999776,25.56999969482422,-0.2166476233862843
6516,2006-01-09,26.46999931335449,26.51000022888184,26.09000015258789,26.38999938964844,39457800.0,0.006081332218163649,4.249943376208282,-0.470587575312156,51.359519924028646,39.107139630075366,-0.8091434691716621,-0.40610807151101014,-1.1280680855770306,-1.49238237223447,8.413880022835789,0.42000007629394887,-0.5291357294134187,0.4759996414184542,-0.5521802307095101,1.5041795135464184,-0.03809029464552793,0.9900895774824363,-1.4988785705566379,90.75145145961801,59.221598143885195,0.5140899360639828,1,-0.7199993133544886,-0.2899990081787074,-1.0349993705749476,-1.629999160766598,-5.119998931884762,0,-0.21911595721630273,-1.2702655332573831,26.309999465942386,-1.9473573257039416,26.270000457763672,-1.1212149235615194,25.90999984741211,-0.21911595721630273
6517,2006-01-10,26.1200008392334,26.40999984741211,25.920000076293945,26.290000915527344,47031300.0,-0.013222458753314403,1.3902547951450754,-2.1250029802352697,55.55556248130046,41.57628009422778,-0.4868244331439264,-0.05582115511887764,-0.6883713179943349,-1.1535025796498672,8.54543496996279,0.5499992370605433,-0.4703187961404218,0.12400112152099751,-0.905038393047068,1.153040636089063,-0.3905186357630335,0.6385208788050285,-1.082524959716796,50.961653085964656,14.805530926043915,0.5145197572840327,1,-0.37000083923339844,0.05999946594238281,-0.5775003433227539,-1.2100000381469727,-4.770000457763672,1,-0.20865239616506104,4.249943376208282,26.46999931335449,-1.2702655332573831,26.309999465942386,-1.9473573257039416,26.270000457763672,-0.20865239616506104
6518,2006-01-11,26.13999938964844,26.32999992370605,25.899999618530273,26.1299991607666,52999900.0,0.0007656412623464615,1.2051224367031563,-0.05882484937564499,55.40983955119112,43.437580287198564,-0.44725470154286384,-0.1197644005653018,-0.6323863795041014,-1.1812632829890575,8.486560999935755,0.4300003051757777,-0.40582100954710754,0.16799974441528676,-0.8213881012384334,1.157387590069007,-0.3266941784115751,0.6626936672421486,-1.0388225788818382,32.87670159120054,-6.148250239844103,0.4946939228268608,1,-0.38999938964844105,-0.06499862670898793,-0.49749946594238637,-1.1299991607666051,-5.529998779296882,2,-0.19663349310114764,1.3902547951450754,26.1200008392334,4.249943376208282,26.46999931335449,-1.2702655332573831,26.309999465942386,-0.19663349310114764
6519,2006-01-12,25.96999931335449,26.520000457763672,25.8700008392334,26.04999923706055,54026700.0,-0.0065034460697529495,-3.642906286827567,-7.999809269500062,51.42857488861676,44.74385548185887,-0.21698653769407983,-0.009310750298372028,-0.3922920641501051,-1.016420267782184,8.444994493940689,0.6499996185302734,-0.3773148163384654,0.03549966812133576,-0.8892586179271227,0.9602579541697942,-0.42687947490289346,0.497878811145565,-0.8076696085878865,13.157723022250309,-26.919241267126054,0.4623791430242296,1,-0.21999931335448863,0.030000686645511365,-0.32749938964843395,-0.9599990844726527,-5.34999847412109,3,-0.1802078753009655,1.2051224367031563,26.13999938964844,1.3902547951450754,26.1200008392334,4.249943376208282,26.46999931335449,-0.1802078753009655
6520,2006-01-13,25.790000915527344,26.18000030517578,25.540000915527344,25.959999084472656,46308900.0,-0.00693101280655728,1.098356555019136,2.1249791383542447,47.222243480421156,46.67342949658604,0.08480247898686599,0.11017939447796365,-0.11544358777362618,-0.8492244969869205,8.235857825075342,0.6399993896484375,-0.2950225520927461,-0.10249881744384837,-0.9687035362089027,0.763705901321206,-0.5356011768263755,0.3306035419386788,-0.5689644325207404,25.510215997602188,-14.670523912498531,0.43310235938252745,1,-0.02500152587890625,0.09499931335449219,0.1074991226196289,-0.7800006866455078,-5.64000129699707,4,-0.18069025162209673,-3.642906286827567,25.96999931335449,1.2051224367031563,26.13999938964844,1.3902547951450754,26.1200008392334,-0.18069025162209673
6521,2006-01-17,25.520000457763672,25.75,25.31999969482422,25.59000015258789,88055500.0,-0.010469191476496387,1.2051332211745374,0.4117673458396912,43.58975334316176,48.0079681902422,0.49460601219070455,0.31272942442953067,0.22705501590247223,-0.5882978475415044,8.075078611092065,0.470001220703125,-0.24422186517888633,-0.3194993019104011,-1.136927190213072,0.4979285863922698,-0.7282132460617383,0.08921464224093612,-0.24260546764666913,16.66671964853945,-22.136611316404093,0.4087139441513358,1,0.4549989700317383,0.36499977111816406,0.36499977111816406,-0.5100002288818359,-5.229999542236328,1,-0.1626175369941173,1.098356555019136,25.790000915527344,-3.642906286827567,25.96999931335449,1.2051224367031563,26.13999938964844,-0.1626175369941173
6522,2006-01-18,22.60000038146973,23.059999465942386,22.36000061035156,22.8700008392334,282028400.0,-0.11442006363309531,1.1538502168516296,3.8571662125340094,25.844590295133415,46.780344325027194,3.2955715173246674,3.0936337504385456,3.1703536645826524,2.308590379675749,9.228050048830704,3.159999847412113,-0.24041884027129612,-3.0504994392394984,-4.683171885517044,-1.4178269929619525,-3.8668356623782714,-2.2341632161007254,4.0299987792968714,5.7692254788776545,-35.896432033031644,0.816336223138773,1,1.894999504089352,2.029999732971188,3.154999732971188,2.409999847412106,-2.239999771118171,2,-0.055309733579690934,1.2051332211745374,25.520000457763672,1.098356555019136,25.790000915527344,-3.642906286827567,25.96999931335449,-0.055309733579690934
6523,2006-01-19,22.399999618530273,22.8700008392334,22.38999938964844,22.79999923706055,196293400.0,-0.008849591131133039,-1.2857207732935128,1.4814775569025038,25.081953475690383,44.60690866949289,3.291449707607555,3.1910359419792655,3.388585535253,2.4851993887950172,10.51621467311092,0.4800014495849574,-0.20474231852472968,-3.081500148773195,-5.264663111758907,-0.8983371857874829,-4.173081630266051,-1.9899186672803388,4.144599571228028,0.9615146549487833,-42.90655944452386,1.0915814814928555,1,2.0950002670288086,2.2300004959106445,3.520000457763672,2.6100006103515625,-1.8799991607666016,3,-0.04687496673847891,1.1538502168516296,22.60000038146973,1.2051332211745374,25.520000457763672,1.098356555019136,25.790000915527344,-0.04687496673847891
6524,2006-01-20,21.76000022888184,22.46999931335449,21.75,22.440000534057614,155195000.0,-0.028571401810158825,-1.0571386531953404,1.7000023841880318,24.01883036057292,42.16787420001296,3.6033597833993376,3.701858693121821,4.023313722617143,3.098646326943623,11.855968935346663,0.7199993133544886,-0.2402777442078623,-3.5189995765686,-6.25515033247526,-0.7828488206619397,-4.887074954521932,-2.150924198615268,4.7009069892883275,0.22573878539366565,-46.521060538962224,1.3680753779533308,1,2.3749999999999964,2.5649995803832972,4.192499637603756,3.2499999999999964,-1.159999847412113,4,-0.052849246619211754,-1.2857207732935128,22.399999618530273,1.1538502168516296,22.60000038146973,1.2051332211745374,25.520000457763672,-0.052849246619211754
6525,2006-01-23,21.350000381469727,21.93000030517578,21.100000381469727,21.920000076293945,155081900.0,-0.01884190455420698,1.8135583357579284,0.8382344691402437,22.93852528982707,39.009985907323895,3.6160608065994886,3.958010791593061,4.421557581465066,3.474330545294407,13.551016109823975,0.8299999237060547,-0.33976469505484275,-3.7024994850158706,-6.934274827553377,-0.4707241424783639,-5.318387156284626,-2.0866118137471155,4.922470547973635,5.376344527077995,-44.477723756536754,1.6158876712687538,1,2.4600000381469727,2.6499996185302734,4.674999713897705,3.6599998474121094,-0.5500011444091797,0,-0.03419201541888095,-1.0571386531953404,21.76000022888184,-1.2857207732935128,22.399999618530273,1.1538502168516296,22.60000038146973,-0.03419201541888095
6526,2006-01-24,21.280000686645508,21.59000015258789,21.239999771118164,21.530000686645508,105641800.0,-0.003278674172061069,-1.1212026633374947,0.43859672605105005,15.008138130728469,34.50471653503811,3.2100040353935526,3.85634910257874,4.470686021863127,3.5118139285621623,15.33766573986176,0.35000038146972656,-0.5165161384756551,-3.53799924850464,-7.147953522248304,0.0719550252390242,-5.342976385376474,-1.7330221116328062,4.682122009919436,9.183693329336966,-38.13460491652384,1.8049771368718326,1,2.5299997329711914,2.719999313354492,4.809998989105225,3.729999542236328,-0.7900009155273438,1,-0.05310155223934643,1.8135583357579284,21.350000381469727,-1.0571386531953404,21.76000022888184,-1.2857207732935128,22.399999618530273,-0.05310155223934643
6527,2006-01-25,21.209999084472656,21.420000076293945,21.100000381469727,21.399999618530273,110311300.0,-0.003289548868143699,1.7825885045651688,0.7600021362304688,9.897582483108891,29.447799083028976,2.805282796141796,3.743384319378425,4.504387922322607,3.546166985042408,17.377390671993044,0.31999969482421875,-0.7296333706229383,-3.3700008392333984,-7.275694235185636,0.5356925567188391,-5.322847537209519,-1.417154141257278,4.460396273186575,6.214614381620492,-33.35714169292175,1.9528466979761192,1,2.600001335144043,2.6800012588500977,4.890000820159912,3.8000011444091797,-0.8899993896484375,2,-0.04337568169056738,-1.1212026633374947,21.280000686645508,1.8135583357579284,21.350000381469727,-1.0571386531953404,21.76000022888184,-0.04337568169056738
6528,2006-01-26,21.489999771118164,21.75,21.270000457763672,21.399999618530273,101961600.0,0.01320135307551662,-1.742866485013624,-0.4736836821763791,8.65049071355007,24.694678619132677,2.007414786635735,3.320979830509927,4.194138936188956,3.2391289057547894,18.59666518862039,0.5400009155273438,-1.0004771812439337,-2.8915001869201653,-7.006792642672547,1.2237922688322165,-4.949146414796356,-0.8338539590439744,3.9061718879696983,28.467130927751878,-4.833736562313991,2.0576462278761904,1,2.15000057220459,2.375,4.610000133514404,3.520000457763672,-1.1900005340576172,3,-0.05258255806429957,1.7825885045651688,21.209999084472656,-1.1212026633374947,21.280000686645508,1.8135583357579284,21.350000381469727,-0.05258255806429957
6529,2006-01-27,21.670000076293945,21.899999618530273,21.549999237060547,21.75,75188600.0,0.00837600312205189,-1.1874914318752123,-0.8888865341414827,10.810803844597388,20.648963104041147,1.2888511742640745,2.99775550269176,3.977621141214133,3.032544061696548,19.68348174736383,0.4099998474121094,-1.2886321035576351,-2.5229998588562026,-6.777172174903448,1.7311724571910432,-4.6500860168798255,-0.3959137008325797,3.4684013061368297,68.67466833961839,39.796141742155285,2.127086158023623,1,1.755000114440918,2.1949996948242188,4.372499942779541,3.3400001525878906,-1.610000610351559,4,-0.053068740862088126,-1.742866485013624,21.489999771118164,1.7825885045651688,21.209999084472656,-1.1212026633374947,21.280000686645508,-0.053068740862088126
6530,2006-01-30,21.649999618530273,21.93000030517578,21.59000015258789,21.82999992370605,60422500.0,-0.0009229560541419435,-1.2666734483679412,2.2500059604701175,8.304492103971043,16.72837852190885,0.7373774334120462,2.896928052955495,3.969467817212646,3.0188675837206063,20.29851725584243,0.3400001525878906,-1.6122373217793324,-2.372000312805177,-6.75085661518478,2.006855989574426,-4.561428463994979,-0.1825721616153757,3.246097703842839,66.26497441165183,43.345256086387906,2.1894281511898015,1,0.43000030517578125,2.2150001525878906,4.392500400543213,3.3600006103515625,-1.639999389648434,0,-0.04849881088043306,-1.1874914318752123,21.670000076293945,-1.742866485013624,21.489999771118164,1.7825885045651688,21.209999084472656,-0.04849881088043306
6531,2006-01-31,21.26000022888184,21.709999084472656,21.25,21.690000534057614,79350800.0,-0.018013828938575727,-1.0444369092527443,2.3888865341414904,8.24741524751623,14.773136849951387,0.5135531915602805,3.1574018073762957,4.33168157716938,3.373219015868621,20.8397221011476,0.45999908447265625,-1.9548637827207571,-2.57699975967407,-7.099286496636939,1.9452869772887986,-4.8381431281555045,-0.31585639119263575,3.408331277037071,19.27709182161046,-0.0915649156305065,2.2611433684814353,1,0.725000381469723,2.6049995422363246,4.782499790191647,3.7499999999999964,-1.5100002288818395,1,-0.021636923182925427,-1.2666734483679412,21.649999618530273,-1.1874914318752123,21.670000076293945,-1.742866485013624,21.489999771118164,-0.021636923182925427
6532,2006-02-01,21.549999237060547,21.59000015258789,21.229999542236328,21.239999771118164,71658400.0,0.013640592900123316,-1.1818223853423113,-0.7209284789127353,12.315270627395492,13.354616533474175,0.06587575457612616,2.6886406088753034,4.010246264802522,3.0420305963460343,22.403212723564252,0.3600006103515625,-2.2990592796704554,-2.0860007286071784,-6.641198606222929,2.469197149008572,-4.363599667415052,0.191598210200695,2.904232401391411,45.71419229323001,26.895321807988523,2.277598938807875,2,0.2350006103515625,2.315000534057617,4.600000858306885,3.460000991821289,-1.6999988555908203,2,-0.049187911993957334,-1.0444369092527443,21.26000022888184,-1.2666734483679412,21.649999618530273,-1.1874914318752123,21.670000076293945,-0.049187911993957334
6533,2006-02-02,21.200000762939453,21.68000030517578,21.18000030517578,21.559999465942386,87473400.0,-0.01624122907249037,-1.5000023841880648,-1.161288139347451,11.961725253514643,12.014938188245477,0.2545188866742123,2.81185050181454,4.317968112657507,3.361798679394674,24.529465005640382,0.5,-2.654566718928784,-2.200499248504638,-6.747690253714641,2.346691756705365,-4.474094751109639,0.07309625410036347,3.05297700009357,2.666727701822917,-16.1714302751743,2.2735955026050014,2,0.3149995803833008,2.664999008178711,5.024999141693115,3.809999465942383,-1.470001220703125,3,-0.04150948285122702,-1.1818223853423113,21.549999237060547,-1.0444369092527443,21.26000022888184,-1.2666734483679412,21.649999618530273,-0.04150948285122702
6534,2006-02-03,20.739999771118164,21.170000076293945,20.729999542236328,21.13999938964844,101402300.0,-0.021698159210703172,-1.095240257764497,1.1111140545609628,11.450379678790853,10.738477564797009,0.6197951186224486,2.989593595935112,4.7310874455061835,3.7927389542383665,26.692638038136725,0.470001220703125,-2.6784883372039303,-2.384000205993651,-6.868609606751292,2.10060919476399,-4.6263049063724715,-0.14169550561483035,3.323799349021062,0.833351876988807,-16.45193921444541,2.2423047003788206,2,0.5900001525878906,2.939999580383301,5.480000019073486,4.270000457763672,-0.9799995422363246,4,-0.02121506937865769,-1.5000023841880648,21.200000762939453,-1.1818223853423113,21.549999237060547,-1.0444369092527443,21.26000022888184,-0.02121506937865769
6535,2006-02-06,20.61000061035156,20.850000381469727,20.5,20.850000381469727,66858200.0,-0.006268040607581793,1.9166726271368286,0.6000000000000035,11.700468297246402,10.37095869441011,0.7082684166226194,2.814994215476979,4.78239124416346,3.8940634749323877,28.79364516193269,0.35000038146972656,-2.688786690664653,-2.228999423980717,-6.583689037502225,2.1256901895407907,-4.406344230741471,-0.05165461721996323,3.1870945435554354,9.090966411722501,-7.930838481699258,2.177344806760754,2,0.6049995422363317,2.954998970031742,5.592499256134037,4.399999618530277,-0.6900005340576136,0,-0.026686129457605623,-1.095240257764497,20.739999771118164,-1.5000023841880648,21.200000762939453,-1.1818223853423113,21.549999237060547,-0.026686129457605623
6536,2006-02-07,20.670000076293945,20.940000534057614,20.520000457763672,20.6200008392334,95298200.0,0.002911182152622205,-2.360000610351534,-0.2083303530982493,22.816891268209787,11.806437448310211,0.6175865540509236,2.422391350706242,4.627296899886623,3.811993680815192,31.155073382915532,0.42000007629394176,-2.63871639575261,-1.8789999961853034,-5.980711660440058,2.2227116680694508,-3.9298558283126823,0.17185583594207543,2.797385562222349,14.406782400672421,-3.8715760503368575,2.050855832127377,2,0.5450000762939453,2.8949995040893555,5.377500057220459,4.340000152587891,-1.0200004577636719,1,-0.031930326317175406,1.9166726271368286,20.61000061035156,-1.095240257764497,20.739999771118164,-1.5000023841880648,21.200000762939453,-0.031930326317175406
6537,2006-02-08,20.670000076293945,20.84000015258789,20.540000915527344,20.780000686645508,77601800.0,0.0,1.6086942099414525,-2.2000457770656903,24.179099548840682,13.531838430009168,0.5955620119459049,2.10086876228155,4.524760922115711,3.78874126991375,33.943528592540794,0.2999992370605469,-2.5396383332007417,-1.6064999580383308,-5.423571095716348,2.210571179639686,-3.515035526877341,0.3020356108006794,2.500646998370719,14.406782400672421,-5.811623695018218,1.9085355688390093,2,0.5450000762939453,2.8949995040893555,5.250000476837158,4.340000152587891,-1.1299991607666016,2,-0.04450895369609009,-2.360000610351534,20.670000076293945,1.9166726271368286,20.61000061035156,-1.095240257764497,20.739999771118164,-0.04450895369609009
6538,2006-02-09,21.0,21.25,20.71999931335449,20.770000457763672,81803900.0,0.01596516315858776,-2.2121075507467043,-2.0908933277847135,37.499992157280985,16.497303798085124,0.2109273540195069,1.4398719174269772,4.092333645894676,3.4330203433734567,36.61410036343728,0.5799999237060547,-2.3815740674153076,-1.0195000648498542,-4.409562871775901,2.370562742076192,-2.7145314683128774,0.6755313386131689,1.9035823671981973,66.66666666666666,42.105060701408945,1.6950314034630232,2,0.21500015258789062,2.564999580383301,4.8550004959106445,4.010000228881836,-1.3799991607666016,3,-0.05476188659667969,1.6086942099414525,20.670000076293945,-2.360000610351534,20.670000076293945,1.9166726271368286,20.61000061035156,-0.05476188659667969
6539,2006-02-10,21.290000915527344,21.34000015258789,20.809999465942386,21.020000457763672,83023300.0,0.013809567406064094,1.8648768467827384,1.1739173701756422,48.9726119113919,21.015983776687438,-0.15493848574382696,0.8235015526240623,3.70374241493273,3.1207993574211272,39.04092652467924,0.5300006866455043,-2.1789844963762803,-0.49549922943115376,-3.3395180006340333,2.3485195417717257,-1.9175086150325953,0.9265101561702878,1.3732232149510324,94.04771095499113,64.28914800064513,1.4220093856014402,2,-0.18500137329101562,2.274998664855957,4.564999580383301,3.719999313354492,-1.510000228881836,4,-0.07327389883545132,-2.2121075507467043,21.0,1.6086942099414525,20.670000076293945,-2.360000610351534,20.670000076293945,-0.07327389883545132
6540,2006-02-13,21.1299991607666,21.440000534057614,21.06999969482422,21.18000030517578,65889500.0,-0.007515347481457768,-3.352949096253703,-0.1851891097641956,47.50828206941477,25.378302312453943,-0.08544088150525297,0.6498031618112101,3.764485705566024,3.260618498741387,42.000084538820005,0.3700008392333949,-1.9893533781817574,-0.42250089645385813,-2.561264802279819,1.7162630093721027,-1.4918828493668386,0.6468810564591223,1.316902556663937,66.30420134965662,32.54090314143764,1.0693819529129802,2,-0.03999900817871094,2.435000419616699,4.795001029968262,3.8800010681152344,-1.1499996185302734,0,-0.06483667706094964,1.8648768467827384,21.290000915527344,-2.2121075507467043,21.0,1.6086942099414525,20.670000076293945,-0.06483667706094964
6541,2006-02-14,21.3700008392334,21.46999931335449,21.1299991607666,21.18000030517578,60125600.0,0.011358338286753034,-1.344805814068179,-3.799923707800877,52.515749110654326,29.845022143927146,-0.34441719595098164,0.08743558823036324,3.4098489483851147,3.0013055567246383,44.720509333493105,0.3400001525878871,-1.8113166793449373,0.025000762939452414,-1.0171729934257847,1.0671745193046895,-0.49608611524316615,0.546087641122071,0.8822107064540852,89.2474573768377,49.85139288030413,0.5210868781826192,2,-0.2800006866455078,2.1399993896484375,4.594999313354492,3.6399993896484375,-1.6700000762939453,1,-0.06785216218978252,-3.352949096253703,21.1299991607666,1.8648768467827384,21.290000915527344,-2.2121075507467043,21.0,-0.06785216218978252
6542,2006-02-15,21.350000381469727,21.46999931335449,21.209999084472656,21.350000381469727,67175700.0,-0.0009359128206936074,1.1666878596179255,0.0,47.60275180577456,33.80513620528936,-0.39757980641747537,0.009473316142305066,3.3045589131007276,3.0007243770945387,44.49993334395116,0.2600002288818324,-1.6168160319993703,0.06750030517578054,-0.7916269624906995,0.9266275728422606,-0.3620633286574595,0.4970639390090206,0.7269900096490076,84.00014241536505,41.43619990479215,0.42956363383324014,2,-0.36500072479248047,2.1599998474121094,4.614999771118164,3.6599998474121094,-1.75,2,-0.07962532705221548,-1.344805814068179,21.3700008392334,-3.352949096253703,21.1299991607666,1.8648768467827384,21.290000915527344,-0.07962532705221548
6543,2006-02-16,21.350000381469727,21.450000762939453,21.18000030517578,21.36000061035156,70607000.0,0.0,1.8421020930582743,-100.0,44.160593087605726,37.439604361824344,-0.4180244950252643,-0.07718038485868206,3.193771321817593,2.9828078824957593,44.28037606732187,0.2700004577636719,-1.3840367212816318,0.12000026702880717,-0.561576780264673,0.8015773143222873,-0.2207882566179329,0.46078879067554723,0.5692909705371356,81.81833945033702,40.79923295579281,0.3407885236467399,2,-0.36500072479248047,2.1599998474121094,4.614999771118164,3.6599998474121094,-1.6000003814697266,3,-0.08477749103523824,1.1666878596179255,21.350000381469727,-1.344805814068179,21.3700008392334,-3.352949096253703,21.1299991607666,-0.08477749103523824
6544,2006-02-17,20.61000061035156,21.040000915527344,20.559999465942386,21.0,116649100.0,-0.03466041020591426,1.042554054931483,38.99904634752518,34.97111690665622,40.025231985092105,0.33703888247654135,0.6031717904802925,3.819515146618098,3.7029609460137465,43.88367202714396,0.7900009155273402,-1.2019150709613378,-0.5624995231628453,-1.2498244439160082,0.12482539759031752,-0.9061619835394268,-0.21883706278626391,1.167361606454616,5.494632175089704,-30.99547982922376,0.34366246037658105,2,0.3849992752075231,2.899999618530277,5.302499771118168,4.399999618530277,-1.0300006866455078,4,-0.0480349219699161,1.8421020930582743,21.350000381469727,1.1666878596179255,21.350000381469727,-1.344805814068179,21.3700008392334,-0.0480349219699161
6545,2006-02-21,20.6200008392334,20.75,20.5,20.65999984741211,67212800.0,0.00048521244957244747,1.272734366194741,0.10256171994209383,39.61040569529006,41.89117803254547,0.36722387749387764,0.564626402809175,3.709783198576943,3.679197850935573,43.119809853322835,0.25,-0.9776899351482982,-0.5159993171691895,-1.240179872198624,0.208181237860245,-0.8780895946839067,-0.15390903965447222,1.029625155892159,12.371229296895784,-25.20994452101295,0.36209027751471756,2,0.36499881744384766,2.719999313354492,5.254999160766602,4.3899993896484375,-0.8000011444091797,1,-0.040737154141605725,1.042554054931483,20.61000061035156,1.8421020930582743,21.350000381469727,1.1666878596179255,21.350000381469727,-0.040737154141605725
6546,2006-02-22,20.149999618530273,20.450000762939453,19.899999618530273,20.420000076293945,138566500.0,-0.022793462733951997,2.33332177370879,6.750178818368223,28.527639846218847,42.374349176698594,0.8445158308825995,0.9967331858592914,4.087042020470548,4.130647376689836,42.513671290205494,0.720001220703125,-0.7046320413239755,-0.9295004844665513,-1.772888863456167,-0.0861121054769356,-1.3511946739613592,-0.5078062949717435,1.3846637770827286,15.923569974196155,-19.776675945760687,0.4216941894948073,2,0.5349998474121094,2.6750001907348633,5.675000190734863,4.8600006103515625,-0.4499988555908203,2,-0.008436728511776792,1.272734366194741,20.6200008392334,1.042554054931483,20.61000061035156,1.8421020930582743,21.350000381469727,-0.008436728511776792
6547,2006-02-23,20.290000915527344,20.489999771118164,19.8799991607666,20.18000030517578,85297300.0,0.006947955317494037,1.3921671291690665,-0.4074089772390116,35.082003299393094,42.10568374804439,0.7207361528973806,0.8266571281538688,3.841762621645998,3.964257575653182,41.76181431780785,0.6100006103515625,-0.41587330491766394,-0.7434992790222168,-1.654560308918029,0.16756175087359537,-1.1990297939701229,-0.2879687640743107,1.0485028268357297,26.11473479984401,-13.195451170525274,0.4555305149479061,2,0.3849983215332031,1.1799983978271484,5.639998912811279,4.719999313354492,-0.8300018310546875,3,-0.02907836993424584,2.33332177370879,20.149999618530273,1.272734366194741,20.6200008392334,1.042554054931483,20.61000061035156,-0.02907836993424584
6548,2006-02-24,20.36000061035156,20.530000686645508,20.1299991607666,20.190000534057614,73154000.0,0.0034499601609503383,-1.7586043605512203,1.5454466638923567,42.8571735877224,41.426190600969996,0.6150885371059012,0.7037412995341832,3.6477191142569083,3.865294103793996,41.52518375254106,0.40000152587890625,-0.30576318322856366,-0.6169996261596715,-1.5487797981413038,0.3147805458219608,-1.082889712150486,-0.15110954016885714,0.7743124905880094,41.37937271344566,-2.6822967088596954,0.46589008599081566,2,0.3149986267089879,1.014999389648441,4.202499389648441,4.564999580383304,-1.0100002288818324,4,-0.037328104425273345,1.3921671291690665,20.290000915527344,2.33332177370879,20.149999618530273,1.272734366194741,20.6200008392334,-0.037328104425273345
6549,2006-02-27,20.520000457763672,20.790000915527344,20.43000030517578,20.46999931335449,87156900.0,0.00785853843888229,-4.538506683099315,0.29412424687814137,48.32713860081775,41.51717466001477,0.3736734628149492,0.4776587368168279,3.3597534088644707,3.677765169923312,41.31200875011509,0.4300003051757848,-0.19919994701138677,-0.3994997978210435,-1.2923359572438713,0.4933363616017843,-0.8459178775324574,0.046918281890370395,0.4387086915516818,70.32967723950594,20.942077419920324,0.44641807971141356,2,0.154998779296875,0.654998779296875,4.042499542236328,4.404999732971191,-1.220001220703125,0,-0.03752438794280555,-1.7586043605512203,20.36000061035156,1.3921671291690665,20.290000915527344,2.33332177370879,20.149999618530273,-0.03752438794280555
6550,2006-02-28,20.600000381469727,21.01000022888184,20.5,20.549999237060547,93248100.0,0.003898631672583086,-5.800020345103871,0.999999999999929,48.708495915046484,41.09414652716946,0.23533498702065003,0.3319831387220802,3.152980272316171,3.5720185956526365,40.9584938714827,0.5100002288818395,-0.17299798065788963,-0.2669999122619622,-1.1004857901930727,0.5664859656691483,-0.6837428512275174,0.14974302670359307,-0.720001220703125,63.716861958726845,9.495282457004905,0.4167429389655553,2,0.07499885559082031,0.30499935150146484,3.6299996376037598,4.0199995040893555,-1.1200008392333984,1,-0.04951458441142531,-4.538506683099315,20.520000457763672,-1.7586043605512203,20.36000061035156,1.3921671291690665,20.290000915527344,-0.04951458441142531
6551,2006-03-01,20.799999237060547,21.0,20.670000076293945,20.729999542236328,80722800.0,0.009708682130449064,-2.473708514867388,1.3999618539004386,52.23365828112167,41.608691691096915,-0.06037010992409364,0.10092991118053618,2.8275302904943835,3.3540405668274396,40.33633309017851,0.39999961853027344,-0.20936196451869904,-0.044001007080076704,-0.8569590901994601,0.7689570760393067,-0.4504800486397684,0.362478034479615,-0.8974000549316408,81.4158589981194,21.242652324818593,0.4064790415596921,3,-0.13499927520751953,0.10500049591064453,3.1050009727478027,3.4950008392333984,-1.4200000762939453,2,-0.047115364335697074,-5.800020345103871,20.600000381469727,-4.538506683099315,20.520000457763672,-1.7586043605512203,20.36000061035156,-0.047115364335697074
6552,2006-03-02,20.489999771118164,20.84000015258789,20.3799991607666,20.68000030517578,86237800.0,-0.01490382102466803,-1.2438976735098322,-2.714305177111717,41.176482234959884,41.27712381858071,0.12830156075589016,0.3451406918445059,3.0123374876806963,3.6490255072229267,39.792478326921554,0.46000099182128906,-0.23993266694939663,-0.3010004997253404,-1.0563297519931645,0.4543287525424837,-0.6786651258592542,0.07666412640857345,-0.5652525680541984,40.90911061308163,-17.680867425219894,0.37766462613391255,3,-0.029999732971191406,0.41499996185302734,3.4150004386901855,3.8050003051757812,-1.25,3,-0.0385553449001137,-2.473708514867388,20.799999237060547,-5.800020345103871,20.600000381469727,-4.538506683099315,20.520000457763672,-0.0385553449001137
6553,2006-03-03,20.31999969482422,20.479999542236328,19.86000061035156,19.96999931335449,202812000.0,-0.008296733928400024,-1.1754432929665264,-1.842102093058293,32.49097970088417,41.00155301793937,0.15291135116258658,0.46992635676621575,3.07193138956605,3.801912064994852,39.598575803348936,0.6299991607666051,-0.31805351571373564,-0.4270005226135254,-1.184534037301109,0.3305329920740583,-0.8057672799573155,-0.04823376526973533,0.6900005340576207,39.99993365741691,-13.522221606151419,0.3787667573437918,3,0.11500072479248047,0.5750007629394531,3.530000686645508,3.9750003814697266,-0.9599990844726598,4,-0.04232286531828133,-1.2438976735098322,20.489999771118164,-2.473708514867388,20.799999237060547,-5.800020345103871,20.600000381469727,-0.04232286531828133
6554,2006-03-06,20.299999237060547,20.559999465942386,20.229999542236328,20.43000030517578,81728300.0,-0.0009842745110260065,-1.4444397349496583,-0.3714312183584793,34.22055162200603,40.40268034313004,0.13892292366416115,0.47987643907005406,2.9780498314277395,3.810895816128223,38.97993827432724,0.32999992370605824,-0.3850471796890069,-0.4250009536743171,-1.208502099962633,0.3585001926139988,-0.8167515268184751,-0.03325038053015916,0.6870009994506887,38.2607628401924,-13.080907290268897,0.3917505731441581,3,0.13500118255615234,0.595001220703125,3.452500820159912,3.9950008392333984,-1.1399993896484375,0,-0.04679797494063265,-1.1754432929665264,20.31999969482422,-1.2438976735098322,20.489999771118164,-2.473708514867388,20.799999237060547,-0.04679797494063265
6555,2006-03-07,20.059999465942386,20.200000762939453,19.82999992370605,20.149999618530273,90707500.0,-0.011822649267888008,2.894695631223937,0.6923031779101226,25.09504104061429,40.02128047584064,0.3253463722719374,0.7131208888943625,3.096774123227565,4.038371449873633,38.305607029833574,0.46999931335449574,-0.4557599300091866,-0.6375006675720165,-1.4747615798279483,0.1997602446839153,-1.0561311236999806,-0.2188702114440524,0.9044607780456566,19.65807925114618,-25.77801663111897,0.4186304561279652,3,0.36000061035155895,0.8200006484985316,3.5850005149841273,4.235000610351559,-0.9399986267089879,1,-0.03788635339558,-1.4444397349496583,20.299999237060547,-1.1754432929665264,20.31999969482422,-1.2438976735098322,20.489999771118164,-0.03788635339558
6556,2006-03-08,20.01000022888184,20.190000534057614,19.81999969482422,20.01000022888184,82850000.0,-0.0024924844661853296,1.05555673292932,-0.0,24.812025762114985,38.88017186058752,0.3949293016907518,0.7495702210334692,3.0195150299806066,4.078302750563697,37.78717848925853,0.3700008392333949,-0.433225515189541,-0.6544999122619579,-1.5465581582896597,0.23755833376574387,-1.1005290352758088,-0.20847078924810702,0.9090816022949255,18.627494979187816,-21.024581696086273,0.44602912301385045,3,0.40499973297118785,0.754999160766598,2.96249961853027,4.284999847412106,-0.5599994659423864,2,-0.026486790633841406,2.894695631223937,20.059999465942386,-1.4444397349496583,20.299999237060547,-1.1754432929665264,20.31999969482422,-0.026486790633841406
6557,2006-03-09,19.75,20.15999984741211,19.729999542236328,20.049999237060547,69718300.0,-0.012993514538123918,-1.529412424687812,-100.0,22.602733909849107,36.62967856304604,0.6372931661429355,0.9877551166237275,3.1466119120843175,4.327259612861816,37.27271981095747,0.43000030517578125,-0.44496518512990946,-0.8685001373291001,-1.8497837054226807,0.11278343076448039,-1.3591419213758904,-0.3778583532823099,1.1031369029956117,2.409693927966549,-30.590521331377182,0.4906417840467908,3,0.619999885559082,0.9549999237060547,3.1750001907348633,4.545000076293945,-0.5599994659423864,3,-0.01873421970802014,1.05555673292932,20.01000022888184,2.894695631223937,20.059999465942386,-1.4444397349496583,20.299999237060547,-0.01873421970802014
6558,2006-03-10,19.850000381469727,20.020000457763672,19.780000686645508,19.82999992370605,61506700.0,0.005063310454163306,-3.0000317894268367,-0.06666836209199714,33.33333333333343,34.96370019999223,0.5110876970740321,0.8402629251318885,2.9285713650392537,4.216206252738964,37.60219343087519,0.2700004577636719,-0.3723582715259717,-0.710999774932862,-1.7321222345414853,0.3101226846757612,-1.2215610047371754,-0.20043854512854864,0.9132855326651423,14.457933766738073,-21.111865137624875,0.5105612298043116,3,0.5199995040893555,0.8549995422363281,2.97499942779541,4.444999694824219,-0.4600009918212855,4,-0.030730508747042973,-1.529412424687812,19.75,1.05555673292932,20.01000022888184,2.894695631223937,20.059999465942386,-0.030730508747042973
6559,2006-03-13,19.729999542236328,20.5,19.690000534057614,19.950000762939453,80524700.0,-0.006045382212960582,-4.4000101725518075,-10.99980926950024,31.380736108484186,33.03839355481864,0.5668527557290624,0.8826541507228143,2.9273485976441442,4.320671665373943,37.68813812361505,0.8099994659423864,-0.34186286314995584,-0.7530005455017097,-1.7779752376578735,0.2719741466544541,-1.2654878915797916,-0.2405131994236278,0.9506234621466589,4.93815241373993,-32.17952816593609,0.5124873460780819,3,0.6150007247924805,0.850000381469723,2.960000514984131,4.565000534057617,-0.17000007629394176,0,-0.01875311406331792,-3.0000317894268367,19.850000381469727,-1.529412424687812,19.75,1.05555673292932,20.01000022888184,-0.01875311406331792
6560,2006-03-14,19.76000022888184,19.899999618530273,19.63999938964844,19.729999542236328,69318400.0,0.0015205619534499615,-1.4761809611175694,-0.13636600083230913,40.00001956254254,31.679100363865402,0.45278231135436187,0.7850015022708661,2.785901604666261,4.271000823617708,38.00950559172447,0.2600002288818324,-0.3496224269262065,-0.6544999122619579,-1.6805294039536918,0.37152957942977594,-1.167514658107823,-0.14148516641609277,0.8215605284686092,13.953576054363893,-24.77738598635927,0.5130147458458665,3,0.4799995422363246,0.7949991226196254,2.7449994087219203,4.349999427795407,-0.30999946594238637,1,-0.030364391423070458,-4.4000101725518075,19.729999542236328,-3.0000317894268367,19.850000381469727,-1.529412424687812,19.75,-0.030364391423070458
6561,2006-03-15,19.920000076293945,19.96999931335449,19.729999542236328,19.790000915527344,69788800.0,0.008097158176053387,1.0869759920388444,4.333206179667616,40.60911248229408,31.616059280235866,0.17302242411365043,0.5384057571332477,2.5175630727113507,4.092540512072979,38.34927186189881,0.2399997711181605,-0.38648980894198814,-0.4220000267028823,-1.365333654029083,0.5213336006233185,-0.8936668403659844,0.049666786960219866,0.5799999237060547,32.55819627047043,-7.447719423775112,0.47166681366310104,3,0.1799993515014684,0.6349992752075195,2.4699997901916504,4.074999809265137,-0.860000610351559,2,-0.040160604116291965,-1.4761809611175694,19.76000022888184,-4.4000101725518075,19.729999542236328,-3.0000317894268367,19.850000381469727,-0.040160604116291965
6562,2006-03-16,19.649999618530273,20.07999992370605,19.63999938964844,20.049999237060547,66058200.0,-0.01355423979566095,-1.0952402577644986,-3.076940006162243,33.640530717541125,31.74378717097553,0.3479264054468558,0.7109679860375877,2.6541885564919916,4.343440747473714,38.6077092647876,0.4400005340576101,-0.44229944146306366,-0.6070004463195815,-1.4709232082803787,0.2569223156412157,-1.0389618272999819,-0.17503906533918112,0.7468003082275381,1.1628164865771897,-37.071974505162736,0.43196138098039943,3,0.44999980926514027,0.9049997329711914,2.7400002479553223,4.345000267028809,-0.7399997711181641,3,-0.010178059006281992,1.0869759920388444,19.920000076293945,-1.4761809611175694,19.76000022888184,-4.4000101725518075,19.729999542236328,-0.010178059006281992
6563,2006-03-17,19.540000915527344,19.770000457763672,19.399999618530273,19.75,110821300.0,-0.005597898480323549,1.9600067138671875,0.5249982118589515,26.88679160406302,30.928924946759636,0.37509160312508527,0.715075705241297,2.6158232898423996,4.441010261182768,38.96750655779614,0.37000083923339844,-0.5362708097826854,-0.6264991760253906,-1.3805556088114272,0.127557256760646,-1.003527392418409,-0.2494709596323723,0.765982946777342,12.727386222358628,-20.561638554327143,0.37702821639301787,3,0.40999889373779297,0.8949985504150391,2.849998950958252,4.454998970031738,-0.3900012969970703,4,-0.0179119941182605,-1.0952402577644986,19.649999618530273,1.0869759920388444,19.920000076293945,-1.4761809611175694,19.76000022888184,-0.0179119941182605
6564,2006-03-20,19.6200008392334,19.950000762939453,19.450000762939453,19.450000762939453,58650100.0,0.004094161717386857,-4.882350301248752,-0.80952770208901,26.88679160406302,31.128008342698386,0.21064126586640697,0.5872112687470761,2.3737243876568854,4.349718505506054,38.480074672795126,0.5,-0.5733998194428622,-0.49699926376342773,-1.2584133206261043,0.26441479309924887,-0.877706292194766,-0.11629223533208943,0.5591452289428709,32.353106171953186,2.792665210272908,0.3807070284313379,3,0.3299989700317383,0.8149986267089844,2.7699990272521973,4.374999046325684,-0.13000106811523438,0,-0.01172280528780778,1.9600067138671875,19.540000915527344,-1.0952402577644986,19.649999618530273,1.0869759920388444,19.920000076293945,-0.01172280528780778
6565,2006-03-21,19.780000686645508,20.31999969482422,19.600000381469727,19.780000686645508,124284600.0,0.008154935808777575,-2.999989403636672,0.0,25.480803177202773,31.202316944374807,0.007539602577143256,0.38056587343649895,2.048853159315513,4.179082905380341,37.594207483448194,0.7199993133544922,-0.569896374679832,-0.29499940872192454,-1.0318630098388724,0.4418641923950233,-0.6634312092803967,0.0734323918365476,-0.3800010681152344,41.304460500264334,17.547287375887727,0.3684318005584734,3,0.1699991226196289,0.654998779296875,2.5549988746643066,4.214999198913574,0.2999992370605433,1,-0.011122407131747725,-4.882350301248752,19.6200008392334,1.9600067138671875,19.540000915527344,-1.0952402577644986,19.649999618530273,-0.011122407131747725
6566,2006-03-22,19.979999542236328,20.040000915527344,19.600000381469727,19.65999984741211,84910700.0,0.01011116525015332,-1.0000086697935722,100.0,37.05582724256351,32.8082162035653,-0.22033272285699468,0.17621253333802755,1.6777495737955732,3.9701420049694818,36.0902853601198,0.4400005340576172,-0.5716698413051589,-0.08650054931640483,-0.8236434001320525,0.6506423014992428,-0.45507197472423044,0.2820708760914208,-0.5615999221801751,63.04346473996828,39.743396038522036,0.3685714254078239,3,-0.029999732971191406,0.4549999237060547,2.3475003242492676,4.015000343322754,0.0,2,-0.026526466038024443,-2.999989403636672,19.780000686645508,-4.882350301248752,19.6200008392334,1.9600067138671875,19.540000915527344,-0.026526466038024443
6567,2006-03-23,19.700000762939453,20.15999984741211,19.690000534057614,19.979999542236328,84336400.0,-0.014013953238836474,-2.1333367241839203,-0.8749970197649191,35.09616530859647,33.00408642303897,0.05791856054704425,0.431886696352592,1.7911454272060752,4.243152215696057,34.504464933639575,0.46999931335449574,-0.5341965237299355,-0.3369993209838853,-1.0836433420569591,0.4096447000891885,-0.7103213315204222,0.03632268955265161,-0.26356914138793996,32.608817340285476,10.949372522270394,0.37332201053653696,3,0.2499990463256836,0.7349987030029297,2.59999942779541,4.294999122619629,-0.21000099182128906,3,-0.03248737422391712,-1.0000086697935722,19.979999542236328,-2.999989403636672,19.780000686645508,-4.882350301248752,19.6200008392334,-0.03248737422391712
6568,2006-03-24,19.600000381469727,19.81999969482422,19.309999465942386,19.75,60424100.0,-0.00507616129933619,2.517254987076,0.5357152588555858,33.796307334204,33.27248322589673,0.13267978431449734,0.4975395234016915,1.7193011665045788,4.3276876827078645,33.17164839195939,0.5100002288818324,-0.49401383128403964,-0.3989996910095215,-1.1537428024051906,0.3557434203861476,-0.776371246707356,-0.021628135311686947,0.7199993133544922,28.712955426594228,8.775345462309442,0.37737155569783437,3,0.21499919891357422,0.7799997329711914,2.6474995613098145,4.3949995040893555,-0.010000228881835938,4,-0.03520410819532227,-2.1333367241839203,19.700000762939453,-1.0000086697935722,19.979999542236328,-2.999989403636672,19.780000686645508,-0.03520410819532227
6569,2006-03-27,19.75,19.920000076293945,19.6200008392334,19.6200008392334,60280300.0,0.00765304161279956,-3.6154026732397258,-0.8666632758160294,42.51208219114964,33.55160129574196,-0.015851353231308707,0.3023998314974108,1.40113729926248,4.160223970816826,32.33470174428073,0.31999969482421875,-0.4132726245602285,-0.21050004959106516,-0.9311271345994463,0.510127035417316,-0.5708135920952557,0.1498134929131254,0.5497996902465836,43.5643994402592,22.616893052711497,0.3603135425041904,3,0.06499958038330078,0.4250001907348633,2.497499942779541,4.244999885559082,-0.5900001525878906,0,-0.03037976615036586,2.517254987076,19.600000381469727,-2.1333367241839203,19.700000762939453,-1.0000086697935722,19.979999542236328,-0.03037976615036586
6570,2006-03-28,19.57999992370605,19.86000061035156,19.559999465942386,19.75,72692200.0,-0.008607598799693639,-1.8571402621229889,-1.3077013366198902,40.182635278133276,33.504214939724086,0.14072977979333956,0.41325368266987894,1.403333302733163,4.325166195179623,32.01409835271381,0.3000011444091726,-0.3946764760990611,-0.3295001029968283,-1.0023558792004046,0.343355673206748,-0.6659279910986164,0.006927785104959838,0.7000037620544468,31.76474548126802,10.089047035960238,0.3364278881017874,3,0.23499965667724965,0.5799999237060618,2.672500133514408,4.310000419616703,-0.2399997711181605,1,-0.0045965348793960414,-3.6154026732397258,19.75,2.517254987076,19.600000381469727,-2.1333367241839203,19.700000762939453,-0.0045965348793960414
6571,2006-03-29,19.81999969482422,19.959999084472656,19.51000022888184,19.61000061035156,78986300.0,0.012257393874021139,-1.1951171856828053,-1.2352881778096867,51.61289755507584,35.50114458833906,-0.12845523297115236,0.10126213971239295,1.0035627740821127,4.069956444208124,31.58785082672623,0.44999885559081676,-0.3525277039872847,-0.04050035476684499,-0.5671565923099138,0.4861558827762238,-0.30382847353838116,0.22282776400469118,0.4406039065399163,59.99999999999983,34.404814972305125,0.26332811877153495,3,-0.005000114440917969,0.3400001525878942,2.3425002098083496,3.994999885559082,-0.30999946594237926,2,0.013118074313075212,-1.8571402621229889,19.57999992370605,-3.6154026732397258,19.75,2.517254987076,19.600000381469727,0.013118074313075212
6572,2006-03-30,19.700000762939453,20.030000686645508,19.649999618530273,19.899999618530273,70641700.0,-0.006054436616167114,-1.533330790211524,-0.9523796548592027,46.575346044945576,37.688761748437116,-0.0006903482843902964,0.16763655418078827,1.0532371555163493,4.165590299395248,30.71384314215645,0.3800010681152344,-0.34551258039668653,-0.12099933624267578,-0.56008390178091,0.3180852292955585,-0.34054161901179114,0.09854294652643958,0.5415907557162463,54.166754969694175,26.040716031398592,0.21954228276911675,3,0.11499881744384766,0.4599990844726598,2.0549988746643066,3.6999988555908203,0.4099998474121058,3,0.01421313545447278,-1.1951171856828053,19.81999969482422,-1.8571402621229889,19.57999992370605,-3.6154026732397258,19.75,0.01421313545447278
6573,2006-03-31,19.459999084472656,19.8799991607666,19.350000381469727,19.780000686645508,87499200.0,-0.012182825846296375,1.0384625259968676,1.6000171662359213,44.155828070917124,39.60754357808757,0.25341940775575367,0.35827458799331424,1.2251231119871626,4.3779872230782715,29.421052873156217,0.529998779296875,-0.3588177485638724,-0.3180009841918938,-0.7180321798769853,0.08203021149319767,-0.5180165820344413,-0.1179853863493463,0.7629605931287777,16.176272593656385,-14.268081702267661,0.2000155978425461,3,0.35500049591064453,0.7000007629394567,1.6125001907348633,3.9300003051757812,0.4400005340576172,4,0.0015416592012815755,-1.533330790211524,19.700000762939453,-1.1951171856828053,19.81999969482422,-1.8571402621229889,19.57999992370605,0.0015416592012815755
6574,2006-04-03,19.350000381469727,19.700000762939453,19.34000015258789,19.68000030517578,73344300.0,-0.00565255437708112,-1.0571441027569333,1.031244598356112,41.42258145351401,41.378852275455486,0.35882513222192003,0.4147152389872595,1.284955749651143,4.451318035779963,28.26445235727689,0.3600006103515625,-0.33461519672936646,-0.3804997444152818,-0.7434392804488645,-0.017560208381699027,-0.5619695124320749,-0.19902997639848863,0.8547000918985255,1.4493074118404794,-29.797094572869135,0.1814697680167917,4,0.38499927520751953,0.8099994659423864,1.6749992370605469,4.039999008178711,0.22999954223632457,0,0.012403088702158227,1.0384625259968676,19.459999084472656,-1.533330790211524,19.700000762939453,-1.1951171856828053,19.81999969482422,0.012403088702158227
6575,2006-04-04,19.299999237060547,19.5,19.25,19.38999938964844,67093000.0,-0.002584038419816359,-1.6315979681570862,0.2727277981677997,36.403471713897346,41.306368327825915,0.37277942815118337,0.42673884118327976,1.2963930381922282,4.463189930753789,26.69488150330359,0.25,-0.2854690156956927,-0.3925008773803711,-0.769071396438477,-0.015930358322265192,-0.580786136909424,-0.20421561785131814,0.8868072161591876,6.410152954553791,-23.651210574497032,0.18828525952905378,4,0.4050006866455078,0.8300008773803711,1.625,4.090000152587891,0.06000137329101207,1,-0.0072538546726782505,-1.0571441027569333,19.350000381469727,1.0384625259968676,19.459999084472656,-1.533330790211524,19.700000762939453,-0.0072538546726782505
6576,2006-04-05,19.479999542236328,19.530000686645508,19.280000686645508,19.34000015258789,73019400.0,0.009326441051362266,1.0833187634109513,-1.5555461365658692,46.11871390511494,42.53109594966131,0.12783905657078165,0.21607460420158375,1.081382037891398,4.241728186284448,24.99973846807706,0.25,-0.2360313088181556,-0.18600053787231374,-0.5425573390717524,0.17055626332712492,-0.3642789384720331,-0.007722137272594409,0.6693346528546158,29.487094841604616,-4.055014315637138,0.1782784005997198,4,0.16000080108642578,0.6450004577636719,1.309999942779541,3.9099998474121094,-0.4399986267089844,2,-0.007186827152890429,-1.6315979681570862,19.299999237060547,-1.0571441027569333,19.350000381469727,1.0384625259968676,19.459999084472656,-0.007186827152890429
6577,2006-04-06,19.3799991607666,19.600000381469727,19.32999992370605,19.489999771118164,51707700.0,-0.0051334899291402,-1.5714441416893201,-0.7857220708446866,46.33023228548657,43.92375427758159,0.19855365071398978,0.3024404636264286,1.146744572503252,4.292239152434949,23.047812551574186,0.2700004577636754,-0.19755954995959613,-0.2675008773803711,-0.6435680837365254,0.10856632897578322,-0.45553448055844825,-0.07946727420229394,0.7333616665207039,20.63481491124762,-14.89826638769824,0.188033603178078,4,0.26000118255615234,0.6650009155273438,1.4050006866455078,4.010000228881836,-0.05999946594238281,3,0.006708001741218661,1.0833187634109513,19.479999542236328,-1.6315979681570862,19.299999237060547,-1.0571441027569333,19.350000381469727,0.006708001741218661
6578,2006-04-07,19.239999771118164,19.559999465942386,19.239999771118164,19.459999084472656,54523300.0,-0.007223911027398611,-1.9090972143953575,1.999982660563185,41.51782521176702,43.81328127987241,0.3152707630828111,0.4157106728987756,1.2407385127434338,4.383189006929346,21.057425861197128,0.3199996948242223,-0.21097549436922947,-0.37700023651122905,-0.7817668681475816,0.027766395125123466,-0.5793835523294035,-0.17461692069305457,0.8388266230776509,0.0,-34.45087548526536,0.20238331581817567,4,0.3950004577636719,0.6599998474121094,1.442500114440918,4.149999618530273,-0.1800003051757777,4,0.045218339375418415,-1.5714441416893201,19.3799991607666,1.0833187634109513,19.479999542236328,-1.6315979681570862,19.299999237060547,0.045218339375418415
6579,2006-04-10,19.36000061035156,19.46999931335449,19.25,19.299999237060547,52152400.0,0.006237049930402305,-1.7499940395297937,-0.27273436619472474,40.45453875517687,43.84349277732169,0.1498936446418817,0.28097491183901013,1.0693752759954194,4.210506328505719,20.235366331268512,0.22999954223632457,-0.19613461973828095,-0.238499450683598,-0.6551669209785693,0.1781680196113733,-0.44683318583108544,-0.030165715536110582,0.6684961864595955,33.33350993938782,-0.2400880001186394,0.20833373514748577,4,0.274999618530277,0.5399990081787145,1.3049998283386266,3.909999847412113,-0.7000007629394496,0,0.027892509873681748,-1.9090972143953575,19.239999771118164,-1.5714441416893201,19.3799991607666,1.0833187634109513,19.479999542236328,0.027892509873681748
6580,2006-04-11,19.15999984741211,19.459999084472656,19.1200008392334,19.43000030517578,60169600.0,-0.010330617594738634,1.0606078120845712,-4.499904634751363,31.36364976236179,41.59357635590902,0.3174336160482589,0.45715918673954903,1.2152754068884022,4.360757908886701,19.402647422921426,0.3399982452392578,-0.17433194389965578,-0.40850019454956055,-0.8610615760343379,0.04406118693521677,-0.6347808852919492,-0.1822195038071719,0.821187127857467,8.333134650994605,-20.62405492476687,0.22628069074238868,4,0.41500091552734375,0.6500005722045898,1.5050005912780762,4.085000038146973,-0.5100002288818359,1,0.021920672214967185,-1.7499940395297937,19.36000061035156,-1.9090972143953575,19.239999771118164,-1.5714441416893201,19.3799991607666,0.021920672214967185
6581,2006-04-12,19.1200008392334,19.270000457763672,19.100000381469727,19.13999938964844,44072500.0,-0.0020876309236564916,-4.666719649044728,0.07406857966347266,35.20409106611976,40.330103580483936,0.2768045686804044,0.4576133322148408,1.2121663227668762,4.3529844951995855,18.72068987102102,0.1700000762939453,-0.190756018384441,-0.40849924087524414,-0.8715453090168097,0.05454682726632143,-0.6400222749460269,-0.17697620680446136,0.7922912451532831,4.000091552734375,-23.483320568921293,0.2315230340707827,4,0.3699989318847656,0.6799993515014648,1.5299992561340332,4.10999870300293,-0.7600002288818395,2,0.012552288733465478,1.0606078120845712,19.15999984741211,-1.7499940395297937,19.36000061035156,-1.9090972143953575,19.239999771118164,0.012552288733465478
6582,2006-04-13,19.450000762939453,19.59000015258789,19.170000076293945,19.190000534057614,77378500.0,0.01725940947810578,-1.7999898275127633,-13.000953743440881,46.57535201024917,40.598939573743046,-0.10324446831444334,0.11790689751483896,0.8326551740819355,3.973452646096696,17.916449126504695,0.4699993133544922,-0.18096882464333675,-0.06849937438964915,-0.5291294734242378,0.3921307246449395,-0.29881442390694346,0.16181567512764516,0.38106215115553255,71.42868264428711,42.27904094587266,0.23031504951729356,4,-0.05000019073486328,0.34999942779541016,1.1399989128112793,3.774998664855957,-1.4400005340576172,3,-0.021079682844708847,-4.666719649044728,19.1200008392334,1.0606078120845712,19.15999984741211,-1.7499940395297937,19.36000061035156,-0.021079682844708847
6583,2006-04-17,19.190000534057614,19.530000686645508,18.989999771118164,19.40999984741211,76273800.0,-0.013367620497848565,1.3478250052866614,-0.8461504603308534,37.826104623825366,40.19933103711098,0.12787634924166014,0.36927442738636884,1.0503853615984085,4.178872466715422,16.862114458579864,0.5400009155273438,-0.22923448054174145,-0.3109995841980009,-0.7942299664738712,0.17223079807786945,-0.5526147753359361,-0.06938439306006572,0.5679561267748454,33.33343929707831,5.7590176147617385,0.2416151911379346,4,0.10499954223633168,0.5549993515014684,1.3474993705749547,3.989998817443851,-1.2399997711181605,0,0.006774317725311674,-1.7999898275127633,19.450000762939453,-4.666719649044728,19.1200008392334,1.0606078120845712,19.15999984741211,0.006774317725311674
6584,2006-04-18,19.38999938964844,19.479999542236328,18.600000381469727,19.26000022888184,78082100.0,0.010422034915313239,4.677423721305251,-0.5909071205014513,45.922735187145456,41.25702697858299,-0.07359082673563222,0.15932987155970224,0.8243984278130974,3.9257004206194424,16.505304119261265,0.8799991607666016,-0.25436529268503705,-0.09950065612792613,-0.5817530617591586,0.38275174950330637,-0.34062685894354416,0.1416255466876919,0.2758024444183036,79.79789806278875,50.5743304927996,0.24112620281561678,4,-0.2899990081787145,0.16000080108642223,1.1475005149841273,3.789999961853024,-1.5000000000000036,1,-0.01701907860204621,1.3478250052866614,19.190000534057614,-1.7999898275127633,19.450000762939453,-4.666719649044728,19.1200008392334,-0.01701907860204621
6585,2006-04-19,19.559999465942386,19.600000381469727,19.200000762939453,19.31999969482422,103771800.0,0.00876741009000237,1.4999850989134127,1.8461640036973732,44.24778312941874,41.049145781283414,-0.2266678885166833,-0.029510229674059474,0.6340407738765208,3.6884457683376404,16.885238925320913,0.39999961853027344,-0.2517629141773803,0.081499481201174,-0.3825455681192018,0.5455445305215498,-0.1505230434590139,0.3135220058613619,-0.9599990844726598,95.99990844726598,67.75007453706979,0.23202252466018758,4,-0.4599990844726598,-0.09999942779541371,0.9025006294250453,3.600000381469723,-1.5100002288818395,2,-0.046012251692406414,4.677423721305251,19.38999938964844,1.3478250052866614,19.190000534057614,-1.7999898275127633,19.450000762939453,-0.046012251692406414
6586,2006-04-20,19.450000762939453,19.940000534057614,19.399999618530273,19.770000457763672,127052000.0,-0.005623655726292864,-1.5714207863688625,-1.3333333333333135,44.444444444444464,40.8396137989454,-0.13563554305508774,0.040840339893318145,0.7200497174974316,3.7222032524447286,16.942305230266147,0.5400009155273402,-0.23460848160102898,-0.0019992828369126414,-0.4015042531548936,0.3975056874810683,-0.20175176799590133,0.19775320232207605,-0.8500003814697266,63.432857065587335,36.87254111216936,0.19975248515899013,4,-0.18000030517578125,0.009999275207519531,0.9474987983703613,3.6849985122680664,-1.2300014495849645,3,-0.04113116262357808,1.4999850989134127,19.559999465942386,4.677423721305251,19.38999938964844,1.3478250052866614,19.190000534057614,-0.04113116262357808
6587,2006-04-21,19.059999465942386,20.0,19.020000457763672,19.520000457763672,92182400.0,-0.020051479778869008,-2.6296346007806015,1.4375044703526103,41.66667328940612,40.856152474238634,0.22819764870686754,0.40099516851254435,1.081034789097128,4.030207059616416,17.557377716208915,0.9799995422363281,-0.20939874027411065,-0.3600005149841259,-0.7779655266362404,0.05796449666798864,-0.5689830208101831,-0.15101800915806862,-0.40639907836914446,32.857086415178394,4.777405532344659,0.20898250582605646,4,0.24000072479247692,0.4000005722045863,1.2674999237060511,4.074999809265133,-1.25,4,-0.0367260690033927,-1.5714207863688625,19.450000762939453,1.4999850989134127,19.559999465942386,4.677423721305251,19.38999938964844,-0.0367260690033927
6588,2006-04-24,18.90999984741211,19.25,18.899999618530273,18.93000030517578,67594200.0,-0.00786986478138707,-16.499618539004388,0.0434791622611158,40.983597587048195,40.914936788891005,0.36482978023923707,0.5234908592448733,1.1890384103435352,4.095706117436343,17.604800528783485,0.35000038146972656,-0.23032487779262567,-0.47550010681152344,-0.9419977002445421,-0.009002513378504773,-0.7087489035280328,-0.2422513100950141,-0.1756154830932637,22.142825029325493,-8.921021737619416,0.23324879671650936,4,0.3900003433227539,0.5500001907348633,1.4174995422363281,4.22499942779541,-0.8899993896484375,0,-0.047593845890667286,-2.6296346007806015,19.059999465942386,-1.5714207863688625,19.450000762939453,1.4999850989134127,19.559999465942386,-0.047593845890667286
6589,2006-04-25,19.149999618530273,19.200000762939453,18.75,18.940000534057614,90281100.0,0.012691685513207984,1.9032178674706208,-10.499713904253468,47.148295315680805,42.668786294815334,0.10270972023425884,0.24900228763241117,0.8996165671277296,3.7730208768665463,17.991735608902204,0.4500007629394531,-0.240808541797648,-0.20550031661987234,-0.6499503313516684,0.23894969811192368,-0.4277253239857721,0.01672469074602745,0.8500003814697266,31.999969482421875,-2.0922508982930452,0.2222250073658988,4,0.15000057220458984,0.3100004196166992,1.0425000190734863,3.864999771118164,-1.1099987030029297,1,-0.06266312686657471,-16.499618539004388,18.90999984741211,-2.6296346007806015,19.059999465942386,-1.5714207863688625,19.450000762939453,-0.06266312686657471
6590,2006-04-26,19.489999771118164,19.57999992370605,19.1200008392334,19.149999618530273,85359800.0,0.017754577512309355,-1.3000085831179429,1.6190554041779925,50.1792156350687,44.33268902469855,-0.20736370534085324,-0.10338686224185167,0.5182843218013709,3.3530696208741446,17.929762183800555,0.4599990844726527,-0.21892648110750912,0.1389998435974107,-0.2976332273870348,0.5756329145818562,-0.07931669189481383,0.3573163790896352,0.48500022888183736,59.19998168945313,23.51213137218437,0.21831653549222307,4,-0.18999958038330078,-0.029999732971191406,0.7024998664855957,3.5249996185302734,-1.260000228881836,2,-0.08209340175779456,1.9032178674706208,19.149999618530273,-16.499618539004388,18.90999984741211,-2.6296346007806015,19.059999465942386,-0.08209340175779456
6591,2006-04-27,20.07999992370605,20.200000762939453,19.200000762939453,19.38999938964844,134460200.0,0.030271942509829897,1.1505325181659143,2.029412424687791,60.670747308776534,45.89884405786825,-0.7228865206863517,-0.7092746005940533,-0.11478140359393763,2.6777539332325695,17.89710346236022,1.0,-0.18723569483779912,0.715999984741206,0.2105183924950147,1.2214815769873972,0.46325918861811033,0.9687407808643016,-1.3299999237060511,91.72408440736712,51.89598404789537,0.25274079612309636,4,-0.6799993515014613,-0.6799993515014613,0.11249971389770863,2.9349994659423864,-2.100000381469723,3,-0.10109565210948657,-1.3000085831179429,19.489999771118164,1.9032178674706208,19.149999618530273,-16.499618539004388,18.90999984741211,-0.10109565210948657
6592,2006-04-28,19.979999542236328,20.270000457763672,19.90999984741211,19.989999771118164,89978400.0,-0.004980098697693003,-3.8000203451038237,-0.014493074118404944,61.419750361012845,48.520360250889084,-0.6032363453111245,-0.618956065911668,-0.05925175374156311,2.6869993549659412,18.08841172494397,0.3600006103515625,-0.11409095559714544,0.6019996643066392,0.04450162896953458,1.1594976996437438,0.3232506466380869,0.8807486819751915,-1.2009995269775402,80.92099814535499,34.56551977037278,0.2787490176685518,4,-0.5449991226196289,-0.5449991226196289,0.21250009536743164,3.0349998474121094,-2.1899986267089844,4,-0.08808810156183045,1.1505325181659143,20.07999992370605,-1.3000085831179429,19.489999771118164,1.9032178674706208,19.149999618530273,-0.08808810156183045
6593,2006-05-01,19.489999771118164,20.15999984741211,19.459999084472656,20.059999465942386,75869800.0,-0.02452451363086061,-1.2222208766522757,56.99866488651571,51.80054303978651,49.17345001229365,-0.0739869909536992,-0.133434747227696,0.3796665554576677,3.0909360790936233,17.68080113462952,0.7000007629394531,-0.05966611041444381,0.11049985885620117,-0.44808752983311706,0.6690872475455194,-0.16879383548845794,0.3897935532008603,-0.6513597381591794,48.684180806557265,0.6533584859025439,0.27929369434465906,5,0.020000457763671875,-0.054999351501464844,0.7024998664855957,3.4700002670288086,-2.1000003814697266,0,-0.08619806695253718,-3.8000203451038237,19.979999542236328,1.1505325181659143,20.07999992370605,-1.3000085831179429,19.489999771118164,-0.08619806695253718
6594,2006-05-02,19.59000015258789,19.71999931335449,19.51000022888184,19.63999938964844,52909500.0,0.005130855959162961,1.0,0.08771800671923043,56.125363401711724,50.493181153659535,-0.15939595697984288,-0.22612668032035899,0.25254959038472435,2.9082528558191427,17.23255428683687,0.22999954223632457,-0.05184393596503867,0.19850025177002095,-0.3676789128555633,0.7646794163956052,-0.0845893305427694,0.4815898340828113,-0.694105702636719,40.86951906602911,-11.679535118511915,0.28308958231279185,5,-0.07999992370605469,-0.1549997329711914,0.5074996948242188,3.3249998092651367,-2.479999542236328,1,-0.08014291386398065,-1.2222208766522757,19.489999771118164,-3.8000203451038237,19.979999542236328,1.1505325181659143,20.07999992370605,-0.08014291386398065
6595,2006-05-03,19.15999984741211,19.8700008392334,19.1200008392334,19.520000457763672,68692200.0,-0.02194998988394481,-2.4091015492921115,7.200122072174662,50.51280784732211,51.16744375397927,0.23232935449567194,0.2032691643276614,0.6495551990406767,3.2605334004971844,16.839089234058633,0.75,-0.007983052692740245,-0.22450008392333842,-0.7988453738831431,0.3498452060364663,-0.511672728903239,0.06267256105656216,-0.20914115714843717,3.4781757779911797,-52.93124507957819,0.28717264497990197,5,0.35000038146972656,0.27500057220458984,0.8350000381469727,3.755000114440918,-2.0,2,-0.05845505954093422,1.0,19.59000015258789,-1.2222208766522757,19.489999771118164,-3.8000203451038237,19.979999542236328,-0.05845505954093422
6596,2006-05-04,19.34000015258789,19.450000762939453,19.209999084472656,19.280000686645508,42441200.0,0.009394588027624273,-1.3999847414146616,-0.16666490060611197,48.5333251953125,51.93040507685777,0.03920763986616649,0.012904292667499817,0.45312339972034366,3.010256200110497,16.512775878355235,0.29000091552734375,0.003931592561471575,-0.0374998092651353,-0.6103549844307352,0.5353553659004646,-0.32392739684793526,0.24892777831766466,-0.33637579162421716,19.130381420096164,-33.91772541610387,0.2864275875827994,5,0.1700000762939453,0.0950002670288086,0.6474995613098145,3.5749998092651367,-2.479999542236328,3,-0.05739403317445335,-2.4091015492921115,19.15999984741211,1.0,19.59000015258789,-1.2222208766522757,19.489999771118164,-0.05739403317445335
6597,2006-05-05,19.51000022888184,19.649999618530273,19.3700008392334,19.43000030517578,51087200.0,0.008790076264358238,-1.8000038147190935,1.3333439298090048,54.37158071263977,53.417958757479056,-0.06732714762684466,-0.15479340075325965,0.26381511244057876,2.764186802721312,16.217790690042268,0.3099994659423828,0.011525583897451952,0.12600021362305114,-0.44991636595816686,0.7019167932042691,-0.16195807616755786,0.41395850341366014,-0.45572082404616765,37.499977075115105,-17.296610229310197,0.28795828979060845,5,-3.552713678800501e-15,-0.07499980926514027,0.4774994850158656,3.2349996566772425,-2.3899993896484375,4,-0.0784213566733104,-1.3999847414146616,19.34000015258789,-2.4091015492921115,19.15999984741211,1.0,19.59000015258789,-0.0784213566733104
6598,2006-05-08,20.11000061035156,20.21999931335449,19.63999938964844,19.63999938964844,102795400.0,0.030753478955961366,-1.468078371534323,5.875020861645217,58.86700710792482,54.72003784550617,-0.5355224106190413,-0.723360686181568,-0.3511761612831883,2.0822115274036967,15.651634068597614,0.7099990844726491,0.04225335115905082,0.6825005531310993,0.02651992484317489,1.3384811814190236,0.35451023898713885,1.0104908672750597,-1.0070923633987654,90.00010403734244,36.78115392053423,0.32799031414396146,5,-0.4149999618530238,-0.6750001907348597,-0.12250089645385387,2.4199991226196325,-2.380001068115231,0,-0.11536547112932471,-1.8000038147190935,19.51000022888184,-1.3999847414146616,19.34000015258789,-2.4091015492921115,19.15999984741211,-0.11536547112932471
6599,2006-05-09,19.899999618530273,20.100000381469727,19.790000915527344,19.93000030517578,66287600.0,-0.01044261489048326,-1.4800146485492596,-0.0638310823972479,54.14634100955438,55.16082955378236,-0.23238345867605403,-0.49627429093266784,-0.1640734337692109,2.2065875640331356,15.05488163982852,0.3199996948242152,0.11103487928479794,0.4454996109008782,-0.2424561696458838,1.1334553914476402,0.10152172062749543,0.789477501174261,-0.7504076831450455,70.90907829850417,22.1473271160949,0.34397789027338144,5,-0.20499897003173828,-0.4649991989135742,0.08750009536743164,1.284999847412113,-1.779998779296875,1,-0.12613066718577226,-1.468078371534323,20.11000061035156,-1.8000038147190935,19.51000022888184,-1.3999847414146616,19.34000015258789,-0.12613066718577226
6600,2006-05-10,19.57999992370605,19.979999542236328,19.5,19.850000381469727,60520500.0,-0.016080386982834316,-1.2325544259328258,8.999809269502311,51.5081097658388,54.142758715678156,0.11367999345264934,-0.1509344023411039,0.12625842850119895,2.439669285415839,14.00810897557651,0.4799995422363281,0.1930235206469213,0.10449991226196076,-0.5711354413212355,0.780135265845157,-0.23331776452963737,0.4423175890535589,-0.3855916474256844,36.63373815697265,-9.84788212026303,0.3378176767915981,5,0.11500072479248402,-0.14499950408935192,0.3674998283386266,1.5100002288818395,-1.2800006866455043,2,-0.12614909718993372,-1.4800146485492596,19.899999618530273,-1.468078371534323,20.11000061035156,-1.8000038147190935,19.51000022888184,-0.12614909718993372
6601,2006-05-11,19.36000061035156,19.600000381469727,19.209999084472656,19.57999992370605,56976700.0,-0.011235920031242297,2.00000733594974,0.8148108902357937,53.62320109207185,53.276475463573604,0.2467558917456003,0.0927208374204973,0.30697426429438224,2.5713872768750328,13.050505607993253,0.3900012969970703,0.23996059591141616,-0.12749938964844176,-0.7848265657356208,0.5298277864387373,-0.4561629776920313,0.20116419839514776,0.9099998474121129,14.851632860021116,-31.975604799147586,0.3286635880435889,5,0.30999946594238637,0.07499980926514027,0.5574994087219274,1.4999990463256871,-1.1200008392333949,3,-0.11363639946184378,-1.2325544259328258,19.57999992370605,-1.4800146485492596,19.899999618530273,-1.468078371534323,20.11000061035156,-0.11363639946184378
6602,2006-05-12,19.040000915527344,19.520000457763672,19.030000686645508,19.280000686645508,66530900.0,-0.01652890933552531,-2.769225690496277,1.090911455398247,51.508132560245215,53.24398541029124,0.46868127180541563,0.4009883393307838,0.5931558552604379,2.8035420596998826,13.215254491953823,0.48999977111816406,0.24603471267388244,-0.4269990921020508,-1.1141472140467812,0.2601490298426796,-0.770573153074416,-0.08342503112968558,1.208799514770508,0.8403563380146266,-47.08063924882353,0.3435740609723645,5,0.5849990844726562,0.39499950408935547,0.8424992561340332,1.5499992370605469,-0.8900012969970703,4,-0.11449580884200306,2.00000733594974,19.36000061035156,-1.2325544259328258,19.57999992370605,-1.4800146485492596,19.899999618530273,-0.11449580884200306
6603,2006-05-15,19.31999969482422,19.350000381469727,19.0,19.059999465942386,62462200.0,0.0147058175332615,1.1874914318752123,-1.0833353201567057,51.954023694091134,52.780503220555616,0.181073871550808,0.13831986208658975,0.2873757753880781,2.4460149936186966,12.97769166981386,0.35000038146972656,0.16835930349462558,-0.15350027084350515,-0.8320211027160198,0.5250205610290095,-0.4927606867797607,0.1857601450927504,0.8800487457275388,29.09087125921379,-19.98298179799994,0.3392604159362569,5,0.28999996185302734,0.11500072479248047,0.5225005149841309,1.2700004577636719,-0.9200000762939453,0,-0.11387157817503435,-2.769225690496277,19.040000915527344,2.00000733594974,19.36000061035156,-1.2325544259328258,19.57999992370605,-0.11387157817503435
6604,2006-05-16,19.059999465942386,19.350000381469727,18.93000030517578,19.26000022888184,67068600.0,-0.01345756899527728,1.210520503940211,-0.7692330264461096,44.96486816068184,52.164065477595585,0.4000575908936739,0.3924508712462078,0.5186866969295494,2.6257089696188594,11.956009175322476,0.4200000762939453,0.08202901318592026,-0.3970005035400348,-1.0996901162648314,0.3056891091847618,-0.7483453099024331,-0.04565569717763651,1.0680460681762654,12.380881450022319,-33.949247757690316,0.35134480636239795,5,0.5150003433227504,0.37500095367431285,0.7075004577636683,1.5250005722045863,-0.8099994659423864,1,-0.0697796411842816,1.1874914318752123,19.31999969482422,-2.769225690496277,19.040000915527344,2.00000733594974,19.36000061035156,-0.0697796411842816
6605,2006-05-17,18.65999984741211,19.020000457763672,18.649999618530273,18.959999084472656,83390900.0,-0.020986339440618673,-1.3125074505877024,1.4999904632932155,32.598037955303525,50.39347800648348,0.8064838982061069,0.7605620613651745,0.8924945599210403,2.9411433765213033,11.429638710186765,0.4099998474121129,0.05506926298080117,-0.7520001411437995,-1.5373288512478425,0.03332856896024339,-1.1446644961958192,-0.35933578609177985,1.3722020683911111,1.0526548263912592,-37.902275917000765,0.3926643550520209,5,0.7749996185302734,0.7750005722045898,1.1075000762939453,1.9250001907348633,-0.6599998474121094,2,-0.028938853836786183,1.210520503940211,19.059999465942386,1.1874914318752123,19.31999969482422,-2.769225690496277,19.040000915527344,-0.028938853836786183
6606,2006-05-18,18.649999618530273,18.88999938964844,18.489999771118164,18.729999542236328,76112600.0,-0.0005359179508901413,-1.0000000000000178,0.2666670905229963,33.3333333333333,48.055894964338314,0.7915549883987616,0.7457923662463628,0.8772586839293481,2.864224674380175,11.950742161713352,0.399999618530277,-0.0024393359435421758,-0.7220003128051751,-1.5775359753984652,0.1335353497881151,-1.1497681441018202,-0.29423248150853,1.2439820675456517,15.533955412514791,-17.36433928432198,0.42776783129664553,5,0.7049999237060547,0.7300004959106445,1.0425009727478027,1.8750009536743164,-0.3699989318847656,3,-0.0187667768701707,-1.3125074505877024,18.65999984741211,1.210520503940211,19.059999465942386,1.1874914318752123,19.31999969482422,-0.0187667768701707
6607,2006-05-19,18.36000061035156,18.479999542236328,17.940000534057614,18.0,189166200.0,-0.015549544992514486,-1.2499980131765942,-4.500011920940279,35.092355455395904,45.41426700294622,1.0071881162372058,1.0336564462931825,1.146513326472693,3.0647360032959092,12.000650556631768,0.7099990844726598,-0.013940298356772018,-0.9769993782043507,-1.9371550067878012,-0.016843749620900184,-1.457077192496076,-0.49692156391262543,1.3655032459294354,29.78724267699784,-1.0682153398827268,0.480077814291725,5,0.6599998474121129,0.7449998855590856,1.2849993705749547,2.154999732971195,-0.3100013732910121,4,-0.006535993205018631,-1.0000000000000178,18.649999618530273,-1.3125074505877024,18.65999984741211,1.210520503940211,19.059999465942386,-0.006535993205018631
6608,2006-05-22,18.010000228881836,18.450000762939453,17.969999313354492,18.1299991607666,84566300.0,-0.01906320097137626,-3.799996185317286,-0.3333298012122273,30.445540698061407,42.78084474611366,1.1487837437145458,1.383717924484536,1.4680507990059333,3.3304482232676094,11.828748696478659,0.48000144958496094,-0.040887789319707935,-1.2819997787475579,-2.3981132160777285,-0.16588634141738723,-1.8400564974126432,-0.7239430600824726,1.4655331622878833,4.964517900672005,-23.607027253142753,0.5580567186650851,5,0.9499998092651367,1.0950002670288086,1.5900001525878906,2.3949995040893555,0.6499996185302734,0,0.007773425200957362,-1.2499980131765942,18.36000061035156,-1.0000000000000178,18.649999618530273,-1.3125074505877024,18.65999984741211,0.007773425200957362
6609,2006-05-23,17.950000762939453,18.270000457763672,17.889999389648438,18.1299991607666,89346200.0,-0.0033314528139851696,-1.533330790211524,1.5,33.51499062436332,40.78160928594972,1.009216858559018,1.422119808174731,1.5021718910385857,3.305274243510258,11.412572864442152,0.3800010681152344,-0.11464097571124654,-1.2819993019103997,-2.54906526399267,-0.014933339828129277,-1.9155322829515349,-0.6484663208692645,1.3105580282345706,5.30985102439716,-25.343799452007126,0.6335329810411349,5,0.7949991226196289,1.1299991607666016,1.5699992179870605,2.3849992752075195,1.3699989318847656,1,0.025069573062075357,-3.799996185317286,18.010000228881836,-1.2499980131765942,18.36000061035156,-1.0000000000000178,18.649999618530273,0.025069573062075357
6610,2006-05-24,17.889999389648438,18.059999465942386,17.760000228881836,18.010000228881836,108894700.0,-0.0033426947487879,1.7272743035987754,0.6666772631422789,29.577449654044457,38.1098591261689,0.8987995909726791,1.4293928748022964,1.5340969534404962,3.2847964268273557,12.074854141960028,0.2999992370605504,-0.2715001465416016,-1.262000656127931,-2.656147716711949,0.13214640445608694,-1.9590741864199401,-0.5649271258359221,1.151269897281491,11.504359054426958,-19.75565736834114,0.6970735302920089,5,0.7500009536743164,1.1250009536743164,1.4350008964538574,2.2500009536743164,1.1100006103515625,2,0.020123008531787168,-1.533330790211524,17.950000762939453,-3.799996185317286,18.010000228881836,-1.2499980131765942,18.36000061035156,0.020123008531787168
6611,2006-05-25,18.049999237060547,18.059999465942386,17.739999771118164,17.969999313354492,68212600.0,0.008943535655159929,5.399969482537906,-0.6666613685130732,29.378511287034925,35.651012318034425,0.596122902569828,1.1694721663089993,1.3421430721788639,3.046187136221846,13.414134657718607,0.3199996948242223,-0.4003128810146741,-1.0005007743835463,-2.405716284779679,0.40471473601258623,-1.7031085295816126,-0.29789301918548006,0.7606416194207242,41.891832679078185,10.949334241836425,0.7026077551980672,5,0.49500083923339844,0.9550008773803711,1.2300009727478027,1.9850006103515625,1.310001373291012,3,-0.0027700409514637148,1.7272743035987754,17.889999389648438,-1.533330790211524,17.950000762939453,-3.799996185317286,18.010000228881836,-0.0027700409514637148
6612,2006-05-26,18.21999931335449,18.309999465942386,18.010000228881836,18.1299991607666,61157600.0,0.00941828717338078,1.222212803232565,1.1250029802350365,19.614114385769014,32.057689061554186,0.33254382867220045,0.9073784448495097,1.1502098082718817,2.7880281298254204,14.433005755066464,0.2999992370605504,-0.5005320911955593,-0.7425006866455099,-2.122842176592311,0.637840803301291,-1.4326714316189104,-0.05232994167210947,0.37651332605416243,67.60547488884959,42.31026253360092,0.6901707449734013,5,0.3250007629394567,0.7850008010864293,1.1450009346008336,1.8150005340576207,0.5300006866455114,4,0.00329316001933333,5.399969482537906,18.049999237060547,1.7272743035987754,17.889999389648438,-1.533330790211524,17.950000762939453,0.00329316001933333
6613,2006-05-30,17.809999465942386,18.21999931335449,17.770000457763672,18.209999084472656,65587400.0,-0.022502736710400928,1.1428513040358774,-4.444432670707549,18.42897742988322,29.10925675813212,0.5652689032830658,1.249105884225262,1.5366061487157125,3.1011610781514527,15.728217864639582,0.44999885559081676,-0.6159385014154886,-1.0685005187988246,-2.516494332999713,0.3794932954020638,-1.792497425899267,-0.3445036116983822,0.6152105998081687,12.280654789790537,-6.945438785913689,0.723996907100444,5,0.5700006484985316,1.1950006484985316,1.5700006484985316,2.225000381469723,1.0400009155273402,1,0.013475563072144148,1.222212803232565,18.21999931335449,5.399969482537906,18.049999237060547,1.7272743035987754,17.889999389648438,0.013475563072144148
6614,2006-05-31,18.020000457763672,18.190000534057614,17.770000457763672,17.889999389648438,76030000.0,0.011791184622035766,-1.270277236501584,-0.32500298023508384,25.624999627470757,28.334474721706254,0.21482063735648893,0.96492594096771,1.302376195388245,2.7887827375898198,17.093424846033983,0.42000007629394176,-0.7017232739733821,-0.7799995422363288,-2.2357903676690043,0.6757912831963466,-1.5078949549526648,-0.05210412951999288,0.2899990081787145,49.12295378190597,30.772841434748905,0.7278954127163376,5,0.2949991226196289,0.9849996566772461,1.359999656677246,2.0149993896484375,0.5399990081787145,2,0.035516058456741106,1.1428513040358774,17.809999465942386,1.222212803232565,18.21999931335449,5.399969482537906,18.049999237060547,0.035516058456741106
6615,2006-06-01,18.040000915527344,18.149999618530273,17.790000915527344,18.049999237060547,76997200.0,0.0011099032883239435,2.4285740236148956,-0.07690953373044984,28.00000508626296,27.741882694253995,0.1090972939265562,0.90301375742294,1.2527215720285128,2.664843207595041,17.815116340725396,0.3599987030029297,-0.8206222012938866,-0.7039991378784194,-2.187386565931803,0.779388290174964,-1.445692851905111,0.03769457614827232,0.17999839782714488,52.63180789977346,32.44130057347261,0.7416937140266909,6,0.06999874114990234,0.9649991989135742,1.3399991989135742,1.9949989318847656,0.1399993896484375,3,0.07095336553975207,-1.270277236501584,18.020000457763672,1.1428513040358774,17.809999465942386,1.222212803232565,18.21999931335449,0.07095336553975207
6616,2006-06-02,18.229999542236328,18.309999465942386,17.959999084472656,18.06999969482422,71258300.0,0.010532074116772927,1.187504470352595,-16.00267073636017,35.88847256540474,27.830340150921643,-0.16398883854101243,0.6594006916347404,1.02821762838375,2.368400390051221,18.401127882567327,0.3500003814697301,-0.8885167148086204,-0.4585004806518569,-1.9310176296979549,1.014016668394241,-1.1947590551749059,0.2777580938711921,-0.48999977111816406,85.18517210320839,59.96324872932381,0.7362585745230483,6,-0.13499927520751953,0.7750005722045898,1.1500005722045898,1.8050003051757812,0.4400005340576172,4,0.042238095287917554,2.4285740236148956,18.040000915527344,-1.270277236501584,18.020000457763672,1.1428513040358774,17.809999465942386,0.042238095287917554
6617,2006-06-05,17.979999542236328,18.350000381469727,17.889999389648438,18.26000022888184,63914200.0,-0.013713659148525181,1.0,-1.750005960470184,26.408449285348624,27.381774438398,0.029546505980057702,0.8315328803163595,1.2491224432731052,2.515010296652541,19.52630281809804,0.46000099182128906,-0.8770633733320068,-0.6320004463195801,-2.08364360387694,0.8196427112377798,-1.3578220250982582,0.09382113245909807,-0.22859977722167812,36.20674346486367,11.00022795208902,0.7258215787786799,6,0.06500053405761719,1.0250005722045898,1.4200010299682617,2.0550003051757812,-0.10000038146972656,0,0.07675200796715864,1.187504470352595,18.229999542236328,2.4285740236148956,18.040000915527344,-1.270277236501584,18.020000457763672,0.07675200796715864
6618,2006-06-06,17.790000915527344,18.059999465942386,17.670000076293945,18.049999237060547,82277100.0,-0.01056722088688955,1.7857220708446413,0.9285631569267121,27.075826443577753,26.66631175164405,0.20680406518308558,0.8841416436408309,1.4104420089478182,2.5991450407403427,21.027325164139228,0.38999938964844105,-0.8790262028836686,-0.7059990882873528,-2.0176536484079683,0.6056554718332627,-1.3618263683476606,-0.050171808227045034,0.5599994659423828,17.64717432036711,-8.802411185277329,0.6558272800603074,6,0.2199993133544922,1.154998779296875,1.6449995040893555,2.2449989318847656,-0.07000160217285156,1,0.053962846265778186,1.0,17.979999542236328,1.187504470352595,18.229999542236328,2.4285740236148956,18.040000915527344,0.053962846265778186
6619,2006-06-07,17.389999389648438,17.790000915527344,17.329999923706055,17.780000686645508,108997200.0,-0.02248462649205263,1.2438976735098322,1.5000146720072773,27.075807799883933,26.388351545626215,0.5800098543045884,1.1451722788547372,1.7716894451349496,2.892596360094636,22.794328097578873,0.46000099182128906,-0.8856770816144923,-0.9805006027221665,-2.2038778425678878,0.24287663712355467,-1.592189222645029,-0.36881198279930416,0.9600009918212891,5.88229794268233,-22.797508303875873,0.6116886199228607,6,0.4500007629394531,1.385000228881836,2.08250093460083,2.645000457763672,0.48999977111816406,2,0.08395635670294332,1.7857220708446413,17.790000915527344,1.0,17.979999542236328,1.187504470352595,18.229999542236328,0.08395635670294332
6620,2006-06-08,17.110000610351562,17.360000610351562,17.049999237060547,17.239999771118164,114389700.0,-0.01610113795999024,-1.479992065490223,0.33333007291916295,24.671060680685144,25.86530147825402,0.8244276097090406,1.2971421644636862,2.0143619481301442,3.0662090960716846,25.16861983588594,0.3400001525878906,-0.8475221470178518,-1.136999416351319,-2.3448701104494667,0.07087127774682855,-1.7409347634003929,-0.5330640693022453,1.1991997528076155,4.61548619007446,-24.664418434861908,0.6039353470490738,6,0.5899991989135742,1.524998664855957,2.362499713897705,2.9149999618530273,0.7299995422363281,3,0.08474569280339916,1.2438976735098322,17.389999389648438,1.7857220708446413,17.790000915527344,1.0,17.979999542236328,0.08474569280339916
6621,2006-06-09,17.15999984741211,17.260000228881836,17.100000381469727,17.110000610351562,83418800.0,0.0029222229852112758,-3.571444141689373,-0.38461199876755137,28.571409108682047,26.86055644746658,0.7095189655882415,1.1319070927477313,1.9191107496273077,2.913345644156152,27.127495992653895,0.15999984741210938,-0.8276255710805209,-0.9770001411437974,-2.1585084623937902,0.20450818010619543,-1.5677543017687938,-0.386245980518801,1.0736484481811495,8.461577962806736,-19.896819207651667,0.5907541606249963,6,0.5399999618530273,1.4749994277954102,2.312500476837158,2.660000801086426,1.0499992370605469,4,0.05944058664531382,-1.479992065490223,17.110000610351562,1.2438976735098322,17.389999389648438,1.7857220708446413,17.790000915527344,0.05944058664531382
6622,2006-06-12,16.860000610351562,17.350000381469727,16.75,17.25,64666000.0,-0.01748247317763174,1.033899072188278,-7.800106813153277,29.090901524562057,28.045214680208666,0.8898968817296833,1.328315676321992,2.173307526581347,3.154315963095449,29.030017066936413,0.6000003814697266,-0.796913756503713,-1.167999362945558,-2.399901252315974,0.06390252642485805,-1.7839503076307643,-0.5520484182603518,1.302628741729734,8.396996579874966,-21.973743923301946,0.615950944685208,6,0.6899995803833008,1.6249990463256836,2.612499713897705,2.9449996948242188,1.6299991607666016,0,0.10735465008412248,-3.571444141689373,17.15999984741211,-1.479992065490223,17.110000610351562,1.2438976735098322,17.389999389648438,0.10735465008412248
6623,2006-06-13,17.120000839233402,17.290000915527347,16.75,16.790000915527347,116064700.0,0.015421128082415692,-1.634139533585446,-0.8461549747642709,35.932199225551514,29.19045907999542,0.5830402620965849,0.9434157118964599,1.877318870635758,2.839392873430505,30.98228581514651,0.5400009155273473,-0.7731685346896029,-0.7979991912841768,-1.9332446002010322,0.3372462176326785,-1.3656218957426063,-0.2303764868257474,0.9296181646813899,35.57697245350876,1.9520847377757207,0.567622704458428,6,0.4299993515014613,1.364998817443844,2.3524994850158656,2.6849994659423793,-0.020000457763675428,1,0.044392423147055826,1.033899072188278,16.860000610351562,-3.571444141689373,17.15999984741211,-1.479992065490223,17.110000610351562,0.044392423147055826
6624,2006-06-14,17.729999542236328,17.850000381469727,17.489999771118164,17.489999771118164,117591300.0,0.03563076361567763,-2.000007947293549,0.7272722018322111,47.714285402881515,31.380934670730817,-0.0809320000256939,0.2410253801468336,1.241224104896041,2.1876798000506454,32.29532376741725,0.7299995422363246,-0.7227517863655386,-0.12150049209594727,-1.1230205621523588,0.8800195779604643,-0.6222605271241513,0.3792595429322567,0.2156499413652817,89.09083658015977,50.49219617137163,0.5007600350282053,6,-0.17999935150146484,0.6950006484985352,1.835000991821289,2.075000762939453,-0.5799999237060547,2,-0.0005640287163016788,-1.634139533585446,17.120000839233402,1.033899072188278,16.860000610351562,-3.571444141689373,17.15999984741211,-0.0005640287163016788
6625,2006-06-15,18.1200008392334,18.170000076293945,17.770000457763672,17.799999237060547,71506000.0,0.021996689625851884,-1.1052657996576805,1.3333412806268825,50.93835987345016,33.05314437162475,-0.5122617065888697,-0.20185475972046873,0.8307324829731861,1.764355007205662,32.896507276136724,0.4400005340576172,-0.618333928103997,0.2955007553100586,-0.6412677583623605,1.2322692689824777,-0.17288350152615095,0.7638850121462681,-1.3700008392333984,96.47892715674779,55.88867054170136,0.4683842568362095,6,-0.5700006484985352,0.24499893188476562,1.4449996948242188,1.6849994659423828,-0.6400012969970703,3,-0.013245125129748625,-2.000007947293549,17.729999542236328,-1.634139533585446,17.120000839233402,1.033899072188278,16.860000610351562,-0.013245125129748625
6626,2006-06-16,18.299999237060547,18.46999931335449,18.040000915527344,18.059999465942386,83664700.0,0.009933685954220062,-2.071451440404882,0.7499955296740127,51.069518852937705,35.79326321246798,-0.7613505801607126,-0.4315442463741803,0.6261100555808525,1.5528591842592192,33.01982036723587,0.4299983978271449,-0.5550606899669361,0.4929991722106948,-0.39039349587543626,1.3763918402968258,0.05130283816762926,0.9346955062537603,-1.5215992355346692,90.11627068836479,50.7562261417158,0.44169633404306513,6,-0.6899995803833008,-0.1249990463256836,1.2650012969970703,1.5050010681152344,-0.7599983215331996,4,-0.025136563041001758,-1.1052657996576805,18.1200008392334,-2.000007947293549,17.729999542236328,-1.634139533585446,17.120000839233402,-0.025136563041001758
6627,2006-06-19,18.239999771118164,18.63999938964844,18.200000762939453,18.51000022888184,61509400.0,-0.0032786594778033695,-1.514288828337895,-1.1250029802351125,56.34219567059423,39.045082015469816,-0.7382236534314259,-0.4015853876122968,0.6635044031820598,1.5818102890268229,32.21756547873695,0.4399986267089879,-0.5084113494013778,0.4389997482299819,-0.43009252000673115,1.308092016466695,0.00445361411162537,0.8735458823483384,-1.3939357971191413,78.83599218491383,34.56137439364416,0.43454613411835713,6,-0.5450000762939453,-0.10499954223632812,1.3125004768371582,1.5650005340576172,-0.7399997711181641,0,-0.0016447745077832199,-2.071451440404882,18.299999237060547,-1.1052657996576805,18.1200008392334,-2.000007947293549,17.729999542236328,-0.0016447745077832199
6628,2006-06-20,18.149999618530273,18.40999984741211,18.06999969482422,18.280000686645508,50887900.0,-0.00493421895379631,-1.344821235958012,0.4814846211446835,51.98775795181925,41.813076476795956,-0.6613337418460397,-0.3168016437517416,0.733900848498461,1.635452712242273,31.46195224335947,0.3400001525878906,-0.5109123029050266,0.3419996261596694,-0.5363859924390333,1.220385244758372,-0.09719318313968017,0.781192435459019,-1.1962995195922872,57.39131011674618,13.162803148973865,0.43919280929935073,6,-0.4549999237060547,-0.09999942779541016,1.3800005912780762,1.6500005722045898,-0.6800003051757812,1,0.01873279116991089,-1.514288828337895,18.239999771118164,-2.071451440404882,18.299999237060547,-1.1052657996576805,18.1200008392334,0.01873279116991089
6629,2006-06-21,18.399999618530273,18.600000381469727,18.200000762939453,18.21999931335449,53899700.0,0.01377410497269449,-2.636403044857901,-1.3846063558203272,55.1428470222152,45.19883051474375,-0.8414903097955602,-0.5600756692667481,0.4629293995052244,1.3473055181814964,30.407398093528098,0.4500007629394531,-0.45669922476252367,0.5694996833801262,-0.34645142323205036,1.4854507899923028,0.11152413007403794,1.0274752366862145,-1.3451215621496608,72.41378554359473,28.040025019306583,0.4579755533060885,6,-0.7049999237060547,-0.34999942779541016,1.1225004196166992,1.3200006484985352,-0.2199993133544922,2,-0.0706521339137064,-1.344821235958012,18.149999618530273,-1.514288828337895,18.239999771118164,-2.071451440404882,18.299999237060547,-0.0706521339137064
6630,2006-06-22,18.25,18.540000915527344,18.149999618530273,18.450000762939453,45409300.0,-0.008152153350003966,1.052632635647242,-1.1111134658584954,50.289024351252515,47.61189887502935,-0.5730368804204886,-0.4023516317114968,0.5962297833365682,1.4582177746220495,29.15304464839485,0.3900012969970703,-0.39417032181585654,0.4015000343322761,-0.5333290396525925,1.3363291083171447,-0.06591450266015642,0.8689145713247086,-1.1000146636233161,34.999936421550345,-4.037484148771711,0.46741453699243396,6,-0.5550003051757812,-0.36499977111816406,1.255000114440918,1.3299999237060547,-0.25,3,-0.06027399350519047,-2.636403044857901,18.399999618530273,-1.344821235958012,18.149999618530273,-1.514288828337895,18.239999771118164,-0.06027399350519047
6631,2006-06-23,18.0,18.290000915527344,18.0,18.25,48909400.0,-0.013698630136986356,-1.32000732421875,1.2499952316466079,50.289024351252515,49.96724585577273,-0.21383976083675194,-0.16473558815573242,0.8275707096206233,1.6735070303645756,27.91311534877211,0.29000091552734375,-0.3033031366820964,0.15399999618530202,-0.778825473618042,1.086825465988646,-0.3124127387163682,0.6204127310869723,-0.760613820427011,0.0,-37.76809545487669,0.46641273490167123,6,-0.30500030517578125,-0.18000030517578125,1.434999942779541,1.5799999237060547,-0.3400001525878906,4,-0.028888914320204018,1.052632635647242,18.25,-2.636403044857901,18.399999618530273,-1.344821235958012,18.149999618530273,-0.028888914320204018
6632,2006-06-26,18.280000686645508,18.32999992370605,18.1200008392334,18.149999618530273,36205800.0,0.015555593702528236,-1.2105326560523246,-0.5200042724609375,56.90141041821472,52.29715821051309,-0.30310548168829143,-0.4637893637641781,0.5211413605188575,1.3554409421706097,27.307133673073363,0.32999992370605113,-0.15935439109376404,0.43100061416625834,-0.5072594830026524,1.3692607113351691,-0.038129434418198827,0.9001306627507155,-0.9565777144679899,46.666751437663116,6.091038464897487,0.46913004858445545,6,-0.21500110626220703,-0.5850009918212891,1.0874991416931152,1.2149991989135742,-0.6900005340576172,0,-0.04048138639615961,-1.32000732421875,18.0,1.052632635647242,18.25,-2.636403044857901,18.399999618530273,-0.04048138639615961
6633,2006-06-27,18.049999237060547,18.700000762939453,18.049999237060547,18.649999618530273,61133200.0,-0.012582135719118925,-1.1666703753977614,-4.615349628803662,59.76331928590615,53.63593975307138,0.08123180773880634,-0.22649853076795523,0.7298784758045471,1.551241573212419,26.246227840040206,0.6500015258789062,-0.03512984937830055,0.18899917602539062,-0.7532910541062776,1.1312894061570589,-0.2821459390404435,0.6601442910912247,-0.6475816798347722,7.142740366537511,-36.2590909351365,0.4711451150658341,6,0.18500137329101562,-0.3249988555908203,1.0125012397766113,1.1700010299682617,-0.7199993133544922,1,-0.030470873147256383,-1.2105326560523246,18.280000686645508,-1.32000732421875,18.0,1.052632635647242,18.25,-0.030470873147256383
6634,2006-06-28,18.65999984741211,18.709999084472656,18.06999969482422,18.1200008392334,65687300.0,0.0337950490933594,1.0000059604879254,-0.8999977747613431,70.88948274337466,55.852731183063,-0.42798192810984403,-0.8285750666753913,0.09881581970583753,0.9175849588926681,25.13556132349166,0.6599998474121094,0.1361934413405379,0.7669998168945327,-0.23931877251317957,1.773318406302245,0.26384052219067655,1.2701591115983888,-1.1537756337292393,92.95784485445031,42.80536449678637,0.5031592947038567,6,-0.30500030517578125,-0.9300003051757812,0.3725004196166992,0.5600004196166992,-1.1700000762939453,2,-0.06377280513336414,-1.1666703753977614,18.049999237060547,-1.2105326560523246,18.280000686645508,-1.32000732421875,18.0,-0.06377280513336414
6635,2006-06-29,19.31999969482422,19.36000061035156,18.670000076293945,18.76000022888184,76666000.0,0.03536976703157069,1.15624729917002,1.0370379527753675,75.0,58.51167353273658,-1.0056118864961654,-1.4627602972213687,-0.5804915203664933,0.23960252993679632,24.40033937132074,0.7000007629394496,0.30032636008186486,1.3629997253417976,0.17153753837827068,2.5544619123053245,0.7672686318600341,1.958730818823561,-1.6933979940623693,97.05875753121906,39.91285623472151,0.5957310934817635,6,-0.6399993896484375,-1.2649993896484375,-0.4074997901916504,-0.125,-1.9999999999999964,3,-0.05900618052048112,1.0000059604879254,18.65999984741211,-1.1666703753977614,18.049999237060547,-1.2105326560523246,18.280000686645508,-0.05900618052048112
6636,2006-06-30,19.0,19.31999969482422,18.940000534057614,19.280000686645508,54002100.0,-0.016563131463710468,1.1111140545609837,-0.500001702991478,74.65436998167363,60.546359567300954,-0.6435511591221044,-1.1405952436521538,-0.28036969177945537,0.5386182774872879,24.125877986970483,0.3799991607666051,0.3821420200829735,1.004500007629396,-0.27091038582847915,2.279910401087271,0.3667948109004584,1.6422052043583335,-1.1653904300873847,72.51906618638436,8.826434693369052,0.6377051967289378,6,-0.31999969482421875,-0.9449996948242188,-0.1724996566772461,0.13000011444091797,-1.6399993896484375,4,-0.052631578947368474,1.15624729917002,19.31999969482422,1.0000059604879254,18.65999984741211,-1.1666703753977614,18.049999237060547,-0.052631578947368474
6637,2006-07-03,19.36000061035156,19.38999938964844,19.13999938964844,19.270000457763672,25048100.0,0.018947400544818915,2.3333841967394977,-0.321428328144891,75.22521961355571,63.128299751938336,-0.9252746435532515,-1.4671291770794852,-0.6439019373228341,0.15951407267167994,23.753020081018196,0.38999938964844105,0.43666412806646804,1.2955005645751925,-0.11819872347302152,2.7091998526234065,0.5886509205510855,2.0023502085992995,-1.3423441155862719,97.76128538202428,29.251784101319785,0.7068496440241077,7,-0.6650009155273402,-1.2900009155273402,-0.5850005149841273,-0.33000087738036754,-1.9600009918212855,0,-0.08780995399506752,1.1111140545609837,19.0,1.15624729917002,19.31999969482422,1.0000059604879254,18.65999984741211,-0.08780995399506752
6638,2006-07-05,18.75,19.26000022888184,18.739999771118164,19.200000762939453,51632300.0,-0.031508294995889585,-1.212762158301424,-5.000000000000197,61.48648532545194,63.833148452297976,-0.2472103298606676,-0.823754568349031,-0.039758361350724414,0.7414008634440705,22.626444506068143,0.6200008392333949,0.4669133341460707,0.6374999999999993,-0.801913072529878,2.0769130725298766,-0.08220653626494112,1.3572065362649397,-0.5402154999510707,51.51518654451912,-13.796440415860495,0.7197065362649395,7,-0.05500030517578125,-0.6800003051757812,0.02500009536743164,0.2799997329711914,-1.0,2,-0.06186665852864581,2.3333841967394977,19.36000061035156,1.1111140545609837,19.0,1.15624729917002,19.31999969482422,-0.06186665852864581
6639,2006-07-06,18.850000381469727,18.940000534057614,18.75,18.809999465942386,35026000.0,0.0053333536783854996,-1.3750089407051984,-0.088890772686806,58.79517197384315,64.77827596591916,-0.30917869665472963,-0.8524738827224496,-0.1523116170763572,0.6089522549381101,20.909320043110824,0.19000053405761363,0.48543338766243593,0.6645003318786635,-0.7687067457079735,2.0977074094653005,-0.052103206914654976,1.381103870671982,-0.47498579687686515,25.000066227446123,-34.86673658134063,0.7166035387933176,7,-0.1550006866455078,-0.7800006866455078,-0.1575002670288086,0.17999935150146484,-1.4400005340576172,3,-0.08063662742722755,-1.212762158301424,18.75,2.3333841967394977,19.36000061035156,1.1111140545609837,19.0,-0.08063662742722755
6640,2006-07-07,18.559999465942386,18.950000762939453,18.5,18.709999084472656,57542500.0,-0.015384663642363794,-2.333356880973742,-3.7499046347513407,53.05164298228456,65.08523359158939,0.032877449766051114,-0.47249809982909596,0.11054687705248867,0.8670439532573653,18.510843274201864,0.4500007629394531,0.5260013171699924,0.3019994735717795,-1.0463186162910247,1.6503175634345837,-0.37215957135962086,0.9761585185031798,0.8299999237060547,6.74151765048814,-47.26244292826146,0.6741590449314014,7,0.15999984741210582,-0.4899997711181676,0.10000038146972301,0.47000026702880504,-0.6899986267089879,4,-0.05765084728518832,-1.3750089407051984,18.850000381469727,-1.212762158301424,18.75,2.3333841967394977,19.36000061035156,-0.05765084728518832
6641,2006-07-10,18.18000030517578,18.71999931335449,18.11000061035156,18.63999938964844,43060600.0,-0.02047409330285299,-1.0333341810459686,3.0666683620920816,49.344984530915475,64.2456307152228,0.4929318429591163,-0.012822393529077658,0.4394079966733173,1.2087681290648788,16.157911410650097,0.6099987030029297,0.5266669452524226,-0.1289997100830078,-1.3757873740693505,1.1177879539033349,-0.7523935420761809,0.4943941219101653,1.1921990966796905,5.468731373530991,-43.51895894000344,0.6233938319931716,7,0.5399990081787109,-0.1100006103515625,0.3774995803833008,0.8499994277954102,-0.05000114440917969,0,-0.047304763251666215,-2.333356880973742,18.559999465942386,-1.3750089407051984,18.850000381469727,-1.212762158301424,18.75,-0.047304763251666215
6642,2006-07-11,18.670000076293945,18.670000076293945,18.0,18.059999465942386,76813100.0,0.026952682227329827,1.1967193636340896,-1.3260909226609874,55.22088461084753,63.7409157513274,0.07160086500480034,-0.3797382554260267,-0.09386652666129436,0.6832734728292245,13.305698209511412,0.6700000762939453,0.5736528104971121,0.2705000877380357,-0.7808844020894092,1.3218845775654806,-0.25519215717568855,0.7961923326517599,0.6517113739013709,53.17459957039235,5.033042250940255,0.5256922449137226,7,0.024999618530273438,-0.6000003814697266,-0.11999988555908203,0.3599996566772461,-0.059999465942386365,1,-0.07016601288640278,-1.0333341810459686,18.18000030517578,-2.333356880973742,18.559999465942386,-1.3750089407051984,18.850000381469727,-0.07016601288640278
6643,2006-07-12,17.8799991607666,18.57999992370605,17.8700008392334,18.56999969482422,76732200.0,-0.04231392138720125,-1.0000053728344018,-1.1311472846887025,45.28985457168999,60.89651262114022,0.9330740076413839,0.49552499872839917,0.6585840993034253,1.432825335370616,10.385757428235811,0.7999992370605469,0.6248114412173393,-0.5575007438659654,-1.4583281477922156,0.3433266600602849,-1.0079144458290905,-0.10708704190284024,1.3624096024169958,0.9257705777324096,-42.3219075022036,0.45041370196312464,7,0.7500009536743164,0.1900005340576172,0.6450009346008301,1.1250009536743164,0.6800003051757848,2,-0.026845613241949895,1.1967193636340896,18.670000076293945,-1.0333341810459686,18.18000030517578,-2.333356880973742,18.559999465942386,-0.026845613241949895
6644,2006-07-13,17.719999313354492,18.07999992370605,17.690000534057614,17.809999465942386,78659200.0,-0.008948537747316632,-4.2000712087686045,0.13043490279440695,45.207954292651884,57.58628532032376,1.056851638913617,0.690120054716914,0.775176434912531,1.5628507781146403,9.193668362169557,0.3899993896484375,0.624547811495848,-0.7170005798339858,-1.6194910394273663,0.18548987975939468,-1.168245809630676,-0.26575535003729556,1.4126168159130899,2.380855067264578,-40.17884357975369,0.4512452297966906,7,0.8200006484985352,0.35000038146972656,0.7575006484985352,1.2500009536743164,0.6800003051757812,3,0.00169304107268764,-1.0000053728344018,17.8799991607666,1.1967193636340896,18.670000076293945,-1.0333341810459686,18.18000030517578,0.00169304107268764
6645,2006-07-14,17.8799991607666,18.100000381469727,17.68000030517578,17.719999313354492,65420500.0,0.00902933711129017,-2.5000317894268367,-1.7777730682828952,48.89705199168761,54.72436109921421,0.7499744517768256,0.5388448308956484,0.586595634953234,1.3733429361235494,8.758015217628964,0.4200000762939453,0.6365212881485114,-0.5450006484985366,-1.4713067552640666,0.38130545826699347,-1.0081537018813016,-0.08184759511577155,1.1083554089799819,19.230677531228345,-27.526451487529904,0.46315305338276513,7,0.6550006866455078,0.1900005340576172,0.42750072479248047,0.9200010299682617,0.37000083923339844,4,-0.026286316298369528,-4.2000712087686045,17.719999313354492,-1.0000053728344018,17.8799991607666,1.1967193636340896,18.670000076293945,-0.026286316298369528
6646,2006-07-17,17.84000015258789,18.1200008392334,17.670000076293945,17.84000015258789,63855500.0,-0.002237081099336957,-1.6470621234390603,0.0,45.769227806634554,51.451473120667416,0.6795893606020691,0.5719384711293003,0.5911567856515205,1.3908063658437229,8.986637833529189,0.4500007629394531,0.5455098849478546,-0.5619997024536119,-1.523547113625387,0.39954770871816336,-1.0427734080395012,-0.08122599686772247,0.9913519054101982,17.00000762939453,-28.538845305480947,0.4807737055858879,7,0.625,0.22999954223632812,0.3274993896484375,0.8199996948242188,0.5,0,0.0016816528244902873,-2.5000317894268367,17.8799991607666,-4.2000712087686045,17.719999313354492,-1.0000053728344018,17.8799991607666,0.0016816528244902873
6647,2006-07-18,18.209999084472656,18.270000457763672,17.6299991607666,17.950000762939453,69040900.0,0.020739850264580362,2.3684184108818953,100.0,51.49812586929019,50.3416554033161,0.1445037746299498,0.21036209689723862,0.18380831530164699,0.9979591740653397,9.45895829177646,0.6400012969970703,0.36696060630335126,-0.19050073623657227,-1.1532051539354917,0.7722036814623472,-0.6718529450860338,0.29085147261288924,0.4587636960868515,61.05257451703987,10.21664719965949,0.4813522088494601,7,0.0800008773803711,-0.1399993896484375,-0.042499542236328125,0.4500007629394531,0.1700000762939453,1,-0.004393186585839537,-1.6470621234390603,17.84000015258789,-2.5000317894268367,17.8799991607666,-4.2000712087686045,17.719999313354492,-0.004393186585839537
6648,2006-07-19,18.489999771118164,18.63999938964844,18.049999237060547,18.25,84949400.0,0.015376205421353317,1.1851897638768543,0.923082001848673,48.303392529665736,49.17590213174083,-0.19696997352394163,-0.04517684462434346,-0.1504011088979098,0.6953887622745611,9.377981177428737,0.5900001525878942,0.2089670696890238,0.0724999427795403,-0.8835642386119993,1.02856412417108,-0.4055321479162295,0.5505320334753101,-0.8600006103515625,85.14855598633477,38.003248716908196,0.47803209069577024,7,-0.19999980926513672,-0.4200000762939453,-0.4724998474121094,0.020000457763671875,0.0699996948242223,2,0.006490040060511015,2.3684184108818953,18.209999084472656,-1.6470621234390603,17.84000015258789,-2.5000317894268367,17.8799991607666,0.006490040060511015
6649,2006-07-20,17.100000381469727,18.0,17.069999694824222,17.969999313354492,136083600.0,-0.07517573860761484,-1.0000000000000075,-3.624999006588306,30.662026116056495,46.68816692438216,1.0266496091556192,1.3095790341906017,1.174889957513173,2.051951774470311,10.3437688220921,1.4200000762939418,-0.030242041676149967,-1.2524994850158677,-2.375725810740377,-0.1292731592913583,-1.8141126478781224,-0.690886322153613,1.5399990081787145,1.9108721322944726,-37.3129445974429,0.5616131628622548,7,0.7949991226196289,1.1299991607666051,0.9174995422363281,1.4099998474121094,1.7999992370605469,3,0.08538006151478084,1.1851897638768543,18.489999771118164,2.3684184108818953,18.209999084472656,-1.6470621234390603,17.84000015258789,0.08538006151478084
6650,2006-07-21,17.149999618530273,17.399999618530273,16.84000015258789,17.0,82603200.0,0.002923931926617218,-1.3829799322281517,-0.17241356630785082,33.089573914999164,44.882010189280344,0.8444067249070706,1.2363325604395676,1.069745372182318,1.9671900796940207,11.37170555570951,0.5599994659423828,-0.16247953849331154,-1.1475002288818352,-2.3929363715575356,0.09793591379386513,-1.7702183002196854,-0.524782157543985,1.4899997711181676,17.22219985207442,-17.055105537029323,0.622718071337851,7,0.6050004959106445,0.9650001525878906,0.8375005722045898,1.3600006103515625,2.229999542236328,4,0.07288629899731291,-1.0000000000000075,17.100000381469727,1.1851897638768543,18.489999771118164,2.3684184108818953,18.209999084472656,0.07288629899731291
6651,2006-07-24,17.479999542236328,17.65999984741211,17.149999618530273,17.180000305175778,54838700.0,0.01924197848666398,-1.8333298012122239,2.0000000000000235,32.720574055984926,42.38197568318449,0.4522258705994453,0.9121441583958756,0.6943900710353788,1.60080030492173,11.93102730509579,0.5100002288818359,-0.2878979682729401,-0.791500282287597,-2.0839120381669822,0.5009114735917883,-1.4377061602272896,-0.1452944043479043,1.0879998779296898,35.55553671753631,8.924002159153314,0.6462058779396925,7,0.26000022888183594,0.6350002288818359,0.47750043869018555,1.0300006866455078,2.200000762939453,0,0.044050370590865695,-1.3829799322281517,17.149999618530273,-1.0000000000000075,17.100000381469727,1.1851897638768543,18.489999771118164,0.044050370590865695
6652,2006-07-25,17.540000915527347,17.770000457763672,17.309999465942386,17.479999542236328,47364300.0,0.0034325729326274423,-1.2999961853173094,0.2000050862759654,37.62781967791162,41.53063847276468,0.24035314793002627,0.8367625843705575,0.5991115367860154,1.5093383562443599,12.532442776480396,0.4600009918212855,-0.37110092068832756,-0.6944989204406689,-2.0276153407633153,0.6386174998819776,-1.361057130601992,-0.027940710279345637,0.9588785339355468,38.88894775769893,14.768662014294357,0.6665582101613228,7,0.19999885559081676,0.5749988555908168,0.3524990081787074,0.9699993133544886,2.2999992370605433,1,0.04560998832972363,-1.8333298012122239,17.479999542236328,-1.3829799322281517,17.149999618530273,-1.0000000000000075,17.100000381469727,0.04560998832972363
6653,2006-07-26,17.5,17.739999771118164,17.25,17.59000015258789,58194900.0,-0.0022805537878812787,1.5128232716459955,-1.4999682115836102,36.02484055078545,40.51029250144619,0.24672873898740022,0.8784867210253005,0.59361656002784,1.5200411155389943,13.35001100221216,0.48999977111816406,-0.41346302486579845,-0.7069998741149917,-2.078285992145279,0.6642862439152957,-1.3926429331301335,-0.02135681509984977,0.9325242775878948,56.896546054254216,31.528995998326778,0.6856430590151432,7,0.23999977111816406,0.6149997711181641,0.41499996185302734,1.010000228881836,2.0699996948242188,2,0.05028566632952014,-1.2999961853173094,17.540000915527347,-1.8333298012122239,17.479999542236328,-1.3829799322281517,17.149999618530273,0.05028566632952014
6654,2006-07-27,17.469999313354492,17.8799991607666,17.420000076293945,17.739999771118164,54399100.0,-0.0017143249511718528,-1.486488715680513,3.0,38.074395783632355,39.30777514499561,0.2654527653219745,0.8587953423984374,0.5852165839097587,1.520591103037475,14.07706914245184,0.45999908447265625,-0.5372893533218743,-0.6775005340576179,-2.0691430675854754,0.7141419994702396,-1.3733218008215466,0.01832073270631085,0.8988239992334037,60.57690015203784,31.496147062865685,0.6958212667639289,7,0.2700004577636719,0.6450004577636719,0.40250062942504883,1.0400009155273438,2.4099998474121094,3,0.062392684340558224,1.5128232716459955,17.5,-1.2999961853173094,17.540000915527347,-1.8333298012122239,17.479999542236328,0.062392684340558224
6655,2006-07-28,18.18000030517578,18.26000022888184,17.579999923706055,17.600000381469727,67306400.0,0.04064115739710106,-1.1935464023454319,-2.1481442235691377,50.0,39.777860944258435,-0.44423374595291776,0.06219837180521637,-0.14283137945612623,0.7888011559241512,13.310815664941057,0.7900009155273473,-0.5260823310536757,0.08950042724609375,-1.1886971464359348,1.3676980009281223,-0.5495983595949205,0.728599214087108,0.12767008101211275,92.7928036291151,58.2167895608565,0.6390987868410146,7,-0.4400005340576172,-0.06500053405761719,-0.30750036239624023,0.3299999237060547,1.8099994659423828,4,0.03960392196195461,-1.486488715680513,17.469999313354492,1.5128232716459955,17.5,-1.2999961853173094,17.540000915527347,0.03960392196195461
6656,2006-07-31,18.0,18.15999984741211,17.979999542236328,18.07999992370605,42813200.0,-0.009901006719154726,-1.9999841055392196,-0.13793092108507807,42.70152749884376,38.80046112531994,-0.267255442788624,0.1722724286180224,0.016980632033472887,0.9465429522910291,12.503152897365293,0.20000076293945312,-0.5055286957415568,-0.04049987792968679,-1.2450087477797638,1.1640089919203902,-0.6427543128547235,0.5617545569953499,0.2600002288818395,74.25740891468084,40.29761002730931,0.6022544349250377,7,-0.26000022888183594,0.11499977111816406,-0.21000003814697266,0.5100002288818359,1.3099994659423864,0,0.07666662004258895,-1.1935464023454319,18.18000030517578,-1.486488715680513,17.469999313354492,1.5128232716459955,17.5,0.07666662004258895
6657,2006-08-01,17.65999984741211,17.889999389648438,17.5,17.889999389648438,39658000.0,-0.018888897365993973,2.3913057900585475,2.8749970197650465,47.34300429429736,38.69375132139012,-0.01506108433994413,0.39883092280869903,0.34177438571854424,1.266233001314113,11.833487908805054,0.5,-0.5307675438498478,-0.29549999237060476,-1.3368246188377135,0.745824634096504,-0.8161623056041591,0.22516232086294963,0.6000003814697301,40.594035098983674,2.354213272182669,0.520662313233554,8,-0.1099996566772461,0.4549999237060547,0.09749984741210938,0.8500003814697266,1.5599994659423793,1,0.11438281286620078,-1.9999841055392196,18.0,-1.1935464023454319,18.18000030517578,-1.486488715680513,17.469999313354492,0.11438281286620078
6658,2006-08-02,17.59000015258789,17.790000915527344,17.559999465942386,17.65999984741211,41676800.0,-0.003963742663025904,-2.538454766865364,0.3043471049707263,48.395072542805835,40.66408981325116,-0.09627650928095477,0.39786945908946336,0.4067240407485144,1.313712634617012,12.129589384904671,0.23000144958495738,-0.5366324986270925,-0.30749969482421946,-1.2900608142266847,0.6750614245782458,-0.7987802545254539,0.18378086487701495,0.6132000732421901,20.238100644411155,-21.6066326796716,0.49128055970123313,8,-0.039999961853027344,0.5249996185302734,0.28999948501586914,0.9200000762939453,1.8600006103515625,2,0.12791358615588044,2.3913057900585475,17.65999984741211,-1.9999841055392196,18.0,-1.1935464023454319,18.18000030517578,0.12791358615588044
6659,2006-08-03,17.329999923706055,17.5,17.219999313354492,17.489999771118164,58432000.0,-0.014781138523389026,2.1111134658585176,2.285722070844687,43.37350560438571,41.806748889849665,0.22325813159184804,0.5672389973234147,0.6604831416287382,1.5513683564648915,12.638184934457858,0.37000083923339844,-0.6181736105242521,-0.4914999008178711,-1.3958815162310856,0.4128817145953434,-0.9436907085244783,-0.03930909311126385,0.8186722991943398,10.576972453508382,-32.71848251450573,0.4521908077066072,8,0.375,0.7849998474121094,0.6500005722045898,1.1800003051757812,2.0699996948242188,3,0.12925561344371528,-2.538454766865364,17.59000015258789,2.3913057900585475,17.65999984741211,-1.9999841055392196,18.0,0.12925561344371528
6660,2006-08-04,17.489999771118164,17.670000076293945,17.260000228881836,17.610000610351562,52987200.0,0.00923253595594331,2.416668653490054,0.7500059604701619,45.9016371474478,43.271311455567755,0.13025716235721418,0.34042087151010136,0.4979070194195536,1.369248522052036,13.620021273810417,0.4099998474121094,-0.7053868127136909,-0.27800006866455007,-1.12308737061365,0.5670872332845498,-0.7005437196391,0.14454358230999986,0.60632556896973,28.72343663446496,-17.15885875149307,0.42254365097455004,8,0.25,0.625,0.5524997711181641,1.0200004577636719,2.260000228881836,4,0.13664948089908635,2.1111134658585176,17.329999923706055,-2.538454766865364,17.59000015258789,2.3913057900585475,17.65999984741211,0.13664948089908635
6661,2006-08-07,17.319999694824222,17.489999771118164,17.260000228881836,17.379999160766598,32853500.0,-0.009719844397863775,-1.5555732163482425,0.49999205276955055,39.06635599249064,43.431148823854315,0.30751272384134865,0.4666118087937825,0.6581442255149845,1.5133607613588218,14.153047638519297,0.22999954223632812,-0.5667706427223891,-0.405000114440913,-1.2493372005944217,0.43933697171259567,-0.8271686575176673,0.017168428635841337,0.7260726377636715,14.925428370527158,-27.838401848890122,0.42216854307675516,8,0.42000007629394176,0.7950000762939418,1.047500610351559,1.1900005340576136,2.510000228881829,0,0.15415705100109345,2.416668653490054,17.489999771118164,2.1111134658585176,17.329999923706055,-2.538454766865364,17.59000015258789,0.15415705100109345
6662,2006-08-08,17.360000610351562,17.649999618530273,17.290000915527347,17.450000762939453,45404900.0,0.0023095217224105014,-2.13042973479515,1.500015894713596,35.24806713063832,43.344840666060186,0.26741518925315333,0.34091591515086606,0.6031635156415334,1.4517529312468298,14.369931944573503,0.35999870300292613,-0.4461977845390166,-0.29949922561645437,-1.030856043562494,0.4318575923295853,-0.665177634589476,0.06617918335656725,0.6378288350363306,24.56156201375295,-12.310441718078234,0.3656784089730201,8,0.37999916076660156,0.7549991607666016,1.0074996948242188,1.1499996185302734,2.4200000762939453,1,0.11232711906865167,-1.5555732163482425,17.319999694824222,2.416668653490054,17.489999771118164,2.1111134658585176,17.329999923706055,0.11232711906865167
6663,2006-08-09,17.399999618530273,17.829999923706055,17.34000015258789,17.610000610351562,56902300.0,0.0023040902518667306,-1.9696962691096147,2.3333403975755522,56.04836352785186,45.3419481931957,0.23662279417932908,0.277331684948912,0.5615581969087771,1.3919166087504529,14.206292179032905,0.48999977111816406,-0.3416430343418213,-0.2355002403259263,-0.9678926731791151,0.49689219252726247,-0.6016964567525207,0.13069597610066808,0.551516655145619,29.50821722490432,-11.299261467026092,0.3661962164265939,8,0.3400001525878906,0.6500005722045898,0.9825000762939453,1.1100006103515625,2.110000610351566,2,0.10459768590373941,-2.13042973479515,17.360000610351562,-1.5555732163482425,17.319999694824222,2.416668653490054,17.489999771118164,0.10459768590373941
6664,2006-08-10,17.75,17.81999969482422,17.299999237060547,17.370000839233402,56529900.0,0.02011496489327458,1.0000073359767303,-1.8095112669276223,60.79135629420599,46.540987781440805,-0.07764813340178733,-0.0741052972018359,0.2072154258479415,1.02263538509429,13.729456605006268,0.5200004577636719,-0.27050697542603785,0.11300010681152273,-0.6202434201976992,0.8462436338207446,-0.2536216566930882,0.4796218703161337,0.15705562883237079,85.96491815127625,40.43189337872255,0.36662176350461123,8,-0.06000041961669922,0.14500045776367188,0.6324996948242188,0.7600002288818359,1.8999996185302734,3,0.09577469086982826,-1.9696962691096147,17.399999618530273,-2.13042973479515,17.360000610351562,-1.5555732163482425,17.319999694824222,0.09577469086982826
6665,2006-08-11,17.40999984741211,17.790000915527344,17.360000610351562,17.65999984741211,41429700.0,-0.01915493817396563,-1.4571553133514987,-0.6578961898117304,48.74552730922102,47.212543315927164,0.15828655827678872,0.24124716683581227,0.5381880535202264,1.3386271269179097,13.279365485821554,0.43000030517578125,-0.19234331335035293,-0.2035000801086433,-0.9340736458471746,0.527073485629888,-0.5687868629779089,0.16178670276062235,0.4543735623704812,26.315736638513737,-19.633391485513126,0.36528678286926525,8,0.14499950408935547,0.4850006103515625,0.9724998474121094,1.1000003814697266,2.010000228881836,4,0.11430211307060789,1.0000073359767303,17.75,-1.9696962691096147,17.399999618530273,-2.13042973479515,17.360000610351562,0.11430211307060789
6666,2006-08-14,17.8700008392334,18.040000915527344,17.530000686645508,17.540000915527347,61408800.0,0.026421653983510263,-1.9142838458646,-1.3199996948242045,55.17240554601213,48.08247678833992,-0.359946261021328,-0.2280850475329146,0.06819349975371125,0.8538554580596127,12.660047180944012,0.6300010681152344,-0.11274917742639445,0.2550008773803718,-0.4776510619159424,0.987652816676686,-0.11132509226778353,0.6213268470285271,-1.0300006866455078,77.33332316080718,29.231572587200517,0.3663259696481564,8,-0.24000072479248047,-0.09000110626220703,0.524998664855957,0.6399993896484375,1.6199989318847656,0,0.10520420103389605,-1.4571553133514987,17.40999984741211,1.0000073359767303,17.75,-1.9696962691096147,17.399999618530273,0.10520420103389605
6667,2006-08-15,18.1299991607666,18.18000030517578,17.940000534057614,18.170000076293945,49983300.0,0.01454942973267137,6.999809269502312,-0.12121492356154222,59.23751959785731,49.28719312779008,-0.6104604408167376,-0.5211011917509971,-0.19092374583647143,0.5748176423907907,12.528402188663257,0.3099994659423828,-0.14708888014826016,0.5189991950988784,-0.2007346481498331,1.2387330383475899,0.15913227347452263,0.8788661167232341,-1.265998992919922,94.31805866823878,45.37368705644836,0.3598669216243553,8,-0.42999935150146484,-0.3749990463256836,0.2650003433227539,0.3800010681152344,1.060001373291012,1,0.0937672830464471,-1.9142838458646,17.8700008392334,-1.4571553133514987,17.40999984741211,1.0000073359767303,17.75,0.0937672830464471
6668,2006-08-16,18.61000061035156,18.690000534057614,18.1299991607666,18.270000457763672,68487700.0,0.02647553622747445,1.24000549316408,-8.499809269502105,64.76684654698474,51.66423101030109,-1.0399174856687985,-1.0452416064682204,-0.658323134082849,0.07997131194143137,13.664128349468097,0.5600013732910121,-0.11654555733035465,0.9930006027221658,0.24112975094334388,1.7448714545009878,0.6170651768327566,1.368936028611575,-1.693360437011716,94.24461517561997,44.8395903280726,0.375935425889411,8,-0.6350002288818324,-0.845000267028805,-0.2275009155273402,-0.10000038146972301,0.4599990844726598,2,0.06286942707799548,6.999809269502312,18.1299991607666,-1.9142838458646,17.8700008392334,-1.4571553133514987,17.40999984741211,0.06286942707799548
6669,2006-08-17,18.559999465942386,18.700000762939453,18.34000015258789,18.68000030517578,63929800.0,-0.0026867889720196825,3.499958277206242,-0.3529434864073354,55.93748193235722,52.77932487529102,-0.8907660560651642,-0.9278227192099955,-0.5831459011655689,0.11229104689085645,13.065571001775812,0.3600006103515625,-0.08763818580818139,0.8699995040893604,0.04913975673444071,1.6908592514442802,0.45956963041190235,1.2804293777668185,-1.5369576709594774,89.55214320485803,43.750230075411736,0.4104298736774597,8,-0.5799989700317418,-0.7899990081787145,-0.209999561309818,-0.04999923706055043,0.850000381469723,3,0.051185387407079785,1.24000549316408,18.61000061035156,6.999809269502312,18.1299991607666,-1.9142838458646,17.8700008392334,0.051185387407079785
6670,2006-08-18,18.399999618530273,18.530000686645508,18.32999992370605,18.399999618530273,61895700.0,-0.008620681681899445,-1.8571662125339656,-0.0,56.28929780229208,54.69298507638007,-0.6572217729685335,-0.7055482666038451,-0.3902835224896961,0.25621400487594315,12.094706643938993,0.22999954223633523,-0.05972647142074905,0.6474996566772475,-0.19041443069428254,1.4854137440487776,0.22854261299148249,1.0664567003630125,-1.2428011061108393,74.35887821824305,30.828046467754703,0.4189570436857643,8,-0.404998779296875,-0.6299991607666016,-0.09499979019165039,0.08500003814697266,1.5599994659423828,4,0.06793478401712294,3.499958277206242,18.559999465942386,1.24000549316408,18.61000061035156,6.999809269502312,18.1299991607666,0.06793478401712294
6671,2006-08-21,18.25,18.350000381469727,18.07999992370605,18.299999237060547,55186800.0,-0.008152153350003966,2.59996948273236,-100.0,59.86621774892166,57.428335145078215,-0.4039031379073741,-0.5216496256521665,-0.21009869862215425,0.38526916571950665,11.441093646612552,0.3199996948242223,0.015154017184734414,0.45900001525878764,-0.39676432252311855,1.3147643530406938,0.031117846367834545,0.8868821841497407,-0.9693773075389629,40.789391129326006,-2.984333899040216,0.42788216889095354,8,-0.25,-0.4799995422363281,0.05249977111816406,0.2349996566772461,2.139999389648441,0,0.06410959322158605,-1.8571662125339656,18.399999618530273,3.499958277206242,18.559999465942386,1.24000549316408,18.61000061035156,0.06410959322158605
6672,2006-08-22,18.34000015258789,18.40999984741211,18.07999992370605,18.170000076293945,67402200.0,0.004931515210295334,1.1290354336764745,-3.4000534065766383,62.45846291888774,58.14056841074887,-0.38025965819594987,-0.5782921829656473,-0.25857413095759085,0.27655131046245174,11.041324250900647,0.32999992370605824,0.07416124338938701,0.5090002059936509,-0.371786591941067,1.3897870039283688,0.06860680702629196,0.9493936049610099,-0.9458272144885811,41.935464023454536,-4.616441681463563,0.44039339896735946,8,-0.3400001525878906,-0.5699996948242188,-0.07250022888183594,0.14499950408935547,2.4300003051757812,1,0.06270444977984369,2.59996948273236,18.25,-1.8571662125339656,18.399999618530273,3.499958277206242,18.559999465942386,0.06270444977984369
6673,2006-08-23,18.3799991607666,18.559999465942386,18.239999771118164,18.479999542236328,58397100.0,0.0021809709839650804,1.4615339471077617,-0.5882372740634362,68.81718445354147,59.03232709511948,-0.2979603864308409,-0.5786513151437127,-0.2641093440007154,0.22170930857515714,10.632188963705167,0.3199996948242223,0.1879161222459267,0.5049992561340346,-0.3939006349721197,1.403899147240189,0.05554931058095747,0.9544492016871118,-0.8813599966800822,48.38690822281524,-2.6034065942528173,0.4494499455530777,8,-0.34999847412109375,-0.6099987030029297,-0.19999933242797852,0.10500049591064453,2.190000534057617,2,0.04406971764286127,1.1290354336764745,18.34000015258789,2.59996948273236,18.25,-1.8571662125339656,18.399999618530273,0.04406971764286127
6674,2006-08-24,18.559999465942386,18.56999969482422,18.309999465942386,18.3799991607666,48177800.0,0.009793270587302727,1.599992370634537,-1.7999961853173219,69.03913117257777,61.28717196882578,-0.3922259116978246,-0.7091637711637482,-0.4265087560284151,0.029518379330632172,10.532114020862085,0.2600002288818324,0.3282638197445138,0.6304995536804228,-0.29673671565048565,1.5577358230113312,0.16688141901497033,1.0941176883458752,-0.965251373947634,97.95913600959199,42.32832856957412,0.46361813466545376,8,-0.4449987411499059,-0.7899990081787145,-0.3799996376037633,-0.07499980926514027,1.8800010681152273,3,0.0274784613985406,1.4615339471077617,18.3799991607666,1.1290354336764745,18.34000015258789,2.59996948273236,18.25,0.0274784613985406
6675,2006-08-25,18.899999618530273,19.0,18.43000030517578,18.450000762939453,67059700.0,0.018318974265693733,-1.3265304533653042,2.4999894036366226,76.5100529384996,63.65802167910216,-0.5572426671265234,-1.0460913274843122,-0.7571671227423167,-0.3200206989395227,11.537931938752847,0.5699996948242188,0.3956793421130804,0.9344997406005859,-0.08500406063425103,1.954003541835423,0.42474783998316923,1.4442516412180026,-1.216831312859945,89.13039421990489,27.179494802919436,0.5097519006174178,8,-0.42999935150146484,-0.9799995422363281,-0.8375000953674316,-0.41499996185302734,1.6700000762939453,4,0.026984139638913662,1.599992370634537,18.559999465942386,1.4615339471077617,18.3799991607666,1.1290354336764745,18.34000015258789,0.026984139638913662
6676,2006-08-28,19.3799991607666,19.450000762939453,19.020000457763672,19.059999465942386,68405300.0,0.025396801689123727,-1.1500138283567143,0.711112241394649,79.53214189111945,65.91297971168684,-0.8946004679016148,-1.4940021334641358,-1.2278574092459458,-0.8097389256367151,12.851626593872448,0.5500011444091797,0.438422935931726,1.3454993247985847,0.145368535257969,2.5456301143392004,0.7454339300282768,1.9455647195688925,-1.5651476856633053,94.8903971320177,27.04467207395126,0.6000653947703084,8,-0.6149988174438477,-1.0799989700317383,-1.4449992179870605,-0.9549989700317383,1.4400005340576172,0,0.029927757937173727,-1.3265304533653042,18.899999618530273,1.599992370634537,18.559999465942386,1.4615339471077617,18.3799991607666,0.029927757937173727
6677,2006-08-29,19.68000030517578,19.700000762939453,19.209999084472656,19.459999084472656,74624700.0,0.015479935882376727,2.7692127116406,0.6875044703526291,80.97825157395046,67.71424693690527,-1.0634444836477321,-1.7232631752634617,-1.512937063677665,-1.1162162075282467,13.485921179492166,0.4900016784667969,0.5666083973897749,1.5445004463195815,0.1524256946755429,2.93657519796362,0.8484630704975622,2.240537822141601,-1.6689309155321475,98.63010656323445,24.86359879040114,0.6960373758220185,8,-0.7899999618530273,-1.2200002670288086,-1.7525005340576172,-1.3150005340576172,1.1000003814697266,1,0.03607718869221421,-1.1500138283567143,19.3799991607666,-1.3265304533653042,18.899999618530273,1.599992370634537,18.559999465942386,0.03607718869221421
6678,2006-08-30,19.84000015258789,20.0,19.559999465942386,19.6299991607666,70874700.0,0.008130073421291018,-1.514286025689264,0.9545446663892356,79.94268119530044,70.38149129945452,-1.151738037751862,-1.7982532234506365,-1.652947142288948,-1.279592157066702,14.289192922012683,0.44000053405761363,0.6524594241047197,1.5920002937316902,0.03200576850000658,3.1519948189633737,0.8120030311158501,2.37199755634753,-1.5924803706828428,90.53255639937834,17.55273689060732,0.7799972626158418,8,-0.8000001907348633,-1.2300004959106445,-1.9125003814697266,-1.6649999618530273,0.7899990081787109,2,0.046875015021331734,2.7692127116406,19.68000030517578,-1.1500138283567143,19.3799991607666,-1.3265304533653042,18.899999618530273,0.046875015021331734
6679,2006-08-31,19.56999969482422,19.84000015258789,19.530000686645508,19.81999969482422,46176100.0,-0.013608893935842747,1.13792060193102,-1.1904705679330796,81.5789268214333,73.19145007935909,-0.8084160345578404,-1.4248879397003584,-1.3737416791786963,-1.0164881870219666,14.541224312492751,0.3099994659423828,0.7033203646567117,1.20999984741211,-0.39352249915462423,2.8135221939788444,0.40823867412874293,2.0117610206954772,-1.0420830780239783,72.61144020643104,-6.012020437260503,0.8017611732833677,8,-0.5299997329711914,-0.9600000381469727,-1.6424999237060547,-1.4349994659423828,1.0500011444091797,3,0.05109862113408603,-1.514286025689264,19.84000015258789,2.7692127116406,19.68000030517578,-1.1500138283567143,19.3799991607666,0.05109862113408603
6680,2006-09-01,19.8799991607666,19.950000762939453,19.549999237060547,19.899999618530273,68302800.0,0.01584054526195877,5.666539513001462,0.0800018310546875,80.73391498709192,75.51008310582245,-0.9905686721290472,-1.6302371591563833,-1.6659084557590802,-1.3284580814908686,15.253518222570058,0.40000152587890625,0.6999012468115211,1.4004993438720703,-0.28419906902161785,3.0851977567657585,0.5581501374252262,2.2428485503189144,-1.1165492026544008,87.75501068504988,8.597882777669554,0.8423492064468433,9,-0.8399991989135742,-1.2699995040893555,-1.9524993896484375,-1.8099994659423828,1.0100002288818395,4,0.0281690843526885,1.13792060193102,19.56999969482422,-1.514286025689264,19.84000015258789,2.7692127116406,19.68000030517578,0.0281690843526885
6681,2006-09-05,19.989999771118164,20.020000457763672,19.63999938964844,19.950000762939453,80198200.0,0.005533230130545075,6.599992370634501,-1.9999046347510967,79.8076758488306,77.43777343137165,-0.9250755925962899,-1.612632415901416,-1.7483710083467159,-1.4391708062532764,16.036055496651265,0.3800010681152308,0.7551582083275896,1.376999950408937,-0.3436006842954562,3.09760058511333,0.5166996330567386,2.2373002677611353,-1.0287018063039142,96.2962178047161,18.269627037959665,0.8603003173521969,9,-0.8599996566772461,-1.369999885559082,-2.0625,-1.9200000762939453,0.899999618530277,1,0.02901450376923198,5.666539513001462,19.8799991607666,1.13792060193102,19.56999969482422,-1.514286025689264,19.84000015258789,0.02901450376923198
6682,2006-09-06,19.309999465942386,19.81999969482422,19.270000457763672,19.6299991607666,76688700.0,-0.034017024160162945,-1.7500119209971676,-8.000190739592682,60.5421463521689,76.51832475344136,-0.10394156580908387,-0.8211536205221712,-1.0571931733117275,-0.7691131714760537,16.845333223284637,0.7199993133544922,0.8117245188079956,0.5994997024536168,-1.0412891188886242,2.240288523795858,-0.22089470821750368,1.4198941131247373,-0.1581350523972418,5.333201090495265,-67.72377386999815,0.8203944106711201,9,-0.14499950408935902,-0.6899995803833043,-1.3824996948242223,-1.2399997711181676,2.1800003051757777,2,0.07819783897690225,6.599992370634501,19.989999771118164,5.666539513001462,19.8799991607666,1.13792060193102,19.56999969482422,0.07819783897690225
6683,2006-09-07,19.21999931335449,19.5,19.059999465942386,19.229999542236328,76842800.0,-0.004660805545159796,-1.6666705198971545,0.031250745058781684,59.821424516691444,75.49413512500958,0.13158031782014135,-0.619578697406471,-0.949416075464395,-0.6855285134146456,17.909807290927063,0.44000053405761363,0.873307423885656,0.4184995651245096,-1.1146054375668726,1.9516045678158918,-0.3480529362211833,1.1850520664702024,0.8000011444091832,16.66663355300866,-52.06057903851228,0.7665525013456916,9,0.005001068115237928,-0.5999994277954066,-1.387499332427975,-1.1499996185302699,2.380001068115238,3,0.08116552700431656,-1.7500119209971676,19.309999465942386,6.599992370634501,19.989999771118164,5.666539513001462,19.8799991607666,0.08116552700431656
6684,2006-09-08,19.450000762939453,19.540000915527344,19.200000762939453,19.26000022888184,49942000.0,0.011966777200931311,-1.1935531505146775,-18.999618538997282,65.30612925809743,74.249254716076,0.04593235085634362,-0.7543670085848859,-1.1782665722960175,-0.9238665531562447,18.9746521546034,0.3400001525878906,0.9324342035610016,0.5635009765625014,-0.91154433763311,2.038546290758113,-0.1740216805353043,1.3010236336603072,0.5507996749877933,40.62509313216102,-26.258309245948958,0.7375226570978052,9,0.06999969482421875,-0.8300008773803711,-1.6175007820129395,-1.3800010681152344,2.159999847412106,4,0.060668295709044306,-1.6666705198971545,19.21999931335449,-1.7500119209971676,19.309999465942386,6.599992370634501,19.989999771118164,0.060668295709044306
6685,2006-09-11,19.399999618530273,19.559999465942386,19.1200008392334,19.25,57210500.0,-0.0025707528250823453,-1.1463455481794207,0.7894694574110472,67.26724215453397,72.8864880786776,0.19480279969984693,-0.5772309077316002,-1.1489487856538432,-0.885291804329988,20.018080686587993,0.4399986267089879,0.9774555674428171,0.4139998435974128,-0.9015331705175775,1.7295328577124032,-0.24376666346008236,1.071766350654908,0.5819847999572758,35.4166459706306,-33.331264877596,0.6577665070574954,9,0.1400003433227539,-0.7599992752075195,-1.489999771118164,-1.3299999237060547,1.5,0,0.06288666209755056,-1.1935531505146775,19.450000762939453,-1.6666705198971545,19.21999931335449,-1.7500119209971676,19.309999465942386,0.06288666209755056
6686,2006-09-12,19.75,19.8700008392334,19.31999969482422,19.3799991607666,58584500.0,0.018041257131542254,-1.2449036788490508,2.466678534643897,69.63785918150921,71.62644447951746,-0.10861559586160041,-0.8212719541649918,-1.505675810996614,-1.2430429836134813,21.879174156924837,0.5500011444091797,1.0247906560349165,0.6700002670288079,-0.5766374556833291,1.916637989740945,0.04668140567273937,1.2933191283848764,0.21354471943664777,85.18510669360492,12.506701299277012,0.6233188613560688,9,-0.21000003814697266,-1.109999656677246,-1.822500228881836,-1.6800003051757812,1.360000610351559,1,0.05772148808346533,-1.1463455481794207,19.399999618530273,-1.1935531505146775,19.450000762939453,-1.6666705198971545,19.21999931335449,0.05772148808346533
6687,2006-09-13,19.82999992370605,19.989999771118164,19.600000381469727,19.780000686645508,63946600.0,0.0040506290484076946,1.1081108946006413,0.135132766628682,69.97243543397107,70.51863939492532,-0.18450291978453848,-0.8088522248329468,-1.6032171325697817,-1.3241799883988357,23.593417626703495,0.3899993896484375,1.0239933821370855,0.6650001525878864,-0.5400332144745938,1.8700335196503666,0.06248346905664803,1.2675168361191247,-0.7700004577636648,82.79572097754617,6.753599213300944,0.60251668353124,9,-0.2899999618530238,-1.1749992370605433,-1.902500152587887,-1.7600002288818324,1.2000007629394567,2,0.053454335351519555,-1.2449036788490508,19.75,-1.1463455481794207,19.399999618530273,-1.1935531505146775,19.450000762939453,0.053454335351519555
6688,2006-09-14,19.780000686645508,19.81999969482422,19.5,19.75,53450900.0,-0.0025213937091734806,4.818244871772642,0.6000228885328877,67.4285698715538,68.94637751160536,-0.16082177142735432,-0.7027348298318792,-1.5520368029571188,-1.2732250531962528,24.279251572965823,0.32999992370605113,0.9611920787251229,0.5565009117126465,-0.6486859288759739,1.7616877523012668,-0.04609250858166192,1.1590943320069549,-0.7014012145996062,75.86214456404973,2.4852892524110786,0.6025934202943096,9,-0.24000072479248047,-1.1200008392333984,-1.8525009155273438,-1.710000991821289,1.5499992370605433,3,0.08645091127965254,1.1081108946006413,19.82999992370605,-1.2449036788490508,19.75,-1.1463455481794207,19.399999618530273,0.08645091127965254
6689,2006-09-15,19.51000022888184,19.959999084472656,19.489999771118164,19.920000076293945,71462900.0,-0.013650174337251686,-1.0888822955961515,-13.666348782503537,58.89212649654403,66.51951212376672,0.11149792271373471,-0.37725559438150214,-1.2871921343880892,-1.0076613463831912,25.068028410987903,0.4699993133544922,0.8506304579151021,0.23900041580200693,-0.9304333249065664,1.4084341565105802,-0.3457164545522815,0.8237172861562954,-0.4131727508544927,44.827571087190464,-25.4595430915888,0.5847168703542874,9,0.029999732971187854,-0.8500003814697301,-1.6150002479553258,-1.4400005340576207,1.9400005340576136,4,0.10712455807632093,4.818244871772642,19.780000686645508,1.1081108946006413,19.82999992370605,-1.2449036788490508,19.75,0.10712455807632093
6690,2006-09-18,19.649999618530273,19.75,19.440000534057614,19.459999084472656,54073800.0,0.0071757759100987695,-1.6956752498237233,-0.46341610919342785,54.36893383669167,63.69298523352906,-0.07214468571915944,-0.44143937882731876,-1.4214777826627554,-1.1567572731351206,25.87165053667767,0.30999946594238637,0.7377500380912991,0.3164998054504409,-0.7887848270680884,1.4217844379689701,-0.23614251080882553,0.8691421217097073,-0.5353086946411096,49.25371434753027,-17.18094165304813,0.5526423162592651,9,-0.125,-0.9599990844726562,-1.857499599456787,-1.5799999237060547,1.970001220703125,0,0.09974559948453998,-1.0888822955961515,19.51000022888184,4.818244871772642,19.780000686645508,1.1081108946006413,19.82999992370605,0.09974559948453998
6691,2006-09-19,19.420000076293945,19.700000762939453,19.239999771118164,19.649999618530273,62041700.0,-0.011704811536964899,1.7878693300041615,-1.2105205039401696,45.69536382015106,62.04334272997152,0.07654723578846401,-0.1257387917495265,-1.176068925896196,-0.9467046741439766,27.157678712388282,0.46000099182128906,0.6300328011166982,0.02800025939941264,-0.9526464129930723,1.0086469317918976,-0.46232307679682805,0.5183235955956533,-0.2878029754602025,24.000040690104164,-36.77740825863713,0.4903233361962418,9,0.10499954223632812,-0.6449995040893555,-1.695000171661377,-1.3500003814697266,2.2999992370605433,1,0.07621006881678483,-1.6956752498237233,19.649999618530273,-1.0888822955961515,19.51000022888184,4.818244871772642,19.780000686645508,0.07621006881678483
6692,2006-09-20,19.489999771118164,19.690000534057614,19.440000534057614,19.51000022888184,60897400.0,0.0036045156822459568,-3.1667037543310625,0.08695868508783659,44.02730175469431,60.28844020086073,0.03885135953227703,-0.1108492585846399,-1.2453247708954969,-1.0348500517471066,28.38529235328256,0.2700004577636683,0.5041729062450742,0.04049997329711985,-0.806127795224242,0.8871277418184818,-0.3828139109635629,0.4638138575578026,-0.34064661687873254,34.72225533594535,-21.37053902575542,0.4233138842606818,9,0.06500053405761719,-0.5099992752075195,-1.7849998474121094,-1.4200000762939453,2.280000686645508,2,0.08311959252221457,1.7878693300041615,19.420000076293945,-1.6956752498237233,19.649999618530273,-1.0888822955961515,19.51000022888184,0.08311959252221457
6693,2006-09-21,19.190000534057614,19.65999984741211,19.13999938964844,19.450000762939453,59113600.0,-0.015392470014551463,-1.888871228376948,12.99971390425116,43.5810974081331,57.87454777308691,0.3734164996381537,0.2666141146677745,-0.9225843776003906,-0.7471012977298379,29.058299407095546,0.5200004577636683,0.36366311589343425,-0.2999993324279835,-0.9951557164311744,0.3951570515752074,-0.6475775244295789,0.047578859573611965,0.7999992370605504,6.097702807059144,-45.92666327936523,0.34757819200159584,9,0.3649997711181676,-0.14000034332275035,-1.4625005722045863,-1.1200008392333949,1.909999847412113,3,0.09588327782077632,-3.1667037543310625,19.489999771118164,1.7878693300041615,19.420000076293945,-1.6956752498237233,19.649999618530273,0.09588327782077632
6694,2006-09-22,19.06999969482422,19.36000061035156,19.030000686645508,19.18000030517578,48765500.0,-0.006253300463458733,-2.4737085148673508,0.42307889814033095,35.37908349566436,54.33141903321251,0.48483067796182056,0.44984575798394744,-0.7756098665339017,-0.6417698308523683,29.64288640466976,0.32999992370605113,0.337783620101181,-0.44550018310546946,-1.0247730083939466,0.13377264218300766,-0.735136595749708,-0.1558637704612309,0.9030000686645501,5.555423100663069,-40.216376222255356,0.28963641264423906,9,0.4400005340576172,-0.01999950408935547,-1.1999993324279785,-1.0,2.1900005340576207,4,0.1185107637676166,-1.888871228376948,19.190000534057614,-3.1667037543310625,19.489999771118164,1.7878693300041615,19.420000076293945,0.1185107637676166
6695,2006-09-25,19.40999984741211,19.51000022888184,19.030000686645508,19.170000076293945,55961500.0,0.017829059152012938,1.18181345286035,-2.1818039950062422,40.3333407507955,51.07536142979988,0.16360281972740864,0.1581194499743006,-1.0892874395858954,-0.9877453190375363,29.536383945948973,0.4799995422363317,0.32966279301494694,-0.13100004196166992,-0.6363775359942636,0.37437745207092377,-0.38368878897796677,0.12168870505462692,0.5252799530029293,56.71628619335958,16.619374966254554,0.2526887470162965,9,0.10000038146972656,-0.3599996566772461,-1.5349993705749512,-1.3400001525878906,1.9300003051757812,0,0.10510051167256096,-2.4737085148673508,19.06999969482422,-1.888871228376948,19.190000534057614,-3.1667037543310625,19.489999771118164,0.10510051167256096
6696,2006-09-26,19.959999084472656,19.979999542236328,19.31999969482422,19.38999938964844,95999900.0,0.028335870241332106,1.1639317607624384,2.3750009934116787,61.32403185470655,50.114427698770484,-0.3950155033030711,-0.3649087838842888,-1.6047408584850231,-1.5434564273930569,29.033874574162038,0.6599998474121094,0.2942657214137441,0.38999919891357493,-0.14232431764009235,0.9223227154672422,0.12383744063674129,0.6561609571904086,-0.9299983978271484,97.89468612030767,51.19448394684075,0.26616175827683336,9,-0.4549989700317383,-0.909998893737793,-2.077498435974121,-1.8899993896484375,1.0600013732910156,1,0.08316642439388167,1.18181345286035,19.40999984741211,-2.4737085148673508,19.06999969482422,-1.888871228376948,19.190000534057614,0.08316642439388167
6697,2006-09-27,20.38999938964844,20.75,20.049999237060547,20.059999465942386,131829700.0,0.021543102449854024,-2.9999999999999187,0.5789475445382911,68.22429462288298,50.20284156002928,-0.8238642674117607,-0.7789264142498773,-2.006414440822404,-1.9794405776129373,28.56528257222854,0.7900009155273438,0.2679670643180323,0.7844995498657248,0.1386881533786486,1.430310946352801,0.4615938516221867,1.1074052481092629,-1.3599987030029332,79.06972360067665,27.390260051314996,0.32290569824353826,9,-0.49999904632568715,-0.9749994277954137,-2.504999160766605,-2.3199996948242223,0.2900009155273402,2,0.06522805117793484,1.1639317607624384,19.959999084472656,1.18181345286035,19.40999984741211,-2.4737085148673508,19.06999969482422,0.06522805117793484
6698,2006-09-28,20.770000457763672,20.82999992370605,20.450000762939453,20.459999084472656,98036700.0,0.018636639504175267,-1.3030390604228343,0.9393983180649077,69.64284903338321,51.39736628634475,-1.1719038357157352,-1.144353420038108,-2.362115744869527,-2.372856847600353,27.721683612288867,0.4400005340576101,0.20935257155980125,1.1180006027221694,0.2922416250925046,1.9437595803518342,0.7051211139073352,1.5308800915370036,-1.6711997985839844,96.66669492369562,41.78831421457042,0.41287948881483294,9,-0.8400001525878906,-1.2350006103515625,-2.885000228881836,-2.700000762939453,-0.2600002288818324,3,0.048146363888317056,-2.9999999999999187,20.38999938964844,1.1639317607624384,19.959999084472656,1.18181345286035,19.40999984741211,0.048146363888317056
6699,2006-09-29,20.56999969482422,20.950000762939453,20.520000457763672,20.899999618530273,73305600.0,-0.009629309510423956,-1.0000088714220445,-1.064511167169138,66.66666666666673,52.763781045230864,-0.9004182968098959,-0.9123716823120205,-2.094827545054777,-2.184217357923451,26.97766958107112,0.43000030517578125,0.13625340614561665,0.8679998397827156,-0.05251713772864619,1.7885168172940773,0.4077413510270347,1.3282583285383964,-1.3673270797729487,80.2082784887839,21.92346080703537,0.4602584887556813,9,-0.5799989700317383,-0.9399995803833008,-2.669999122619629,-2.5,0.25,4,0.02576571193527366,-1.3030390604228343,20.770000457763672,-2.9999999999999187,20.38999938964844,1.1639317607624384,19.959999084472656,0.02576571193527366
6700,2006-10-02,20.440000534057614,20.75,20.399999618530273,20.559999465942386,51710400.0,-0.0063198426200907765,-2.4999904632932157,0.363633210993288,60.486333466094095,54.40722211700231,-0.7225573577931286,-0.7781644099158775,-1.899276099292667,-2.061341268369066,25.928219232775135,0.35000038146972656,0.07639849133725818,0.7100006103515604,-0.265725928716364,1.6857271494194848,0.22213734081759995,1.1978638798855208,-1.097541667175289,68.71166290267826,13.258266384939844,0.4878632695339614,10,-0.44999980926513317,-0.7499999999999964,-2.4974999427795375,-2.370000839233395,0.35999870300293324,0,0.04011740085123394,-1.0000088714220445,20.56999969482422,-1.3030390604228343,20.770000457763672,-2.9999999999999187,20.38999938964844,0.04011740085123394
6701,2006-10-03,20.56999969482422,20.790000915527344,20.170000076293945,20.399999618530273,80567600.0,0.006360037053325884,1.0327812467754998,-1.416679912261098,61.077846705053574,56.30172711148667,-0.751279067858583,-0.9090931846760597,-1.9714993388482114,-2.194267114640571,24.505032303733838,0.6200008392333984,0.07882104612111007,0.8109997749328599,-0.22958513393698254,1.8515846838027024,0.2907073204979369,1.331292229367783,-1.0989374762573227,57.777730682829656,5.544066443420178,0.520292454434922,10,-0.5799989700317383,-0.5849990844726562,-2.374999523162842,-2.4549999237060547,0.1399993896484375,1,0.03743317788951739,-2.4999904632932157,20.440000534057614,-1.0000088714220445,20.56999969482422,-1.3030390604228343,20.770000457763672,0.03743317788951739
6702,2006-10-04,20.81999969482422,20.8799991607666,20.489999771118164,20.5,78890600.0,0.012153621959601013,-1.2941130271853156,1.882350301248752,64.68925564351753,58.64707802652939,-0.8859449950005853,-1.0963794032651393,-2.161561500995738,-2.440660291912412,24.19237136660646,0.3899993896484375,0.10180111547614246,0.9854997634887681,-0.13403910820860432,2.1050386351861405,0.4257303276400819,1.5452691993374543,-1.2306223927075166,83.33321106750297,32.6802344221678,0.5597694358486861,10,-0.8299989700317383,-0.8299989700317383,-2.28749942779541,-2.674999237060547,-0.39999961853027344,2,0.009606184720030164,1.0327812467754998,20.56999969482422,-2.4999904632932157,20.440000534057614,-1.0000088714220445,20.56999969482422,0.009606184720030164
6703,2006-10-05,20.780000686645508,20.979999542236328,20.65999984741211,20.799999237060547,53715500.0,-0.0019211819771858263,-1.4615339471078017,-0.06249552964737858,69.18431109513001,62.403214426470015,-0.6668077243447215,-0.9839650436018665,-2.0595641122006363,-2.4017212182611942,24.49941335989243,0.31999969482421875,0.18027169651666597,0.8675006866455064,-0.28855204020306147,2.0235534134940742,0.2894743232212207,1.445527050069792,-1.0817735076629873,75.30876698071222,22.930849975329494,0.5780263634242839,10,-0.7750005722045898,-0.7750005722045898,-2.1050004959106445,-2.510000228881836,-0.20000076293945668,3,-0.00481233773654266,-1.2941130271853156,20.81999969482422,1.0327812467754998,20.56999969482422,-2.4999904632932157,20.440000534057614,-0.00481233773654266
6704,2006-10-06,20.6299991607666,20.700000762939453,20.40999984741211,20.61000061035156,63556800.0,-0.007218552498667985,2.6249716881042353,-1.0000000000001776,64.75903060720331,65.11717996607089,-0.3042435722335597,-0.781074415832343,-1.8470618044694866,-2.2495111768073315,24.507526459387424,0.37000083923339844,0.26386486221406,0.6584992408752441,-0.5184240227264212,1.8354225044769095,0.07003760907441148,1.2469608726760768,-0.8035947454586996,56.79004787212749,3.8510045842003393,0.5884616318008324,10,-0.4799995422363281,-0.6249990463256836,-1.8049993515014648,-2.2099990844726562,0.37000083923339844,4,-0.0058167201534826685,-1.4615339471078017,20.780000686645508,-1.2941130271853156,20.81999969482422,1.0327812467754998,20.56999969482422,-0.0058167201534826685
6705,2006-10-09,20.6200008392334,20.790000915527344,20.459999084472656,20.520000457763672,46476300.0,-0.00048464963354033497,-1.9999739910702674,5.000381497376317,69.35486054198256,66.0094942646571,-0.11684390441548942,-0.7114676449295061,-1.7962792076801648,-2.2309532047668412,24.79686803150283,0.3300018310546875,0.38189461717040274,0.5875008583068855,-0.5911670292891849,1.7661687459029558,-0.0018330854911496886,1.1768348021049206,-0.6782369112326521,55.55568637516395,-1.0008217778601889,0.5893339437980346,10,-0.10500144958496094,-0.6150007247924805,-1.7950010299682617,-2.200000762939453,1.2599983215332031,0,0.009699265152806724,2.6249716881042353,20.6299991607666,-1.4615339471078017,20.780000686645508,-1.2941130271853156,20.81999969482422,0.009699265152806724
6706,2006-10-10,20.88999938964844,21.020000457763672,20.420000076293945,20.530000686645508,73980400.0,0.01309401258128573,-1.0689671048088212,3.599973297221039,71.21213259667229,66.34147626174482,-0.2693765281063172,-0.9398688377350517,-2.0157123570516333,-2.4905755018712235,24.6934696182813,0.6000003814697266,0.5566317286482025,0.8004994392395055,-0.4297760553896346,2.0307749338686456,0.18536169192493546,1.4156371865540756,-0.8444119002241379,78.68837081321817,18.56982277330208,0.6151377473145706,10,-0.29499912261963246,-0.8649988174438512,-2.0649995803833043,-2.4699993133544957,1.4300003051757777,1,-0.004308288904617763,-1.9999739910702674,20.6200008392334,2.6249716881042353,20.6299991607666,-1.4615339471078017,20.780000686645508,-0.004308288904617763
6707,2006-10-11,20.88999938964844,21.280000686645508,20.739999771118164,20.76000022888184,106865400.0,0.0,-5.352949096253479,0.3611100809036591,78.33333227369458,67.30708551066829,-0.21343811742072205,-0.9026646981639566,-1.9531435088840645,-2.4754634494946366,24.52825409826257,0.5400009155273438,0.7072879108301855,0.7474994659423864,-0.5262660797178604,2.021265011602633,0.11061669311226296,1.3843822387725098,-0.7274823440234144,55.17230795539042,-11.292914134781014,0.6368827728301234,10,-0.1649990081787145,-0.7349987030029332,-2.014999389648441,-2.45999908447266,1.44000053405761,2,-0.008616577809235304,-1.0689671048088212,20.88999938964844,-1.9999739910702674,20.6200008392334,2.6249716881042353,20.6299991607666,-0.008616577809235304
6708,2006-10-12,21.489999771118164,21.549999237060547,20.950000762939453,21.11000061035156,81941100.0,0.028721895595987368,1.4000030517694542,2.923089337852339,84.77013966953511,69.318582510987,-0.7828959373028823,-1.4419154521847517,-2.4800563065851406,-3.0511208769557534,24.78593740006761,0.6599998474121058,0.7667741777307242,1.2619998931884773,-0.13309821380801168,2.6570980001849662,0.564450839690231,1.9595489466867235,-1.1710350157502702,94.73688613457189,19.717383216486013,0.6975490534982447,10,-0.630000114440918,-1.1999998092651367,-2.5974998474121094,-3.059999465942383,0.6100006103515625,3,-0.04979058660867286,-5.352949096253479,20.88999938964844,-1.0689671048088212,20.88999938964844,-1.9999739910702674,20.6200008392334,-0.04979058660867286
6709,2006-10-13,21.600000381469727,21.850000381469727,21.3799991607666,21.399999618530273,78944400.0,0.005118688297959029,-2.916649447667488,0.5263189595892115,83.69233568181878,71.89702720162308,-0.8173825019400915,-1.4622822437207397,-2.5058023419508118,-3.1349337302428424,24.950473679554058,0.470001220703125,0.7712874416954243,1.267500495910646,-0.2117152146660608,2.7467162064873527,0.5278926406222908,2.007108351199001,-1.084070109031007,82.51748624841943,4.968655474923182,0.7396078552883538,10,-0.5900001525878906,-1.1599998474121094,-2.6775002479553223,-3.1700000762939453,0.6700000762939453,4,-0.047222242581010154,1.4000030517694542,21.489999771118164,-5.352949096253479,20.88999938964844,-1.0689671048088212,20.88999938964844,-0.047222242581010154
6710,2006-10-16,21.61000061035156,22.030000686645508,21.559999465942386,21.93000030517578,93626600.0,0.0004629735511676447,-1.2380904805587807,-1.5999923706345902,80.44284286538749,74.04869344166019,-0.7196429882568545,-1.3891370315227434,-2.4348527079521283,-3.1174641370842515,25.354624016676052,0.47000122070312145,0.7409757713021321,1.1795006752014139,-0.3674826102140152,2.726483960616843,0.40600903249369935,1.9529923179091284,-0.8539377182872592,73.91304862907866,-1.0182912011860168,0.7734916427077136,10,-0.39000034332275035,-1.0799999237060511,-2.540000438690182,-3.1800003051757777,-0.0400009155273402,0,-0.028227699820580265,-2.916649447667488,21.600000381469727,1.4000030517694542,21.489999771118164,-5.352949096253479,20.88999938964844,-0.028227699820580265
6711,2006-10-17,20.899999618530273,21.229999542236328,20.82999992370605,21.190000534057614,117951400.0,-0.032855204616754285,1.1621663419009811,0.90625372529383,58.5284325739448,73.36415754504098,0.04703776276684124,-0.5929752837617812,-1.6450026669477467,-2.386397806653555,25.713179801254153,0.7800006866455078,0.7187770154984925,0.39549970626831055,-1.0882577686744064,1.8792571812110275,-0.3463790312030497,1.1373784437396708,1.1300010681152344,12.403080144071254,-59.4434283875398,0.7418787374713591,10,0.32000064849853516,-0.3699989318847656,-1.8099994659423828,-2.469999313354492,0.8299999237060547,1,0.04688993110638351,-1.2380904805587807,21.61000061035156,-2.916649447667488,21.600000381469727,1.4000030517694542,21.489999771118164,0.04688993110638351
6712,2006-10-18,21.11000061035156,21.6299991607666,21.030000686645508,21.600000381469727,115013500.0,0.010047894528911527,1.1818232260704613,1.6896490489595446,56.02837215216581,71.9023865513783,-0.1313090877227765,-0.7118857969881667,-1.7723576116524704,-2.576612871365615,26.283692933676484,0.7299995422363281,0.7439089765733904,0.5245006561279268,-0.9018304919712854,1.950831804227139,-0.18866491792168105,1.2376662301775347,0.9200000762939489,23.33337571883149,-43.499211771784005,0.7131655740496065,10,0.10999965667724965,-0.5799999237060511,-2.0200004577636683,-2.6800003051757777,0.4799995422363317,2,0.057318761226341275,1.1621663419009811,20.899999618530273,-1.2380904805587807,21.61000061035156,-2.916649447667488,21.600000381469727,0.057318761226341275
6713,2006-10-19,21.030000686645508,21.190000534057614,20.6299991607666,21.0,73635800.0,-0.003789669417007091,2.200004359649311,-0.06122591971226226,58.51854049620758,71.20899876126767,-0.013541324485117912,-0.5132862212725513,-1.610226749344676,-2.470544817024308,27.45057100770166,0.5600013732910121,0.7582714947152169,0.3525007247924812,-0.9243687880185405,1.6293702376035029,-0.28593403161303144,0.9909354811979938,0.9759999847412111,28.571506422308325,-35.05851240980337,0.6384347564055113,10,0.19499969482421875,-0.5,-1.9325003623962402,-2.6000003814697266,-0.010000228881835938,3,0.061816414389661345,1.1818232260704613,21.11000061035156,1.1621663419009811,20.899999618530273,-1.2380904805587807,21.61000061035156,0.061816414389661345
6714,2006-10-20,21.32999992370605,21.450000762939453,21.049999237060547,21.18000030517578,61151200.0,0.01426529849098146,1.0512830544864114,4.999872846334677,65.50522161804372,70.78126110305223,-0.22775401751810875,-0.6696225733269117,-1.834198953104437,-2.7458199107787173,29.103750068553673,0.4200000762939453,0.744981465176874,0.5394999504089313,-0.5198641950787923,1.598864095896655,0.009817877665067698,1.0691820231527949,0.6209606872558631,49.999999999999744,-12.450736163750705,0.5296820727438627,10,-0.10499954223632457,-0.7999992370605433,-2.2300000190734828,-2.89999961853027,-0.350000381469723,4,0.03609941211991763,2.200004359649311,21.030000686645508,1.1818232260704613,21.11000061035156,1.1621663419009811,20.899999618530273,0.03609941211991763
6715,2006-10-23,21.450000762939453,21.600000381469727,21.1200008392334,21.280000686645508,53105200.0,0.005625918408936892,1.04255422762413,1.1333367241839973,65.38463077473025,70.13376090061422,-0.2432145166135129,-0.6629450366770939,-1.8642499279764309,-2.8404671535775847,30.565844951369424,0.4799995422363281,0.7250564396583457,0.5575007438659654,-0.3193091884564794,1.4343106761884101,0.119095777704743,0.9959057100271878,0.44812139001464857,82.00016021728516,18.175171632844403,0.43840496616122293,10,-0.12000083923339844,-0.9200000762939453,-2.3500008583068848,-3.020000457763672,-0.21000099182128906,0,0.03822842264141002,1.0512830544864114,21.32999992370605,2.200004359649311,21.030000686645508,1.1818232260704613,21.11000061035156,0.03822842264141002
6716,2006-10-24,21.6200008392334,21.84000015258789,21.450000762939453,21.459999084472656,62841600.0,0.007925411200341959,-3.33336512276017,0.9411863703171807,64.38850623764606,68.58433578549773,-0.3338858105649045,-0.7401535129523111,-1.9552996285020576,-2.986901432897863,31.253115896166506,0.3899993896484375,0.7419882514578298,0.644500732421875,-0.1729018974469838,1.4619033622907338,0.2357994174874456,1.0532020473563044,0.2273963940332031,81.818253469086,19.615704170692744,0.4087013149344294,10,-0.29000091552734375,-1.0900001525878906,-2.512500762939453,-3.190000534057617,-0.220001220703125,1,-0.0023127262936292192,1.04255422762413,21.450000762939453,1.0512830544864114,21.32999992370605,2.200004359649311,21.030000686645508,-0.0023127262936292192
6717,2006-10-25,21.71999931335449,21.84000015258789,21.530000686645508,21.549999237060547,53309500.0,0.004625276144283319,-1.95241555327478,1.0624888242516497,66.54927070782782,66.55979478975247,-0.3394657947101223,-0.7751449462122686,-1.9819397555037277,-3.0585215919907363,30.793648212917514,0.3099994659423828,0.7539483259465349,0.6779992103576618,-0.1550954036720853,1.5110938243874088,0.2614519033427882,1.0945465173725353,-1.090000152587887,90.0825833991444,28.317703036180028,0.4165473070148733,10,-0.38999938964843395,-1.1899986267089808,-2.569999217987057,-3.2899990081787074,-0.7899990081787074,2,0.0004604157089309613,-3.33336512276017,21.6200008392334,1.04255422762413,21.450000762939453,1.0512830544864114,21.32999992370605,0.0004604157089309613
6718,2006-10-26,21.770000457763672,21.82999992370605,21.61000061035156,21.75,44042700.0,0.0023020785446543623,2.1428610354225026,0.11764969875125066,70.80294511360222,65.12764028217286,-0.38618324874716947,-0.7867230448572826,-1.9719632937824407,-3.0765318285674432,30.205477111813227,0.2199993133544922,0.7390530233235673,0.6780003547668443,-0.20490420944803134,1.56090491898172,0.23654807265940647,1.119452636874282,-1.1158012771606458,91.13928940481134,27.55769467782006,0.44145228210743814,10,-0.4400005340576172,-1.239999771118164,-2.502500057220459,-3.3400001525878906,-0.5500011444091832,3,-0.008268272916438502,-1.95241555327478,21.71999931335449,-3.33336512276017,21.6200008392334,1.04255422762413,21.450000762939453,-0.008268272916438502
6719,2006-10-27,21.100000381469727,21.770000457763672,20.899999618530273,21.68000030517578,99919800.0,-0.030776300514730015,1.2894752032204067,-28.99933244325768,57.058813629682845,62.52941481153901,0.22957542740378045,-0.07903283393645921,-1.2469225295228483,-2.3717252003316744,28.881384703161082,0.8700008392333984,0.6915124183005865,-0.01849975585937358,-0.8665634044278541,0.8295638927091069,-0.4425315801436156,0.40553206842486844,-0.42208518142700413,21.27666482019191,-41.530642487222906,0.4240318242842404,10,0.13499927520751953,-0.5699996948242188,-1.7975001335144043,-2.6700000762939453,0.020000457763671875,4,-0.0037914655099395844,2.1428610354225026,21.770000457763672,-1.95241555327478,21.71999931335449,-3.33336512276017,21.6200008392334,-0.0037914655099395844
6720,2006-10-30,21.26000022888184,21.32999992370605,20.959999084472656,21.020000457763672,41171900.0,0.007582931019879391,-1.0555458422739479,-0.4137927632552587,55.623108233535824,62.20660099593801,0.016435267942863874,-0.18387805782953492,-1.34372959455375,-2.4911639593537522,27.837212435765846,0.3700008392333949,0.5554552926457994,0.10050010681152699,-0.6865392971916613,0.8875395108147153,-0.29301959519006715,0.49401980881312113,-0.558843329788214,38.29791551262032,-21.571069802167088,0.3935197020015948,10,-0.025000572204593396,-0.7299995422363317,-1.9800000190734899,-2.8299999237060582,-0.36000061035156605,0,-0.013170304968535662,1.2894752032204067,21.100000381469727,2.1428610354225026,21.770000457763672,-1.95241555327478,21.71999931335449,-0.013170304968535662
6721,2006-10-31,21.34000015258789,21.43000030517578,21.190000534057614,21.31999969482422,55491300.0,0.003762931460243868,1.3999885559518943,0.08333532015671939,56.676563741615006,62.27862228365459,0.006049233328901948,-0.21421671386689312,-1.3534685556284742,-2.5305241600898896,27.443190627361375,0.23999977111816762,0.42047577994206975,0.14200000762939524,-0.5975193004635742,0.8815193157223646,-0.22775964641708768,0.5117596616758782,-0.6160663884243789,46.808540858833965,-13.090487486894006,0.3697596540464838,10,-0.10500049591064453,-0.6649999618530273,-2.059999942779541,-2.9099998474121094,-0.6900005340576172,1,-0.004686053456171124,-1.0555458422739479,21.26000022888184,1.2894752032204067,21.100000381469727,2.1428610354225026,21.770000457763672,-0.004686053456171124
6722,2006-11-01,21.020000457763672,21.420000076293945,20.959999084472656,21.3700008392334,57883600.0,-0.014995299556519126,1.0444540518545833,-17.499618539004388,42.39483818719283,60.48709980487518,0.3485987157282793,0.1281026811929422,-0.9683791115576739,-2.1665428099812907,26.71972339421749,0.46000099182128906,0.3031174158401413,-0.18799972534179688,-0.9112266121457857,0.535227161462192,-0.5496131687437895,0.17361371806019577,-0.2737453658316724,12.903311812431856,-40.82965574011588,0.3616134434019942,11,0.34999942779541016,0.01999950408935547,-1.7425003051757812,-2.5900001525878906,-0.3400001525878906,2,0.018077980613280697,1.3999885559518943,21.34000015258789,-1.0555458422739479,21.26000022888184,1.2894752032204067,21.100000381469727,0.018077980613280697
6723,2006-11-02,20.68000030517578,20.920000076293945,20.56999969482422,20.63999938964844,68204800.0,-0.016175078267532172,-2.8888865341414824,-0.11428820551385625,36.144583850624734,57.2248067196064,0.7082055966407914,0.4850981643292869,-0.5671875164440152,-1.78824303828101,25.72191890879768,0.4500007629394531,0.29809537335381364,-0.5229998588562026,-1.259938285883642,0.2139385681712369,-0.8914690723699223,-0.15453064534248284,1.1599998474121094,9.166711701258532,-39.23462970369728,0.3684692135137191,11,0.5249996185302734,0.4200000762939453,-1.0275001525878906,-1.885000228881836,0.020000457763671875,3,0.012088974676534692,1.0444540518545833,21.020000457763672,1.3999885559518943,21.34000015258789,-1.0555458422739479,21.26000022888184,0.012088974676534692
6724,2006-11-03,20.51000022888184,20.690000534057614,20.350000381469727,20.65999984741211,47924400.0,-0.008220506469305722,2.2380813979891947,-3.7499046347513407,34.1954034013274,53.759337011450526,0.837755364614079,0.6805388563372254,-0.34251261401197297,-1.5902829997386831,25.51101896195537,0.3400001525878871,0.2837423802701835,-0.6869999885559039,-1.445227900137727,0.07122792302591918,-1.0661139443468137,-0.30788603276499416,1.3045999145507778,14.814801732862007,-29.10536147057296,0.3791139557909111,11,0.5850000381469691,0.5900001525878871,-0.7775001525878942,-1.6750001907348668,0.21999931335448863,4,0.03461721484882485,-2.8888865341414824,20.68000030517578,1.0444540518545833,21.020000457763672,1.3999885559518943,21.34000015258789,0.03461721484882485
6725,2006-11-06,20.81999969482422,20.90999984741211,20.31999969482422,20.420000076293945,47833000.0,0.015114552046949337,1.0344835524044105,-2.6666709052300264,48.70129990766698,52.01631408589729,0.47940702862684503,0.40716669764212554,-0.6040686545558742,-1.8764632253133406,24.9832461771523,0.5900001525878906,0.275074220202832,-0.387000465393065,-1.1179726475297684,0.34397171674363847,-0.7524865564614167,-0.02151437432471326,0.9360164581298847,45.04502027630765,-2.7436222294513257,0.36548609106835245,11,0.26000022888183594,0.2800006866455078,-1.0099992752075195,-1.9249992370605469,-0.11999893188476562,0,0.014409277080045246,2.2380813979891947,20.51000022888184,-2.8888865341414824,20.68000030517578,1.0444540518545833,21.020000457763672,0.014409277080045246
6726,2006-11-07,20.799999237060547,21.170000076293945,20.729999542236328,20.780000686645508,48489800.0,-0.0009606367942763816,-6.333290948104586,0.04999642371790287,44.636653308623636,49.58157881931905,0.4144408337965686,0.44278043968735403,-0.5503325673403907,-1.8353920724233639,24.058647042894194,0.4400005340576172,0.21514066321419278,-0.40250091552734446,-1.1427394025683988,0.33773757151370987,-0.7726201590478716,-0.0323816720068173,0.8698559284057623,43.636306888820684,-6.946447423694245,0.37011924352052733,11,0.27500057220458984,0.3000011444091797,-0.959998607635498,-1.904998779296875,-0.029998779296875,1,0.004807710823928835,1.0344835524044105,20.81999969482422,2.2380813979891947,20.51000022888184,-2.8888865341414824,20.68000030517578,0.004807710823928835
6727,2006-11-08,20.709999084472656,20.899999618530273,20.5,20.71999931335449,52943400.0,-0.004326930571590171,1.16215519596674,-0.500047687171973,44.482730271271045,46.65711050350448,0.38677989663432655,0.5466299983286405,-0.43661845256126597,-1.7236726369513988,22.647354712170227,0.39999961853027344,0.13993532007988563,-0.48350105285644673,-1.2438413373168977,0.27683923160400425,-0.8636711950866705,-0.10333091062622302,0.8788647527551277,45.882260543706316,-7.175580522616592,0.38017014223022516,11,0.33500099182128906,0.46500110626220703,-0.7224984169006348,-1.8149986267089844,0.25,2,-0.0028971254753635822,-6.333290948104586,20.799999237060547,1.0344835524044105,20.81999969482422,2.2380813979891947,20.51000022888184,-0.0028971254753635822
6728,2006-11-09,20.420000076293945,20.96999931335449,20.3799991607666,20.81999969482422,52833700.0,-0.014002849879222734,-1.4583265450470528,39.99904634752518,34.256054678219044,44.123470620008504,0.5198059832150825,0.7930154895129107,-0.13094442793051542,-1.411983131702879,20.85428327767948,0.5900001525878871,0.042764593065665935,-0.720000076293946,-1.5406805061891404,0.10068035360124838,-1.1303402912415415,-0.3096598613463506,1.092731912389624,11.764745481268724,-39.95813857344307,0.41034021494759676,11,0.4549999237060547,0.755000114440918,-0.42999935150146484,-1.369999885559082,0.4200000762939453,3,0.012732626244388534,1.16215519596674,20.709999084472656,-6.333290948104586,20.799999237060547,1.0344835524044105,20.81999969482422,0.012732626244388534
6729,2006-11-10,20.57999992370605,20.63999938964844,20.420000076293945,20.489999771118164,31864200.0,0.007835447934099404,1.0952406902815253,-0.2250005960470073,35.15356117807799,41.8490765027354,0.3109910366283195,0.5825492908412038,-0.2643826083475922,-1.553133671708256,18.580358510031058,0.21999931335449574,-0.07627045727846493,-0.5090002059936545,-1.3360663902155245,0.3180659782282156,-0.9225332981045895,-0.09546711388271945,0.8611681273459588,30.58824849375582,-16.58992181277491,0.41353309211093564,11,0.29500007629394887,0.5950002670288121,-0.5749998092651332,-1.480000495910641,0.07999992370605824,4,0.005830944590780707,-1.4583265450470528,20.420000076293945,1.16215519596674,20.709999084472656,-6.333290948104586,20.799999237060547,0.005830944590780707
6730,2006-11-13,21.0,21.06999969482422,20.57999992370605,20.61000061035156,45829100.0,0.02040816704815196,-1.1777730682829466,4.333319204849106,40.25155422001096,40.0240754447794,-0.16736927108249944,0.12069439626451484,-0.6623866743550337,-1.9492557325321407,15.99412804415323,0.4899997711181676,-0.21197812995423249,-0.05850009918212962,-0.8488440925315004,0.7318438941672412,-0.4536720958568168,0.33667189749255755,0.3738979496783408,78.48102793900354,34.21050136648799,0.3951719966746862,11,-0.13000011444091797,0.17500019073486328,-0.9225001335144043,-1.9000005722045898,-0.39999961853027344,0,-0.012857164655412978,1.0952406902815253,20.57999992370605,-1.4583265450470528,20.420000076293945,1.16215519596674,20.709999084472656,-0.012857164655412978
6731,2006-11-14,21.8799991607666,21.93000030517578,21.11000061035156,21.170000076293945,74391100.0,0.04190472194126671,1.0246871718070891,1.8205133221174372,52.02020056064509,41.09356015294076,-1.0758514557850454,-0.7189839089781955,-1.5132568386168046,-2.7960255241290994,15.666063335337707,0.9300003051757812,-0.2410027714980032,0.7724990844726562,-0.0942887646199928,1.6392869335653053,0.33910515992632995,1.2058930090189826,-1.5599994659423828,96.7741220972944,55.890261189228234,0.43339392454632497,11,-0.7549991607666016,-0.7049989700317383,-1.6199994087219238,-2.7799997329711914,-1.5099983215332031,1,-0.053930459007650366,-1.1777730682829466,21.0,1.0952406902815253,20.57999992370605,-1.4583265450470528,20.420000076293945,-0.053930459007650366
6732,2006-11-15,22.31999969482422,22.3700008392334,21.76000022888184,21.93000030517578,104300100.0,0.020109714393709455,1.4897898809662684,0.5492956233008457,56.321832528592715,43.33547667271498,-1.466245885234411,-1.121169369840949,-1.8964931585291254,-3.2043715688637917,14.957019432674018,0.610000610351559,-0.2646658108161617,1.15199966430664,0.12954443909892177,2.174454889514358,0.6407720517027826,1.6632272769104972,-1.9677999877929686,97.48738179720013,60.359661519032194,0.5112276126038583,11,-0.9749994277954102,-0.9749994277954102,-2.0099992752075195,-3.1999998092651367,-2.2399997711181676,2,-0.06944441121206535,1.0246871718070891,21.8799991607666,-1.1777730682829466,21.0,1.0952406902815253,20.57999992370605,-0.06944441121206535
6733,2006-11-16,22.32999992370605,22.40999984741211,22.059999465942386,22.32999992370605,65568900.0,0.00044803893452338706,3.3750089407050043,0.0,66.66666666666666,46.94339481330823,-1.3606687944593183,-1.0843800171877724,-1.845541196785259,-3.1786653276001395,15.101295874344146,0.350000381469723,-0.2994259818626013,1.0969999313354464,-0.04662494256125882,2.2406248052321516,0.5251874943870938,1.668812368283799,-1.8970881713867165,95.97990286897837,54.4988343507048,0.5718124369483525,11,-0.9650001525878871,-0.9650001525878871,-1.889999389648434,-3.079999923706051,-2.1800003051757777,3,-0.061352478455629966,1.4897898809662684,22.31999969482422,1.0246871718070891,21.8799991607666,-1.1777730682829466,21.0,-0.061352478455629966
6734,2006-11-17,22.100000381469727,22.5,21.84000015258789,22.190000534057614,56835000.0,-0.010300024318054324,-1.1639317607624384,-100.0,61.170219781446164,48.328830354839255,-0.984991402744928,-0.8366306957804994,-1.563420145151479,-2.9236742226651664,14.729330700947393,0.6599998474121094,-0.2572336415549543,0.8285003662109389,-0.378937586925133,2.035938319347011,0.22478138964290295,1.432219342778975,-1.5484633434448263,79.1666873627231,35.74285030697649,0.6037189765680353,11,-0.6600008010864258,-0.6900005340576172,-1.5250005722045898,-2.715001106262207,-1.7000007629394531,4,-0.057013584033161924,3.3750089407050043,22.32999992370605,1.4897898809662684,22.31999969482422,1.0246871718070891,21.8799991607666,-0.057013584033161924
6735,2006-11-20,22.270000457763672,22.350000381469727,21.5,21.8700008392334,65794500.0,0.0076923110117448346,2.035718543192973,-4.444432670707589,62.077930828116656,50.26675007922737,-1.036698529112762,-0.9929581031893377,-1.676636730745841,-3.0779787905499916,13.900635849232227,0.8500003814697266,-0.1507339983446876,0.9575004577636719,-0.32858508350881976,2.2435859990361635,0.31445768712742606,1.6005432283999177,-1.562586382780765,83.45326307700756,38.78630787569976,0.6430427706362457,11,-0.8300008773803711,-0.8600006103515625,-1.5450000762939453,-2.7350006103515625,-1.8500003814697266,0,-0.07229459260250226,-1.1639317607624384,22.100000381469727,3.3750089407050043,22.32999992370605,1.4897898809662684,22.31999969482422,-0.07229459260250226
6736,2006-11-21,21.56999969482422,22.270000457763672,21.3799991607666,22.190000534057614,87522600.0,-0.03143245390888272,1.2820525987602245,-1.5500035762820883,56.50117371844648,51.60213268446908,-0.24136934821484957,-0.31293996223752174,-0.9380990792432335,-2.3610841628692683,12.634673396430044,0.8900012969970703,-0.027113933098771525,0.25999975204467773,-1.0237612040171307,1.5437607081064861,-0.3818807259862247,0.9018802300755802,-0.7191787458399439,16.964320686372513,-30.410179746068398,0.6418804780309035,11,-0.13000011444091797,-0.15999984741210938,-0.6949992179870605,-1.9449996948242188,-1.3199996948242188,1,-0.04496983435689372,2.035718543192973,22.270000457763672,-1.1639317607624384,22.100000381469727,3.3750089407050043,22.32999992370605,-0.04496983435689372
6737,2006-11-22,21.729999542236328,21.84000015258789,21.540000915527344,21.809999465942386,41640800.0,0.007417702812972271,3.285663683056089,0.12903196035181952,62.96295598592051,54.7917883853248,-0.26984325912731677,-0.49766789597539685,-1.0594873099537132,-2.508836427666992,11.300296759603867,0.2999992370605469,0.022352596444548567,0.4194995880126946,-0.8649413588103592,1.7039405348357484,-0.22272088539883228,1.0617200614242215,-0.7472442691707961,31.250010643678593,-20.091784645986692,0.6422204734115262,11,-0.26999950408935547,-0.31999969482421875,-0.8549990653991699,-2.0849990844726562,-1.3799991607666016,2,-0.06258622787172718,1.2820525987602245,21.56999969482422,2.035718543192973,22.270000457763672,-1.1639317607624384,22.100000381469727,-0.06258622787172718
6738,2006-11-24,21.59000015258789,21.75,21.420000076293945,21.459999084472656,23076000.0,-0.006442677984245804,-2.1428701180744776,-1.6250149011753325,63.432839715757495,57.93393044506696,0.0598699904824862,-0.3919400760267777,-0.8800951493904172,-2.3475392346813067,9.810067259280544,0.3299999237060547,0.09082055888455898,0.28850021362304545,-0.9848588117440684,1.5618592389901593,-0.3481792990605115,0.9251797263066024,-0.48586530136759976,18.750074505750142,-35.67494469976681,0.6366795126835576,11,-0.05000019073486328,-0.18000030517578125,-0.7149996757507324,-1.9449996948242188,-0.4200000762939453,4,-0.06993979704538555,3.285663683056089,21.729999542236328,1.2820525987602245,21.56999969482422,2.035718543192973,22.270000457763672,-0.06993979704538555
6739,2006-11-27,21.020000457763672,21.489999771118164,20.950000762939453,21.46999931335449,52691900.0,-0.026401097304109777,1.2040786139407786,-3.46150121775871,52.33645817735852,59.276697551438915,0.7809753323949558,0.1810409909205255,-0.26780968285061135,-1.7609367583955944,9.592371998947371,0.6399993896484375,0.15990106072008814,-0.27749948501586985,-1.5540223215077127,0.999023351475973,-0.9157609032617913,0.36076193323005157,1.4799995422363281,4.999979564116223,-48.520835645914396,0.6382614182459215,11,0.7049999237060547,0.3899993896484375,-0.1424999237060547,-1.359999656677246,0.07999992370605469,0,-0.041389192211557124,-2.1428701180744776,21.59000015258789,3.285663683056089,21.729999542236328,1.2820525987602245,21.56999969482422,-0.041389192211557124
6740,2006-11-28,20.979999542236328,21.1299991607666,20.76000022888184,20.90999984741211,53901800.0,-0.001902993085453053,-1.000000000000019,-0.15555527298467034,52.09302717573071,59.284789397559535,0.9139527202650548,0.2097430383054082,-0.18962925800798303,-1.6997666223147263,9.475207966468261,0.3699989318847621,0.2956117148499757,-0.3035003662109368,-1.587872453548897,0.9808717211270235,-0.9456864098799187,0.3386856774580451,1.489000473022461,14.569488742223566,-38.54096158842019,0.6421860436689808,11,0.6500005722045898,0.43000030517578125,-0.10249900817871094,-1.3149995803833008,0.030000686645511365,1,-0.02764537351578178,1.2040786139407786,21.020000457763672,-2.1428701180744776,21.59000015258789,3.285663683056089,21.729999542236328,-0.02764537351578178
6741,2006-11-29,21.239999771118164,21.450000762939453,21.100000381469727,21.209999084472656,55212100.0,0.012392766184689874,-1.800024414248766,0.42858310626702995,55.92842022438446,59.241076919314175,0.6186825156555962,-0.06127467985415791,-0.4002268663285413,-1.9308033247735068,9.070889099847204,0.470001220703125,0.43513826264858224,-0.038500118255615945,-1.3227246731013231,1.2457244365900912,-0.6806123956784695,0.6036121591672376,1.1606402526855462,44.444405198584846,-9.184607633971083,0.6421122774228538,11,0.3900003433227539,0.1700000762939453,-0.3099994659423828,-1.5749998092651367,-0.20999908447265625,2,-0.03860638906122971,-1.000000000000019,20.979999542236328,1.2040786139407786,21.020000457763672,-2.1428701180744776,21.59000015258789,-0.03860638906122971
6742,2006-11-30,21.399999618530273,21.489999771118164,21.06999969482422,21.239999771118164,47485000.0,0.007532949582686577,1.470587575312188,5.333206179668129,61.29031690991955,58.643704724120056,0.3514112823839106,-0.20168686033056105,-0.5102029505955485,-2.068439110233971,9.146800082713177,0.4200000762939453,0.5420416474195093,0.10249977111816477,-1.1768566147225634,1.381856156958893,-0.5371784218021993,0.7421779640385289,0.9350148134765632,64.64641794064086,5.485492838163111,0.639678192920364,11,0.23000049591064453,0.010000228881835938,-0.4699993133544922,-1.7049989700317383,0.12000083923339844,3,-0.05373830088924336,-1.800024414248766,21.239999771118164,-1.000000000000019,20.979999542236328,1.2040786139407786,21.020000457763672,-0.05373830088924336
6743,2006-12-01,20.93000030517578,21.399999618530273,20.600000381469727,21.31999969482422,65117600.0,-0.02196258512768945,1.9090921701496057,-2.4374985098824595,53.76344527077998,57.82072977849048,0.6726752604874022,0.30356613284347844,0.015061426184637128,-1.5659676515234366,9.59704505065988,0.7999992370605469,0.5261923281085821,-0.3799995422363267,-1.6386705914692499,0.8786715069965965,-1.0093350668527883,0.24933598238013488,1.342013558706057,37.0786685411559,-24.6350117510912,0.6293355246164621,12,0.5450000762939453,0.4799995422363281,0.0,-1.1499996185302734,0.9899997711181641,4,-0.02771141496651708,1.470587575312188,21.399999618530273,-1.800024414248766,21.239999771118164,-1.000000000000019,20.979999542236328,-0.02771141496651708
6744,2006-12-04,21.21999931335449,21.450000762939453,20.809999465942386,21.09000015258789,62659300.0,0.013855661918313222,1.1694883474336433,-0.33333170311826626,52.433621503421584,56.74913985352436,0.27348011262508365,0.07324085867057661,-0.21129468128057027,-1.8189237792685944,9.655302766604585,0.6400012969970668,0.4544835596218846,-0.12550048828125426,-1.3279625782691618,1.0769616017066532,-0.7267315332752098,0.47573055671270126,0.9516937415826234,69.66284910933148,9.654139029296985,0.6012310449939539,12,0.21500110626221058,0.19000053405762074,-0.2899990081787074,-1.2349987030029261,0.9099998474121129,0,-0.002356231794459873,1.9090921701496057,20.93000030517578,1.470587575312188,21.399999618530273,-1.800024414248766,21.239999771118164,-0.002356231794459873
6745,2006-12-05,21.1200008392334,21.399999618530273,21.11000061035156,21.209999084472656,33748700.0,-0.004712463588919968,-4.272771410240573,-0.692298663380156,39.839588828438444,54.89785264352348,0.21590034364351496,0.20750598635093098,-0.0584640167998387,-1.6846425856834415,10.144136558594585,0.2899990081787145,0.3278023424564793,-0.24049901962280273,-1.4226732881261483,0.9416752488805429,-0.8315861538744755,0.3505881146288701,0.9573906552956721,58.42705779484629,2.9421509437928464,0.591087134251673,12,0.09999942779541016,0.28999900817871094,-0.23750066757202148,-1.0650005340576172,1.1799983978271484,1,-0.0009469913337559754,1.1694883474336433,21.21999931335449,1.9090921701496057,20.93000030517578,1.470587575312188,21.399999618530273,-0.0009469913337559754
6746,2006-12-06,20.899999618530273,21.209999084472656,20.82999992370605,21.13999938964844,46963900.0,-0.010416724051186654,1.0000000000000187,2.666716117410233,29.829536064346954,51.21636154112641,0.36975060907698065,0.458911755990016,0.1951714141645695,-1.4306512268306832,10.777563584628751,0.3799991607666051,0.22670462439414862,-0.46550025939941264,-1.638503200641427,0.7075026818426018,-1.0520017300204216,0.12100121122159635,1.0887484092152349,33.707802561420955,-15.783959791203237,0.5865014706210078,12,0.27500057220458984,0.5100002288818359,-0.017499446868896484,-0.8449993133544922,0.1400012969970703,2,0.0052631871942254715,-4.272771410240573,21.1200008392334,1.1694883474336433,21.21999931335449,1.9090921701496057,20.93000030517578,0.0052631871942254715
6747,2006-12-07,20.649999618530273,21.25,20.63999938964844,21.01000022888184,55815100.0,-0.011961722706365308,-2.210520503940211,1.5000039736467672,27.65956043710767,47.24155273238754,0.5033773117492366,0.7422413745571603,0.46273175122754395,-1.1536775798617676,11.653586364740878,0.610000610351559,0.08967228854979226,-0.7125002861022942,-1.8928458965021626,0.4678453242975742,-1.3026730913022284,-0.12232748090236001,1.2554235504386888,5.882260543706313,-36.17051594114422,0.5901728051999346,12,0.3950004577636719,0.7600002288818359,0.30500030517578125,-0.5949993133544922,0.0,3,0.018401989110655492,1.0000000000000187,20.899999618530273,-4.272771410240573,21.1200008392334,1.1694883474336433,21.21999931335449,0.018401989110655492
6748,2006-12-08,20.68000030517578,20.850000381469727,20.540000915527344,20.65999984741211,41723600.0,0.0014528177820685162,-1.3846266707748287,-0.05555673292925813,30.056175711840254,44.76596579177439,0.36958400525663393,0.7723149698249472,0.4387516239033218,-1.1607271378236241,12.416419611489776,0.3099994659423828,0.01934734761918122,-0.6954996109008782,-1.8372337149671552,0.44623449316539876,-1.266366662934015,-0.1246325588677415,1.1470974965432283,15.38455089268123,-21.065860148570277,0.5708670520331383,12,0.33500003814697266,0.7299995422363281,0.5249996185302734,-0.625,0.1399993896484375,4,0.04061896229168127,-2.210520503940211,20.649999618530273,1.0000000000000187,20.899999618530273,-4.272771410240573,21.1200008392334,0.04061896229168127
6749,2006-12-11,20.700000762939453,20.920000076293945,20.600000381469727,20.6200008392334,37802100.0,0.0009671401096964516,-4.333290948104586,3.999904634751097,26.979475585377017,41.97557117062399,0.33460534868361336,0.8029323886803752,0.4315758722340135,-1.1352328338474962,13.164262748973272,0.31999969482421875,-0.1015999198697024,-0.6814991950988762,-1.8067737570380125,0.44377536684026,-1.2441364760684444,-0.11886191412930813,1.0241292878842216,18.604661478374847,-11.408619704508592,0.5626372809695682,12,0.3149995803833008,0.7099990844726562,0.4524993896484375,-0.6450004577636719,0.09000015258789062,0,0.05893716272410665,-1.3846266707748287,20.68000030517578,-2.210520503940211,20.649999618530273,1.0000000000000187,20.899999618530273,0.05893716272410665
6750,2006-12-12,20.729999542236328,20.84000015258789,20.46999931335449,20.68000030517578,45888000.0,0.001449216337739756,1.7407423105723712,0.6249910592947572,34.67151811147275,39.61369315807825,0.29660600504893964,0.7922898233026174,0.41920570781351785,-1.1198988834138817,13.957407514391395,0.370000839233402,-0.2228173880411397,-0.6380003929138169,-1.7887364548596167,0.5127356690319829,-1.2133684238867168,-0.06263236194091704,0.8994001777636385,33.333333333333634,1.6004832981124544,0.5753680309728991,12,0.25,0.6800003051757812,0.36750078201293945,-0.5949993133544922,-0.18000030517578125,1,0.06753495655790265,-4.333290948104586,20.700000762939453,-1.3846266707748287,20.68000030517578,-2.210520503940211,20.649999618530273,0.06753495655790265
6751,2006-12-13,20.700000762939453,20.88999938964844,20.65999984741211,20.8799991607666,47987600.0,-0.001447119149026177,1.3000085831179145,-3.600022888532845,30.268198393732717,36.166791100724154,0.27038433564418796,0.7687685737884493,0.46265707471305717,-1.0495507468591256,13.437807601800083,0.22999954223633168,-0.25329369894684817,-0.6089992523193359,-1.7701582854768212,0.5521597808381493,-1.1895787688980768,-0.028419735740595087,0.813458916395966,29.487339373265677,-2.2113038846401807,0.5805795165787421,12,0.25999927520751953,0.7399988174438477,0.3899993896484375,-0.5300006866455078,0.1399993896484375,2,0.07729460942753552,1.7407423105723712,20.729999542236328,-4.333290948104586,20.700000762939453,-1.3846266707748287,20.68000030517578,0.07729460942753552
6752,2006-12-14,20.770000457763672,21.13999938964844,20.40999984741211,20.729999542236328,49471000.0,0.003381627644649443,-1.1470565135926682,-0.22222928653929702,33.858255299656776,33.955103326154905,0.11356373956903099,0.6078580837805987,0.3991412530008347,-1.0793424558216742,12.34996102850236,0.7299995422363317,-0.2796201308415043,-0.4614995956420884,-1.5426933039302533,0.6196941126460764,-1.002096449786169,0.07909725850199223,0.6391131849736524,49.31518302719909,15.318572063386874,0.5405968541440819,12,0.15999984741210938,0.6699991226196289,0.31749963760375977,-0.5399999618530273,-0.1700000762939453,3,0.01299954028950201,1.3000085831179145,20.700000762939453,1.7407423105723712,20.729999542236328,-4.333290948104586,20.700000762939453,0.01299954028950201
6753,2006-12-15,20.959999084472656,21.200000762939453,20.86000061035156,20.989999771118164,81300400.0,0.00914774301981125,-1.9565534685076311,-0.75,48.61107677092346,33.53037613365512,-0.0801619403871392,0.3267105285166352,0.21925746833367654,-1.226981363942535,11.100978678133334,0.43000030517578125,-0.34552844802844973,-0.20300092697143413,-1.1573063962835803,0.7513045423407121,-0.6801536616275072,0.274151807684639,0.329220902825643,69.62007590755888,30.635533787304958,0.4771527346560732,12,-0.054999351501464844,0.48000049591064453,0.15000104904174805,-0.4349985122680664,-0.42999839782714844,4,-0.014790051502055368,-1.1470565135926682,20.770000457763672,1.3000085831179145,20.700000762939453,1.7407423105723712,20.729999542236328,-0.014790051502055368
6754,2006-12-18,20.84000015258789,21.299999237060547,20.65999984741211,21.049999237060547,48970900.0,-0.0057251401300709714,-1.2456130957957998,6.999809269502194,46.87500532185741,34.31208907736833,-0.022053675285576446,0.3662513187837817,0.35302112767501015,-1.0644114317496403,10.380671075806454,0.6399993896484375,-0.46050734985857034,-0.2599998474121108,-1.115052828000131,0.5950531331759095,-0.6875263377061209,0.16752664288189933,-0.43000030517578125,48.31467416462359,5.983950004358832,0.4275264902940094,12,0.0149993896484375,0.6149997711181641,0.18499994277954102,-0.3099994659423828,0.04999923706055043,0,-0.0009597148568728509,-1.9565534685076311,20.959999084472656,-1.1470565135926682,20.770000457763672,1.3000085831179145,20.700000762939453,-0.0009597148568728509
6755,2006-12-19,20.65999984741211,20.71999931335449,20.459999084472656,20.649999618530273,47440100.0,-0.00863725066496357,3.0000293440147185,-0.04762034514078111,36.57403932504395,35.06147832855689,0.0959205307312736,0.44211759484581137,0.545300664997491,-0.8537913214854456,10.41960993100834,0.3800010681152344,-0.511175818699499,-0.3595001220703118,-1.0350728713574924,0.3160726272168688,-0.6972864967139003,-0.021713747426723273,-0.23220001220703068,28.089906904178168,-13.396221980625551,0.3377863746435897,12,0.19499969482421875,0.7950000762939453,0.36500024795532227,-0.12999916076660156,0.2700004577636719,1,0.0062924041178789025,-1.2456130957957998,20.84000015258789,-1.9565534685076311,20.959999084472656,-1.1470565135926682,20.770000457763672,0.0062924041178789025
6756,2006-12-20,20.600000381469727,20.940000534057614,20.56999969482422,20.700000762939453,30772600.0,-0.0029041368047201255,-3.6249597673059744,-9.999809269502194,30.582483819893824,35.386247593310905,0.12168652949504377,0.44872763083510137,0.6084311432518099,-0.7603359944703953,10.47722889162083,0.3700008392333949,-0.581483924614993,-0.3709996223449714,-1.018875192976136,0.2768759482861931,-0.6949374076605537,-0.04706183702938915,-0.15475655822753964,21.3483892536904,-16.497269189527117,0.3239377853155828,12,0.25499916076660156,0.8549995422363281,0.4224996566772461,-0.06999969482421875,0.3599987030029297,2,-0.0024272399749155626,3.0000293440147185,20.65999984741211,-1.2456130957957998,20.84000015258789,-1.9565534685076311,20.959999084472656,-0.0024272399749155626
6757,2006-12-21,20.3700008392334,20.670000076293945,20.209999084472656,20.600000381469727,48988800.0,-0.011165026115398491,1.4864990257028858,2.299986648610502,34.61534833855754,35.89282232961282,0.3439627431570571,0.6025061870384754,0.838953637715683,-0.4924495437678047,10.760223870461681,0.46000099182128906,-0.5942071832638334,-0.5329992294311516,-1.1288476664019385,0.06284920753963519,-0.8309234479165433,-0.23507501094576,0.9299983978271484,14.679058014887817,-22.30262336830799,0.2979242184853926,12,0.3849983215332031,0.9849987030029297,0.7799992561340332,0.15999984741210938,0.7399997711181605,3,0.023073112125221673,-3.6249597673059744,20.600000381469727,3.0000293440147185,20.65999984741211,-1.2456130957957998,20.84000015258789,0.023073112125221673
6758,2006-12-22,20.07999992370605,20.43000030517578,20.07999992370605,20.36000061035156,35337100.0,-0.01423666684238889,-1.4999965940286764,1.2173967127195529,18.68126455404621,34.97079888168718,0.6033520633477991,0.8153866780199834,1.1067756866798746,-0.1647457300351043,11.372567590042982,0.3500003814697301,-0.5592754422045445,-0.7475001335144071,-1.3592746100164703,-0.13572565701234396,-1.0533873717654387,-0.44161289526337555,1.198199310302737,0.0,-31.490827473683808,0.3058872382510324,12,0.6099996566772496,1.2100000381469762,1.2650003433227575,0.620000839233402,1.149999618530277,4,0.02589643723801882,1.4864990257028858,20.3700008392334,-3.6249597673059744,20.600000381469727,3.0000293440147185,20.65999984741211,0.02589643723801882
6759,2006-12-26,20.149999618530273,20.290000915527344,20.030000686645508,20.030000686645508,30535300.0,0.003486040592140638,-3.3333757192357822,-0.4285665628980729,22.9049499506647,33.663402419375174,0.4996764233435087,0.7134455320461086,1.0114070566816906,-0.1921012522518737,12.669506669662557,0.26000022888183594,-0.48767992751056255,-0.634000396728517,-1.308635333513955,0.0406345400569208,-0.971317865121236,-0.2966829283357981,1.080271643066407,13.186698022645105,-14.281502830401893,0.33731746839271937,12,0.5150003433227539,1.1150007247924805,1.2150001525878906,0.5700006484985352,1.1300010681152344,1,0.018858614159266818,-1.4999965940286764,20.07999992370605,1.4864990257028858,20.3700008392334,-3.6249597673059744,20.600000381469727,0.018858614159266818
6760,2006-12-27,20.399999618530273,20.5,20.21999931335449,20.26000022888184,31892600.0,0.012406948125700978,-1.5454466638923068,1.1666719649044432,36.26370516934574,34.32956983888773,0.2212052864573053,0.4403420306287913,0.7380977042730272,-0.40012515113683733,13.506263170565177,0.35000038146972656,-0.4267082623811014,-0.35500040054321147,-1.0438742198212303,0.33387341873480736,-0.6994373101822191,-0.010563490904203832,0.7582554085693367,40.65923010173941,13.402785256980248,0.34443690963900875,12,0.2650003433227539,0.7900009155273438,1.0250000953674316,0.36500072479248047,0.9099998474121129,2,0.024019597072594046,-3.3333757192357822,20.149999618530273,-1.4999965940286764,20.07999992370605,1.4864990257028858,20.3700008392334,0.024019597072594046
6761,2006-12-28,20.420000076293945,20.479999542236328,20.32999992370605,20.399999618530273,29665000.0,0.0009804146145917514,1.142861035422394,0.14286103542234696,42.76729333410111,35.319462953826,0.1757967504248974,0.37498510713658106,0.7174286687695925,-0.37489263992920385,14.709358639960113,0.149999618530277,-0.3557452520808866,-0.2939999580383308,-0.9585107217886026,0.37051080571194106,-0.6262553399134667,0.038255423836805136,0.6705596903784183,60.93746274706149,29.697685899596244,0.3322553818751365,12,0.24499988555908203,0.7300004959106445,1.0049996376037598,0.3450002670288086,1.0900001525878942,3,0.02497552531715752,-1.5454466638923068,20.399999618530273,-3.3333757192357822,20.149999618530273,-1.4999965940286764,20.07999992370605,0.02497552531715752
6762,2006-12-29,20.25,20.530000686645508,20.229999542236328,20.34000015258789,37099300.0,-0.008325175105719174,-3.6153643005956746,-4.499904634751097,37.57221482311231,34.09292273740253,0.2953353665868974,0.4789696809106445,0.8780009715547514,-0.16082762334674783,15.974255768323731,0.3000011444091797,-0.33582596996478387,-0.406500053405761,-1.0179788102987501,0.20497870348722813,-0.7122394318522574,-0.10076067495926466,0.7769262218707524,43.99986267089844,10.310248808129742,0.305739378446495,12,0.41499996185302734,0.6850004196166992,1.174999713897705,0.5150003433227539,1.110000610351559,4,0.035061683183834846,1.142861035422394,20.420000076293945,-1.5454466638923068,20.399999618530273,-3.3333757192357822,20.149999618530273,0.035061683183834846
6763,2007-01-03,20.350000381469727,20.8799991607666,20.13999938964844,20.450000762939453,69001200.0,0.004938290442949356,-1.846140020760687,1.1111134658585173,40.33145794496921,33.36586191774829,0.11142454480284769,0.35130059744414055,0.7721194807075804,-0.21637288132356503,16.54492598869624,0.7399997711181605,-0.2999572956498433,-0.2774996757507324,-0.8893776217373279,0.3343782702358631,-0.5834386487440284,0.028439297242563555,0.6171103082875113,37.64709050273312,1.9646758405636362,0.30593897299329725,1,0.13500022888183594,0.5399999618530273,1.0849995613098145,0.41499996185302734,0.6800003051757812,2,0.03734644789362629,-3.6153643005956746,20.25,1.142861035422394,20.420000076293945,-1.5454466638923068,20.399999618530273,0.03734644789362629
6764,2007-01-04,21.170000076293945,21.32999992370605,20.559999465942386,20.6299991607666,88902300.0,0.04029482454314315,-1.2647062123439088,-5.399988555951858,58.46155990513127,35.79780864886909,-0.734033364141176,-0.49817886395981503,-0.05402546286697785,-0.9922863853823927,16.966945369289125,0.9799995422363246,-0.26183911135409943,0.5449999809265123,-0.057014244245110035,1.1470142060981345,0.2439928683407011,0.8460070935123234,-1.1399993896484375,86.55464070536628,48.48587854194754,0.30100711258581025,1,-0.48999977111816406,-0.4099998474121094,0.30499982833862305,-0.4049997329711914,-0.37000083923339844,3,0.002834174101377096,-1.846140020760687,20.350000381469727,-3.6153643005956746,20.25,1.142861035422394,20.420000076293945,0.002834174101377096
6765,2007-01-05,21.100000381469727,21.149999618530273,20.76000022888184,21.09000015258789,64550800.0,-0.003306551467734953,6.090981602538473,0.01851891097641956,57.57575757575755,38.79706128840951,-0.6649863395060436,-0.45297884080526885,0.005020301333239274,-0.8727311398853388,17.411771201607074,0.4099998474121058,-0.2872504916221459,0.4760003089904785,-0.12260858523566043,1.0746092032166175,0.17669586187740904,0.775304756103548,-1.043999710083007,80.6723160491296,39.80299331765987,0.29930444711306964,1,-0.4200000762939453,-0.3400001525878906,0.4674997329711914,-0.33500003814697266,-0.22999954223632812,4,0.008530819996281025,-1.2647062123439088,21.170000076293945,-1.846140020760687,20.350000381469727,-3.6153643005956746,20.25,0.008530819996281025
6766,2007-01-08,21.01000022888184,21.34000015258789,20.950000762939453,21.25,52839100.0,-0.0042654099981404014,-1.1666710818414459,-23.999427808506226,54.511277386787,41.00772007154612,-0.5707299175603353,-0.37346281065435605,0.07731441829413299,-0.7405405896322286,17.548183131911046,0.3899993896484375,-0.30309119605893997,0.38050012588501403,-0.23067566134897177,0.9916759131189998,0.0749122322680229,0.6860880195020052,-0.9285195724487316,72.50002384184296,31.34828179053698,0.3055878936169926,1,-0.32499980926514027,-0.25000000000000355,0.5099997520446742,-0.24499988555908558,0.12999916076660156,0,0.014278878333763512,6.090981602538473,21.100000381469727,-1.2647062123439088,21.170000076293945,-1.846140020760687,20.350000381469727,0.014278878333763512
6767,2007-01-09,21.030000686645508,21.209999084472656,20.86000061035156,21.18000030517578,54381000.0,0.000951949431022614,2.3333636091154664,0.6249990065883156,51.40565479131383,44.64376343124252,-0.5445267036209493,-0.38318073667598895,0.03625152895278916,-0.7219574546619967,17.308211448867855,0.3499984741210973,-0.27806063037050777,0.38150053024292063,-0.2554421178499027,1.018443178335744,0.0630292061965072,0.6999718542893341,-0.8981792503662085,74.16672759582029,35.103467543774386,0.3184713240464121,1,-0.3450002670288086,-0.2700004577636719,0.48999929428100586,-0.2650003433227539,0.27999877929687855,1,0.022824513864193152,-1.1666710818414459,21.01000022888184,6.090981602538473,21.100000381469727,-1.2647062123439088,21.170000076293945,0.022824513864193152
6768,2007-01-10,21.520000457763672,21.6200008392334,21.030000686645508,21.09000015258789,76346900.0,0.023300035906766547,-1.145458076418896,-2.866675991505919,61.88811468631458,48.97522617964807,-0.9038285355778477,-0.8506356834854749,-0.471163028252338,-1.1777968545599649,17.191953200765393,0.5900001525878906,-0.22052100567108113,0.8295002937316909,0.08253503650536231,1.5764655509580194,0.4560176651185266,1.2029829223448552,-1.3398518728320283,90.5660139704109,50.497128469887485,0.3734826286131634,1,-0.6400003433227539,-0.6949996948242188,-4.76837158203125e-07,-0.755000114440918,-0.29000091552734375,2,-0.007434936989250462,2.3333636091154664,21.030000686645508,-1.1666710818414459,21.01000022888184,6.090981602538473,21.100000381469727,-0.007434936989250462
6769,2007-01-11,21.920000076293945,22.049999237060547,21.030000686645508,21.61000061035156,99263900.0,0.018587342473125545,2.5789561743122644,0.7209284789127316,70.45454967683445,52.77420890270237,-1.1469654198725827,-1.2169429864659378,-0.862689047922693,-1.540164945057331,17.49167706948314,1.019998550415039,-0.14511174685467765,1.1684999465942383,0.24085935599737596,2.0961405371911006,0.7046796512958053,1.6323202418926712,-1.6534603561041976,89.92253792891348,46.341583079706176,0.46382029529843144,1,-0.8250007629394531,-0.880000114440918,-0.47749996185302734,-1.1549997329711914,-0.7399997711181641,3,-0.04060216179519793,-1.145458076418896,21.520000457763672,2.3333636091154664,21.030000686645508,-1.1666710818414459,21.01000022888184,-0.04060216179519793
6770,2007-01-12,22.1299991607666,22.149999618530273,21.6200008392334,21.790000915527344,90707700.0,0.009580250170699856,1.789473420034232,1.0967704225092012,73.68419498656588,56.20942019742067,-1.2133540880504512,-1.3878348730767698,-1.066757681030765,-1.7083745830012518,17.644813379532543,0.529998779296875,0.0035786672867885727,1.3084990501403801,0.19501675362704063,2.4219813466537197,0.7517579018837104,1.86524019839705,-1.7207826792271916,98.44957572549536,49.90595669492409,0.5567411482566692,1,-0.9849996566772461,-1.039999008178711,-0.7074990272521973,-1.3649988174438477,-1.25,4,-0.060099411393740976,2.5789561743122644,21.920000076293945,-1.145458076418896,21.520000457763672,2.3333636091154664,21.030000686645508,-0.060099411393740976
6771,2007-01-16,22.299999237060547,22.299999237060547,21.780000686645508,22.100000381469727,132197800.0,0.007681883540028744,4.200015258876374,0.588234964124831,80.44161437503045,60.97268681430046,-1.216566516324157,-1.509198467144639,-1.2313086483890103,-1.8327773496838873,18.011489140744175,0.5199985504150391,0.1545759911027389,1.3984992027282708,0.10621837642882781,2.6907800290277137,0.7523587895785475,2.044639615877994,-1.7167044418220492,100.0,45.22408445151416,0.6461404131497219,1,-1.0799999237060547,-1.1349992752075195,-0.9849991798400879,-1.534998893737793,-1.3299999237060582,1,-0.06412549088569575,1.789473420034232,22.1299991607666,2.5789561743122644,21.920000076293945,-1.145458076418896,21.520000457763672,-0.06412549088569575
6772,2007-01-17,21.040000915527344,21.5,20.780000686645508,21.25,192479200.0,-0.056502168817979204,1.0281696951461945,-1.05000143051966,61.59422192798055,63.335216145746166,0.1869365881698748,-0.24025315236139733,0.0299259652341739,-0.5354826802396246,17.61513741424807,1.519998550415039,0.2383488114274499,0.12500085830688334,-1.1671370339350347,1.4171387505488013,-0.5210680878140757,0.7710698044278423,1.2599983215332031,17.105294528790328,-42.75705049222192,0.6460689461209593,1,0.3899984359741211,0.1249990463256836,0.2524991035461426,-0.27500057220458984,-0.28000068664550426,2,0.00475277898145432,4.200015258876374,22.299999237060547,1.789473420034232,22.1299991607666,2.5789561743122644,21.920000076293945,0.00475277898145432
6773,2007-01-18,20.649999618530273,20.899999618530273,20.5,20.88999938964844,101259500.0,-0.018536182510774157,2.076917433884752,1.1428610354223603,55.605382316565205,63.01786308034994,0.6972961281395982,0.13210612537783106,0.4276180929335851,-0.11071290406973588,17.467551170746802,0.5400009155273438,0.3012910470604453,-0.2495004653930657,-1.546792537064558,1.0477916062784267,-0.8981465012288119,0.3991455704426805,1.6499996185302734,8.33331567269036,-55.060679161465785,0.6486460358357464,1,0.75,0.5150003433227539,0.5775003433227539,0.26000022888183594,0.20000076293945312,3,0.03196125228108304,1.0281696951461945,21.040000915527344,4.200015258876374,22.299999237060547,1.789473420034232,22.1299991607666,0.03196125228108304
6774,2007-01-19,20.81999969482422,20.8700008392334,20.600000381469727,20.6200008392334,64459100.0,0.008232449367282069,-1.2500059604701619,-0.8333293596865464,54.794522337538936,62.70883694277009,0.5279466233932162,-0.04160212442799249,0.2729232803963413,-0.24747707421576592,16.929312903439687,0.2700004577636719,0.4011682020870744,-0.07850036621093892,-1.3760163724341332,1.2190156400122554,-0.7272583693225343,0.5702576369006565,1.407999572753905,17.777768358768192,-46.48886593374299,0.6487580031115968,1,0.5799999237060547,0.3450002670288086,0.3925004005432129,0.4549999237060547,-0.7899990081787109,4,0.019692596225831638,2.076917433884752,20.649999618530273,1.0281696951461945,21.040000915527344,4.200015258876374,22.299999237060547,0.019692596225831638
6775,2007-01-22,20.790000915527344,21.020000457763672,20.649999618530273,20.920000076293945,77064300.0,-0.00144086358004758,1.242429847123082,-0.6499995231601133,54.21413498214087,62.675821120031635,0.5692056409509654,-0.0014383700939291089,0.30820055807305025,-0.18950824572761604,15.89949662199881,0.37000083923339844,0.4971205865811932,-0.1149991989135728,-1.4087816327683171,1.1787832349411715,-0.761890415840945,0.5318920180137994,1.3688783813476562,16.111168802544828,-46.5699347520997,0.646891216927372,1,0.6099987030029297,0.3749990463256836,0.4224991798400879,0.5449991226196289,-0.9300003051757848,0,0.018758988574991475,-1.2500059604701619,20.81999969482422,2.076917433884752,20.649999618530273,1.0281696951461945,21.040000915527344,0.018758988574991475
6776,2007-01-23,20.549999237060547,20.8799991607666,20.459999084472656,20.850000381469727,66796000.0,-0.011544091769979059,1.3333421636828915,2.3077160086271404,53.36322083680449,62.89332845841948,0.8237167700002921,0.24730472270000092,0.5514454988284285,0.06968761726453465,15.541530400865073,0.4200000762939453,0.48071178108461865,-0.3525008201599107,-1.6489552941062868,0.9439536537864655,-1.0007280571330988,0.2957264168132774,1.5425248879394537,8.65385320764406,-54.06087648538058,0.6482272369731873,1,0.8299999237060547,0.6150007247924805,0.6450004577636719,0.7850008010864258,-0.9599990844726562,1,0.016058391044167175,1.242429847123082,20.790000915527344,-1.2500059604701619,20.81999969482422,2.076917433884752,20.649999618530273,0.016058391044167175
6777,2007-01-24,20.84000015258789,20.8799991607666,20.56999969482422,20.600000381469727,55953800.0,0.014111967216249077,-1.0666552226185253,-0.7999961853172862,55.26881517544123,62.15785073498911,0.5631513411258844,-0.005986571207593272,0.27102596842586024,-0.20402807229849884,14.527397721590146,0.3299999237060547,0.47831390761167114,-0.08599987030029155,-1.3586331384758026,1.1866333978752195,-0.7223165043880471,0.550316763787464,1.1545724699804687,67.85716718550964,1.8901070393781936,0.6363166340877552,1,0.5399990081787109,0.3249998092651367,0.3599996566772461,0.49499988555908203,-1.620000839233402,2,0.006237963522781165,1.3333421636828915,20.549999237060547,1.242429847123082,20.790000915527344,-1.2500059604701619,20.81999969482422,0.006237963522781165
6778,2007-01-25,20.600000381469727,21.040000915527344,20.600000381469727,20.8700008392334,57199100.0,-0.011516303712136078,-2.2592576894276553,-1.125002980235081,42.99754622157487,59.10707257329361,0.7363613371343796,0.28982738424483756,0.5273648189097031,0.04847192729433658,13.12843486091084,0.4400005340576172,0.4872019888356576,-0.3519996643066392,-1.5720184641707462,0.8680191355574678,-0.9620090642386927,0.2580097356254143,1.3024978288128892,24.138078450974717,-37.604455550285145,0.6100093999320534,1,0.779998779296875,0.5649995803833008,0.5849995613098145,0.7349996566772461,-1.4899997711181676,3,0.007766982740254669,-1.0666552226185253,20.84000015258789,1.3333421636828915,20.549999237060547,1.242429847123082,20.790000915527344,0.007766982740254669
6779,2007-01-26,20.530000686645508,20.899999618530273,20.51000022888184,20.690000534057614,62234300.0,-0.003398043375144044,-2.8999790192451775,0.5925910227609753,42.99754622157487,55.69744493273905,0.6576090318733527,0.4108183572217001,0.6080690044948618,0.13500284803528473,11.635436708141567,0.38999938964843395,0.5041363509634849,-0.4409994125366197,-1.61956023206627,0.7375614069930307,-1.0302798223014449,0.14828099722820554,1.2859475760885104,12.069203651574545,-45.32580011018092,0.5892804097648251,1,0.8499984741210938,0.6349992752075195,0.6424989700317383,0.8799991607666016,-1.1300010681152344,4,0.015586930546591438,-2.2592576894276553,20.600000381469727,-1.0666552226185253,20.84000015258789,1.3333421636828915,20.549999237060547,0.015586930546591438
6780,2007-01-29,20.88999938964844,21.13999938964844,20.700000762939453,20.799999237060547,99681400.0,0.01753525041219839,-2.0345036239986563,-0.5625014901175752,48.61750129317411,52.16143236808835,0.11534893992945072,0.09424332573256677,0.24963878272405537,-0.21115323346121784,10.620259554930058,0.6099987030029332,0.4533250098418051,-0.10550069808959606,-1.2540733777847528,1.0430719816055607,-0.6797870379371744,0.4687856417579823,0.8445919223898954,63.235310617195495,7.430804893946529,0.5742863398475782,1,0.09000015258788707,0.2750005722045863,0.26500034332275035,0.5200004577636683,-1.7699985504150426,0,-0.041167962093339505,-2.8999790192451775,20.530000686645508,-2.2592576894276553,20.600000381469727,-1.0666552226185253,20.84000015258789,-0.041167962093339505
6781,2007-01-30,20.93000030517578,21.1299991607666,20.81999969482422,21.09000015258789,61693700.0,0.0019148356484472995,1.5833518771656547,-1.7777730682828952,48.85320629337743,50.74576396424356,-0.15580805179709145,0.09951138902327727,0.18333415773535222,-0.2386947871872458,9.55022096690819,0.3099994659423828,0.3299792839762894,-0.09099979400634695,-1.20798597864934,1.0259863906366462,-0.6494928863278417,0.46749329831514785,0.7281154732086144,66.66676758471762,12.640302361367077,0.5584930923214965,1,-0.13000106811523438,0.2349996566772461,0.22499942779541016,0.4799995422363281,-1.7000007629394531,1,-0.05112277492703243,-2.0345036239986563,20.88999938964844,-2.8999790192451775,20.530000686645508,-2.2592576894276553,20.600000381469727,-0.05112277492703243
6782,2007-01-31,20.959999084472656,21.020000457763672,20.690000534057614,20.959999084472656,47840000.0,0.001433290915407115,4.4998728463348545,-0.0,42.820491000732616,49.3252204847066,-0.22165824393906775,0.13220970726234071,0.112653229404863,-0.24507560733882983,8.195610140638317,0.32999992370605824,0.16240525042783105,-0.09650096893310689,-1.153851300270837,0.9608493624046233,-0.625176134601972,0.4321741967357582,0.6262296922770361,71.42848492738385,21.11423704540202,0.5286751656688642,1,-0.15999984741210938,0.2050008773803711,0.19500064849853516,0.4500007629394531,-1.8599987030029297,2,-0.0653625473151701,1.5833518771656547,20.93000030517578,-2.0345036239986563,20.88999938964844,-2.8999790192451775,20.530000686645508,-0.0653625473151701
6783,2007-02-01,21.11000061035156,21.13999938964844,20.8700008392334,20.979999542236328,50473200.0,0.007156561661781025,1.8421105467102328,100.0,38.90411574524293,47.55961975222926,-0.33474903984124893,0.04433808242209736,-0.07744857904564739,-0.3689101025097976,7.777665001940715,0.2699985504150426,-0.055237792428730614,0.015500545501705432,-0.9882074945449553,1.0192085855483661,-0.4863534745216249,0.5173545655250358,0.40865438486151007,95.23828265733265,47.87148608513843,0.50185402002333,2,-0.3100013732910121,0.054999351501468396,-0.055001258850094104,0.24499893188476918,-1.6300010681152308,3,-0.08953108680017208,4.4998728463348545,20.959999084472656,1.5833518771656547,20.93000030517578,-2.0345036239986563,20.88999938964844,-0.08953108680017208
6784,2007-02-02,21.229999542236328,21.25,21.030000686645508,21.13999938964844,55291300.0,0.005684458949088089,2.3845770122362744,0.6923031779101415,37.359554023247156,45.68688853457441,-0.43636141929162875,-0.0747688021686912,-0.22956546929247423,-0.4654510302397483,8.20598802850724,0.2199993133544922,-0.12633938282924362,0.13249950408935618,-0.8725165000467676,1.13751550822548,-0.3700084979787057,0.6350075061574181,0.2251360983323174,96.42848627899771,53.22970673615025,0.5025080020680611,2,-0.375,-0.06499958038330078,-0.23999977111816406,0.06000041961669922,-2.1099987030029297,4,-0.0998586423738308,1.8421105467102328,21.11000061035156,4.4998728463348545,20.959999084472656,1.5833518771656547,20.93000030517578,-0.0998586423738308
6785,2007-02-05,21.280000686645508,21.40999984741211,21.170000076293945,21.21999931335449,63384700.0,0.002355211751639663,-2.0,0.66668079515117,35.17444197585763,43.665913105580316,-0.45767609573439927,-0.11656995034709183,-0.3172462061687682,-0.49066689027827337,8.77831003692377,0.23999977111816406,-0.139497433508307,0.17350063323974751,-0.8348280287391567,1.1818292952186518,-0.33066369774970283,0.6776649642291979,-0.8200016021728516,81.9445437856139,44.03338526844666,0.5041643309894517,2,-0.32000064849853516,-0.060001373291015625,-0.3150005340576172,-0.015000343322753906,-2.0500011444091797,0,-0.08834591200436614,2.3845770122362744,21.229999542236328,1.8421105467102328,21.11000061035156,4.4998728463348545,20.959999084472656,-0.08834591200436614
6786,2007-02-06,21.309999465942386,21.489999771118164,21.07999992370605,21.3700008392334,56861600.0,0.001409717026734203,1.7333392673219723,-0.9999999999998815,56.10856174757942,43.75921828026233,-0.41184109219328136,-0.1295850595080914,-0.3627862917039444,-0.5010428268079856,8.884340149280913,0.4099998474121129,-0.15865771102185278,0.1884994506835973,-0.8227063535403154,1.19970525490751,-0.31710345142835905,0.6941023527955537,-0.8310003662109402,77.49994039529892,35.43032528900751,0.5056029021119561,2,-0.30999946594238637,-0.09000015258789418,-0.3824992179870641,-0.04499912261963246,-2.1700000762939453,1,-0.10276859134647287,-2.0,21.280000686645508,2.3845770122362744,21.229999542236328,1.8421105467102328,21.11000061035156,-0.10276859134647287
6787,2007-02-07,21.51000022888184,21.670000076293945,21.239999771118164,21.3799991607666,57645400.0,0.009385301170893756,-1.0975632449129598,-2.166634878250553,71.28713899658382,46.90250636637443,-0.5663672389904271,-0.30754990424034645,-0.5814828250671447,-0.6813359080048293,9.353423911360927,0.43000030517578125,-0.16655360681800957,0.3645002365112333,-0.6602556428830901,1.3892561159055568,-0.14787770318592663,0.8768781762083933,-0.9905611022949259,80.00000000000045,32.272387342747415,0.5123779396971611,2,-0.42000007629394887,-0.2900009155273473,-0.6024999618530309,-0.24499988555908558,-2.360000610351566,2,-0.10599724139398736,1.7333392673219723,21.309999465942386,-2.0,21.280000686645508,2.3845770122362744,21.229999542236328,-0.10599724139398736
6788,2007-02-08,21.36000061035156,21.420000076293945,21.18000030517578,21.299999237060547,40270500.0,-0.00697348288861821,1.666659602424448,0.46154523313473517,63.50002288818343,49.18055932933095,-0.3321538754704143,-0.17934688078483418,-0.4477941626419195,-0.5115024266644923,8.943784980493625,0.32999992370605824,-0.1527806714052602,0.22250061035155966,-0.7923959960135072,1.2373972167166265,-0.284947692830972,0.7299489135340913,-0.7715278267822221,51.56253725293796,0.04455105924272118,0.5074483031825326,2,-0.1800003051757777,-0.14000129699706676,-0.5600004196166957,-0.09500026702880504,-2.25,3,-0.10580525113780115,-1.0975632449129598,21.51000022888184,1.7333392673219723,21.309999465942386,-2.0,21.280000686645508,-0.10580525113780115
6789,2007-02-09,21.030000686645508,21.540000915527344,20.920000076293945,21.420000076293945,80404400.0,-0.015449434188973044,-1.0327876028716512,-6.4998410579188795,55.217383732646226,49.913879600383396,0.08518820723973519,0.08491125164843538,-0.1199005143789229,-0.15907507884918104,7.529960582595152,0.6200008392333984,-0.17832801034146328,-0.06299934387207173,-1.009151286153795,0.8831525984096515,-0.5360753150129334,0.4100766272687899,-0.376636265512694,14.666748046875,-39.62266430688736,0.4730759711408615,2,0.14999961853027344,0.34999847412109375,-0.3425002098083496,0.2349996566772461,-2.0400009155273438,4,-0.07370428406088747,1.666659602424448,21.36000061035156,-1.0975632449129598,21.51000022888184,1.7333392673219723,21.309999465942386,-0.07370428406088747
6790,2007-02-12,20.799999237060547,20.979999542236328,20.75,20.93000030517578,48013400.0,-0.010936825586078891,1.0,0.33333659376344926,55.45851310156417,50.64780257907082,0.3364632729461263,0.2215210767074396,0.10656814234556222,0.0900086441996848,5.952053821217474,0.2800006866455078,-0.12356936319985579,-0.22650079727172923,-1.0439749422254998,0.5909733476820414,-0.6352378697486145,0.18223627520515606,-0.08563667661806562,5.4346992298043935,-52.37070684142915,0.40873707247688484,2,0.3800010681152344,0.5799999237060547,-0.07999897003173828,0.46500110626220703,-1.4599990844726562,0,-0.08076915670428486,-1.0327876028716512,21.030000686645508,1.666659602424448,21.36000061035156,-1.0975632449129598,21.51000022888184,-0.08076915670428486
6791,2007-02-13,20.8700008392334,20.950000762939453,20.700000762939453,20.88999938964844,55316100.0,0.0033654617663698705,2.571395485075135,0.15383373925293967,50.72465370592023,51.526042879647214,0.2872646570106667,0.040996507095421464,0.02539246664523631,0.04336253529845635,4.093371553918197,0.25,-0.05664329579051497,-0.08499927520751882,-0.6421916546751518,0.4721931042601142,-0.36359546494133355,0.1935969145262959,0.7999992370605469,17.525793467424624,-37.396746712216256,0.2785961897338164,2,0.3149995803833008,0.5099983215332031,-0.15000057220458984,0.39499950408935547,-1.710000991821289,1,-0.07858175520118049,1.0,20.799999237060547,-1.0327876028716512,21.030000686645508,1.666659602424448,21.36000061035156,-0.07858175520118049
6792,2007-02-14,21.13999938964844,21.299999237060547,20.940000534057614,20.959999084472656,56559400.0,0.012937160496298228,-2.272754070503299,-9.000667620408688,62.85711690682605,54.18748745315646,0.0508295610149041,-0.2330762283853467,-0.25803119819871867,-0.20259107940316667,4.379511309889162,0.42999839782714844,-0.03380493523901862,0.1799993515014684,-0.3821769670940185,0.7421756700969553,-0.10108880779627683,0.4610875107992136,0.510600700378415,52.38077937884067,-6.169932400938833,0.2810881592977439,2,0.045001029968258166,0.2399997711181605,-0.4174990653991735,0.12500095367431285,-1.8699989318847692,2,-0.0946073821070843,2.571395485075135,20.8700008392334,1.0,20.799999237060547,-1.0327876028716512,21.030000686645508,-0.0946073821070843
6793,2007-02-15,21.309999465942386,21.350000381469727,21.1299991607666,21.209999084472656,44728000.0,0.008041631088087309,1.4444279613872613,0.5555567329292674,67.72723883637902,57.56167465461555,-0.09813740798200143,-0.3700691842686119,-0.4246059691788595,-0.34252343646221206,4.400852856049223,0.220001220703125,-0.008401400912575241,0.31699943542480824,-0.24604115617836086,0.8800400270279773,0.03547913962322369,0.5985197312263928,0.32158863754272105,72.6188800232519,7.8503086890021905,0.2815202958015849,2,-0.12499904632568715,0.0699996948242152,-0.5874991416931188,-0.04499912261963246,-2.0199985504150426,3,-0.1013608588242445,-2.272754070503299,21.13999938964844,2.571395485075135,20.8700008392334,1.0,20.799999237060547,-0.1013608588242445
6794,2007-02-16,21.229999542236328,21.399999618530273,21.149999618530273,21.26000022888184,47511800.0,-0.0037541025673846207,-1.631571550469307,-0.30000572202409553,58.85416149265756,60.192754600926655,-0.020268984537374024,-0.2717088405214625,-0.35138868903101184,-0.23069966450377422,4.4641106793791625,0.25,0.044611470779059914,0.21649951934814382,-0.3498655332231948,0.7828645719194824,-0.06668300693752371,0.49968204563381136,0.3829568144378648,75.714235111076,10.307574285463772,0.2831825262856688,2,-0.044999122619628906,0.14999961853027344,-0.3774991035461426,0.03500080108642578,-2.1700000762939418,4,-0.0998586423738308,1.4444279613872613,21.309999465942386,-2.272754070503299,21.13999938964844,2.571395485075135,20.8700008392334,-0.0998586423738308
6795,2007-02-20,21.18000030517578,21.31999969482422,20.899999618530273,21.059999465942386,47945200.0,-0.002355121909497715,1.1000023841880648,-3.9999364231668055,56.476682913716644,60.233656952719684,0.015704999401339848,-0.20131527992455744,-0.3056691915301073,-0.15427307332432605,4.593506503281121,0.4200000762939453,0.10400511173990878,0.14700031280517578,-0.4137923663068257,0.7077929919171773,-0.13339602675082673,0.4273966523611783,0.4146969396237168,68.57147528208371,3.1868898218708495,0.2803963395560009,2,0.005000114440917969,0.1999988555908203,-0.11250066757202148,0.08500003814697266,-2.3199996948242223,1,-0.10339945715309762,-1.631571550469307,21.229999542236328,1.4444279613872613,21.309999465942386,-2.272754070503299,21.13999938964844,-0.10339945715309762
6796,2007-02-21,20.8799991607666,20.989999771118164,20.729999542236328,20.96999931335449,69355500.0,-0.014164359777458002,2.9999706564159747,-0.7499960263847975,48.181822122616374,57.66639952227886,0.2774756334710702,0.1314139036150479,-0.006429683153367449,0.16189730928755353,4.521045890278259,0.4500007629394531,0.154757165116429,-0.16950082778930664,-0.6883040183104541,0.3493023627318408,-0.42890242304988035,0.08990076747126707,0.6968041543956964,22.38800021635594,-40.487509252715235,0.25940159526057455,2,0.24000167846679688,0.5,0.23750066757202148,0.38500118255615234,-1.789999008178711,2,-0.07375474473544807,1.1000023841880648,21.18000030517578,-1.631571550469307,21.229999542236328,1.4444279613872613,21.309999465942386,-0.07375474473544807
6797,2007-02-22,20.96999931335449,21.06999969482422,20.780000686645508,21.0,52430400.0,0.00431035230868182,2.411751506243759,0.3333403975756047,46.728943641447216,55.8029462726415,0.11490435185440973,0.05444367748087231,-0.088101885147708,0.08188801587543892,4.371264710469776,0.28999900817871094,0.21243410475074853,-0.08600063323974894,-0.5969501624905718,0.4249488960110739,-0.34147539786516035,0.16947413138566247,0.5892679507633538,35.82085728194257,-22.012484672363513,0.25547476462541097,2,0.1500015258789098,0.09500026702881215,0.22250032424927113,0.29500102996826527,-1.840000152587887,3,-0.08631375895132731,2.9999706564159747,20.8799991607666,1.1000023841880648,21.18000030517578,-1.631571550469307,21.229999542236328,-0.08631375895132731
6798,2007-02-23,20.76000022888184,21.0,20.75,20.82999992370605,75768100.0,-0.01001426282064366,-4.555546136565931,2.333269756500218,39.46190565387385,54.05233759722235,0.2579713714738716,0.2920159592681948,0.12698948674113453,0.2946907206986218,4.577181644203359,0.25,0.18192063865173935,-0.30399971008300497,-0.7892516758386776,0.18125225567266767,-0.5466256929608413,-0.06137372720516865,0.782081705212434,4.477713914818919,-46.47120735932543,0.24262598287783704,2,0.2899999618530238,0.3049993515014613,0.5374994277954066,0.5050001144409144,-1.630001068115238,4,-0.07177262787527539,2.411751506243759,20.96999931335449,2.9999706564159747,20.8799991607666,1.1000023841880648,21.18000030517578,-0.07177262787527539
6799,2007-02-26,20.850000381469727,21.0,20.520000457763672,20.809999465942386,72228200.0,0.004335267417900912,1.8235254518731276,-0.5714441416893805,40.52862954927764,52.39346164696829,0.15617668245353045,0.23949775562510212,0.042587649961660645,0.21123943979196014,4.810467872468571,0.4799995422363281,0.09701292642516535,-0.22999954223632812,-0.658951901921494,0.19895281744883775,-0.4444757220789093,-0.015523362393746964,0.6752399292014495,41.25002980235081,-5.539464113736912,0.21447617984258224,2,0.1099996566772461,0.21499919891357422,0.43249940872192383,0.41499996185302734,-1.5400009155273402,0,-0.07482011690171575,-4.555546136565931,20.76000022888184,2.411751506243759,20.96999931335449,2.9999706564159747,20.8799991607666,-0.07482011690171575
6800,2007-02-27,20.030000686645508,20.600000381469727,20.01000022888184,20.489999771118164,99034300.0,-0.03932852181398461,-1.3600006103515818,-11.499713904254312,29.08499665279156,49.98905530773177,0.9559992243261384,1.0453612462584516,0.8578055193622376,1.0351619494474775,5.536954583180331,0.8400001525878871,0.01596195598730432,-1.006999301910401,-1.6400236066079295,-0.37397499721287275,-1.3235114542591653,-0.6904871495616369,1.4550300299093664,1.8868365887229166,-39.323581433180756,0.3165121523487643,2,0.6749992370605469,0.8099994659423828,1.2524991035461426,1.234999656677246,-0.6500015258789062,1,-0.04842741824516483,1.8235254518731276,20.850000381469727,-4.555546136565931,20.76000022888184,2.411751506243759,20.96999931335449,-0.04842741824516483
6801,2007-02-28,19.86000061035156,20.200000762939453,19.799999237060547,20.049999237060547,102774400.0,-0.00848727261438853,-1.5806435734941242,0.4130413149121866,22.77228969282868,45.53518561728762,1.0813831651276864,1.1922149705267095,1.0219168618917713,1.2060604076795904,6.432011947865661,0.40000152587890625,-0.03244695971014622,-1.1234993934631383,-1.9468497436285332,-0.3001490432977434,-1.535174568545834,-0.7118242183804426,1.536528276942935,4.724515879046827,-30.27477337888829,0.4116751750826974,2,0.7399988174438512,0.8749990463256871,1.4224991798400914,1.404999732971195,-0.2800006866455078,2,-0.05035246572342866,-1.3600006103515818,20.030000686645508,1.8235254518731276,20.850000381469727,-4.555546136565931,20.76000022888184,-0.05035246572342866
6802,2007-03-01,19.59000015258789,19.799999237060547,19.34000015258789,19.520000457763672,108287900.0,-0.013595188794855217,-1.139529107006618,-0.36842210934205344,21.904768248170726,40.44379999637559,1.2386517042567107,1.4275049524667125,1.2805130994097738,1.471406541261537,7.7283093407777015,0.5200004577636683,-0.07540623171193417,-1.3249999046325698,-2.357880112115623,-0.29211969714951636,-1.8414400083740965,-0.8085598008910431,1.6788063626878866,15.060242348199163,-17.10679402315892,0.5164401037415276,3,0.7799997329711914,0.9149999618530273,1.6824994087219238,1.6750001907348633,0.5100002288818359,3,-0.02552322593698131,-1.5806435734941242,19.86000061035156,-1.3600006103515818,20.030000686645508,1.8235254518731276,20.850000381469727,-0.02552322593698131
6803,2007-03-02,19.21999931335449,19.600000381469727,19.200000762939453,19.51000022888184,95602100.0,-0.018887230033253655,-1.4242546845919983,-4.1428882833788485,21.630094231321053,36.30779252289375,1.4315515558663563,1.7377468451774654,1.6284499852653447,1.835192937977233,9.077708945536465,0.39999961853027344,-0.12405438058300788,-1.6005006790161183,-2.875680277937523,-0.3253210800947137,-2.2380904784768205,-0.962910879555416,1.8559265656524992,1.111031049529429,-31.895338179811205,0.6375897994607014,3,1.0400009155273473,1.2150011062622106,2.052500247955326,2.0450010299682653,1.4600009918212926,4,-0.004682630374776009,-1.139529107006618,19.59000015258789,-1.5806435734941242,19.86000061035156,-1.3600006103515818,20.030000686645508,-0.004682630374776009
6804,2007-03-05,19.11000061035156,19.459999084472656,18.899999618530273,18.979999542236328,88237400.0,-0.005723137717622118,-2.8620530898950305,-0.4482781300149724,22.475589662790583,32.52989327279086,1.3513079697375545,1.7716083747263163,1.7185201455269556,1.940669567795151,10.391751530377649,0.5599994659423828,-0.2357896678029583,-1.6044994354248097,-3.073999370142136,-0.13499950070748312,-2.339249402783473,-0.8697494680661464,1.7408142547273258,12.352993975024756,-23.143766019598775,0.7347499673586633,3,0.8749990463256871,1.1749992370605504,2.1624989509582555,2.154999732971195,1.3599987030029297,0,0.0010464965869341203,-1.4242546845919983,19.21999931335449,-1.139529107006618,19.59000015258789,-1.5806435734941242,19.86000061035156,0.0010464965869341203
6805,2007-03-06,19.399999618530273,19.399999618530273,19.149999618530273,19.34000015258789,66882600.0,0.01517524850426355,7.333407508662619,0.46153056134277504,27.659536229800352,30.24963928470018,0.8741936517767499,1.4056091533382329,1.4173543606742705,1.6479485522234114,11.430544099357649,0.2899990081787145,-0.3806058901677538,-1.2205003738403306,-2.7757084644177645,0.3347077167371033,-1.9981044191290493,-0.4428963285516119,1.177701112031805,38.46150460330851,0.6629714750238378,0.777604045288717,3,0.5850000381469727,0.8850002288818359,1.872499942779541,1.8650007247924805,1.1000003814697266,1,-0.004639183214309006,-2.8620530898950305,19.11000061035156,-1.4242546845919983,19.21999931335449,-1.139529107006618,19.59000015258789,-0.004639183214309006
6806,2007-03-07,19.1200008392334,19.450000762939453,19.07999992370605,19.36000061035156,68343100.0,-0.014432927051680422,-1.3124936670381713,-4.000031789426777,19.39393659158827,27.2124162791603,0.9814969260522162,1.594897618692766,1.6846367763227619,1.9192584035191658,12.787188360317087,0.370000839233402,-0.5128596103336243,-1.3909992218017564,-3.0469280569747745,0.26492961337126175,-2.2189636393882672,-0.5630348042152455,1.222821735644228,24.444590439093034,-11.033945721258064,0.8279644175865097,3,0.8299989700317383,1.164999008178711,1.9524989128112793,2.1449995040893555,1.3399982452392578,2,0.013598237977045402,7.333407508662619,19.399999618530273,-2.8620530898950305,19.11000061035156,-1.4242546845919983,19.21999931335449,0.013598237977045402
6807,2007-03-08,19.229999542236328,19.31999969482422,19.15999984741211,19.280000686645508,46507200.0,0.005753069988219783,1.4615520049297945,0.20833830039180465,17.90119568538354,24.816781838216937,0.6690843155848825,1.3758705191429286,1.570352427434912,1.801122197893708,13.823674878987745,0.1999988555908203,-0.6473800723668077,-1.167000484466552,-2.847101815761931,0.5131008468288272,-2.0070511501142434,-0.32694981881886065,0.9108278187526686,47.142794862153345,15.686354234376019,0.8400506656476905,3,0.7200002670288086,1.0550003051757812,1.752500057220459,2.035000801086426,1.4600009918212855,3,0.018200748299602942,-1.3124936670381713,19.1200008392334,7.333407508662619,19.399999618530273,-2.8620530898950305,19.11000061035156,0.018200748299602942
6808,2007-03-09,19.100000381469727,19.420000076293945,19.049999237060547,19.36000061035156,51056700.0,-0.006760226929859003,-1.0555458422739674,5.199885561701245,17.629144793481302,22.27239464312845,0.6021746882315284,1.3996349068368161,1.703816006609717,1.9125650084015575,15.129964901142865,0.37000083923339844,-0.7554798497491895,-1.183999633789064,-2.8951073205874103,0.5271080530092824,-2.0395534771882353,-0.3284457903898925,0.8671110955750478,35.7144560134332,9.449173963333436,0.8555538433991724,3,0.6499996185302734,1.1849994659423828,1.8824992179870605,2.1649999618530273,1.8799991607666016,4,0.052356019896741435,1.4615520049297945,19.229999542236328,-1.3124936670381713,19.1200008392334,7.333407508662619,19.399999618530273,0.052356019896741435
6809,2007-03-12,19.479999542236328,19.63999938964844,19.09000015258789,19.11000061035156,68184600.0,0.019895243621841363,-1.6829241061044657,-1.4230715621905476,26.519294806946505,21.987316660256777,0.008274148541840276,0.9460648367530453,1.3295116718636315,1.5142743901202707,16.906636237053878,0.5499992370605504,-0.8701424729453642,-0.7265004158020005,-2.435747697451461,0.9827468658474601,-1.5811240566267308,0.12812322502272977,0.3377162746164153,72.88138880806862,49.820829556423504,0.8546236408247312,3,0.07000064849853516,0.8050003051757812,1.502500057220459,1.7850008010864258,1.8700008392333984,0,0.06160168332332994,-1.0555458422739674,19.100000381469727,1.4615520049297945,19.229999542236328,-1.3124936670381713,19.1200008392334,0.06160168332332994
6810,2007-03-13,19.1200008392334,19.489999771118164,19.1200008392334,19.290000915527344,66226600.0,-0.018480426666457772,-3.352926656868135,-0.4594609920303483,26.086931733368672,22.355610220316773,0.2521285341077828,1.2371798267730831,1.6830799192066621,1.8535428870815913,18.57259535865901,0.3699989318847656,-0.970169248530965,-1.0024991989135756,-2.7535511529236807,0.7485527550965294,-1.8780251759186264,-0.1269732219085249,0.5692347098542001,11.86467526589719,-10.814953434597683,0.8755259770050523,3,0.22999858856201172,1.164999008178711,1.8899989128112793,2.1449995040893555,2.689998626708988,1,0.0706066116561539,-1.6829241061044657,19.479999542236328,-1.0555458422739674,19.100000381469727,1.4615520049297945,19.229999542236328,0.0706066116561539
6811,2007-03-14,19.229999542236328,19.239999771118164,18.959999084472656,19.190000534057614,70074300.0,0.005753069988219783,8.333439298089456,-0.23528817780971248,26.486433821804795,22.864684172942784,0.04846254471695488,1.051950740707916,1.567151599838283,1.7345798494121993,20.300627641644066,0.2800006866455078,-1.0904023061357258,-0.8105004310607917,-2.5677523805648583,0.9467515184432749,-1.689126405812825,0.06812554369124157,0.4099998474121129,39.705931851585696,17.916574216786152,0.8786259747520341,3,0.039999961853027344,1.0550003051757812,1.8600001335144043,2.035000801086426,2.9300003051757812,2,0.06604266708245476,-3.352926656868135,19.1200008392334,-1.6829241061044657,19.479999542236328,-1.0555458422739674,19.100000381469727,0.06604266708245476
6812,2007-03-15,19.13999938964844,19.299999237060547,19.01000022888184,19.209999084472656,52048300.0,-0.004680195253786268,1.319992065429659,-1.7500357636734003,27.37424125454794,23.502922731079106,0.07589881041917579,1.0376334069060853,1.6555345196265066,1.8116481960725928,22.03886930437483,0.2899990081787074,-1.1089750597797732,-0.8005005836486774,-2.521558446908152,0.9205572796107973,-1.6610295152784147,0.06002834798105994,0.39640003204345575,26.470621234390983,2.3885375740680033,0.860528931629737,3,0.13000011444091442,1.1450004577636683,1.970000267028805,2.050001144409176,2.7700004577636683,3,0.06896550349620778,8.333439298089456,19.229999542236328,-3.352926656868135,19.1200008392334,-1.6829241061044657,19.479999542236328,0.06896550349620778
6813,2007-03-16,19.149999618530273,19.21999931335449,19.049999237060547,19.149999618530273,56509100.0,0.0005224780146670938,1.4285831062671024,-0.0,25.71422187635558,23.86277075480855,0.06137963441760519,0.9038554383867101,1.6407761132336667,1.789920396538065,23.756733241970785,0.17000007629394176,-1.0964237470847067,-0.6825003623962402,-2.310270731870279,0.9452700070777986,-1.4963855471332614,0.13138482234078097,0.29730383071899524,27.94124246878106,5.781662880662179,0.8138851847370198,3,0.14999961853027344,1.0700006484985352,2.005000114440918,2.015000343322754,2.79000091552734,4,0.08041780397933662,1.319992065429659,19.13999938964844,8.333439298089456,19.229999542236328,-3.352926656868135,19.1200008392334,0.08041780397933662
6814,2007-03-19,19.11000061035156,19.280000686645508,18.950000762939453,19.200000762939453,59139800.0,-0.002088721095326318,1.6399993896484375,-100.0,33.088182186010485,24.4659536388319,0.11329256626455475,0.8188698748123961,1.6490189631558927,1.8130500487345493,25.5123342273209,0.3299999237060547,-1.059691075960945,-0.6164994239807164,-2.133425215997949,0.9004263680365163,-1.3749623199893328,0.14196347202789994,0.2606803025970521,29.629655793581456,4.703060715525659,0.7584628960086169,3,0.18499946594238637,1.1099996566772496,2.0899991989135778,2.0549993515014684,3.1499996185302805,0,0.09785446740759518,1.4285831062671024,19.149999618530273,1.319992065429659,19.13999938964844,8.333439298089456,19.229999542236328,0.09785446740759518
6815,2007-03-20,18.989999771118164,19.1299991607666,18.920000076293945,19.040000915527344,62861900.0,-0.006279478566232566,-1.2105104652913719,0.5555673292925648,33.70780336394391,26.056383280204745,0.18888171867180148,0.8078056345828557,1.7374711253444062,1.9133964006791224,28.039650897675898,0.20999908447265625,-0.9953192617494615,-0.627000236511229,-2.0126422356336526,0.7586417626111945,-1.3198212360724426,0.06582076304998452,0.3147857606118798,18.421013005134796,-8.68670828009127,0.6928209995612119,3,0.28999996185302734,1.1599998474121094,2.2899999618530273,2.1750001907348633,3.1000003814697266,1,0.1242759683410255,1.6399993896484375,19.11000061035156,1.4285831062671024,19.149999618530273,1.319992065429659,19.13999938964844,0.1242759683410255
6816,2007-03-21,19.34000015258789,19.36000061035156,18.90999984741211,19.049999237060547,61537800.0,0.018430773337977602,1.7272622185231796,-5.799885561701316,45.454532843940996,29.117865186711132,-0.14151137096048316,0.35470265282790336,1.3622400542820294,1.5428628143265044,29.97826370901995,0.4500007629394496,-0.9187023022003906,-0.19999990463256978,-1.4551367202267649,1.0551369109616253,-0.8275683124296691,0.42756850316452955,-0.4400005340576172,95.55546136566005,64.15926125392848,0.6275684077970978,3,-0.06500053405761719,0.8099994659423828,1.9399995803833008,1.8249998092651367,2.530000686645508,2,0.1277145446673631,-1.2105104652913719,18.989999771118164,1.6399993896484375,19.11000061035156,1.4285831062671024,19.149999618530273,0.1277145446673631
6817,2007-03-22,19.15999984741211,19.309999465942386,19.11000061035156,19.239999771118164,50898400.0,-0.009307151176609185,-1.2222292865392883,-0.2758609349925022,48.828131693902414,32.58441928675792,0.03074883086772573,0.4133419264702667,1.5137530752502997,1.6994780739662332,32.23195934382224,0.22999954223633168,-0.8797066461233669,-0.28950023651123047,-1.3575725193410513,0.7785720463185903,-0.8235363779261391,0.24453590490367816,-0.25080020904540845,55.55546136565974,19.48864618243774,0.5340361414149096,3,0.11499977111816406,0.9899997711181641,2.122499942779541,2.005000114440918,2.3400001525878906,3,0.15657620166449027,1.7272622185231796,19.34000015258789,-1.2105104652913719,18.989999771118164,1.6399993896484375,19.11000061035156,0.15657620166449027
6818,2007-03-23,19.270000457763672,19.36000061035156,19.15999984741211,19.190000534057614,37566600.0,0.005741159249874395,-1.8571272870941304,-1.0000000000000444,53.12500465662432,35.540609270055455,-0.05878296303967545,0.19604197769834286,1.3601594773451104,1.565696280951478,34.4616991015042,0.20000076293944957,-0.7806989510662099,-0.10499963760376119,-0.9782876682662689,0.7682883930587465,-0.541643652935015,0.33164437772749267,-0.3600006103515625,80.00000000000063,39.24262336079623,0.4366440153312545,3,-0.07000064849853516,0.8799991607666016,2.0124993324279785,1.8949995040893555,2.529998779296875,4,0.13700048401321197,-1.2222292865392883,19.15999984741211,1.7272622185231796,19.34000015258789,-1.2105104652913719,18.989999771118164,0.13700048401321197
6819,2007-03-26,19.290000915527344,19.34000015258789,19.049999237060547,19.26000022888184,39226400.0,0.0010379064498471369,3.461581348944349,0.37500894070518176,47.59827655280576,37.93075869443736,-0.12132794443644102,0.05605172007351911,1.2830044899834476,1.5324875018096726,36.33185769421537,0.29000091552734375,-0.6814387291473345,-0.0069992065429680395,-0.5366308613155937,0.5226324482296576,-0.2718150339292791,0.257816620843343,-0.371001052856446,84.44453863434136,41.604074660994165,0.2648158273863122,3,-0.1550006866455078,0.8599987030029297,1.9924988746643066,1.8749990463256836,2.6399993896484375,0,0.13737685291643364,-1.8571272870941304,19.270000457763672,-1.2222292865392883,19.15999984741211,1.7272622185231796,19.34000015258789,0.13737685291643364
6820,2007-03-27,19.059999465942386,19.270000457763672,19.040000915527344,19.25,50285100.0,-0.011923350890036488,-1.0000165858108387,-6.33320617966876,48.66068235462421,40.39456408697284,0.11093303895368578,0.22098722021103256,1.4452304365269484,1.7452543479610334,37.253893871369456,0.25,-0.5704946768176953,-0.18850059509276917,-0.5999819731150104,0.2229807829294721,-0.3942412841038916,0.01724009391835324,-0.13217958831787513,33.33319204849001,-11.345366529964842,0.2057406890111211,3,0.07500076293944957,1.0500001907348597,2.222500324249264,2.105000495910641,2.6800003051757777,1,0.16789091566646763,3.461581348944349,19.290000915527344,-1.8571272870941304,19.270000457763672,-1.2222292865392883,19.15999984741211,0.16789091566646763
6821,2007-03-28,18.86000061035156,19.049999237060547,18.86000061035156,18.979999542236328,50042600.0,-0.010493119684929608,-2.1666719649043444,0.6315715504693373,42.06010199821536,42.02632639182478,0.2826519941941754,0.36072172063091656,1.5682519518015567,1.9254032767521707,37.99636355589248,0.19999885559082742,-0.5173981437955568,-0.3384994506835959,-0.6729288288150457,-0.004070072552146087,-0.5057141397493226,-0.1712847616178692,0.5,0.0,-42.534100483902826,0.16721468906572504,3,0.25,1.1049995422363317,2.4224991798400914,2.3049993515014684,3.0399990081787145,2,0.17126190019651988,-1.0000165858108387,19.059999465942386,3.461581348944349,19.290000915527344,-1.8571272870941304,19.270000457763672,0.17126190019651988
6822,2007-03-29,19.09000015258789,19.100000381469727,18.75,19.01000022888184,71000900.0,0.012195097284890544,5.9999809265864315,-0.6666719649044234,49.79423383795689,44.70188327644715,0.050080723797748306,0.09627908443877686,1.3029803044955628,1.6817992061749436,38.14980472295646,0.35000038146972656,-0.4265816080015874,-0.08349990844726562,-0.3653188876724478,0.19831907077791655,-0.2244093980598585,0.05740958116532724,0.26000045776366676,55.73767416264385,11.83114324306083,0.14090948961259128,3,-0.034999847412109375,0.8199996948242188,2.1599998474121094,2.0749998092651367,2.8699989318847656,3,0.14562601699448607,-2.1666719649043444,18.86000061035156,-1.0000165858108387,19.059999465942386,3.461581348944349,19.290000915527344,0.14562601699448607
6823,2007-03-30,19.1299991607666,19.18000030517578,18.899999618530273,19.07999992370605,60162400.0,0.0020952859014664593,2.7333045114694063,0.6249910592948293,41.62677810215914,45.65061615601922,0.007762617677652628,0.05185016192334402,1.2400195798603946,1.633718979079891,37.99224737572494,0.2800006866455078,-0.34103342211540166,-0.039000892639158735,-0.32056769222183235,0.24256590694351488,-0.17978429243049732,0.10178250715217985,0.1960014251708948,64.40662076099957,23.166974412873415,0.14078339979133722,3,-0.07499885559082031,0.7450008392333984,1.962501049041748,2.035000801086426,3.020000457763672,4,0.12388922860456764,5.9999809265864315,19.09000015258789,-2.1666719649043444,18.86000061035156,-1.0000165858108387,19.059999465942386,0.12388922860456764
6824,2007-04-02,19.1299991607666,19.239999771118164,19.030000686645508,19.149999618530273,54240600.0,0.0,1.099982833927788,-0.4000152590218683,50.28896890690152,47.49296788301451,0.012178430900878112,0.05631238808144445,1.211103993505489,1.62827013453402,37.34378244657464,0.20999908447265625,-0.2530216341354681,-0.04000082015991069,-0.3208264771540321,0.24082483683421074,-0.18041364865697318,0.1004120083371518,0.1729614017333958,73.07669735539008,26.95965222029198,0.1404128284970612,4,-0.07499885559082031,0.7450008392333984,1.9275007247924805,2.035000801086426,3.340000152587887,0,0.13957136400558778,2.7333045114694063,19.1299991607666,5.9999809265864315,19.09000015258789,-2.1666719649043444,18.86000061035156,0.13957136400558778
6825,2007-04-03,19.309999465942386,19.399999618530273,19.190000534057614,19.21999931335449,53274700.0,0.009409321122446412,-1.8000305180437082,-4.499904634751452,52.22221869009747,48.244932977031894,-0.13148321289600418,-0.13784352541868827,1.0046506427757826,1.4388625524832257,36.419546978189,0.2700004577636719,-0.15255380381488592,0.14449949264526651,-0.12339463681945517,0.4123936221099882,0.01055242791290567,0.27844655737762736,-0.5599994659423864,86.15381455278572,37.605429091916555,0.13394706473236126,4,-0.23499965667724965,0.3650007247924769,1.7025003433227504,1.855000495910641,2.89999961853027,1,0.1356810415170837,1.099982833927788,19.1299991607666,2.7333045114694063,19.1299991607666,5.9999809265864315,19.09000015258789,0.1356810415170837
6826,2007-04-04,19.3799991607666,19.440000534057614,19.229999542236328,19.350000381469727,49475500.0,0.0036250490295286486,1.7999847413662415,0.33331920484886957,56.74156400384459,49.124203233692135,-0.2181535420078866,-0.19749157435348508,0.9162030556464842,1.3600864713453191,35.29601120360773,0.2100009918212855,-0.09184777598032667,0.20149927139282298,-0.08188415148618944,0.4848826942718354,0.05980755995331677,0.3431909828323292,-0.6169991683959957,91.3041555289576,38.312247706398644,0.1416917114395068,4,-0.28499889373779297,0.095001220703125,1.392500877380371,1.7750005722045898,2.9000015258789062,2,0.12177506256704129,-1.8000305180437082,19.309999465942386,1.099982833927788,19.1299991607666,2.7333045114694063,19.1299991607666,0.12177506256704129
6827,2007-04-05,19.57999992370605,19.57999992370605,19.26000022888184,19.290000915527344,36683100.0,0.010319957254917522,1.206901994830415,9.667026958290828,60.91370656669702,49.98961455703355,-0.3937153529851365,-0.38991804741587544,0.6903490445315725,1.1538202629859775,33.9126395430289,0.31999969482421164,-0.016146045577116297,0.3840000152587848,0.04874541265449395,0.7192546178630757,0.2163727139566376,0.551627316560932,-0.7899199096679652,100.0,42.028393097279874,0.16762730130214568,4,-0.4149999618530238,-0.3050003051757777,1.087499618530277,1.4699993133544957,2.5400009155273473,3,0.1184882381953094,1.7999847413662415,19.3799991607666,-1.8000305180437082,19.309999465942386,1.099982833927788,19.1299991607666,0.1184882381953094
6828,2007-04-09,20.100000381469727,20.239999771118164,19.850000381469727,19.8799991607666,117593100.0,0.026557735433599072,-1.7857220708446866,0.7586274935380216,70.2040549409229,52.501367711268784,-0.875686674868831,-0.8760766660356119,0.15774184505648137,0.6351449863500918,32.29862252164535,0.6599998474121129,0.011303707231405724,0.8540004730224595,0.3324884452578196,1.3755125007870994,0.5932444591401378,1.1147564869047812,-1.2625251728515643,88.4297937539802,25.7630197531885,0.26075601388232017,4,-0.6050004959106445,-0.6050004959106445,0.33749961853027344,0.7199993133544922,1.909999847412113,0,0.09253724714939171,1.206901994830415,19.57999992370605,1.7999847413662415,19.3799991607666,-1.8000305180437082,19.309999465942386,0.09253724714939171
6829,2007-04-10,20.68000030517578,20.739999771118164,20.06999969482422,20.100000381469727,94796500.0,0.028855717049675267,-1.0937459953210449,2.636348661395478,79.03779235343733,55.87660215558136,-1.3832427343886664,-1.4351467556394013,-0.42612844963921503,0.05730162717473064,31.751930925149935,0.6700000762939453,0.05858861185811293,1.3740003585815437,0.5504673413938477,2.1975333757692397,0.9622338499876939,1.7857668671753935,-1.7303231315576184,96.1290648080468,26.714404566645342,0.41176650859384867,4,-0.9350004196166992,-0.9350004196166992,-0.33249998092651367,0.06999969482421875,1.5,1,0.07108313789466347,-1.7857220708446866,20.100000381469727,1.206901994830415,19.57999992370605,1.7999847413662415,19.3799991607666,0.07108313789466347
6830,2007-04-11,20.46999931335449,20.729999542236328,20.420000076293945,20.59000015258789,90710100.0,-0.010154786688699069,-1.8181857589970782,-0.20689802589391149,70.3970793490781,59.025155194566096,-1.0641013301599678,-1.1792840860631983,-0.23412346712883547,0.2615537281914406,31.175695435465407,0.3099994659423828,0.08400898968598014,1.0964994430541957,0.1285221098849476,2.0644767762234437,0.6125107764695699,1.5804881096388215,-1.341289879986327,82.11917769286615,15.34974877232031,0.48398866658462475,4,-0.7249994277954066,-0.7249994277954066,-0.3349995613098109,0.13000011444092152,1.7600002288818395,2,0.09770396028763972,-1.0937459953210449,20.68000030517578,-1.7857220708446866,20.100000381469727,1.206901994830415,19.57999992370605,0.09770396028763972
6831,2007-04-12,20.5,20.549999237060547,20.25,20.3799991607666,63681100.0,0.0014655929483073926,1.7272743035988314,-0.9999999999999704,75.57249518795359,61.88940645567685,-0.935367424593526,-1.1692069798791778,-0.28343213757174013,0.21186916192019822,30.11546055918462,0.2999992370605469,0.1300238187203,1.063000106811522,-0.024577665186821918,2.150577878809866,0.5192112208123483,1.6067889928106958,-1.2101615328568371,83.78379423310382,14.951624374625041,0.5437888859991723,4,-0.6800003051757812,-0.755000114440918,-0.36500024795532227,0.09999942779541016,2.2000007629394496,3,0.08341458948647107,-1.8181857589970782,20.46999931335449,-1.0937459953210449,20.68000030517578,-1.7857220708446866,20.100000381469727,0.08341458948647107
6832,2007-04-13,20.459999084472656,20.479999542236328,20.25,20.40999984741211,44046400.0,-0.001951264172065592,4.111092273131861,0.41665739489787806,73.33327848154275,65.41235094227503,-0.7605782415358107,-1.080650033661886,-0.26456920705469855,0.22472820585054265,29.21752360064838,0.25,0.1957547723286055,0.9569992065429673,-0.2118615779941777,2.1258599910801124,0.3725688142743948,1.5414295988115398,-1.0251444869319926,68.53922711608689,1.0734584873098925,0.5844303922685726,4,-0.5749988555908203,-0.7149991989135742,-0.3424992561340332,0.1400003433227539,2.1700000762939453,4,0.08895413898400784,1.7272743035988314,20.5,-1.8181857589970782,20.46999931335449,-1.0937459953210449,20.68000030517578,0.08895413898400784
6833,2007-04-16,20.690000534057614,20.729999542236328,20.38999938964844,20.40999984741211,56647300.0,0.011241518078048518,-1.1249903142937432,5.600099183642257,75.36227477251775,68.19827381623239,-0.8336941503904001,-1.2536375946392972,-0.5183075615270987,-0.03151289290546444,28.4600425637458,0.3400001525878871,0.3113258590643859,1.110000610351559,-0.15951235206297198,2.37951357276609,0.4752441291442935,1.7447570915588244,-1.1246314191592006,92.53742815417016,26.09495606848415,0.634756481207265,4,-0.725000381469723,-0.9450006484985316,-0.5725007057189906,-0.09000110626220348,2.2999992370605504,0,0.06911552770730367,4.111092273131861,20.459999084472656,1.7272743035988314,20.5,-1.8181857589970782,20.46999931335449,0.06911552770730367
6834,2007-04-17,20.979999542236328,21.0,20.65999984741211,20.670000076293945,104587400.0,0.014016384760423328,-1.0606074617807704,1.1071382347531833,84.04253520307475,71.73386453989653,-0.9316458944704635,-1.4718187455285445,-0.8330315804375559,-0.3426591733739386,27.66589212786489,0.3400001525878906,0.4062434122179077,1.3064996719360344,-0.08669089539887764,2.6996902392709465,0.6099043882685784,2.0030949556034905,-1.297167361715939,97.33327229817709,25.599638011268354,0.6965952836674553,4,-0.8649997711181641,-1.1049995422363281,-0.9624996185302734,-0.38000011444091797,1.6900005340576172,1,0.0490944093955743,-1.1249903142937432,20.690000534057614,4.111092273131861,20.459999084472656,1.7272743035988314,20.5,0.0490944093955743
6835,2007-04-18,21.350000381469727,21.479999542236328,21.0,21.31999969482422,112621700.0,0.017635884047019434,2.3103529922456145,0.0967765752573387,91.63874222309819,75.61132878648027,-1.097226104496837,-1.7454384337462407,-1.225579697432714,-0.7345848558531394,27.04382147449144,0.5,0.5409089097473903,1.5585004806518548,0.017164339188934008,3.0998366221147755,0.7878324099203944,2.329168551383315,-1.5091080626117837,89.43095860586719,8.267274045970808,0.7706680707314605,4,-0.9800004959106445,-1.2350006103515625,-1.4325003623962402,-0.7500009536743164,0.6199989318847621,2,0.038875873952041395,-1.0606074617807704,20.979999542236328,-1.1249903142937432,20.690000534057614,4.111092273131861,20.459999084472656,0.038875873952041395
6836,2007-04-19,21.809999465942386,21.899999618530273,21.13999938964844,21.15999984741211,97553200.0,0.021545624180499212,-1.2028975091151968,21.66615805200597,92.23597315261313,79.09158062935983,-1.3145156830041635,-2.119575193585721,-1.7042128044198321,-1.2028794803873346,27.489380651999536,0.7600002288818324,0.6797156176086823,1.894999599456792,0.126854578552134,3.66314462036145,1.0109270890044613,2.779072109909123,-1.739632135811469,94.54544403664443,9.745612183483985,0.8840725104523294,4,-0.9349994659423864,-1.4849996566772496,-1.9924998283386266,-1.2100000381469762,0.350000381469723,3,0.019257225427712577,2.3103529922456145,21.350000381469727,-1.0606074617807704,20.979999542236328,-1.1249903142937432,20.690000534057614,0.019257225427712577
6837,2007-04-20,22.15999984741211,22.200000762939453,21.65999984741211,22.049999237060547,120196700.0,0.016047702431917443,4.684147124959845,0.16923180755134345,92.91780202394818,81.61533030525152,-1.408136762289356,-2.353989610342449,-2.0756119753854065,-1.5617791260951392,28.076247883303846,0.5400009155273438,0.8259694495490209,2.094999980926513,0.10184856160811506,4.088151400244911,1.0984242712673122,3.0915756905857137,-1.796891351137294,97.79000634377351,9.980520513809012,0.9965757096591992,4,-1.0249996185302734,-1.6849994659423828,-2.382500171661377,-1.5600004196166992,0.1399993896484375,4,0.024368272529135426,-1.2028975091151968,21.809999465942386,2.3103529922456145,21.350000381469727,-1.0606074617807704,20.979999542236328,0.024368272529135426
6838,2007-04-23,21.90999984741211,22.1299991607666,21.790000915527344,22.030000686645508,55767600.0,-0.011281588525335451,1.1250037253160559,-1.0909106672215287,86.77245206530787,82.4747369399038,-0.9771450619685567,-1.9985323641861577,-1.8455213075403343,-1.3199870841498225,28.893339951268903,0.3699989318847656,0.9682342627727536,1.713000011444091,-0.4042783203302811,3.8302783432184633,0.654360845556905,2.771639177331277,-1.2162507431376604,81.16878291412974,-8.15299764832082,1.0586391658871865,4,-0.6849994659423828,-1.4349994659423828,-2.132500171661377,-1.3100004196166992,0.17000007629394176,0,0.03286167587260547,4.684147124959845,22.15999984741211,-1.2028975091151968,21.809999465942386,2.3103529922456145,21.350000381469727,0.03286167587260547
6839,2007-04-24,21.940000534057614,22.09000015258789,21.739999771118164,21.950000762939453,85220200.0,0.0013692691398647927,1.4138039896608197,0.08333465787176131,86.22586130073636,84.23349049008806,-0.9047644096684699,-1.9181678697788769,-1.884854691537722,-1.34900333523305,29.441214123020288,0.35000038146972656,1.1012238285707774,1.610500717163081,-0.5975181748425982,3.81851960916876,0.5064912711602432,2.7145101631659188,-0.9751261312234654,78.33332803514575,-10.918703688615736,1.1040094460028393,4,-0.7150001525878871,-1.465000152587887,-2.180000782012936,-1.3400011062622035,0.23999977111816762,1,0.04785775804474701,1.1250037253160559,21.90999984741211,4.684147124959845,22.15999984741211,-1.2028975091151968,21.809999465942386,0.04785775804474701
6840,2007-04-25,22.26000022888184,22.299999237060547,21.799999237060547,21.989999771118164,68950800.0,0.01458521818755143,1.8571553133514986,-26.999427808497344,87.11336912065434,85.5158098159437,-1.055105945003131,-2.0934729669599506,-2.203246310719745,-1.6655091171289804,30.08129550444425,0.5,1.1827143122163477,1.7705003738403349,-0.512669202169576,4.053669949850246,0.6289155858353794,2.9120851618452903,-1.072803081228738,96.55180918618714,7.247088069078899,1.1415847880049559,4,-0.985000610351566,-1.735000610351566,-2.5025000572204625,-1.6600008010864293,0.10000038146971946,2,0.01841868118582224,1.4138039896608197,21.940000534057614,1.1250037253160559,21.90999984741211,4.684147124959845,22.15999984741211,0.01841868118582224
6841,2007-04-26,22.09000015258789,22.21999931335449,22.0,22.1299991607666,62587700.0,-0.007637020419855034,1.0000000000000322,-0.14814422356913579,82.59737004158005,86.5451533226145,-0.7105696390834666,-1.75928145416826,-2.0358371256143286,-1.4971196614853781,30.351681234609106,0.2600002288818395,1.1822145337576764,1.4390003204345696,-0.8156225000572341,3.6936231409263733,0.31168891018866773,2.5663117306804715,-0.6802425870533,67.18761175881554,-19.906479648649267,1.1273114102459023,4,-0.7450008392333984,-1.5650005340576172,-2.375000476837158,-1.4900007247924805,0.06999969482421875,3,-0.00543236027181937,1.8571553133514986,22.26000022888184,1.4138039896608197,21.940000534057614,1.1250037253160559,21.90999984741211,-0.00543236027181937
6842,2007-04-27,21.8700008392334,22.09000015258789,21.81999969482422,21.920000076293945,48819400.0,-0.009959226429825052,-2.5999694827323125,1.2500119212245482,74.9295624814637,86.49707417916406,-0.3012026700085144,-1.391685198418152,-1.8297427252195746,-1.2825813467540463,30.173220683110124,0.2700004577636719,1.2339343122382544,1.0800009727478042,-1.1113030159893782,3.2713049614849865,-0.01565102162078702,2.1756529671163953,-0.28219493939361584,23.214498588220067,-61.078814823759814,1.095651994368591,4,-0.3900012969970703,-1.345001220703125,-2.157501220703125,-1.2700014114379883,0.08999824523925781,4,0.013260127894392681,1.0000000000000322,22.09000015258789,1.8571553133514986,22.26000022888184,1.4138039896608197,21.940000534057614,0.013260127894392681
6843,2007-04-30,21.5,21.850000381469727,21.479999542236328,21.780000686645508,60430900.0,-0.016918190445134318,-1.3124936670382004,5.600099183642328,62.27542995241908,84.07850692909119,0.2187875412849678,-0.8801519128267188,-1.4837133792542865,-0.9127439351746318,29.950569256035543,0.3900012969970703,1.2698879446598497,0.5915000915527351,-1.4745801132499778,2.657580296355448,-0.4415400108486196,1.6245401939540898,0.7999992370605469,2.4390811228239935,-77.03762086723408,1.033040102401356,4,0.14999961853027344,-0.9750003814697266,-1.7875003814697266,-0.9000005722045898,-0.010000228881835938,0,0.03720926684002546,-2.5999694827323125,21.8700008392334,1.0000000000000322,22.09000015258789,1.8571553133514986,22.26000022888184,0.03720926684002546
6844,2007-05-01,21.799999237060547,21.82999992370605,21.450000762939453,21.559999465942386,60719800.0,0.013953452886537043,1.5333180746025146,-0.857139937738831,69.38774148380506,81.60617351361418,0.05290060253369688,-1.022278019397394,-1.8021133012717243,-1.2157942354036173,29.95200568252946,0.379999160766598,1.3345707170197691,0.7579993247985826,-1.1642540860254016,2.6802527356225667,-0.20312738061340951,1.7191260302105746,0.48360000610351506,41.17636499088959,-36.39774192662829,0.9611267054119917,5,-0.07999992370605469,-1.2749996185302734,-2.124999523162842,-1.1999998092651367,-0.4899997711181605,1,0.01284406864425458,-1.3124936670382004,21.5,-2.5999694827323125,21.8700008392334,1.0000000000000322,22.09000015258789,0.01284406864425458
6845,2007-05-02,21.93000030517578,22.06999969482422,21.75,21.809999465942386,68653800.0,0.005963351957106067,-1.6666666666666667,0.5000039736467672,70.25494694548874,79.16383726837815,0.015449281852863095,-0.9970504010940964,-1.947771941377848,-1.346524701305782,30.782663669534294,0.31999969482421875,1.382137189237202,0.757000350952147,-1.019870065503138,2.533870767407432,-0.13143485727549375,1.6454355591797878,0.32025499877929775,62.33772024344779,-13.85395109512595,0.8884352082276425,5,-0.05500030517578125,-1.4050006866455078,-2.2875003814697266,-1.330000877380371,-0.10000038146973012,2,0.011399908642089507,1.5333180746025146,21.799999237060547,-1.3124936670382004,21.5,-2.5999694827323125,21.8700008392334,0.011399908642089507
6846,2007-05-03,21.739999771118164,22.1299991607666,21.709999084472656,22.11000061035156,71127400.0,-0.008663954920820283,1.048791153579553,-3.083318763411013,67.39130322108485,76.32755962361556,0.21733079989605741,-0.6547484746785237,-1.7662882141098954,-1.1548530216519381,31.85886822582852,0.4200000762939453,1.3786106248495074,0.4489997863769517,-1.128818965680182,2.0268185384340853,-0.3399095896516151,1.2379091624055185,0.4782453511962892,42.647013449644476,-33.08695903395159,0.7889093760285665,5,0.13500022888183594,-1.2150001525878906,-2.117499828338623,-1.140000343322754,0.1900005340576172,3,0.028518898149073157,-1.6666666666666667,21.93000030517578,1.5333180746025146,21.799999237060547,-1.3124936670382004,21.5,0.028518898149073157
6847,2007-05-04,21.899999618530273,22.020000457763672,21.809999465942386,21.950000762939453,53037600.0,0.00735969867049735,1.2105305425889301,0.1351379216133053,66.75898725616585,74.10384131148867,0.01851884203902543,-0.6661836384451583,-1.9360226720300169,-1.3082425791798258,33.56374312187829,0.2800006866455078,1.3193750131122322,0.492999649047853,-0.8834505132421704,1.8694498113378764,-0.19522543209715693,1.181224730192863,0.28751572940917924,66.1764582135394,-7.124982291359359,0.6882250811450112,5,-0.024999618530273438,-1.375,-2.362499237060547,-1.3199996948242188,0.3000011444091797,4,0.01187215677674458,1.048791153579553,21.739999771118164,-1.6666666666666667,21.93000030517578,1.5333180746025146,21.799999237060547,0.01187215677674458
6848,2007-05-07,21.959999084472656,22.1299991607666,21.850000381469727,21.920000076293945,36978500.0,0.0027397016889267878,-2.111125239745261,-0.7999618539004387,64.49703006725375,71.68952672999059,-0.037595992914162935,-0.6110192129407039,-1.9984903221088395,-1.3616947777275143,35.441046619849395,0.279998779296875,1.2119212302286257,0.4599991798400893,-0.790179908247147,1.7101782679273256,-0.16509036420352885,1.0850887238837075,0.1980156800667956,74.99992987672329,4.542617934550705,0.625089544043619,5,-0.08499908447265625,-1.359999656677246,-2.477499008178711,-1.4349994659423828,0.7100009918212891,0,0.0,1.2105305425889301,21.899999618530273,1.048791153579553,21.739999771118164,-1.6666666666666667,21.93000030517578,0.0
6849,2007-05-08,22.149999618530273,22.200000762939453,21.799999237060547,21.979999542236328,49529000.0,0.008652119397944968,1.962948311304827,4.250107291020933,62.49998509884233,68.9547062831226,-0.21755359771012905,-0.7222759067114914,-2.191703523925135,-1.5442960816858111,36.366724288350895,0.40000152587890625,1.0583691556447974,0.5764997482299812,-0.643168645812608,1.7961681422725704,-0.0333344487913152,1.1863339452512776,-0.6999988555908203,89.79571976862772,20.840453721813418,0.6098341970212955,5,-0.3149995803833008,-1.484999656677246,-2.684999465942383,-1.9399995803833008,1.0799999237060547,1,-0.02979683335344019,-2.111125239745261,21.959999084472656,1.2105305425889301,21.899999618530273,1.048791153579553,21.739999771118164,-0.02979683335344019
6850,2007-05-09,22.46999931335449,22.51000022888184,21.950000762939453,22.040000915527344,72643900.0,0.014446939067055853,1.1960753514568605,2.5294012049949863,60.78430639235753,66.5310325443201,-0.5639361937118501,-0.9325715385235789,-2.484828614882762,-1.855439640321375,37.51089672388639,0.5599994659423864,0.9415224095273338,0.796499443054195,-0.3689735787377302,1.96197246484612,0.2137629321582324,1.3792359539501575,-1.004998550415035,94.99989271179201,28.072018886236947,0.5827365108959632,5,-0.4899988174438441,-1.619998931884762,-3.004999160766598,-2.259999275207516,1.7700004577636754,2,-0.05162438285980209,1.962948311304827,22.149999618530273,-2.111125239745261,21.959999084472656,1.2105305425889301,21.899999618530273,-0.05162438285980209
6851,2007-05-10,22.209999084472656,22.70000076293945,22.049999237060547,22.36000061035156,65528600.0,-0.011570994073297869,-1.7659567560547864,-0.34884205763762366,50.841737651688746,63.854607563233984,-0.31863155403943466,-0.5669623833947384,-2.194940462349475,-1.5875262596836919,39.36869972265497,0.6500015258789027,0.8218122576172462,0.45099925994873047,-0.5969641382932949,1.4989626581907558,-0.0729824391722822,0.9749809590697431,-0.703198342895508,45.55546136565948,-16.746952051524858,0.5239816991210119,5,-0.13499832153320312,-1.2449989318847656,-2.8349990844726562,-1.9999990463256836,1.960000991821289,3,-0.017109373094583713,1.1960753514568605,22.46999931335449,1.962948311304827,22.149999618530273,-2.111125239745261,21.959999084472656,-0.017109373094583713
6852,2007-05-11,22.280000686645508,22.399999618530273,22.13999938964844,22.31999969482422,46752400.0,0.003151805720775114,1.6000171662358857,0.2666573419459908,56.630832703817774,63.22743009116717,-0.3624768522286814,-0.5202989400351257,-2.2249202384431683,-1.6502450138572868,41.32690070396779,0.2600002288818324,0.6583768104930243,0.43000078201293945,-0.4447922200700667,1.3047937840959456,-0.007395719028561842,0.8673972830544407,-0.7016079437866232,53.333403975755736,-6.310622622455774,0.4373965010415026,5,-0.2049999237060547,-1.3000001907348633,-2.9950003623962402,-2.070000648498535,1.8199996948242223,4,-0.015709172831377627,-1.7659567560547864,22.209999084472656,1.1960753514568605,22.46999931335449,1.962948311304827,22.149999618530273,-0.015709172831377627
6853,2007-05-14,22.1200008392334,22.440000534057614,21.989999771118164,22.36000061035156,50199300.0,-0.007181321475811853,1.250005960470184,6.000143054694489,53.08219491260827,61.41570269436753,-0.11765360797060964,-0.2610586768347076,-2.014004555940435,-1.4868525091715767,42.64192714504347,0.4500007629394496,0.5196836719207418,0.19850091934204173,-0.4912824493446877,0.8882842880287711,-0.14639076500132475,0.5433926036854082,-0.4743116151696789,35.55567329292601,-20.82687467104254,0.34489168434336487,5,0.08499908447265625,-0.8450002670288086,-2.900001049041748,-1.9100008010864258,1.8199996948242152,0,0.0036166329417204324,1.6000171662358857,22.280000686645508,-1.7659567560547864,22.209999084472656,1.1960753514568605,22.46999931335449,0.0036166329417204324
6854,2007-05-15,22.01000022888184,22.36000061035156,21.899999618530273,22.07999992370605,57409000.0,-0.004972902630114517,-2.1724106179789815,0.29166567325494774,45.387458809055595,58.65264845698607,0.02823782453743462,-0.07371596030180783,-1.849770423470666,-1.3721484060106839,43.388287142920426,0.4600009918212855,0.43616648322390716,0.0370002746582081,-0.4918354828511653,0.5658360321675815,-0.22741760409648037,0.3014181534128966,-0.3010523124855773,13.750056624332041,-36.0001424179896,0.26441787875468714,5,0.1949996948242152,-0.6250000000000036,-2.5150003433227575,-1.8000001907348668,2.2800006866455043,1,0.02998636258740439,1.250005960470184,22.1200008392334,1.6000171662358857,22.280000686645508,-1.7659567560547864,22.209999084472656,0.02998636258740439
6855,2007-05-16,22.18000030517578,22.239999771118164,21.90999984741211,22.049999237060547,60776000.0,0.0077237653124084815,1.6399993896484375,-1.8571662125342485,51.660517644011705,56.90478339286683,-0.11462437486089883,-0.1879843387549407,-1.971792349309947,-1.5335346049141627,43.40607140063143,0.3299999237060547,0.443954517368951,0.165500354766845,-0.2814060080790739,0.6124067176127639,-0.05795282665611623,0.3889535361898062,-0.41158921798692916,35.00003576273586,-12.026249643934634,0.22345318142295947,5,0.06999969482421875,-0.7049999237060547,-2.435000419616699,-1.9700002670288086,1.5200004577636683,2,0.047339910848221534,-2.1724106179789815,22.01000022888184,1.250005960470184,22.1200008392334,1.6000171662358857,22.280000686645508,0.047339910848221534
6856,2007-05-17,22.229999542236328,22.459999084472656,22.18000030517578,22.299999237060547,58022700.0,0.002254248709314899,-2.2941387667175297,-0.5384547668652249,57.0865807659874,55.83007156062478,-0.0981266819639437,-0.21597821199058842,-1.9632166563292586,-1.5735837512793793,43.01643372118388,0.279998779296875,0.40118485107768365,0.19449958801269673,-0.25141633141589637,0.6404155074412898,-0.028458371701599816,0.4174575477269933,-0.40569307450244096,58.928614003358305,8.523048680162916,0.222957959714296,5,0.020000457763671875,-0.7549991607666016,-2.484999656677246,-2.0199995040893555,1.25,3,0.09041836573423656,1.6399993896484375,22.18000030517578,-2.1724106179789815,22.01000022888184,1.250005960470184,22.1200008392334,0.09041836573423656
6857,2007-05-18,22.70000076293945,22.75,22.51000022888184,22.690000534057614,68319300.0,0.021142655437762503,3.3636836538291344,-0.14286103542234332,72.7272595912789,56.74454150773869,-0.4947411011697582,-0.6782224560830237,-2.3715199330830394,-2.0271283949344614,42.42819836576681,0.5200004577636719,0.3543356922025538,0.6375007629394496,0.10320814921331944,1.1717933766655797,0.3703544560763845,0.9046470698025146,-0.8231526374932301,94.11773945629326,36.08967124309247,0.26714630686306434,5,-0.42500114440917613,-1.2000007629394496,-2.917500972747799,-2.490000724792477,0.679998397827152,4,0.06475767682591682,-2.2941387667175297,22.229999542236328,1.6399993896484375,22.18000030517578,-2.1724106179789815,22.01000022888184,0.06475767682591682
6858,2007-05-21,22.6299991607666,22.88999938964844,22.53000068664551,22.70000076293945,51141900.0,-0.003083770917185813,-1.6666713761948186,-6.999999999999645,67.21987563482526,57.268973789514575,-0.35727678820212105,-0.5813191462363747,-2.235170831056525,-1.9362797134469147,41.87781203139729,0.3599987030029297,0.3311660307627271,0.5314991950988777,-0.054091803989088305,1.1170901941868436,0.2387036955548929,0.8242946946428624,-0.6832988853560806,73.73734454623369,13.01677052663274,0.2927954995439833,5,-0.2349996566772461,-0.9899997711181605,-2.8149991035461426,-2.419999122619629,1.1600017547607422,0,0.06495807667777798,3.3636836538291344,22.70000076293945,-2.2941387667175297,22.229999542236328,1.6399993896484375,22.18000030517578,0.06495807667777798
6859,2007-05-22,22.989999771118164,23.07999992370605,22.690000534057614,22.88999938964844,66447600.0,0.015908114171550247,1.7857030946656383,-1.428544181357478,70.07570858948245,58.30135181141734,-0.6544110575212656,-0.9050241951333788,-2.5355231442513073,-2.2742459103680446,41.563153024106306,0.4500007629394496,0.312186911996271,0.8389998435974135,0.13661596296513068,1.5413837242296964,0.4878079032812721,1.190191783913555,-0.9489695842838515,92.3076797675972,30.47838302869671,0.35119194031614187,5,-0.5,-1.119999885559082,-3.1349997520446777,-2.7799997329711914,0.9300003051757812,1,0.041322347646689295,-1.6666713761948186,22.6299991607666,3.3636836538291344,22.70000076293945,-2.2941387667175297,22.229999542236328,0.041322347646689295
6860,2007-05-23,22.670000076293945,23.13999938964844,22.649999618530273,22.989999771118164,63578800.0,-0.013919082123098891,-1.7222163353537263,-3.1999847412692586,66.78698322637521,60.073045764160284,-0.3386728251942728,-0.5826038279329389,-2.146758148226052,-1.9378406741913992,41.01349055637203,0.4899997711181676,0.29822413137674175,0.4985001564025886,-0.24026907541096065,1.2372693882161379,0.12911554049581397,0.8678847723093632,-0.5042935210350237,51.041691501958816,-12.668176906549483,0.3693846159067739,5,-0.15000057220458984,-0.6000003814697266,-2.6750001907348633,-2.4600000381469727,1.0699996948242188,2,0.07146011617915415,1.7857030946656383,22.989999771118164,-1.6666713761948186,22.6299991607666,3.3636836538291344,22.70000076293945,0.07146011617915415
6861,2007-05-24,21.96999931335449,22.75,21.81999969482422,22.71999931335449,86970900.0,-0.03087784563668572,1.2962931566330678,2.3437522351763107,51.05739554545471,59.45377496878661,0.3617451616807621,0.11377934568327319,-1.3882544920712334,-1.2256576381746918,39.43874233611867,0.9300003051757812,0.26519637326577694,-0.19550056457519815,-0.9389909343421081,0.5479898051917118,-0.5672457494586531,0.17624462030825683,1.1700000762939524,11.363610091610255,-49.88477004879803,0.3717451848834547,5,0.5100002288818395,0.17000007629395242,-1.7274994850158656,-1.759999275207516,2.3000011444091832,3,0.07874380990687513,-1.7222163353537263,22.670000076293945,1.7857030946656383,22.989999771118164,-1.6666713761948186,22.6299991607666,0.07874380990687513
6862,2007-05-25,22.15999984741211,22.299999237060547,22.040000915527344,22.1200008392334,38037600.0,0.008648181155933354,-1.5999980926404531,-0.053332010904947914,52.90698254668283,59.43430692812822,0.17090487983875846,-0.0562660183538064,-1.5134366893644966,-1.3995329619751757,38.442865460207834,0.32999992370605824,0.21938094148702092,-0.019999980926513672,-0.7504217429278981,0.7104217810748708,-0.3852108619272059,0.34521090007417854,0.9799995422363317,25.75759327225956,-32.357076580040626,0.36521088100069304,5,0.31999969482421875,0.13500022888183594,-1.559999942779541,-1.8350000381469727,2.4300003051757812,4,0.059566773642300896,1.2962931566330678,21.96999931335449,-1.7222163353537263,22.670000076293945,1.7857030946656383,22.989999771118164,0.059566773642300896
6863,2007-05-29,22.299999237060547,22.43000030517578,22.1200008392334,22.170000076293945,48537900.0,0.006317662031247062,-1.6956752498237757,3.250059606122741,52.212380418141954,60.192631551360044,0.066071498118351,-0.1404599252069687,-1.5859769100088421,-1.5240260663892684,38.6135192586883,0.3099994659423828,0.23318967952579328,0.07999944686889648,-0.5776200106824518,0.7376189044202448,-0.24881028190677767,0.40880917564457064,0.8136001586914112,36.363610091610454,-17.010649374153807,0.328809728775674,5,0.18000030517578125,-0.0049991607666015625,-1.4949989318847656,-1.8249988555908203,2.3000011444091832,1,0.048430491509219076,-1.5999980926404531,22.15999984741211,1.2962931566330678,21.96999931335449,-1.7222163353537263,22.670000076293945,0.048430491509219076
6864,2007-05-30,22.07999992370605,22.299999237060547,21.850000381469727,22.06999969482422,58288200.0,-0.009865440398261427,1.0,0.07692533415493841,44.07296612576887,59.34957027155529,0.33195287388477723,0.10708204294977719,-1.2983944920928003,-1.3027353872843968,38.62038688547072,0.4499988555908203,0.21684437099535714,-0.15399990081787607,-0.7853694057368301,0.477369604101078,-0.46968465327735487,0.16168485164160273,1.007727478027352,19.696991590324217,-27.238238721750662,0.31568475245947786,5,0.399999618530277,0.21500015258789418,-1.2299995422363246,-1.6049995422363246,2.60000038146973,2,0.07744569736095697,-1.6956752498237757,22.299999237060547,-1.5999980926404531,22.15999984741211,1.2962931566330678,21.96999931335449,0.07744569736095697
6865,2007-05-31,22.18000030517578,22.190000534057614,21.920000076293945,22.13999938964844,49304200.0,0.004529002799604331,7.999809269503141,4.000000000001066,49.520787020787026,58.50892652208858,0.25921133331602064,0.028218104721325687,-1.3243877610315273,-1.399732099926009,38.22816678364607,0.2700004577636683,0.22696748701308067,-0.06649951934814524,-0.6822328239017885,0.549233785205498,-0.3743661716249669,0.2413671329286764,0.8823725424194393,38.70973034611188,-8.053034823461132,0.3078666522768225,5,0.2999992370605469,0.11499977111816406,-1.3299999237060547,-1.7049999237060547,2.779998779296875,3,0.07844904180240841,1.0,22.07999992370605,-1.6956752498237757,22.299999237060547,-1.5999980926404531,22.15999984741211,0.07844904180240841
6866,2007-06-01,22.36000061035156,22.60000038146973,22.31999969482422,22.34000015258789,48706100.0,0.008115432944055145,-8.333142602835645,0.4999999999999556,51.23456535752441,56.12084938500475,0.11129479677158116,-0.10851535069230778,-1.438046752745155,-1.5742145036196327,38.003506963793896,0.42000007629394887,0.2793276504344817,0.08250074386596395,-0.4865197826992649,0.6515212704311928,-0.20200951941665224,0.36701100714858015,0.6775247741882424,68.00003051757733,21.156783839047492,0.2845102632826147,6,0.11999893188476918,-0.06500053405761363,-1.4600009918212855,-1.8350009918212855,2.6099987030029297,4,0.06171731319755569,7.999809269503141,22.18000030517578,1.0,22.07999992370605,-1.6956752498237757,22.299999237060547,0.06171731319755569
6867,2007-06-04,22.15999984741211,22.540000915527344,22.1200008392334,22.239999771118164,48184200.0,-0.008944577704835144,-4.250068546223997,-3.999904634751807,50.60974014155066,54.2752787746409,0.2532756510376508,0.11801330771810825,-1.1668580528763535,-1.3701221653356157,37.572002374386905,0.4200000762939453,0.2962212530539716,-0.13050003051757741,-0.6745386358959635,0.4135385748608087,-0.40251933320677225,0.14151927217161742,0.8531750233333817,41.33326212565084,-6.65119386173734,0.2720193026891932,6,0.31999969482421875,0.13500022888183594,-1.2250003814697266,-1.635000228881836,2.4099998474121094,0,0.095216634696772,-8.333142602835645,22.36000061035156,7.999809269503141,22.18000030517578,1.0,22.07999992370605,0.095216634696772
6868,2007-06-05,21.959999084472656,22.239999771118164,21.86000061035156,22.1200008392334,55921800.0,-0.009025305248944293,-1.111114054560942,2.0000238418806475,49.258144282518074,51.96221607386708,0.38916733485555,0.33519994619757654,-0.9000718292969836,-1.1749751824695984,36.69754808613851,0.3799991607666051,0.28864701248834024,-0.33050079345703054,-0.8745393988354166,0.21353781192135557,-0.6025200961462254,-0.05848149076783571,1.029312282754411,14.66649373372389,-36.09316764442367,0.2720193026891932,6,0.5200004577636719,0.33500099182128906,-0.9574995040893555,-1.4349994659423828,4.040000915527344,1,0.11976325946091859,-4.250068546223997,22.15999984741211,-8.333142602835645,22.36000061035156,7.999809269503141,22.18000030517578,0.11976325946091859
6869,2007-06-06,21.489999771118164,21.96999931335449,21.459999084472656,21.8799991607666,69039300.0,-0.0214025197153499,-1.2666638409697635,2.43746945295457,40.59945773148405,49.052491018879174,0.6973492443730613,0.7939233632974023,-0.3680162900434638,-0.718998802199124,35.519269350675295,0.5100002288818324,0.17816279223656295,-0.7675001144409173,-1.4172248541915913,-0.11777537469024324,-1.0923624843162543,-0.44263774456558025,1.4759253626608455,2.6316361853739907,-48.05104389050139,0.3248623698753369,6,0.6149997711181641,0.8050003051757812,-0.4025001525878906,-0.9650001525878906,4.479999542236325,2,0.1447185036516987,-1.111114054560942,21.959999084472656,-4.250068546223997,22.15999984741211,-8.333142602835645,22.36000061035156,0.1447185036516987
6870,2007-06-07,21.309999465942386,21.6299991607666,21.290000915527344,21.31999969482422,65427200.0,-0.008376003122051778,-12.600656162972571,0.02564165264680806,37.8947516359258,47.58997502893152,0.7421955574510548,0.9302583660216186,-0.11935714470940084,-0.5575635733004312,33.91656394590174,0.3399982452392578,0.08286950343626742,-0.8895004272460909,-1.6559682909483904,-0.12303256354379144,-1.2727343590972389,-0.506266495394943,1.5956886258643692,1.5266075242752923,-46.12551824915594,0.3832339318511496,6,0.6350011825561488,0.9050006866455043,-0.18750000000000355,-0.7849998474121129,4.640001296997063,3,0.15814176084890685,-1.2666638409697635,21.489999771118164,-1.111114054560942,21.959999084472656,-4.250068546223997,22.15999984741211,0.15814176084890685
6871,2007-06-08,21.82999992370605,21.8799991607666,21.350000381469727,21.450000762939453,60978800.0,0.024401711440430907,1.2083391282579066,-37.999046347524114,38.70130011676922,46.01156587005222,0.22378068677481977,0.4008831380602338,-0.5567931676866635,-1.096008222869159,31.76618667938344,0.5699996948242152,-0.05125174614075334,-0.35050001144409393,-1.1345108478676416,0.4335108249794537,-0.7425054296558677,0.04150540676767989,0.9787469375239404,43.19992065429659,1.3665014306533934,0.3920054182117745,6,0.11500072479248402,0.3850002288818395,-0.6300001144409144,-1.3050003051757777,4.5,4,0.14338063086146047,-12.600656162972571,21.309999465942386,-1.2666638409697635,21.489999771118164,-1.111114054560942,21.959999084472656,0.14338063086146047
6872,2007-06-11,21.93000030517578,22.07999992370605,21.690000534057614,21.75,42220000.0,0.004580869529052789,-1.6000025431379163,0.4736860597603807,40.979403108484306,44.763457280090265,0.09803309858061127,0.2880875649260126,-0.5787795085073704,-1.193939967292291,29.616191185105034,0.3899993896484375,-0.16130077280172372,-0.23299961090087962,-1.0232589103793543,0.5572596885775951,-0.6281292606401188,0.16213003883835952,0.7876217993120527,67.36843795989745,28.349117644298154,0.3951296497392377,6,0.015000343322753906,0.2849998474121094,-0.7300004959106445,-1.4050006866455078,3.129999160766605,0,0.13862284386112056,1.2083391282579066,21.82999992370605,-12.600656162972571,21.309999465942386,-1.2666638409697635,21.489999771118164,0.13862284386112056
6873,2007-06-12,22.200000762939453,22.5,21.84000015258789,21.86000061035156,59703700.0,0.01231192220731292,-2.4736736435275812,1.8888865341415024,39.57785725896592,44.26400073933438,-0.209695593650558,0.02570574784044055,-0.7673095010641013,-1.4540535385962627,28.221697286970958,0.6599998474121094,-0.16325701291781414,0.03300085067748881,-0.7571518999949838,0.8231536013499614,-0.36207552465874926,0.4280772260137269,0.4319640702107499,75.20665586360397,41.15464510835748,0.3950763753362368,6,-0.25500011444091797,0.0149993896484375,-1.0000009536743164,-1.6750011444091797,3.0599994659423864,1,0.10675670497458856,-1.6000025431379163,21.93000030517578,1.2083391282579066,21.82999992370605,-12.600656162972571,21.309999465942386,0.10675670497458856
6874,2007-06-13,22.670000076293945,22.8799991607666,22.200000762939453,22.270000457763672,75402700.0,0.02117113951361227,-1.5185172103208944,1.1764689382804576,50.0,44.3172466259136,-0.6562095512696189,-0.4135138770951201,-1.1486971716214995,-1.9140469852893496,27.31540981101679,0.6799983978271484,-0.17569789432522143,0.47000017166137553,-0.3472096872498689,1.28721003057262,0.06139524220575154,0.8786051011169995,-1.3799991607666016,86.79249583441796,52.62213410302948,0.4086049294556228,6,-0.5850000381469727,-0.4549999237060547,-1.4325003623962402,-2.145000457763672,1.8799991607666051,2,0.1468901593515317,-2.4736736435275812,22.200000762939453,-1.6000025431379163,21.93000030517578,1.2083391282579066,21.82999992370605,0.1468901593515317
6875,2007-06-14,23.229999542236328,23.53000068664551,22.6299991607666,22.63999938964844,85675800.0,0.02470222602813199,-1.9508217224904436,1.4750017881410398,66.57894538710389,46.02217774031133,-1.1751867942099388,-0.9389575629981621,-1.6175536075642007,-2.4602036384898724,26.66814197548652,0.9000015258789098,-0.18152018019123872,0.9774996757507317,0.03968854801174615,1.9153108034897173,0.5085941118812407,1.4464052396202227,-1.9081986618041995,86.23848154071737,47.15151106347618,0.468905563869492,6,-0.8199987411499023,-0.8199987411499023,-1.9799995422363281,-2.7049999237060547,1.4899997711181605,3,0.11795091799878632,-1.5185172103208944,22.670000076293945,-2.4736736435275812,22.200000762939453,-1.6000025431379163,21.93000030517578,0.11795091799878632
6876,2007-06-15,24.239999771118164,24.25,23.79999923706055,23.979999542236328,159229100.0,0.04347827157919104,2.214283281449011,0.44067824006724476,72.51081759598982,48.45563079080456,-2.1126300259181434,-1.8874217924111036,-2.5250519883444262,-3.4465152751081796,25.864351640244898,1.0200004577636719,-0.10859001097400878,1.8869998931884773,0.5953081677820826,3.178691618594872,1.24115403048528,2.5328457558916746,-2.829870898437502,99.60936597781068,56.40585128547741,0.6458458627031979,6,-1.4699993133544922,-1.4699993133544922,-2.8249993324279785,-3.609999656677246,0.2900009155273473,4,0.07054459603826979,-1.9508217224904436,23.229999542236328,-1.5185172103208944,22.670000076293945,-2.4736736435275812,22.200000762939453,0.07054459603826979
6877,2007-06-18,24.170000076293945,24.309999465942386,23.809999465942386,24.18000030517578,56919200.0,-0.0028877762163852516,2.7037235883777293,-0.038462384917287165,70.5494546032276,50.82133193755006,-1.9305452418635731,-1.7936059032990883,-2.3576980907424883,-3.357624029311509,24.583507710365158,0.5,-0.059588197976090385,1.7435002326965332,0.22184905912561348,3.265151406267453,0.9826746459110751,2.5043258194819913,-2.589478935974121,94.33200694058864,48.186965642009085,0.7608255867854595,6,-1.369999885559082,-1.369999885559082,-2.6499996185302734,-3.4449996948242188,0.3299999237060547,0,0.08936697726909171,2.214283281449011,24.239999771118164,-1.9508217224904436,23.229999542236328,-1.5185172103208944,22.670000076293945,0.08936697726909171
6878,2007-06-19,24.10000038146973,24.45000076293945,23.959999084472656,24.040000915527344,67154400.0,-0.0028961396194976397,-3.454497377432886,-5.999809269502548,72.9545426959845,54.41634137805011,-1.704287061184644,-1.6947199286261316,-2.2059140966733004,-3.2651159255299085,23.081243186551742,0.4900016784667933,-0.02655066543194806,1.6000004768371632,-0.09515688554414226,3.2951578392184686,0.7524217956465087,2.4475791580278177,-2.301120975100101,84.44442749023466,33.50997681149778,0.8475786811906532,6,-1.2299995422363317,-1.2299995422363317,-2.5724997520446813,-3.3750000000000036,-0.10000038146973012,1,0.03983398627706203,2.7037235883777293,24.170000076293945,2.214283281449011,24.239999771118164,-1.9508217224904436,23.229999542236328,0.03983398627706203
6879,2007-06-20,23.940000534057614,24.35000038146973,23.899999618530273,24.21999931335449,62999600.0,-0.00663899771284393,-1.500000000000069,-4.666687859617615,69.73093988218062,57.95369562763398,-1.2965533572383698,-1.5387939805679522,-1.983000938916529,-3.0821918551165766,21.189820035163294,0.4500007629394567,0.026397303893961777,1.392500591278072,-0.41029137596422416,3.195292558520368,0.4911046076569221,2.2938965748992217,-1.8760089920310037,71.9780340702469,18.691827675547813,0.9013959836211488,6,-1.0399999618530238,-1.0699996948242152,-2.2000002861022914,-3.215000152587887,-0.3999996185302699,2,0.0551378306339787,-3.454497377432886,24.10000038146973,2.7037235883777293,24.170000076293945,2.214283281449011,24.239999771118164,0.0551378306339787
6880,2007-06-21,24.290000915527344,24.3799991607666,23.790000915527344,23.8700008392334,56127800.0,0.014619898649200547,-1.0344769753392944,-1.5000068119891008,70.84233110081597,61.524921292528056,-1.3179870218798833,-1.8563828420634465,-2.2579538434525546,-3.412748200032439,19.02047847346651,0.5899982452392578,0.11792932975775017,1.6615009307861328,-0.30280491354447037,3.625806775116736,0.6793480086208312,2.6436538529514344,-1.9874084514094505,75.75759327226004,23.327432616884806,0.9821529221653013,6,-1.2200002670288121,-1.4200000762939453,-2.4950008392333984,-3.565000534057617,-0.44000053405761363,3,0.010703923908335522,-1.500000000000069,23.940000534057614,-3.454497377432886,24.10000038146973,2.7037235883777293,24.170000076293945,0.010703923908335522
6881,2007-06-22,23.70000076293945,24.229999542236328,23.690000534057614,24.190000534057614,70452900.0,-0.02428983657265893,-1.1176422189560589,-1.1666659097824261,65.33865313842406,64.23150462918804,-0.48593267880992386,-1.1912035724037793,-1.59918191061956,-2.807176133863166,19.496779246002145,0.6000003814697301,0.28472147514202817,0.985000705718992,-1.0093443745160293,2.9793457859540133,-0.012171834398518655,1.9821732458365027,-1.1826674689393997,1.3158191934427381,-50.34855907644542,0.9971725401175102,6,-0.5550003051757777,-0.8299999237060511,-1.8375005722045863,-2.975000381469723,-0.07999992370605113,4,0.0430379121341653,-1.0344769753392944,24.290000915527344,-1.500000000000069,23.940000534057614,-3.454497377432886,24.10000038146973,0.0430379121341653
6882,2007-06-25,23.479999542236328,23.88999938964844,23.29999923706055,23.75,50088600.0,-0.009282751629575703,1.1454580764188682,0.5510215997602189,65.0793668814704,67.0650056983552,-0.025638211902833774,-0.9141076040449221,-1.3102578715881634,-2.573203201772774,19.671103470835973,0.5900001525878906,0.4932110469830633,0.6989995002746596,-1.3053529973503686,2.703351997899688,-0.3031767485378545,1.7011757490871737,-0.7693995013423383,15.652179681953971,-39.01123008617067,1.0021762488125134,6,-0.154998779296875,-0.6099987030029297,-1.6174993515014648,-2.7549991607666016,0.3199996948242223,0,0.044718959321971896,-1.1176422189560589,23.70000076293945,-1.0344769753392944,24.290000915527344,-1.500000000000069,23.940000534057614,0.044718959321971896
6883,2007-06-26,23.3799991607666,23.71999931335449,23.34000015258789,23.57999992370605,49305100.0,-0.004258960111555576,-1.7142915531334897,0.7407423105723318,70.23553090842852,69.31339802151392,0.28982574480500034,-0.7684464317328477,-1.1484904143356829,-2.4620658593543787,19.60344399785825,0.379999160766598,0.6763268498302182,0.5449991226196289,-1.462979993346842,2.5529782385860997,-0.4589904353636065,1.5489886806028643,-0.49545904766806714,7.407400866430534,-51.61369936851569,1.0039895579832352,6,0.16000080108642578,-0.5099983215332031,-1.4924993515014648,-2.6299991607666016,0.9200000762939489,1,0.04790422923166071,1.1454580764188682,23.479999542236328,-1.1176422189560589,23.70000076293945,-1.0344769753392944,24.290000915527344,0.04790422923166071
6884,2007-06-27,23.790000915527344,23.85000038146973,23.28000068664551,23.290000915527344,50784400.0,0.017536431543109465,-1.1923045886366437,-2.49999046329326,75.30611950971048,70.28308403513688,0.06191461257235886,-1.1001773169316387,-1.5000362989478475,-2.8603494891288612,20.363985169979728,0.5699996948242188,0.8692870502050738,0.8695008277893059,-1.1487163089111192,2.887717964489731,-0.13960774056090486,1.8786093961395167,-0.7489147374447178,46.36372148509821,-19.106755786902568,1.0091085683502117,6,0.07499980926513672,-0.9200000762939453,-1.7725014686584473,-2.970001220703125,0.11999893188476562,2,0.008827199512026596,-1.7142915531334897,23.3799991607666,1.1454580764188682,23.479999542236328,-1.1176422189560589,23.70000076293945,0.008827199512026596
6885,2007-06-28,23.920000076293945,24.170000076293945,23.86000061035156,24.1299991607666,47660000.0,0.00546444538729518,1.1379206019310444,-0.4199981689453125,73.17072242381181,70.35640679378378,0.044795812053319395,-1.1522107216321302,-1.580791812410375,-2.978553997121047,21.318738553769347,0.37999916076660156,1.0693374039845764,0.9125000000000014,-1.1212666527956827,2.9462666527956856,-0.10438332639784065,1.9293833263978435,-0.7380224397256363,67.36843795989732,-0.8811472555149322,1.0168833263978412,6,-0.054999351501464844,-1.0499992370605469,-1.7400002479553223,-3.005000114440918,0.20999908447265625,3,-0.01588625248973985,-1.1923045886366437,23.790000915527344,-1.7142915531334897,23.3799991607666,1.1454580764188682,23.479999542236328,-0.01588625248973985
6886,2007-06-29,23.739999771118164,24.21999931335449,23.54999923706055,23.959999084472656,50633200.0,-0.007525096346223337,-1.233332167732135,1.047620345140781,69.7167609328634,70.26388527485442,0.1636186581730854,-0.9101892922581314,-1.367453596061626,-2.7881649854903188,21.24776819296444,0.6700000762939382,1.1965389745445982,0.6634997367858873,-1.371409424561783,2.6984088981335574,-0.35395484388794785,1.6809543174597223,-0.4599990844726527,48.93614430939674,-18.622477521518903,1.0174545806738355,6,0.1250009536743164,-0.8699989318847656,-1.445000171661377,-2.7950000762939453,0.3899993896484375,4,0.004633555661840871,1.1379206019310444,23.920000076293945,-1.1923045886366437,23.790000915527344,-1.7142915531334897,23.3799991607666,0.004633555661840871
6887,2007-07-02,24.270000457763672,24.29999923706055,23.86000061035156,23.8799991607666,48790600.0,0.02232521869230597,-1.0465128657798195,-1.772738701091527,71.34019296853306,70.08451308291536,-0.3919197785504416,-1.342858006380979,-1.868553646422633,-3.307783011270349,21.77158288540905,0.5599994659423864,1.2263055262430633,1.0880003929138198,-0.9655422810380578,3.1415430668656974,0.06122905593788275,2.114771729889757,-0.8729997634887674,97.05893902646508,29.209151068036277,1.0267713369759384,7,-0.4400005340576172,-1.3999996185302734,-1.960000991821289,-3.325000762939453,0.4099998474121094,0,-0.02678201921180212,-1.233332167732135,23.739999771118164,1.1379206019310444,23.920000076293945,-1.1923045886366437,23.790000915527344,-0.02678201921180212
6888,2007-07-03,24.59000015258789,24.60000038146973,24.26000022888184,24.309999465942386,29204400.0,0.013184989237272848,1.2666590373011855,0.7179480909459838,70.42552112184498,70.1616887762114,-0.7097402433814182,-1.5343911488525848,-2.147278931762024,-3.6130387895734657,23.142331846243124,0.3400001525878906,1.138723351757566,1.276500034332276,-0.7843766702912944,3.3373767389558466,0.24606168202048906,2.306938386644063,-1.0876994514465324,99.24240672774009,32.39296576088243,1.0304383523117855,7,-0.6499996185302699,-1.6449995040893555,-2.202500343322754,-3.645000457763672,-0.6700000762939453,1,-0.032126917878209094,-1.0465128657798195,24.270000457763672,-1.233332167732135,23.739999771118164,1.1379206019310444,23.920000076293945,-0.032126917878209094
6889,2007-07-05,24.60000038146973,24.690000534057614,24.43000030517578,24.479999542236328,36687300.0,0.0004066786831957714,-1.3636458215929557,0.42857337484078895,66.50602055246881,69.67987649306173,-0.6886979470107981,-1.369675612463265,-2.116004718482664,-3.602818110078374,25.029142309780784,0.2600002288818324,1.0661461608163059,1.131000232696536,-0.816769611148171,3.078770076541243,0.15711531077418073,2.1048851546188914,-0.9659757186889664,92.10525875497181,26.563795557258018,0.9738849219223539,7,-0.6149997711181676,-1.6099996566772496,-2.2125005722045934,-3.6550006866455114,-0.620000839233402,3,-0.012195168282808644,1.2666590373011855,24.59000015258789,-1.0465128657798195,24.270000457763672,-1.233332167732135,23.739999771118164,-0.012195168282808644
6890,2007-07-06,24.68000030517578,24.85000038146973,24.51000022888184,24.520000457763672,51408200.0,0.003252029368516318,-2.7777730682831145,1.333322737026107,56.83229979226503,68.73472612126628,-0.7907103098157364,-1.2482572990127352,-2.1632657292522097,-3.658254175746375,26.74351381758493,0.3400001525878906,0.9887900744850207,1.0425001144409194,-0.6900354250641598,2.7750356539459986,0.17623234468837978,1.908767884193459,-0.8981390204162594,86.92308256611497,24.62971206887852,0.8662677697525403,7,-0.6149997711181605,-1.609999656677246,-2.2925004959106445,-3.7350006103515625,-0.6599998474121094,4,-0.031199369863953774,-1.3636458215929557,24.60000038146973,1.2666590373011855,24.59000015258789,-1.0465128657798195,24.270000457763672,-0.031199369863953774
6891,2007-07-09,24.959999084472656,25.020000457763672,24.790000915527344,24.809999465942386,76331300.0,0.011345169199133087,-1.4210896168170821,0.9374985098824373,61.516013098972394,68.33879792321093,-0.9757979888980337,-1.3510081624287693,-2.4011165308240763,-3.9129292666174607,29.188911199712486,0.3400001525878906,0.9454742169563453,1.165998935699463,-0.43991634689521675,2.7719142182941425,0.36304129440212307,1.9689565769968027,-1.0072355442394993,94.82746713933842,35.075407005423315,0.8029576412973398,7,-0.8099985122680664,-1.8049983978271484,-2.5724992752075195,-4.0149993896484375,-1.1599998474121058,0,-0.0332532032912769,-2.7777730682831145,24.68000030517578,-1.3636458215929557,24.60000038146973,1.2666590373011855,24.59000015258789,-0.0332532032912769
6892,2007-07-10,24.96999931335449,25.18000030517578,24.75,24.78000068664551,64931900.0,0.0004006502102820164,-2.44000244140625,1.2666607326780341,62.90798550189816,67.52462621137424,-0.8406143839581866,-1.1821935621947084,-2.360891257945031,-3.9016016721532267,31.503288868829287,0.43000030517578125,0.8646246308126955,1.0239992141723597,-0.40476377087280113,2.4527621992175206,0.3096177216497793,1.7383807066949402,-0.825133127965838,77.17380712975105,19.6964658104514,0.7143814925225809,7,-0.7399988174438441,-1.7349987030029261,-2.582499504089352,-4.02499961853027,-1.75,1,-0.033640375478049656,-1.4210896168170821,24.959999084472656,-2.7777730682831145,24.68000030517578,-1.3636458215929557,24.60000038146973,-0.033640375478049656
6893,2007-07-11,24.56999969482422,24.899999618530273,24.45000076293945,24.81999969482422,56054600.0,-0.016019208231068727,1.1951171856828018,-1.3157989840785924,58.72574406357971,65.68236227291526,-0.2839185199782932,-0.6277192960013416,-1.9023505692627367,-3.485098100771019,32.86742712380556,0.5199985504150391,0.8424070592196848,0.5054996490478523,-0.6871528116165848,1.6981521097122894,-0.0908265812843645,1.101825879380069,-0.2181066854781406,18.666585286458336,-35.449054192103056,0.5963262303322179,7,-0.2049999237060547,-1.3349990844726562,-2.182499885559082,-3.625,-1.4699993133544886,2,0.0044770293739455624,-2.44000244140625,24.96999931335449,-1.4210896168170821,24.959999084472656,-2.7777730682831145,24.68000030517578,0.0044770293739455624
6894,2007-07-12,26.0,26.0,24.56999969482422,24.75,134702600.0,0.05820107134462105,1.28800048828125,-5.0,68.23025793521691,65.1334217741825,-1.5281659505868248,-1.8924814954794584,-3.2656574374858174,-4.888834149013011,34.124180029151894,1.4300003051757812,0.8790375406817468,1.7689999580383287,0.470938292162117,3.0670616239145403,1.1199691251002228,2.4180307909764345,-1.5499992370605504,100.0,46.61340067709267,0.6490308329381053,7,-1.2250003814697266,-2.354999542236328,-3.6125001907348633,-5.055000305175781,-2.2999992370605504,3,-0.07999999706561745,1.1951171856828018,24.56999969482422,-2.44000244140625,24.96999931335449,-1.4210896168170821,24.959999084472656,-0.07999999706561745
6895,2007-07-13,25.96999931335449,26.0,25.68000030517578,25.79999923706055,64189600.0,-0.0011538725632889157,1.7825885045651688,0.13600006103515055,77.48180284494934,65.99620420885871,-1.3150876976616885,-1.735670598697471,-3.172127814470283,-4.831678672785085,34.56638353548525,0.31999969482421875,0.9107971263648871,1.6019992828369105,0.17664127069798852,3.0273572949758325,0.8893202767674495,2.3146782889063715,-1.519998550415039,98.06447087661763,36.51775707238784,0.7126790060694603,7,-1.0399990081787074,-2.3249988555908168,-3.769999504089352,-5.02499961853027,-1.8599987030029297,4,-0.07662687037865445,1.28800048828125,26.0,1.1951171856828018,24.56999969482422,-2.44000244140625,24.96999931335449,-0.07662687037865445
6896,2007-07-16,25.95000076293945,26.040000915527344,25.82999992370605,25.93000030517578,50045600.0,-0.0007700635711898052,1.1000019073413925,0.11764969875123221,81.424949477105,67.11673270981115,-1.0601154648207505,-1.6664334237615144,-3.08139766131546,-4.779575779705926,34.27826823637358,0.21000099182129262,0.8845909054228898,1.4965006828308063,-0.0923057562778169,3.0853071219394295,0.7020974632764947,2.290903902385118,-1.3800010681152308,94.33961358799813,25.872722029243263,0.7944032195543116,7,-0.8000001907348597,-2.2550001144409144,-3.8700003623962367,-5.005001068115231,-2.0600013732910085,0,-0.07437380533460758,1.7825885045651688,25.96999931335449,1.28800048828125,26.0,1.1951171856828018,24.56999969482422,-0.07437380533460758
6897,2007-07-17,26.32999992370605,26.520000457763672,25.979999542236328,26.059999465942386,122061900.0,0.014643512508458079,-1.5116303827114494,13.499713904255334,85.03564613374456,68.74007993335555,-1.24846305646237,-1.9777120307698333,-3.3899493259259614,-5.126372037420349,34.07349395770499,0.5699996948242223,0.890532250173127,1.768499851226803,-0.020239927049601647,3.557239629503208,0.8741299620886025,2.6628697403650037,-1.465999984741206,90.82122888555523,14.026342353127731,0.8943698891382021,7,-0.8549995422363246,-2.2249994277954066,-4.249999523162838,-5.385000228881832,-2.1800003051757777,1,-0.09608813877616573,1.1000019073413925,25.95000076293945,1.7825885045651688,25.96999931335449,1.28800048828125,26.0,-0.09608813877616573
6898,2007-07-18,25.059999465942386,25.34000015258789,24.809999465942386,24.959999084472656,134435700.0,-0.04823397119041495,-1.650005960470191,0.37037115528619535,62.52464600233477,68.29770498334065,0.10640790839650194,-0.6662628946222178,-2.063720053737132,-3.8268634982676026,32.856487741195984,1.5200004577636648,0.9060890766916998,0.4504994392395041,-1.3376187860828033,2.2386176645618114,-0.4435596734216496,1.3445585519006578,1.4600009918212855,25.128183559248274,-53.22273031499306,0.8940591126611543,7,0.42500114440917613,-0.8799991607666051,-2.9799990653991735,-4.114999771118168,-0.8299999237060582,2,-0.0734237905746381,-1.5116303827114494,26.32999992370605,1.1000019073413925,25.95000076293945,1.7825885045651688,25.96999931335449,-0.0734237905746381
6899,2007-07-19,25.26000022888184,25.31999969482422,25.09000015258789,25.1299991607666,62612300.0,0.007980876584265717,-1.1904813805631245,1.30000572202406,63.03502248742046,68.98689639391348,0.011033955638932724,-0.8034978924786991,-2.210133881791247,-3.9973306590894566,31.72387326900642,0.2600002288818324,0.8776400744965969,0.5845002174377463,-1.1970008187604648,2.3660012536359574,-0.3062503006613575,1.47525073553685,1.2600002288818324,26.31581882652401,-51.21740148332876,0.8907505180991052,7,0.225000381469723,-0.899999618530277,-3.1799998283386266,-4.315000534057621,-0.46999931335449574,3,-0.08551068202059653,-1.650005960470191,25.059999465942386,-1.5116303827114494,26.32999992370605,1.1000019073413925,25.95000076293945,-0.08551068202059653
6900,2007-07-20,24.54999923706055,25.29999923706055,24.479999542236328,25.28000068664551,95624900.0,-0.02810771913649812,1.1298733468582038,-5.615349628803509,57.142852337242154,68.50098964261011,0.7829953406458756,-0.07696583757179454,-1.4640075070416607,-3.248531798239867,30.45044673143699,0.8199996948242223,0.8198656695491131,-0.13850069046020153,-1.9119335292129165,1.6349321482925134,-1.0252171098365608,0.7482157289161577,1.9358012008666954,3.4313560494715394,-74.50870198009581,0.886716419376358,7,0.9350013732910121,0.02500057220458629,-2.399999141693119,-3.529999732971195,-0.09999847412110086,4,-0.03462315684466288,-1.1904813805631245,25.26000022888184,-1.650005960470191,25.059999465942386,-1.5116303827114494,26.32999992370605,-0.03462315684466288
6901,2007-07-23,24.71999931335449,24.96999931335449,24.56999969482422,24.6200008392334,56431300.0,0.006924646907414456,-2.9999809265863955,-0.13698393911127696,54.23727778577992,67.53757767415254,0.6429881981431009,-0.17563711392855907,-1.5867800906649379,-3.3756371632249476,29.363408693830827,0.4200000762939382,0.8006594854474756,-0.019500541687015982,-1.7308186498763085,1.6918175665022765,-0.8751595957816605,0.8361585124076285,1.685569088745119,11.764689382804525,-61.1232245821302,0.8556590540946456,7,0.7650012969970739,0.1800012588501012,-2.309998512268063,-3.439998626708981,-0.7600002288818324,0,-0.024676323622443985,1.1298733468582038,24.54999923706055,-1.1904813805631245,25.26000022888184,-1.650005960470191,25.059999465942386,-0.024676323622443985
6902,2007-07-24,24.53000068664551,24.899999618530273,24.40999984741211,24.40999984741211,68543100.0,-0.007686028802045053,-7.166605737900341,1.2000267032883973,49.42085439671615,66.50370104450103,0.8537950466901698,0.10230343589183377,-1.3530447494639652,-3.139102044907087,29.065772227826752,0.48999977111816406,0.831286794589893,-0.26199922561645295,-1.8720544494923779,1.348055998259472,-1.0670268375544154,0.5430283863215095,1.7985449610595658,12.90331181243219,-54.31074433042566,0.8050276119379618,7,0.9349994659423793,0.3699998855590785,-1.7600002288818395,-2.8100004196167028,0.5599994659423793,1,-0.026090553570408015,-2.9999809265863955,24.71999931335449,1.1298733468582038,24.54999923706055,-1.1904813805631245,25.26000022888184,-0.026090553570408015
6903,2007-07-25,24.5,24.71999931335449,24.3700008392334,24.68000030517578,50743000.0,-0.0012230202122188727,1.6923133353874606,-1.4999920527695654,49.03845765886838,64.37127879157342,0.9753952978219012,0.23243083310786616,-1.2735961401623896,-3.0563590131004474,28.729024834807383,0.3499984741210902,0.8202689992648864,-0.3479999542236314,-1.8235635322800618,1.127563623832799,-1.0857817432518466,0.38978183480458384,1.7134328996875006,13.68413867043586,-48.30014623936606,0.7377817890282161,7,0.9450006484985352,0.40000057220458984,-1.6999998092651367,-2.7300004959106445,0.7800006866455114,2,-0.014285729855907259,-7.166605737900341,24.53000068664551,-2.9999809265863955,24.71999931335449,1.1298733468582038,24.54999923706055,-0.014285729855907259
6904,2007-07-26,24.0,24.440000534057614,23.6299991607666,24.34000015258789,86328700.0,-0.020408163265306145,2.000000000000026,1.8888865341414827,43.950174071049744,60.64554226114012,1.2984012216098009,0.7894453722615289,-0.7253925611459273,-2.5042323271921028,28.364579419793284,0.8700008392333984,0.7904312932816104,-0.8584999084472642,-2.3050678519400094,0.588068035045481,-1.5817838801936368,-0.1352159367008916,2.065958334851171,22.155737864066534,-35.158993537456354,0.7232839717463718,7,1.0749998092651367,0.9000005722045898,-1.1299991607666016,-2.1449995040893555,1.75,3,0.009583314259846931,1.6923133353874606,24.5,-7.166605737900341,24.53000068664551,-2.9999809265863955,24.71999931335449,0.009583314259846931
6905,2007-07-27,23.540000915527344,24.04999923706055,23.53000068664551,23.88999938964844,79410500.0,-0.019166628519693973,-1.8108110894601182,1.0294068148414202,37.75863486436443,55.79372952639118,1.5393330466837796,1.2854203703824467,-0.22702172287715428,-1.9988826859288906,27.588890970283668,0.5199985504150391,0.7937655687424794,-1.2994990348815918,-2.806681283016289,0.20768321325310524,-2.0530901589489403,-0.5459079108142433,2.2823615019153713,0.6944610013057619,-49.73225220145745,0.7535911240673485,7,1.484999656677246,1.359999656677246,-0.6550002098083496,-1.390000343322754,2.6399993896484375,4,0.053101102437743686,2.000000000000026,24.0,1.6923133353874606,24.5,-7.166605737900341,24.53000068664551,0.053101102437743686
6906,2007-07-30,23.85000038146973,24.149999618530273,23.54999923706055,23.6200008392334,69472300.0,0.013169050717322106,-2.2432212301792296,-0.6571444141689408,40.8196785897874,50.88084424372927,1.0059034359731491,1.0372655590746582,-0.49586794316446614,-2.2567977733486195,27.458492357826046,0.6099987030029297,0.6232727214978446,-0.9949995994567828,-2.4860039101671525,0.4960047112535868,-1.740501754811966,-0.2494974441015998,1.6972786282773207,23.357660168682205,-22.707292647613915,0.7455021553551843,7,0.5850000381469691,1.0500001907348597,-0.8799996376037633,-1.5900001525878942,2.139999389648434,0,0.025157248296561407,-1.8108110894601182,23.540000915527344,2.000000000000026,24.0,1.6923133353874606,24.5,0.025157248296561407
6907,2007-07-31,23.6200008392334,24.18000030517578,23.59000015258789,24.10000038146973,61619000.0,-0.009643586522330994,-1.1851820455219768,-2.0869586850878044,41.98988944129464,48.599204625835924,0.9063788370558825,1.2817899859630302,-0.24169114154182125,-1.9772788834597677,27.185741348850947,0.5900001525878906,0.39756170049775363,-1.1924991607666016,-2.762518891078564,0.37752056954536073,-1.9775090259225827,-0.4074892956106204,1.6852047717414678,7.563046760548679,-40.233976386431486,0.7850098651559814,7,0.8049993515014648,1.2799997329711914,-0.6125001907348633,-1.2700004577636719,2.529998779296875,1,0.014394506060918966,-2.2432212301792296,23.85000038146973,-1.8108110894601182,23.540000915527344,2.000000000000026,24.0,0.014394506060918966
6908,2007-08-01,23.79999923706055,23.959999084472656,23.21999931335449,23.559999465942386,92766600.0,0.007620592355279232,1.642858845848664,-0.4999999999999963,26.49570071884277,44.539279984882846,0.5910038225891547,1.095751875634786,-0.3926654940318848,-2.1041328056005817,26.662747825131394,0.7399997711181676,0.14562938153265037,-0.9730007171630817,-2.605113704736631,0.6591122704104677,-1.7890572109498564,-0.15694422337630698,1.292181782994792,47.54092978462674,6.085034511929294,0.8160564937867743,8,0.4600000381469691,1.0700006484985316,-0.7024984359741246,-1.4499988555908239,1.6700000762939382,2,0.05420172087730979,-1.1851820455219768,23.6200008392334,-2.2432212301792296,23.85000038146973,-1.8108110894601182,23.540000915527344,0.05420172087730979
6909,2007-08-02,24.29999923706055,24.43000030517578,23.59000015258789,23.770000457763672,74873100.0,0.021008404034795758,1.126580200295518,2.208330353098267,33.78639381559299,41.94411792692182,-0.06648462235233055,0.60304246252106,-0.8688386633414105,-2.5536088242071173,25.70207522883794,0.8400001525878906,-0.1754632360289783,-0.4580006599426234,-2.1022772797689804,1.1862759598837336,-1.280138969855802,0.3641376499705551,0.530076344056674,89.25611887974131,52.69045260637537,0.8221383099131785,8,-0.2049999237060618,0.5700006484985316,-1.0949988365173375,-1.9499988555908239,1.0500011444091797,3,0.04032927902690364,1.642858845848664,23.79999923706055,-1.1851820455219768,23.6200008392334,-2.2432212301792296,23.85000038146973,0.04032927902690364
6910,2007-08-03,23.90999984741211,24.489999771118164,23.8799991607666,24.270000457763672,77219000.0,-0.016049358102597888,-1.9047510921789992,-0.6792479990787079,31.521719600230554,39.42016701741633,0.2494120579565937,0.9827855061229087,-0.4487368874371782,-2.1090921983215907,24.439707006880628,0.6100006103515625,-0.32557620009709964,-0.8095000267028816,-2.4969578920291333,0.8779578386233702,-1.6532289593660074,0.034228905960244305,0.6946650562183336,54.33073113002118,24.037337541269785,0.8437289326631252,8,0.14999961853027344,0.9600000381469727,-0.5424990653991699,-1.489999771118164,1.75,4,0.07695525572272399,1.126580200295518,24.29999923706055,1.642858845848664,23.79999923706055,-1.1851820455219768,23.6200008392334,0.07695525572272399
6911,2007-08-06,24.1299991607666,24.20000076293945,23.78000068664551,24.04999923706055,64096700.0,0.009201142398932438,2.8181282240236403,-0.22222163353536079,29.4775925545036,37.204249034948276,-0.0704931652783678,0.7351056911595037,-0.6128901879339423,-2.274497886064644,22.941861668452134,0.4200000762939382,-0.5027472495921046,-0.5480007171630845,-2.251305118776056,1.155303684449887,-1.3996529179695685,0.30365148364339944,0.3600006103515625,71.65350546522777,46.99165590693933,0.8516522008064856,8,-0.15999984741211293,0.7400007247924805,-0.7624983787536621,-1.5749988555908203,1.3299999237060547,0,0.08495653608402587,-1.9047510921789992,23.90999984741211,1.126580200295518,24.29999923706055,1.642858845848664,23.79999923706055,0.08495653608402587
6912,2007-08-07,24.1299991607666,24.31999969482422,23.75,24.040000915527344,59835600.0,0.0,1.4255341598522817,1.1249791383544834,38.63079293543545,36.04784184345573,-0.14885395526180645,0.7050991321892539,-0.5620179734943562,-2.21791296936199,21.08549839917639,0.5699996948242188,-0.6044880399142833,-0.5060007095336907,-2.2203782430049586,1.2083768239375772,-1.3631894762693229,0.35118805720194146,-0.9099998474121129,71.65350546522777,45.10703045098553,0.8571887667356334,8,-0.27499961853027344,0.7400007247924805,-0.7624983787536621,-1.404998779296875,1.2200012207031286,1,0.07708249792962163,2.8181282240236403,24.1299991607666,-1.9047510921789992,23.90999984741211,1.126580200295518,24.29999923706055,0.07708249792962163
6913,2007-08-08,24.68000030517578,24.770000457763672,24.18000030517578,24.32999992370605,75754600.0,0.02279325170070612,1.226412785697063,3.888968951997496,43.46846450159522,35.99431855796078,-0.7494495425184624,0.17261137267183102,-1.0582202565314027,-2.707716181136668,20.00490024344746,0.6400012969970703,-0.6900142270087422,0.03850040435791158,-1.67569138390051,1.7526921926163332,-0.8185954897712975,0.8955962984871206,-1.4380009841918984,92.37287039731031,63.079203683960664,0.8570958941292105,8,-0.6850004196166992,0.18999958038330078,-1.3299999237060547,-1.885000228881836,0.25,2,0.05956237014495547,1.4255341598522817,24.1299991607666,2.8181282240236403,24.1299991607666,-1.9047510921789992,23.90999984741211,0.05956237014495547
6914,2007-08-09,23.920000076293945,24.739999771118164,23.920000076293945,24.31999969482422,71677400.0,-0.03079417420924635,-3.100002384188065,-1.1428548073307387,42.98441282707975,36.574960553818045,-0.0022246397401595175,0.8103399687827704,-0.24505089885320785,-1.890687572461399,17.45065029350772,0.8199996948242188,-0.7543279455286402,-0.617499828338623,-2.234278533119653,0.999278876442407,-1.4258891807291363,0.1908895240518902,-0.6168807098388704,16.666666666666664,-15.24166155935752,0.8083893523905142,8,0.07499980926513672,0.9499998092651367,-0.47749948501586914,-0.9749994277954102,0.9300003051757848,3,0.06479929900153625,1.226412785697063,24.68000030517578,1.4255341598522817,24.1299991607666,2.8181282240236403,24.1299991607666,0.06479929900153625
6915,2007-08-10,23.979999542236328,24.34000015258789,23.5,23.85000038146973,68821100.0,0.0025083388691895525,-1.0240969392796655,-0.32499821185894257,41.5525050525197,36.65638571634385,0.007546989457114961,0.6256900729974362,-0.2533116091134957,-1.8908147300209208,14.966279745232786,0.8400001525878906,-0.8186840616691669,-0.4580003738403313,-1.9431635369297275,1.027162789249065,-1.2005819553850294,0.2845812077043668,-0.6182049321289078,37.795225923111346,3.2009378769165053,0.7425815815446981,8,0.015000343322753906,0.8900003433227539,-0.49249887466430664,-0.9899988174438477,1.4300003051757812,4,0.05713097853986193,-3.100002384188065,23.920000076293945,1.226412785697063,24.68000030517578,1.4255341598522817,24.1299991607666,0.05713097853986193
6916,2007-08-13,24.020000457763672,24.31999969482422,23.959999084472656,24.190000534057614,50460400.0,0.0016680949245595489,-1.4827386628958532,-1.3077013366198713,43.971625129580275,36.87657857059781,-0.006485469473787475,0.45712161794340034,-0.2458450493994846,-1.8756914064369639,12.308022342994754,0.3600006103515625,-0.8118078367459169,-0.32149944305420064,-1.633745619178491,0.9907467330700896,-0.9776225311163458,0.3346236450079445,-0.6018776137500019,40.94490317580942,3.457857159623373,0.6561230880621444,8,-0.025000572204589844,0.8499994277954102,-0.4524998664855957,-0.9499998092651367,1.6599998474121094,0,0.06827640959175585,-1.0240969392796655,23.979999542236328,-3.100002384188065,23.920000076293945,1.226412785697063,24.68000030517578,0.06827640959175585
6917,2007-08-14,23.79999923706055,24.3799991607666,23.78000068664551,24.059999465942386,55469500.0,-0.00915908478394778,-3.0000254315414456,1.529412424687844,42.08143605287421,38.608326941045746,0.2701419469773825,0.5036874777049896,0.026493498466603427,-1.5984115191826902,9.154943130396306,0.5999984741210902,-0.7269853054947575,-0.41500062942504456,-1.3551571764316748,0.5251559175815856,-0.8850789029283597,0.05507764407827054,-0.32780128849687884,23.621978655725478,-16.17884593400609,0.47007827350331544,8,0.3350009918212855,1.0700006484985316,-0.1474986076355016,-0.6449985504150426,2.010000228881836,1,0.06974789498426581,-1.4827386628958532,24.020000457763672,-1.0240969392796655,23.979999542236328,-3.100002384188065,23.920000076293945,0.06974789498426581
6918,2007-08-15,23.21999931335449,23.989999771118164,23.209999084472656,23.78000068664551,63242900.0,-0.02436974547473536,-1.6896490489595117,2.153849539669176,41.33332203052183,39.44687452048229,0.8484392292755167,0.9895036653864473,0.6596177906727725,-0.9656804919563307,8.589424529702718,0.7800006866455078,-0.6947392228896767,-0.9030005455017118,-1.855031043769248,0.04902995276582445,-1.3790157946354817,-0.4269852963679419,1.5500011444091832,0.6536094375067022,-39.66986788623749,0.4760152491337684,8,0.7700004577636754,1.6450004577636754,0.5125012397766149,0.015001296997073865,2.65000152587891,2,0.09173131486227981,-3.0000254315414456,23.79999923706055,-1.4827386628958532,24.020000457763672,-1.0240969392796655,23.979999542236328,0.09173131486227981
6919,2007-08-16,23.10000038146973,23.59000015258789,22.09000015258789,23.229999542236328,118374800.0,-0.005167912809357578,2.529410180749251,0.2321407892316717,44.71152942384752,40.912408945328615,0.8720196179006585,0.9901491827800335,0.8475938031622015,-0.7934322581920945,8.412874238947103,1.5,-0.657499828323342,-0.9149994850158656,-1.812445915377598,-0.01755305465413315,-1.3637227001967318,-0.46627626983499937,1.63880004882812,44.10483259052221,-1.1805788983098182,0.448723215180867,8,0.32999992370605113,1.2049999237060511,0.6999998092651332,0.13500022888183238,2.879999160766598,3,0.0792207746097715,-1.6896490489595117,23.21999931335449,-3.0000254315414456,23.79999923706055,-1.4827386628958532,24.020000457763672,0.0792207746097715
6920,2007-08-17,23.70000076293945,24.0,23.34000015258789,23.899999618530273,94355000.0,0.025974042058935387,2.3000023841880646,1.5384626670775523,48.31461059431705,43.00541094975233,0.26719682261592936,0.34067033305166206,0.3297469349327642,-1.333491452250442,8.99881238257459,0.8999996185302699,-0.5383224633179111,-0.27249917984009286,-1.1433817559385595,0.5983833962583738,-0.7079404678893262,0.16294210820914046,0.9328476562500008,70.30573395889938,21.327624914467954,0.4354412880492325,8,-0.2700004577636683,0.6049995422363317,0.5099992752075231,-0.0550003051757777,2.1899986267089915,4,0.04852318909325004,2.529410180749251,23.10000038146973,-1.6896490489595117,23.21999931335449,-3.0000254315414456,23.79999923706055,0.04852318909325004
6921,2007-08-20,24.11000061035156,24.290000915527344,23.65999984741211,23.79999923706055,57345400.0,0.017299571063864372,-1.1355962887531115,-1.550015735716198,55.291575161290424,44.856608974847326,-0.16308866090651009,-0.12371518894548572,-0.00840507144333813,-1.6773640368950602,9.44630013736462,0.6300010681152344,-0.4765756096408893,0.168000602722163,-0.6325412394547385,0.9685424448990645,-0.23227031836628598,0.568271523810612,0.42113387817382986,88.20966518104396,32.58862057690094,0.40027092108845,8,-0.6800003051757777,0.1949996948242223,0.17749977111816762,-0.4650001525878871,1.7999992370605504,0,0.05391950245336785,2.3000023841880646,23.70000076293945,2.529410180749251,23.10000038146973,-1.6896490489595117,23.21999931335449,0.05391950245336785
6922,2007-08-21,23.88999938964844,24.04999923706055,23.709999084472656,23.90999984741211,58065500.0,-0.00912489486245227,1.2666734483679112,-0.06451731987939689,50.96359865480927,45.689401658537776,0.021555172004973144,0.04835976276236309,0.2791450993225375,-1.39551594965506,10.178187846895588,0.4000015258789027,-0.36545825997163917,-0.020000553131101384,-0.7712239171881805,0.7312228109259777,-0.3956122351596427,0.35561112889743995,0.5434897254394464,81.81811876535649,24.135040945840785,0.3756116820285398,8,-0.4749994277954137,0.4150009155273402,0.5325012207031214,-0.2249984741210973,1.8700008392333984,1,0.0749267878300135,-1.1355962887531115,24.11000061035156,2.3000023841880646,23.70000076293945,2.529410180749251,23.10000038146973,0.0749267878300135
6923,2007-08-22,24.149999618530273,24.20000076293945,23.940000534057614,24.10000038146973,51215500.0,0.010883224592901808,2.466634453995383,-2.499904634751363,48.30700289374346,46.280800554833746,-0.35931802497508514,-0.2521330495963596,0.08240350544599906,-1.5921682118610434,10.925059356279673,0.3100013732910085,-0.2504643794019259,0.25749969482421875,-0.4509416397210977,0.9659410293695352,-0.09672097244843769,0.6117203620968752,0.18974993805761287,93.63630688882068,38.29683679298836,0.35422066727265794,8,-0.9149999618530273,-0.4349994659423828,0.6400008201599121,-0.24499893188476562,1.7100009918212855,2,0.06873705480882886,1.2666734483679112,23.88999938964844,-1.1355962887531115,24.11000061035156,2.3000023841880646,23.70000076293945,0.06873705480882886
6924,2007-08-23,24.229999542236328,24.31999969482422,24.0,24.290000915527344,38610600.0,0.0033126262927420935,4.333375719235782,-1.2000457770657753,53.883488853128725,47.65090986601253,-0.43663719901967113,-0.3309884477477638,0.05274427808621596,-1.6077118521682934,11.128045657507428,0.31999969482421875,-0.20972470294704237,0.3259996414184556,-0.3971044972521476,1.0491037800890588,-0.03555242791684776,0.687551710753759,-2.1399993896484375,90.81630667066301,33.888997326508985,0.3615520693353016,8,-0.994999885559082,-0.5249996185302734,0.6025009155273438,-0.3249988555908203,2.1400012969970703,3,0.06768474321009843,2.466634453995383,24.149999618530273,1.2666734483679112,23.88999938964844,-1.1355962887531115,24.11000061035156,0.06768474321009843
6925,2007-08-24,24.790000915527344,24.8799991607666,24.06999969482422,24.190000534057614,51695900.0,0.02311190193441215,1.0769300367043817,-9.999777481085951,57.399114837231956,49.142853166862714,-0.9718579997697141,-0.8353713108279663,-0.46742443646548537,-2.1022202801172227,10.890826014648344,0.8099994659423828,-0.21977480773081126,0.8235010147094712,0.021128793074268515,1.625873236344674,0.4223149038918699,1.2246871255270726,-2.655400772094726,92.62309050061677,36.00704113645125,0.40118611081760136,8,-1.3050012588500977,-1.095001220703125,0.13249969482421875,-0.8850002288818359,1.5899982452392578,4,0.04800316993790932,4.333375719235782,24.229999542236328,2.466634453995383,24.149999618530273,1.2666734483679112,23.88999938964844,0.04800316993790932
6926,2007-08-27,24.45000076293945,24.709999084472656,24.3700008392334,24.709999084472656,45799500.0,-0.013715213393757253,1.6153880012324486,-0.43333026038471534,53.333346578796245,50.39306544752071,-0.6307811906037202,-0.4723326200151341,-0.12328150117067693,-1.6991570647093042,10.813060096755201,0.4200000762939453,-0.17852719567980202,0.45350084304809357,-0.37497353638259057,1.2819752224787777,0.03926365333275328,0.8677380327634339,-2.2055846588134713,63.248002582256134,8.18155581551612,0.4142371897153413,8,-0.9650011062622035,-0.9200010299682582,0.5799994468689,-0.5450000762939418,1.3599987030029368,0,0.05889564751636711,1.0769300367043817,24.790000915527344,4.333375719235782,24.229999542236328,2.466634453995383,24.149999618530273,0.05889564751636711
6927,2007-08-28,23.959999084472656,24.51000022888184,23.93000030517578,24.25,56189600.0,-0.020040967819089928,-2.3142997275204564,1.115395337236072,42.405059216265684,50.51214735704781,-0.12929332342208966,0.04684885903358804,0.3675111575319505,-1.1514948725357996,10.997665661931185,0.5799999237060582,-0.14504127157093905,-0.053500747680665484,-0.8631865022447123,0.7561850068833813,-0.45834362496269065,0.3513421296013597,-1.6101596580810522,3.157770045756345,-45.24030864700352,0.404842877282024,8,-0.47499942779541016,-0.4649991989135742,1.23250150680542,-0.05499839782714844,1.6400012969970739,1,0.0813856776899109,1.6153880012324486,24.45000076293945,1.0769300367043817,24.790000915527344,4.333375719235782,24.229999542236328,0.0813856776899109
6928,2007-08-29,25.09000015258789,25.20000076293945,24.21999931335449,24.290000915527344,82168400.0,0.04716198294212526,-1.0851040516849397,-2.7586093499250217,61.44812746000083,52.37176936106484,-1.0796789662850905,-1.0345977184647595,-0.7462952662710336,-2.2249820695807045,10.376281710495942,1.2400016784667933,-0.09929646044971818,1.0120002746582024,0.07795162630025132,1.9460489230161535,0.5449759504792269,1.479024598837178,-2.6389543368212856,91.33853773995814,37.31862912274516,0.46702432417897605,8,-0.8199996948242188,-1.4449996948242188,0.09250020980834961,-1.1849994659423828,0.4500007629394531,2,0.026703868960512578,-2.3142997275204564,23.959999084472656,1.6153880012324486,24.45000076293945,1.0769300367043817,24.790000915527344,0.026703868960512578
6929,2007-08-30,25.28000068664551,25.6200008392334,24.88999938964844,24.90999984741211,68903300.0,0.0075727593823080586,-2.5609674403026137,0.46250149011754493,62.40457355348384,53.93732080097226,-1.0369755375339977,-1.2094222769224992,-0.9124013722700006,-2.3660510937912917,10.736940972816097,0.7300014495849574,-0.015120104946326762,1.1530007362365744,0.07776516794550759,2.228236304527641,0.6153829520910392,1.6906185203821096,-2.664017574048536,79.88165413347168,22.825889185680722,0.5376177841455341,8,-0.6400003433227575,-1.4250001907348668,-0.10750007629394887,-1.3750000000000036,0.379999160766598,3,0.022943034333556822,-1.0851040516849397,25.09000015258789,-2.3142997275204564,23.959999084472656,1.6153880012324486,24.45000076293945,0.022943034333556822
6930,2007-08-31,25.75,25.79999923706055,25.53000068664551,25.559999465942386,56843900.0,0.01859174448530654,-1.1600048828498146,0.5135137921613159,65.25571228465827,55.04444714801314,-1.3249325790628994,-1.617432070073118,-1.3638354578188938,-2.780535994799582,11.295377851236973,0.5199985504150391,0.14061546294686167,1.5310000419616685,0.24059946417622768,2.8214006197471093,0.8857997530689481,2.176200330854389,-2.89369546927211,97.32624248024804,36.65321417713645,0.64520028889272,8,-0.9950008392333984,-1.8050003051757812,-0.7624998092651367,-1.8449993133544922,0.09000015258789062,4,0.02407770249450092,-2.5609674403026137,25.28000068664551,-1.0851040516849397,25.09000015258789,-2.3142997275204564,23.959999084472656,0.02407770249450092
6931,2007-09-04,26.18000030517578,26.43000030517578,25.75,25.81999969482422,77887400.0,0.01669904097770014,-1.720001220703125,1.8947347287055516,70.2380875147917,57.18605702134452,-1.5985265178072083,-1.9878973899936554,-1.7508707409265725,-3.1524368889786025,11.979548823335643,0.6800003051757812,0.3125698615397994,1.858500289916993,0.3000354023188443,3.4169651775151415,1.0792678461179186,2.637732733716067,-3.0293263038146243,90.0,23.622399247938205,0.7792324437990737,9,-1.0,-1.9200000762939453,-1.2174997329711914,-2.2749996185302734,-0.3000011444091797,1,0.007639375601965925,-1.1600048828498146,25.75,-2.5609674403026137,25.28000068664551,-1.0851040516849397,25.09000015258789,0.007639375601965925
6932,2007-09-05,25.989999771118164,26.20000076293945,25.790000915527344,25.989999771118164,59594700.0,-0.007257468748770535,-1.0500109673173763,0.0,75.2276656299596,60.17724176981298,-1.2061543633084888,-1.7406495489871219,-1.5121347799308573,-2.904213250498053,12.91410119109931,0.4099998474121058,0.43388128739171705,1.5754997253417962,-0.14808891604564067,3.299088366729233,0.7137054046480777,2.4372940460355146,-2.4458066132992506,80.09048250720437,5.176201885530816,0.8617943206937188,9,-0.8099994659423828,-1.7299995422363281,-1.3224992752075195,-2.0849990844726562,-0.5599994659423828,2,-0.006925752472526248,-1.720001220703125,26.18000030517578,-1.1600048828498146,25.75,-2.5609674403026137,25.28000068664551,-0.006925752472526248
6933,2007-09-06,26.149999618530273,26.229999542236328,25.8799991607666,26.020000457763672,49595300.0,0.0061562081116257605,1.4138039896608197,100.0,77.57681466939104,62.809833527175456,-1.176322223684,-1.8813309087568122,-1.617311364861834,-3.008140977076323,13.711428487273702,0.35000038146972656,0.5007952931327111,1.6619996070861802,-0.22672165638362074,3.550720870555981,0.7176389753512815,2.606360238821079,-2.259509603028537,81.81814803989077,2.882476621590925,0.9443606317348997,9,-0.9699993133544922,-1.8899993896484375,-1.4874992370605469,-2.2449989318847656,-0.600000381469723,3,-0.021032475911426207,-1.0500109673173763,25.989999771118164,-1.720001220703125,26.18000030517578,-1.1600048828498146,25.75,-0.021032475911426207
6934,2007-09-07,25.46999931335449,25.739999771118164,25.26000022888184,25.690000534057614,65685000.0,-0.02600383614131785,1.9999999999999112,-1.6923280073946916,65.7753703431082,63.740528583383934,-0.3374129305296947,-1.1375788684747654,-0.9024767274721803,-2.2800839217156934,14.64693707374351,0.889999389648434,0.603716857447548,0.9044993400573702,-1.0130702221761894,2.8220689022909298,-0.05428544105940958,1.86328412117415,-1.2747680630918659,17.948638528113275,-59.51425644978771,0.9587847811167804,9,-0.2899990081787074,-1.2099990844726527,-0.9049997329711879,-1.5649986267089808,0.28000068664551137,4,0.002748394348646599,1.4138039896608197,26.149999618530273,-1.0500109673173763,25.989999771118164,-1.720001220703125,26.18000030517578,0.002748394348646599
6935,2007-09-10,25.35000038146973,26.21999931335449,25.239999771118164,25.920000076293945,107382200.0,-0.004711383396930113,-1.4810086241030553,2.5908933277846975,61.65412132087353,64.6650591102814,-0.14485765872028367,-0.9588406479559488,-0.752510555664319,-2.1181460043890077,15.239092363039866,0.9799995422363246,0.7106811479324229,0.7160003662109418,-1.211358442554527,2.6433591749764105,-0.2476790381717926,1.6796797705936761,-0.8865968446175287,9.243744620558301,-64.09784864149957,0.963679404382735,9,-0.17000007629394887,-1.0900001525878942,-0.867500782012943,-1.4449996948242223,0.129999160766598,0,0.012228775592799668,1.9999999999999112,25.46999931335449,1.4138039896608197,26.149999618530273,-1.0500109673173763,25.989999771118164,0.012228775592799668
6936,2007-09-11,25.65999984741211,25.88999938964844,25.26000022888184,25.51000022888184,61962300.0,0.012228775592799668,1.0655754107843356,-0.2631573663851328,66.3585883514314,67.32656234752204,-0.296331070384241,-1.201265317025399,-1.022519865598813,-2.391322954048576,15.863248459977102,0.6299991607666016,0.8010598681388572,0.9439998626708999,-1.0126934916372647,2.9006932169790645,-0.03434681448318244,1.9223465398249822,-0.9606046983610774,42.4242599389263,-28.61223915274968,0.9783466771540817,9,-0.33500003814697266,-1.3999996185302734,-1.195000171661377,-1.7549991607666016,1.0599994659423793,1,0.007014820976077862,-1.4810086241030553,25.35000038146973,1.9999999999999112,25.46999931335449,1.4138039896608197,26.149999618530273,0.007014820976077862
6937,2007-09-12,25.459999084472656,25.85000038146973,25.32999992370605,25.51000022888184,60821100.0,-0.00779426204710687,-2.3548474426102106,-0.3333418104599581,62.24297606047611,67.41487885868597,0.15513491276137614,-0.9175693041558972,-0.8011145829218478,-2.160877348191768,16.243369989762062,0.520000457763679,0.8315854480003821,0.6609991073608406,-1.2727879875033068,2.594786202224988,-0.3058944400712349,1.627892654792916,-0.552931316686653,22.222158001714686,-44.05723824593019,0.9668935474320746,9,0.20000076293945312,-1.1999988555908203,-1.0399994850158691,-1.5549983978271484,1.5100002288818324,2,0.016496468633028893,1.0655754107843356,25.65999984741211,-1.4810086241030553,25.35000038146973,1.9999999999999112,25.46999931335449,0.016496468633028893
6938,2007-09-13,25.35000038146973,25.63999938964844,25.25,25.56999969482422,65045000.0,-0.004320451962231631,1.1666710818414228,4.399885561700932,60.4089239758909,67.19314001673119,0.34184146197199894,-0.6743907540513554,-0.6808643648052346,-2.0167725701243064,15.799599474999953,0.38999938964844105,0.9131054859089964,0.44450035095215057,-1.3529418452459083,2.2419425471502095,-0.45422074714688065,1.3432214490511818,-0.2601807091969519,11.224557319746143,-49.805039056323096,0.8987210980990302,9,0.48499965667724254,-1.0900001525878942,-0.987500667572025,-1.4449996948242223,0.9499988555908203,3,0.0031558154833215557,-2.3548474426102106,25.459999084472656,1.0655754107843356,25.65999984741211,-1.4810086241030553,25.35000038146973,0.0031558154833215557
6939,2007-09-14,24.93000030517578,25.190000534057614,24.60000038146973,24.940000534057614,66854900.0,-0.016568050097583442,1.3137250502081297,0.04545572769910807,51.33587161072629,65.64649105296097,0.7900556769552374,-0.11622088496807947,-0.25560423353475414,-1.565241472535348,13.768832545730675,0.75,1.098636134878756,-0.06699972152710032,-1.651106238806051,1.5171067957518503,-0.8590529801665738,0.7250535371123732,1.5,20.370379091677467,-35.148348127668854,0.7920532586394747,9,0.5850000381469727,-0.6700000762939453,-0.4975004196166992,-1.0249996185302734,1.7099990844726598,4,0.024869591828927895,1.1666710818414228,25.35000038146973,-2.3548474426102106,25.459999084472656,1.0655754107843356,25.65999984741211,0.024869591828927895
6940,2007-09-17,24.85000038146973,25.07999992370605,24.76000022888184,24.8700008392334,46370300.0,-0.0032089820588346862,-2.1999847412691875,2.0000000000003553,54.01605925801104,63.84404346887422,0.8146322704973343,0.057288792010094625,-0.17374444124460808,-1.4589650967505179,12.36310983009076,0.31999969482421164,1.0897006273409886,-0.204499626159663,-1.6693794146727257,1.2603801623533997,-0.9369395204161926,0.5279402680968666,1.543399925231931,19.379859861517513,-33.708694508640775,0.7324398942565308,9,0.5649995803832972,-0.5900001525878942,-0.4175004959106481,-0.9449996948242223,1.9499988555908203,0,0.03621728791607537,1.3137250502081297,24.93000030517578,1.1666710818414228,25.35000038146973,-2.3548474426102106,25.459999084472656,0.03621728791607537
6941,2007-09-18,25.40999984741211,25.489999771118164,24.88999938964844,24.95000076293945,72076600.0,0.02253518943041799,-1.068960300965523,-22.999427808510845,64.35644536635078,62.63613010625102,0.14966018873077047,-0.4219583911836864,-0.7343650279755458,-1.9864505608064782,11.574593053507295,0.639999389648434,1.0732958239872445,0.2904998779296868,-1.1119563808182917,1.6929561366776653,-0.41072825144430425,0.9917280073036778,0.9475324607849132,64.79995727539034,5.172612180768624,0.70122812937399,9,0.005000114440917969,-1.1499996185302734,-0.9774999618530273,-1.5049991607666016,0.6000003814697301,1,0.0027548089431157496,-2.1999847412691875,24.85000038146973,1.3137250502081297,24.93000030517578,1.1666710818414228,25.35000038146973,0.0027548089431157496
6942,2007-09-19,25.68000030517578,25.78000068664551,25.43000030517578,25.6299991607666,69117900.0,0.010625755977372364,1.7999816895927712,0.10869835635977558,57.04057692080088,60.35432591196323,-0.18879153125386594,-0.5807563001445928,-1.0021843703736621,-2.2185241268695357,10.878524141221934,0.370000839233402,1.0004017624104797,0.4710002899169936,-0.8255522795575772,1.7675528593915644,-0.17727599482029177,1.119276574654279,0.6423813644866954,91.52539359260307,34.42592491004997,0.6482762847372849,9,-0.2700004577636719,-1.4200000762939453,-1.2475004196166992,-1.7749996185302734,0.2099990844726598,2,0.040498403264002114,-1.068960300965523,25.40999984741211,-2.1999847412691875,24.85000038146973,1.3137250502081297,24.93000030517578,0.040498403264002114
6943,2007-09-20,25.809999465942386,25.959999084472656,25.479999542236328,25.51000022888184,51971400.0,0.005062272555363068,-1.6666596024243954,5.999847415601755,56.416454379700276,59.31444636047346,-0.4158195008007546,-0.6113607386017712,-1.1155516881529088,-2.303547557434758,10.485365130349061,0.4799995422363281,0.8516566135237689,0.5179994583129925,-0.7034680982273933,1.7394670148533784,-0.09273431995720216,1.1287332365831872,0.47793457795623695,88.97060576608894,33.31732262048356,0.6107337782701936,9,-0.399999618530277,-1.5499992370605504,-1.3074994087219274,-1.9049987792968786,0.13000106811522727,3,0.044943815242723284,1.7999816895927712,25.68000030517578,-1.068960300965523,25.40999984741211,-2.1999847412691875,24.85000038146973,0.044943815242723284
6944,2007-09-21,25.8700008392334,26.04999923706055,25.76000022888184,26.01000022888184,70411400.0,0.0023247336122647067,1.6363857051203394,-0.4666658189540192,51.6129148035405,58.19875674743646,-0.4616624012557118,-0.5714987030317218,-1.2039813216931918,-2.322557825404573,10.319821061875233,0.28999900817871094,0.6852060711328818,0.4960007667541504,-0.6426668729958855,1.6346684065041863,-0.0733330531208658,1.0653345866291666,0.38417453141664737,86.04662509924846,34.19141944409478,0.5693338198750174,9,-0.5450010299682582,-1.6100006103515625,-1.4425010681152344,-1.9650001525878906,0.38999938964844105,4,0.016621506914488826,-1.6666596024243954,25.809999465942386,1.7999816895927712,25.68000030517578,-1.068960300965523,25.40999984741211,0.016621506914488826
6945,2007-09-24,25.979999542236328,26.239999771118164,25.81999969482422,25.979999542236328,50334900.0,0.004251979104543002,-1.625002980235081,-0.0,47.05881032975835,56.05433696725057,-0.5284722672367899,-0.6195386773564309,-1.3407490597800518,-2.3925853825859598,11.136674647314603,0.4200000762939453,0.4817720120588902,0.5464995384216316,-0.5880353281125466,1.6810344049558097,-0.020767894845459267,1.1137669716887224,-1.379999160766598,80.740729228626,32.318034087109496,0.5672674332670894,9,-0.5599994659423828,-1.0949993133544922,-2.112499237060547,-2.0749988555908203,0.29000091552734375,0,0.02540415161821441,1.6363857051203394,25.8700008392334,-1.6666596024243954,25.809999465942386,1.7999816895927712,25.68000030517578,0.02540415161821441
6946,2007-09-25,25.88999938964844,26.170000076293945,25.76000022888184,25.82999992370605,50665900.0,-0.0034642091675779474,-3.1000219346348983,100.0,48.48484147897093,54.525655347083315,-0.4497071962992045,-0.4386140078685621,-1.2784709597365058,-2.2596978689216733,11.957312956008176,0.4099998474121058,0.3993065842127592,0.38449945449829315,-0.6669652488441891,1.4359641578407754,-0.14123289717294796,0.9102318061695343,-1.257199020385741,56.790047872127936,11.861994242353994,0.5257323516712415,9,-0.46999931335449574,-0.8449993133544957,-2.02249908447266,-1.9849987030029332,1.0100002288818324,1,0.035148700999040994,-1.625002980235081,25.979999542236328,1.6363857051203394,25.8700008392334,-1.6666596024243954,25.809999465942386,0.035148700999040994
6947,2007-09-26,25.90999984741211,26.36000061035156,25.79999923706055,25.979999542236328,68642200.0,0.0007725167336876115,-2.862066243982051,-1.1666719649043347,46.20253279162984,52.94716743772098,-0.4460713660208526,-0.32151931453899607,-1.338783014610378,-2.238814004321764,12.29920803177868,0.5600013732910085,0.3580488710957539,0.3069998741149895,-0.4657488434114363,1.0797485916414153,-0.07937448464822339,0.6933742328782024,-1.2450554901122999,48.86361173364796,8.246571043219099,0.3863743587632121,9,-0.42999935150146484,-0.8400001525878906,-2.042499542236328,-2.0049991607666016,0.5900001525878906,2,0.0038595284468794233,-3.1000219346348983,25.88999938964844,-1.625002980235081,25.979999542236328,1.6363857051203394,25.8700008392334,0.0038595284468794233
6948,2007-09-27,25.76000022888184,26.10000038146973,25.70000076293945,26.09000015258789,47541400.0,-0.005789255863127729,1.2857096146614946,4.714305177111666,55.5133311479787,53.41132960852681,-0.25903771295256917,-0.1251688000763167,-1.190726965116447,-2.049345258572476,13.393419793730027,0.39999961853028054,0.254981382526033,0.12350025177002166,-0.6128424911051447,0.859842994645188,-0.2446711196675615,0.4916716232076048,-1.027253621459959,9.090830274832738,-32.97284624920654,0.36817137143758405,9,-0.19999980926514027,-0.5799999237060582,-1.9000000953674352,-1.8249998092651403,1.039999008178711,3,0.0050465512271560264,-2.862066243982051,25.90999984741211,-3.1000219346348983,25.88999938964844,-1.625002980235081,25.979999542236328,0.0050465512271560264
6949,2007-09-28,25.86000061035156,26.020000457763672,25.670000076293945,25.71999931335449,44063300.0,0.003882002351754732,-1.916672627136915,-0.4242464526197196,59.77012418234259,54.050670155674766,-0.23830462515594064,-0.18918893006745563,-1.2979965834515,-2.1119280838930585,13.975978362947883,0.35000038146972656,0.19481291346746588,0.1945006370544391,-0.5282854650399997,0.9172867391488779,-0.16689241399278032,0.5558936881016585,-1.0621638428124918,27.536287970720462,-17.907283566267285,0.36139305104721997,9,-0.23500061035155895,-0.6800003051757777,-2.3850007057189906,-1.7550001144409144,0.9799995422363317,4,0.003093577796515312,1.2857096146614946,25.76000022888184,-2.862066243982051,25.90999984741211,-3.1000219346348983,25.88999938964844,0.003093577796515312
6950,2007-10-01,26.3700008392334,26.54999923706055,25.86000061035156,26.040000915527344,54672800.0,0.01972158611155206,1.0000055285730476,2.3571204751978856,62.63347200642942,53.85922867123905,-0.5699551836183581,-0.6855048614276029,-1.7866007219432376,-2.5862747424728774,14.617223506450552,0.6899986267089915,0.16739118281702758,0.6735008239746101,-0.11476241994156666,1.4617640678907868,0.2793692020165217,1.0676324459326985,-1.5096775179818316,79.54561710373137,32.32717945939767,0.39413162195808865,10,-0.3800010681152344,-1.1300010681152344,-2.900001049041748,-2.190000534057617,1.1199989318847656,0,-0.004171429914704428,-1.916672627136915,25.86000061035156,1.2857096146614946,25.76000022888184,-2.862066243982051,25.90999984741211,-0.004171429914704428
6951,2007-10-02,26.3799991607666,26.57999992370605,26.15999984741211,26.28000068664551,45948000.0,0.0003791551465681664,-1.470587575312167,0.30302574921248526,67.55727330371371,55.0277504915627,-0.4781743598298185,-0.7164861410334282,-1.780126079728845,-2.5560479295421707,14.582833929781824,0.42000007629394176,0.23816968518317694,0.6734992027282729,-0.1450815392066822,1.492079944663228,0.26420883176079357,1.0827895736957522,-1.4182952845664971,78.02189049721055,26.49974595245625,0.4092903709674777,10,-0.34999942779541016,-1.1249990463256836,-2.789999485015869,-2.0749988555908203,0.5200004577636719,1,-0.0041697765922041885,1.0000055285730476,26.3700008392334,-1.916672627136915,25.86000061035156,1.2857096146614946,25.76000022888184,-0.0041697765922041885
6952,2007-10-03,25.809999465942386,26.04999923706055,25.56999969482422,25.88999938964844,76290500.0,-0.021607267360036264,1.4000000000000177,-0.800011444266451,57.46752241445728,55.14453582875792,0.1253911910705483,-0.169345474967173,-1.1938120698469135,-1.949846973155399,14.123437900585966,0.8099994659423828,0.294274920784499,0.11249952316284606,-0.6968632601353661,0.9218623064610583,-0.29218186848626004,0.5171809148119522,-0.7188319059418049,23.76234819113561,-31.49987431539768,0.4046813916491063,10,0.26500034332275035,-0.5549993515014684,-2.3024997711181676,-1.5049991607666051,0.12000083923339488,2,0.042231699928014343,-1.470587575312167,26.3799991607666,1.0000055285730476,26.3700008392334,-1.916672627136915,25.86000061035156,0.042231699928014343
6953,2007-10-04,25.60000038146973,25.82999992370605,25.3700008392334,25.79999923706055,44415700.0,-0.008136345944127599,2.5384513809927203,2.4999880790596762,61.67248729817489,56.26226610593952,0.33801516722986236,-0.002807586787220373,-0.9686353524212841,-1.701945497835215,13.476554438146007,0.4599990844726527,0.24303355051598885,-0.06999959945678214,-0.8515229157479034,0.7115237168343391,-0.46076125760234277,0.3207620586887785,-0.38972623237271264,19.008241013386478,-38.98762986186405,0.39076165814556124,10,0.37499999999999645,-0.20000076293946023,-2.110000610351566,-1.2950000762939489,-0.4500007629394567,3,0.03515623457496986,1.4000000000000177,25.809999465942386,-1.470587575312167,26.3799991607666,1.0000055285730476,26.3700008392334,0.03515623457496986
6954,2007-10-05,25.540000915527344,25.940000534057614,25.489999771118164,25.79999923706055,72211600.0,-0.002343729103450154,-1.4999999999999802,1.2999990463202444,62.10528710985472,57.93409685928356,0.38697606456396016,0.06609377998267263,-0.8777235621001154,-1.6022513463498385,13.851511535263123,0.4500007629394496,0.22350619007000816,-0.1334991455078125,-0.9118717088281336,0.6448734178125086,-0.5226854271679748,0.25568713615234984,-0.22014870446160373,14.049603712554504,-46.81377738202167,0.38918628166016095,10,0.4349994659423828,0.049999237060546875,-1.5825004577636719,-1.2350006103515625,-0.1700000762939453,4,0.049334309959526035,2.5384513809927203,25.60000038146973,1.4000000000000177,25.809999465942386,-1.470587575312167,26.3799991607666,0.049334309959526035
6955,2007-10-08,25.65999984741211,25.76000022888184,25.46999931335449,25.5,34606900.0,0.0046984701481278535,-1.6363573311138648,-0.6153880012324402,55.18673052997474,58.67875119828398,0.242291104928821,-0.031083658223206356,-0.9499490121782834,-1.684169232970163,13.654974120807978,0.29000091552735086,0.2003641037420536,-0.029000186920164595,-0.7924519748663457,0.7344516010260165,-0.41072608089325513,0.35272570705292594,-0.28999900817871094,23.96687831421787,-34.89496571607714,0.3817258939730909,10,0.3150005340576172,-0.06999969482421875,-1.4124994277954102,-1.3549995422363281,0.4799995422363317,0,0.04598598254842878,-1.4999999999999802,25.540000915527344,2.5384513809927203,25.60000038146973,1.4000000000000177,25.809999465942386,0.04598598254842878
6956,2007-10-09,25.84000015258789,25.86000061035156,25.54999923706055,25.68000030517578,43878600.0,0.007014820976077862,2.100001907341396,1.0,53.44827869701552,59.48383407666017,0.06085176125005631,-0.20754848389031366,-1.0890929688940645,-1.8254535388494375,13.505014578278484,0.3100013732910085,0.2020844536028008,0.14200010299682475,-0.6242509928334528,0.9082511988271023,-0.241125444918314,0.5251256509119635,-0.3731993865966814,69.11770893230262,13.793247982093064,0.3831255479151387,10,0.13500022888183594,-0.25,-1.4900007247924805,-1.5349998474121094,0.01000022888183949,1,0.06385447402425903,-1.6363573311138648,25.65999984741211,-1.4999999999999802,25.540000915527344,2.5384513809927203,25.60000038146973,0.06385447402425903
6957,2007-10-10,25.8799991607666,25.93000030517578,25.6299991607666,25.8799991607666,38317200.0,0.0015479492237815418,4.9998855617013165,0.0,51.56950289096439,59.04563093699191,0.018047511534589944,-0.22605897416250897,-1.0795137601482665,-1.8336154823695523,13.387522281591718,0.3000011444091797,0.2163882030959492,0.16099910736084055,-0.6007962426556936,0.9227944573773748,-0.21989856764742655,0.5418967823691077,-0.4099998474121129,89.47343764639801,36.818517303988315,0.3808976750082671,10,0.095001220703125,-0.28999900817871094,-1.159998893737793,-1.5749988555908203,-0.3499984741210902,2,0.03941269284544524,2.100001907341396,25.84000015258789,-1.6363573311138648,25.65999984741211,-1.4999999999999802,25.540000915527344,0.03941269284544524
6958,2007-10-11,25.43000030517578,26.18000030517578,25.15999984741211,25.8700008392334,91274900.0,-0.017387900702601544,-1.0816305081908826,-100.0,41.6030214810236,57.02706397017869,0.46523786267366773,0.2426830618187097,-0.58994629236485,-1.3529553413514535,13.071452762069397,1.0200004577636719,0.21991675799717214,-0.2929997444152832,-1.047441725011165,0.46144223618059854,-0.6702207347132259,0.08422124588265945,1.1499996185302699,26.470621234390602,-21.053308540727674,0.3772209902979411,10,0.4399995803833008,0.15999984741210938,-0.7100000381469727,-1.125,0.07999992370605824,3,0.01966181651591392,4.9998855617013165,25.8799991607666,2.100001907341396,25.84000015258789,-1.6363573311138648,25.65999984741211,0.01966181651591392
6959,2007-10-12,25.54999923706055,25.68000030517578,25.32999992370605,25.60000038146973,48670300.0,0.004718793961647982,2.3333212232406257,0.11363882663522436,41.82506886053406,54.715019176190324,0.33150176840707246,0.18078332290140509,-0.6842853554667307,-1.447032103734248,13.772593000543651,0.3500003814697301,0.23274349819428863,-0.20400075912475302,-0.8666078249714815,0.45860630672197544,-0.5353042920481172,0.1273027737986112,1.001600685119623,38.23521711975561,-4.876871746982225,0.33130353292336495,10,0.3200006484985316,0.0400009155273402,-0.8299989700317418,-1.2449989318847692,-0.3799991607666051,4,-0.01565556283657621,-1.0816305081908826,25.43000030517578,4.9998855617013165,25.8799991607666,2.100001907341396,25.84000015258789,-0.01565556283657621
6960,2007-10-15,25.75,26.06999969482422,25.56999969482422,25.63999938964844,74615900.0,0.007827818744093884,-3.0,-2.199961853900368,47.44526106369019,52.48035114952104,0.03833657527515655,0.05445746319417566,-0.8432004028237756,-1.6145750527891352,14.753150498679215,0.5200004577636683,0.22870078413840034,-0.048999977111815696,-0.5574091199586313,0.4594091657349999,-0.3032045485352235,0.2052045943115921,0.7737679206848114,57.84312625520314,15.781211723024121,0.25420457142340713,10,-0.07999992370605469,-0.15999984741210938,-1.0299997329711914,-1.4449996948242188,-0.22999954223632812,0,-0.014757248961809744,2.3333212232406257,25.54999923706055,-1.0816305081908826,25.43000030517578,4.9998855617013165,25.8799991607666,-0.014757248961809744
6961,2007-10-16,25.479999542236328,25.979999542236328,25.270000457763672,25.71999931335449,107955700.0,-0.010485454670433825,-1.1515190923304117,-2.1818039950062804,42.80934513382723,50.851664785006584,0.18690105991286288,0.34780305244848364,-0.5414968804398441,-1.302180286206223,14.992362773649603,0.7099990844726562,0.19606587010961363,-0.3225004196166985,-0.8204910128906135,0.17549017365721653,-0.5714957162536578,-0.07350512297973921,1.0164930169830306,31.37250502081253,-9.423013032867534,0.2489952966369579,10,0.1900005340576172,0.1100006103515625,-0.7599992752075195,-1.1749992370605469,-0.8500003814697266,1,0.02590266323663304,-3.0,25.75,2.3333212232406257,25.54999923706055,-1.0816305081908826,25.43000030517578,0.02590266323663304
6962,2007-10-17,26.71999931335449,26.979999542236328,26.25,26.790000915527344,187866100.0,0.04866561198569497,2.2444506610039463,0.29167362054854135,61.764711382212575,50.861911905455216,-1.0174344910459574,-0.8540766558649615,-1.7347310327445626,-2.495178581716754,15.374773833257095,1.5,0.139615781788887,0.8654994010925243,0.22466220287060779,1.5063365993144409,0.545080801981566,1.1859180002034826,-1.5599994659423793,85.71427074294367,39.21844229026637,0.32041859911095893,10,-0.6499996185302699,-0.9299993515014613,-1.9274992942810023,-2.4149990081787074,-1.6499996185302699,2,-0.03255984110186483,-1.1515190923304117,25.479999542236328,-3.0,25.75,2.3333212232406257,25.54999923706055,-0.03255984110186483
6963,2007-10-18,26.96999931335449,26.979999542236328,26.46999931335449,26.51000022888184,66200000.0,0.009356287665585716,1.1250029802350958,-6.571265088144302,63.12057121342271,50.9747212502961,-1.176371306266514,-1.067444982579083,-1.9518270798337092,-2.698481591117261,15.545470836513184,0.5100002288818395,0.07144869221705719,1.0574994087219203,0.24629210362090603,1.8687067138229345,0.6518957561714132,1.4631030612724274,-1.7735994720458947,99.4151909803552,48.43413330242254,0.4056036525505077,10,-0.8999996185302699,-1.1799993515014613,-2.009999275207516,-2.6649990081787074,-2.59999847412109,3,-0.053392608949602294,2.2444506610039463,26.71999931335449,-1.1515190923304117,25.479999542236328,-3.0,25.75,-0.053392608949602294
6964,2007-10-19,26.29999923706055,26.85000038146973,26.270000457763672,26.84000015258789,80777400.0,-0.024842420962249756,1.0714232191878665,-1.1739173701756527,49.202714087158604,50.309830534427654,-0.4327349595056589,-0.38322702058382063,-1.2315292744086683,-1.9816937031554112,15.471859470855446,0.6999988555908168,0.05652767863672992,0.36599941253662394,-0.463061789857818,1.1950606149310659,-0.048531188660597024,0.7805300137338449,-1.067927401733403,60.23387899149186,12.334562885298126,0.4145306011972216,10,-0.22999954223633168,-0.5099992752075231,-1.2524991035461461,-1.9949989318847692,-1.1899986267089915,4,-0.030037985973227155,1.1250029802350958,26.96999931335449,2.2444506610039463,26.71999931335449,-1.1515190923304117,25.479999542236328,-0.030037985973227155
6965,2007-10-22,26.63999938964844,26.690000534057614,25.85000038146973,25.95000076293945,62800500.0,0.012927762830836187,1.1265802002955192,-1.2777730682829869,52.754242339381534,50.232715383579425,-0.6918595358040562,-0.7075214035112118,-1.518178094219678,-2.2740506816329855,14.880840843544597,0.8400001525878835,0.05450655920591885,0.6729995727539091,-0.21426899624066564,1.5602681417484838,0.22936528825661995,1.1166338572511982,-1.3729690001831116,80.11693949574604,34.53964998501755,0.4436342844972881,10,-0.5699996948242223,-0.769999504089359,-1.7524991035461461,-2.33499908447266,-0.4499988555908274,0,-0.05518015566943657,1.0714232191878665,26.29999923706055,1.1250029802350958,26.96999931335449,2.2444506610039463,26.71999931335449,-0.05518015566943657
6966,2007-10-23,26.79999923706055,26.81999969482422,26.15999984741211,26.6200008392334,67310100.0,0.006006000415836432,5.000017339587145,0.2608677624268182,61.48492772646029,51.334429254190084,-0.7837863093561488,-0.8388595710678679,-1.6231569540991302,-2.38786737235694,14.441833659628891,0.6599998474121094,0.06386218333985028,0.7874994277954137,-0.1734179158577085,1.748416771448536,0.3070407559688526,1.2679580996219748,-1.4987094645398003,84.07075762307076,34.257889047625916,0.48045867182656193,10,-0.7299995422363317,-0.8649997711181676,-1.9624991416931188,-2.494998931884769,-0.4599990844726598,1,-0.047761149840885975,1.1265802002955192,26.63999938964844,1.0714232191878665,26.29999923706055,1.1250029802350958,26.96999931335449,-0.047761149840885975
6967,2007-10-24,26.01000022888184,26.38999938964844,25.459999084472656,26.32999992370605,89794300.0,-0.0294775757712058,3.2272873082891373,-1.7777919064118528,54.192231272276814,52.73323034210711,0.029717771772780566,-0.043199520171615546,-0.7790900203170068,-1.5526167107285964,13.589979344893063,1.3400001525878942,0.07636994601692493,-0.007499599456782136,-0.9672111979389904,0.9522119990254261,-0.48735539869788624,0.472356199784322,-0.6751362609667773,36.18427491912616,-16.801225097138037,0.47985579924110494,10,0.11499977111816051,0.05999946594237926,-1.1725001335144078,-1.7049999237060582,0.06999969482421164,2,-0.05305655732301251,5.000017339587145,26.79999923706055,1.1265802002955192,26.63999938964844,1.0714232191878665,26.29999923706055,-0.05305655732301251
6968,2007-10-25,25.88999938964844,26.25,25.53000068664551,26.18000030517578,57691300.0,-0.004613642375141058,2.3488316388992225,0.9062537252938602,53.53534030203177,54.034371613384636,0.24790090860998149,0.09174363366438243,-0.5866029204383558,-1.3844091714217974,12.896288097087586,0.7199993133544886,0.08003565766649601,-0.1340003967285135,-1.0881134323244446,0.8201126388674176,-0.611056914526479,0.34305612106945205,-0.5222327102469535,30.935244888242003,-25.861058857373536,0.47705651779796526,10,0.23500061035155895,0.1800003051757777,-1.0549993515014684,-1.5849990844726598,0.36000061035155895,3,-0.0316724493686964,3.2272873082891373,26.01000022888184,5.000017339587145,26.79999923706055,1.1265802002955192,26.63999938964844,-0.0316724493686964
6969,2007-10-26,25.940000534057614,26.45000076293945,25.78000068664551,26.26000022888184,61642300.0,0.001931291834219362,-1.0937522351763118,1.1034437399700467,52.8688599876882,54.63699371605107,0.28948131315504355,0.05063949617558805,-0.5581737607679322,-1.3779189086660608,12.112224887920298,0.6700000762939382,0.08863727721058368,-0.0879992485046408,-1.039885536224748,0.8638870392154665,-0.5639423923646945,0.38794389535541285,-0.5399891973994286,35.29420839457389,-24.595023681574368,0.4759431438600543,10,0.18499946594238637,0.12999916076660512,-1.105000495910641,-1.6350002288818324,0.36999893188477273,4,-0.060524273804963946,2.3488316388992225,25.88999938964844,3.2272873082891373,26.01000022888184,5.000017339587145,26.79999923706055,-0.060524273804963946
6970,2007-10-29,26.26000022888184,26.35000038146973,26.0,26.04999923706055,53264600.0,0.012336148351426823,-1.2580708673528744,-0.6562537252938366,54.183268900139666,55.900763023419124,0.055242361833254705,-0.29304845539701674,-0.8137504290889233,-1.6361188101450992,10.565388454300598,0.4099998474121165,0.1750686832074102,0.23750047683716247,-0.7073102951027295,1.1823112487770544,-0.2349049091327835,0.7099058628071084,-0.828389128112093,58.82358716018381,0.09749441149894977,0.47240538596994563,10,-0.0400009155273473,-0.19000053405762074,-1.4675002098083532,-1.9549999237060582,0.9599990844726491,0,-0.043792825914200195,-1.0937522351763118,25.940000534057614,2.3488316388992225,25.88999938964844,3.2272873082891373,26.01000022888184,-0.043792825914200195
6971,2007-10-30,26.270000457763672,26.3700008392334,26.10000038146973,26.11000061035156,41449000.0,0.0003808160241687286,-2.000000000000079,0.7619004368716167,53.90782880646985,55.02777607055882,0.18895966394264008,-0.32855735031324684,-0.7711007074168705,-1.5919366157755803,8.88454456187006,0.2700004577636683,0.26040203901980163,0.2530006408691392,-0.684298492591811,1.1902997743300894,-0.21564892586133766,0.7216502075996161,-0.8074215881645941,81.81818181818211,25.866846724294994,0.46864956673047553,10,-0.05000114440917969,-0.20000076293945312,-1.1175003051757812,-1.9650001525878906,1.7099990844726562,1,-0.003045295862658226,-1.2580708673528744,26.26000022888184,-1.0937522351763118,25.940000534057614,2.3488316388992225,25.88999938964844,-0.003045295862658226
6972,2007-10-31,26.899999618530273,26.899999618530273,26.35000038146973,26.3700008392334,64819100.0,0.02398169584273524,1.0754735993550852,3.312495529647305,64.21662757893273,55.14956011117105,-0.46133569011772835,-0.9198717706209649,-1.3329513624178695,-2.165136589205922,8.624618004042533,0.6299991607666016,0.3361193653850876,0.8284997940063477,-0.18201861378444661,1.839018201797142,0.3232405901109523,1.333758997901743,-1.4070723354784498,100.0,38.653993733800746,0.505259203895397,10,-0.7200002670288086,-0.8299999237060547,-1.6674995422363281,-2.594999313354492,0.8299999237060547,2,-0.02081782430794621,-2.000000000000079,26.270000457763672,-1.2580708673528744,26.26000022888184,-1.0937522351763118,25.940000534057614,-0.02081782430794621
6973,2007-11-01,26.5,27.07999992370605,26.5,26.70000076293945,86590500.0,-0.014869874505675895,-4.799977111903682,-0.3773607992168989,58.71560210963228,56.20654766922368,-0.15088368135186414,-0.47325325160723963,-0.8764280609405475,-1.7143982625036926,8.81254737230809,0.5799999237060511,0.45008729775564404,0.38350019454956197,-0.6187342679038714,1.3857346570029954,-0.11761703667715295,0.8846174257762769,-0.9773312717644878,55.38459506964764,-8.517749885856396,0.5011172312267165,11,-0.23000049591064453,-0.38000011444091797,-1.2249999046325684,-2.1949996948242188,1.2800006866455114,3,-0.015849059482790473,1.0754735993550852,26.899999618530273,-2.000000000000079,26.270000457763672,-1.2580708673528744,26.26000022888184,-0.015849059482790473
6974,2007-11-02,26.79999923706055,26.959999084472656,26.399999618530273,26.75,58633800.0,0.011320725926813324,2.0270328786613465,-0.24999523164662998,59.45945388648977,56.951571174457925,-0.4162749696862882,-0.7104412963958531,-1.1178312330402917,-1.9689037500131512,8.772309378434551,0.5599994659423828,0.39640400786594654,0.6204995155334494,-0.38754098319663655,1.6285400142635353,0.11647926616840465,1.1245197648984941,-1.2150372610062163,74.07400866430895,9.016693634395011,0.5040202493650437,11,-0.529999732971195,-0.6799993515014684,-1.4299988746643102,-2.494998931884769,0.13000106811523082,4,-0.020522360176039922,-4.799977111903682,26.5,1.0754735993550852,26.899999618530273,-2.000000000000079,26.270000457763672,-0.020522360176039922
6975,2007-11-05,26.84000015258789,27.03000068664551,26.440000534057614,26.57999992370605,55392500.0,0.001492571517391017,-1.1851897638768674,5.200083924620134,62.7819613568277,57.095686022276524,-0.4748587529096788,-0.6930393565457891,-1.1156164256364747,-1.9716580458434265,8.80744186763332,0.5900001525878977,0.310970605087423,0.6015004158020005,-0.4165940362163951,1.6195948678203962,0.0924531897928027,1.1105476418111984,-1.1952366586274863,75.51021599760237,5.936213951975233,0.5090472260091985,11,-0.5700006484985352,-0.7200002670288086,-1.4375,-2.5799999237060547,0.44000053405762074,0,-0.019746672266482856,2.0270328786613465,26.79999923706055,-4.799977111903682,26.5,1.0754735993550852,26.899999618530273,-0.019746672266482856
6976,2007-11-06,27.489999771118164,27.520000457763672,26.959999084472656,26.959999084472656,69334400.0,0.02421757134258451,-1.1132099916148743,2.0384623849172594,58.1395405103953,57.53427593762303,-1.1361690867709981,-1.2786438082012417,-1.7040159740293852,-2.596380017429148,8.933405808748288,0.6800003051757812,0.36402451633702526,1.1690000534057603,0.027000148519036316,2.3109999582924843,0.5980001009623983,1.7400000058491223,-1.7878268199679326,97.4358389154523,28.66819071520699,0.5709999524433624,11,-0.9649991989135742,-1.1499996185302734,-1.875,-3.1700000762939453,-0.3299999237060547,1,-0.009821770098643157,-1.1851897638768674,26.84000015258789,2.0270328786613465,26.79999923706055,-4.799977111903682,26.5,-0.009821770098643157
6977,2007-11-07,26.899999618530273,27.540000915527344,26.8700008392334,27.239999771118164,71488100.0,-0.02146235567479937,-2.3500195504353547,-0.6415088907522501,49.30966766235039,57.06475675543621,-0.4544346904828629,-0.6411835113268829,-1.042204909172355,-1.9831587207992953,8.88329642821224,0.6700000762939453,0.35952082908351457,0.5279998779296875,-0.6221504385937457,1.6781501944531207,-0.0470752803320309,1.103075036191406,-1.0887570169832372,43.85959922300729,-20.16255793289475,0.5750751582617174,11,-0.23999881744384766,-0.5499992370605469,-1.2574996948242188,-2.564999580383301,-0.6099987030029297,2,0.0401486966179021,-1.1132099916148743,27.489999771118164,-1.1851897638768674,26.84000015258789,2.0270328786613465,26.79999923706055,0.0401486966179021
6978,2007-11-08,25.93000030517578,26.96999931335449,25.290000915527344,26.88999938964844,91404900.0,-0.03605945453940829,2.000000000000013,2.823525451873138,46.55494408306235,56.36321054381111,0.5831610807722853,0.38809289946356174,-0.046614460144489556,-0.9942253209109957,9.565543525361146,1.6799983978271449,0.2706321696308045,-0.46699943542480327,-1.5507568252419297,0.6167579543923232,-1.0088781303333683,0.07487925948376173,1.6100006103515625,28.444417317708332,-34.567456899542236,0.5418786949085639,11,0.4850006103515625,0.4200000762939453,-0.2650003433227539,-1.5950002670288086,-0.21000099182129262,3,0.06941763269864887,-2.3500195504353547,26.899999618530273,-1.1132099916148743,27.489999771118164,-1.1851897638768674,26.84000015258789,0.06941763269864887
6979,2007-11-09,25.149999618530273,25.649999618530273,25.0,25.36000061035156,71692500.0,-0.03008101340013536,-1.5490169679154184,0.21875124176461255,37.177281341828056,54.473656370665374,1.3849585512103708,1.198012860305166,0.7443160976021268,-0.1970792497275724,10.406592828201457,0.9300003051757812,0.25388100730430807,-1.2270001411437974,-2.3885433384849684,-0.06545694380262645,-1.807771739814381,-0.6462285424732137,2.3900012969970703,5.905494663931299,-52.673077413189645,0.5807715986705847,11,1.1200008392333984,1.1200008392333984,0.5375003814697266,-0.8149995803833008,0.7600002288818359,4,0.10457260866825147,2.000000000000013,25.93000030517578,-2.3500195504353547,26.899999618530273,-1.1132099916148743,27.489999771118164,0.10457260866825147
6980,2007-11-12,25.3700008392334,25.56999969482422,25.10000038146973,25.40999984741211,72660600.0,0.00874756358012152,1.6111167036658116,0.19047056793308284,37.819436172228,52.686057189082945,1.1459425228912785,0.9993189865322911,0.5228747308905248,-0.4040702343406366,10.601075530493494,0.46999931335448863,0.2552195040477656,-0.9879989624023438,-2.203886379771447,0.22788845496675947,-1.5959426710868954,-0.38005525371779214,2.068400039672852,14.566956923973413,-39.102155191435195,0.6079437086845523,11,0.8999996185302734,0.8999996185302734,0.41249942779541016,-1.0350008010864258,0.8199996948242152,0,0.06148992567355083,-1.5490169679154184,25.149999618530273,2.000000000000013,25.93000030517578,-2.3500195504353547,26.899999618530273,0.06148992567355083
6981,2007-11-13,26.13999938964844,26.13999938964844,25.290000915527344,25.59000015258789,62116600.0,0.03035074989923836,2.090907829850367,-13.750321873062889,51.111103865722654,51.22988788761516,0.39734959565055306,0.29650306221157763,-0.25350852370483423,-1.147028341989671,11.076410665762728,0.8499984741210973,0.2780706121040879,-0.2510004043579066,-1.4005701398718493,0.8985693311560361,-0.825785272114878,0.32378446339906475,1.2008654541015602,44.88184955680457,-10.544620482531485,0.5747848677569711,11,0.13000106811523082,0.13000106811523082,-0.35749912261963246,-1.8049993515014684,0.2700004577636683,1,0.04361137427755701,1.6111167036658116,25.3700008392334,-1.5490169679154184,25.149999618530273,2.000000000000013,25.93000030517578,0.04361137427755701
6982,2007-11-14,25.85000038146973,26.520000457763672,25.770000457763672,26.5,63262500.0,-0.011094070962126779,1.1739113608783749,-1.18181912761219,49.667782244100756,50.22457456922277,0.5841751975520175,0.5459744394620216,0.032729549938082414,-0.8278879090044562,9.989109024079443,0.75,0.26276459700924093,-0.49749946594237926,-1.6604150408664786,0.6654161089817201,-1.078957253404429,0.08395832151967042,1.397229868530271,43.14724252478854,-14.741986397828022,0.5814577874620503,11,0.42000007629394176,0.42000007629394176,-0.06750011444092152,-1.5150003433227575,1.1099987030029261,2,0.050676961184164426,2.090907829850367,26.13999938964844,1.6111167036658116,25.3700008392334,-1.5490169679154184,25.149999618530273,0.050676961184164426
6983,2007-11-15,25.53000068664551,26.059999465942386,25.28000068664551,25.84000015258789,67012000.0,-0.012379098263132216,1.0800020345103627,0.47692253519060007,46.74085821630987,48.81139727253611,0.84049794254733,0.7932310157767262,0.3400142810348896,-0.4787150015247441,8.988679714758344,0.779998779296875,0.23958184863401044,-0.7454992294311502,-1.9243380429219599,0.43333958405965944,-1.3349186361765568,-0.1560798226857436,1.6273403533544908,34.868455725683425,-24.809861026835897,0.5894194067454055,11,0.7399997711181605,0.7399997711181605,0.25249958038329723,-1.1950006484985387,1.779998779296875,3,0.029768907498674002,1.1739113608783749,25.85000038146973,2.090907829850367,26.13999938964844,1.6111167036658116,25.3700008392334,0.029768907498674002
6984,2007-11-16,25.51000022888184,25.78000068664551,25.170000076293945,25.53000068664551,80440400.0,-0.0007834099970915887,1.346154128305776,0.06451771683822653,43.739563710561804,46.69557531183991,0.7356276980504859,0.7915977722226124,0.36872700918208423,-0.43590801956969827,8.375785279154728,0.610000610351566,0.09524636308610113,-0.7259997367858837,-1.953326668449236,0.5013271948774687,-1.3396632026175617,-0.11233627095420573,1.5610471695181616,28.873227139689174,-29.636214457806222,0.6136634658316764,11,0.7600002288818324,0.7600002288818324,0.21999979019164684,-1.1750001907348668,1.94000053405761,4,0.008232029893707749,1.0800020345103627,25.53000068664551,1.1739113608783749,25.85000038146973,2.090907829850367,26.13999938964844,0.008232029893707749
6985,2007-11-19,25.170000076293945,25.60000038146973,25.10000038146973,25.45000076293945,52318600.0,-0.013328112486763244,-1.3809519484471409,13.999713904253113,41.297462289863375,44.82423328733636,0.9094663539642873,1.0707189400263815,0.717536744915158,-0.07692260668683559,8.529296780401822,0.5,-0.004920287479261987,-0.9924999237060561,-2.291906222722652,0.30690637531053966,-1.642203073214354,-0.3427967741977582,1.8182054261700564,4.929555708680482,-48.539952510518546,0.6497031495082987,11,1.1000003814697266,1.1000003814697266,0.559999942779541,-0.8350000381469727,1.6599998474121058,0,0.029400070277120216,1.346154128305776,25.51000022888184,1.0800020345103627,25.53000068664551,1.1739113608783749,25.85000038146973,0.029400070277120216
6986,2007-11-20,25.520000457763672,25.75,24.90999984741211,25.35000038146973,74694200.0,0.013905458101264312,1.6666707033887274,-0.6071416407245133,38.57616401179905,43.63162177060843,0.28008857259502307,0.6534080301056235,0.37060087779924444,-0.4028356589627684,8.581964332372232,0.8400001525878906,-0.13490990318738483,-0.5784996032714851,-1.8717737027577712,0.714774496214801,-1.2251366530146264,0.0681374464716562,1.3886768246017702,37.8882223043606,-9.294980882166392,0.6466370497431427,11,0.4199991226196289,0.7049999237060547,0.1099996566772461,-1.1850004196166992,1.2399997711181676,1,0.02625392101394408,-1.3809519484471409,25.170000076293945,1.346154128305776,25.51000022888184,1.0800020345103627,25.53000068664551,0.02625392101394408
6987,2007-11-21,24.6299991607666,25.290000915527344,24.540000915527344,25.229999542236328,69533000.0,-0.03487465834767711,1.0833242822969675,-3.529412424687886,35.68146521747133,42.423457452209426,0.909915047295538,1.5122563434644078,1.2598355887831687,0.49785959264074364,9.185729350446833,0.9799995422363281,-0.32221444307264235,-1.399500846862793,-2.8503149583774565,0.05131326465187058,-2.1249079026201265,-0.6740937911054594,2.158757475501641,5.920942833444372,-38.563192813129085,0.7254070557573324,11,0.9000015258789062,1.4100017547607422,1.0000009536743164,-0.2949991226196289,2.030000686645508,2,0.07226962027188732,1.6666707033887274,25.520000457763672,-1.3809519484471409,25.170000076293945,1.346154128305776,25.51000022888184,0.07226962027188732
6988,2007-11-23,25.06999969482422,25.10000038146973,24.54999923706055,24.78000068664551,36581600.0,0.017864415308568082,2.142860256892269,-0.4833313730040345,37.031491546187254,42.40725858602711,0.37447442450963564,1.0621295990842512,0.8277116375260718,0.06611067925097558,9.822122580331646,0.5500011444091797,-0.5301610742616276,-0.9185003280639634,-2.430950622136347,0.5939499660084202,-1.6747254751001535,-0.16227518102777339,1.5388564837847518,42.74184492945104,1.9179852866717582,0.7562251470361917,11,0.46000099182128906,0.970001220703125,0.8600001335144043,-0.5349998474121094,0.28000068664551137,4,0.07538888762087348,1.0833242822969675,24.6299991607666,1.6666707033887274,25.520000457763672,-1.3809519484471409,25.170000076293945,0.07538888762087348
6989,2007-11-26,24.3700008392334,25.31999969482422,24.31999969482422,25.040000915527344,53157500.0,-0.027921773598399202,-1.5973946193117217,-2.310352992245643,33.15143697773972,41.88859200886175,1.064095941742643,1.7270225949670852,1.5411553554528474,0.7702147932541763,10.923721372859822,1.0,-0.6786389235922599,-1.5399991989135735,-3.2170640184357424,0.1370656206085954,-2.378531608674656,-0.7014667891524908,2.0733469183290403,3.496582778912998,-31.578981611266254,0.8385324097610842,11,1.0499992370605469,1.5599994659423828,1.5599989891052246,0.16499900817871094,0.2999992370605469,0,0.1206400708027826,2.142860256892269,25.06999969482422,1.0833242822969675,24.6299991607666,1.6666707033887274,25.520000457763672,0.1206400708027826
6990,2007-11-27,25.11000061035156,25.15999984741211,24.489999771118164,24.75,62931100.0,0.03036519268094695,1.9130496077488266,-0.5373142826234812,33.96226997105816,39.983166020565704,0.31663406018816076,0.9448955846896006,0.826055543828712,0.03738764983182463,12.084851932973852,0.7899990081787109,-0.7302391360574596,-0.7424994468689015,-2.4476600003221805,0.9626611065843775,-1.5950797235955392,0.11008082985773626,1.1210123409370567,55.24480747787185,26.898376230534257,0.8525802767266388,11,0.30999946594238637,0.8199996948242223,0.8199992179870641,-0.5750007629394496,-2.4400005340576136,1,0.0931899679693049,-1.5973946193117217,24.3700008392334,2.142860256892269,25.06999969482422,1.0833242822969675,24.6299991607666,0.0931899679693049
6991,2007-11-28,26.190000534057614,26.309999465942386,25.5,25.540000915527344,60141900.0,0.043010748604316085,-1.2191722123371342,1.8055514347476025,45.51201581435588,39.52141419503849,-0.8443161794771825,-0.14904673630859833,-0.2340345622850215,-1.0335574635270532,12.774979446430908,1.1999988555908274,-0.6274366089139747,0.3415004730224567,-1.3599075769869025,2.042908523031816,-0.5092035519822211,1.1922044980271345,-1.8700008392333949,93.96990222680547,64.79388344152783,0.8507040250046789,11,-0.8750009536743129,-0.2600002288818324,-0.22000074386596324,-1.6550006866455043,-3.310001373291012,2,0.024436784138899936,1.9130496077488266,25.11000061035156,-1.5973946193117217,24.3700008392334,2.142860256892269,25.06999969482422,0.024436784138899936
6992,2007-11-29,26.34000015258789,26.46999931335449,26.01000022888184,26.06999969482422,43272300.0,0.005727362179134721,-1.3589733557650991,0.41538556341644717,52.89139519455763,40.20480719262157,-1.025323521101189,-0.36169552797197113,-0.3706751106956929,-1.1736977801647832,12.721028471501233,0.45999908447264914,-0.5341588358261795,0.5195000648498542,-1.1265791987986802,2.1655793284983886,-0.3035395669744112,1.3425396966741197,-1.9802004623413083,93.95352633339233,62.012895707398904,0.8230396318242666,11,-0.9450006484985352,-0.4099998474121094,-0.33750057220458984,-1.8050003051757812,-4.079999923706051,3,0.01594533310026125,-1.2191722123371342,26.190000534057614,1.9130496077488266,25.11000061035156,-1.5973946193117217,24.3700008392334,0.01594533310026125
6993,2007-11-30,26.07999992370605,26.65999984741211,25.71999931335449,26.65999984741211,65565000.0,-0.009870927387078843,2.2413815782983284,-2.148144223569151,57.07762822202581,41.686814360562025,-0.7589086881167084,-0.1420573313971154,-0.10425250467107716,-0.8988631910593945,12.29820392918258,0.9400005340576207,-0.6011248527176924,0.28049983978270987,-1.3395905089918365,1.9005901885572563,-0.5295453346045633,1.090545014169983,-1.6357922485351537,75.21368009037882,38.3282563957934,0.8100451743872724,11,-0.5900001525878871,-0.14999961853026988,0.01749992370605824,-1.5450000762939418,-3.329999923706051,4,0.022239260943358152,-1.3589733557650991,26.34000015258789,-1.2191722123371342,26.190000534057614,1.9130496077488266,25.11000061035156,0.022239260943358152
6994,2007-12-03,26.25,26.78000068664551,26.01000022888184,26.03000068664551,56131600.0,0.006518407852425856,-4.923075230165588,-0.3793092108508336,56.748461322208286,43.40359203082257,-0.9084322691221445,-0.37457954562888673,-0.26765669211686216,-1.0757227911703922,12.058753507646419,0.7700004577636719,-0.6359754132679214,0.4779998779296868,-1.0883648149235867,2.0443645707829603,-0.30518246849695174,1.2611822243563253,-1.6728447944946296,76.85587446485971,35.6127975672636,0.7831823464266373,12,-0.6999998092651367,-0.31999969482421875,-0.15250015258789062,-1.7150001525878906,-3.7099990844726562,0,-0.03428569975353413,2.2413815782983284,26.07999992370605,-1.3589733557650991,26.34000015258789,-1.2191722123371342,26.190000534057614,-0.03428569975353413
6995,2007-12-04,26.309999465942386,26.520000457763672,25.82999992370605,25.84000015258789,44505400.0,0.002285693940662359,-1.8163300259632824,2.136367183097421,51.46299562754238,44.835462210349604,-0.882523777783419,-0.5020621902479512,-0.3237732067435708,-1.1418235007775515,11.717465885265128,0.6900005340576207,-0.6228426130150808,0.5644993782043493,-0.9425990092353729,2.0715977656440714,-0.1890498155155136,1.318048571924212,-1.5566166219458033,63.281174330081505,21.56899292637589,0.7535491937198611,12,-0.7599992752075231,-0.3799991607666051,-0.212499618530277,-1.774999618530277,-4.319999694824222,1,-0.062333691483778875,-4.923075230165588,26.25,2.2413815782983284,26.07999992370605,-1.3589733557650991,26.34000015258789,-0.062333691483778875
6996,2007-12-05,27.21999931335449,27.459999084472656,26.88999938964844,26.88999938964844,68523700.0,0.03458760417650608,-2.454544403664475,0.7021285230200879,60.65317936907395,47.610097116083224,-1.7053555488234728,-1.5107857035648529,-1.2163343492445158,-2.0523756083372895,10.956747735941615,1.1499996185302699,-0.5612243224121265,1.4879992485046358,0.04314520973323255,2.932853287276039,0.7655722291189342,2.2104262678903375,-2.3044870419459897,86.2069078914914,42.83072217981454,0.7224270193857011,12,-1.3299999237060511,-1.2899990081787074,-1.0749998092651332,-2.6849994659423793,-4.1399993896484375,2,-0.16715647875965423,-1.8163300259632824,26.309999465942386,-4.923075230165588,26.25,2.2413815782983284,26.07999992370605,-0.16715647875965423
6997,2007-12-06,27.979999542236328,27.989999771118164,27.170000076293945,27.21999931335449,60508000.0,0.02792065569630542,1.1025614691462178,2.3030315290582344,67.83113941994947,51.03228021316792,-2.1681935869446285,-2.303845869142826,-1.9503498290160302,-2.8145818428802087,10.549467155320686,0.8199996948242188,-0.42405655085722316,2.193999481201171,0.5052083302604906,3.8827906321418517,1.3496039057308309,3.0383950566715114,-2.8100385895214117,99.55946137157665,52.83068736974073,0.8443955754703408,12,-1.8249998092651367,-1.8249998092651367,-1.8350000381469727,-2.8199996948242188,-5.2899990081787145,3,-0.18227306879584404,-2.454544403664475,27.21999931335449,-1.8163300259632824,26.309999465942386,-4.923075230165588,26.25,-0.18227306879584404
6998,2007-12-07,27.729999542236328,27.899999618530273,27.56999969482422,27.770000457763672,47506200.0,-0.008934953684420877,1.200005086275956,-0.05263276773770928,65.63379714139492,54.64143134246294,-1.677610998022054,-2.0154113768607225,-1.6718986766442576,-2.5479856959638063,10.724171853553493,0.4099998474121094,-0.2890675801460425,1.853999519348143,-0.045777305191837314,3.7537763438881235,0.9041111070781511,2.803887931618135,-2.221633931313022,87.96295151625398,37.36553029139823,0.9498884122699904,12,-1.489999771118164,-1.5749998092651367,-1.6050000190734863,-2.4099998474121094,-7.850000381469727,4,-0.19725926446637632,1.1025614691462178,27.979999542236328,-2.454544403664475,27.21999931335449,-1.8163300259632824,26.309999465942386,-0.19725926446637632
6999,2007-12-10,27.78000068664551,27.8799991607666,27.25,27.559999465942386,45473800.0,0.0018031426337754564,2.000009082652185,-5.499904634751097,69.16299621163107,58.55262314697104,-1.3332396655156238,-1.958700531604908,-1.6955048542937448,-2.5841248938062087,10.380160825326815,0.6299991607666016,-0.038427518649434944,1.7725006103515675,-0.2741021500182299,3.819103370721365,0.7491992301666706,2.7958019905364644,-1.973838976498822,90.27781947650358,32.50319268126693,1.0233013801848982,12,-1.0350008010864293,-1.62500095367432,-1.5850009918212926,-2.385001182556156,-8.45000076293946,0,-0.18106553500063627,1.200005086275956,27.729999542236328,1.1025614691462178,27.979999542236328,-2.454544403664475,27.21999931335449,-0.18106553500063627
7000,2007-12-11,26.93000030517578,27.81999969482422,26.90999984741211,27.790000915527344,67572400.0,-0.03059756517134804,-1.0222184546263722,-3.9090719933416564,59.644319989897035,60.12287916647561,-0.22118231469955774,-1.0391123815640277,-0.8448837248640331,-1.7137278558725804,9.838159900216704,0.9099998474121094,0.17061030828159574,0.8445002555847161,-1.2186445109983488,2.907645022167781,-0.18707212770681636,1.8760726388762485,-0.8617780277125142,3.6364456050364744,-54.31337263150708,1.0315723832915322,12,-0.07500076293945312,-0.7750005722045898,-0.7350006103515625,-1.4250001907348633,-7.930000305175781,1,-0.1630152001448253,2.000009082652185,27.78000068664551,1.200005086275956,27.729999542236328,1.1025614691462178,27.979999542236328,-0.1630152001448253
7001,2007-12-12,27.28000068664551,27.71999931335449,26.88999938964844,27.43000030517578,56574000.0,0.0129966720201804,1.2739797611364725,0.1744180372952887,69.57164953246011,61.97624075957589,-0.4473497970597542,-1.3695449741419914,-1.1905058499843513,-2.0438036913507425,10.1629959158909,0.8299999237060476,0.5100055269461592,1.137500572204594,-0.9938479756167133,3.2688491200259016,0.0718262982939386,2.2031748461152496,-0.9811651099436567,35.454651068028284,-27.875351009638884,1.065674273910654,12,-0.42500114440918324,-1.12500095367432,-1.0850009918212926,-1.7750005722045934,-8.670000076293952,2,-0.19391498469122048,-1.0222184546263722,26.93000030517578,2.000009082652185,27.78000068664551,1.200005086275956,27.729999542236328,-0.19391498469122048
7002,2007-12-13,27.15999984741211,27.5,26.809999465942386,26.979999542236328,53456100.0,-0.004398857632439412,-1.6538458716942601,-1.2000050862759843,66.2015496540454,62.99000980757806,-0.22216248133596395,-1.208321491741458,-1.0490552992881383,-1.9013400908959284,10.76671062877915,0.6900005340576136,0.8123944428681398,0.9519997596740737,-1.2215985756697627,3.12559809501791,-0.13479940799784274,2.03879892734599,-0.658224567380298,32.11012224528128,-32.42690278079413,1.0867991676719175,12,-0.25,-1.005000114440918,-0.7274994850158691,-1.4349994659423828,-7.180000305175781,3,-0.15022091114241354,1.2739797611364725,27.28000068664551,-1.0222184546263722,26.93000030517578,2.000009082652185,27.78000068664551,-0.15022091114241354
7003,2007-12-14,26.290000915527344,26.84000015258789,26.190000534057614,26.81999969482422,68738500.0,-0.03203236144228705,1.2807016369744875,-2.944432670707413,64.50150931186496,63.85145958420659,0.760759782224099,-0.2935145383635209,-0.1605039390395291,-1.01323032732261,10.953824708434748,0.9699993133544957,0.9254645210021017,0.04400081634521413,-2.106136369812994,2.194138002503422,-1.031067776733888,1.1190694094243163,1.6999988555908203,5.9171871437828,-63.60056323843726,1.075068593079103,12,0.6199989318847656,-0.13500118255615234,0.21499967575073242,-0.5550003051757812,-5.60000038146973,4,-0.13693420525305133,-1.6538458716942601,27.15999984741211,1.2739797611364725,27.28000068664551,-1.0222184546263722,26.93000030517578,-0.13693420525305133
7004,2007-12-17,25.71999931335449,26.28000068664551,25.3799991607666,26.229999542236328,64820000.0,-0.021681307809928718,1.9508124958960678,0.9622667991017514,54.72867015864105,64.2143123098842,1.3943000959409595,0.30886183511811893,0.42374339201169775,-0.4202649858692915,11.350233687426567,0.9100017547607422,0.9490593882425813,-0.5365007400512738,-2.6735155371092176,1.60051405700667,-1.6050081385802457,0.5320066584776981,2.2340004730224656,13.934429433196938,-55.01808207806475,1.0685073985289724,12,0.9650001525878942,0.43500041961670277,0.6625013351440465,0.015001296997073865,-5.719999313354489,0,-0.22706066518266232,1.2807016369744875,26.290000915527344,-1.6538458716942601,27.15999984741211,1.2739797611364725,27.28000068664551,-0.22706066518266232
7005,2007-12-18,25.90999984741211,26.13999938964844,25.59000015258789,25.920000076293945,44708400.0,0.007387268239893219,1.444447270153286,0.019608283125207897,47.482009699342385,62.750849013247375,1.2757515601843465,0.186715769172892,0.2466216096096936,-0.5786189305993084,11.677188343286463,0.5499992370605504,0.9675657311517583,-0.38350019454956197,-2.466244000354475,1.6992436112553513,-1.4248720974520204,0.6578717083528964,1.941039913940429,22.649600516451322,-41.35637736965564,1.0413719029024568,12,0.7749996185302734,0.24499988555908203,0.3600006103515625,-0.029999732971191406,-5.619998931884766,1,-0.25395600009481545,1.9508124958960678,25.71999931335449,1.2807016369744875,26.290000915527344,-1.6538458716942601,27.15999984741211,-0.25395600009481545
7006,2007-12-19,26.190000534057614,26.25,25.81999969482422,25.85000038146973,33581900.0,0.010806664928385556,-1.149993324305251,-33.999237078008065,48.68190242628637,60.62315601395147,0.9323245065680084,-0.042706116894215995,-0.022783996613739532,-0.829973362735263,11.712354759921576,0.43000030517578125,0.9872185064746262,-0.13699951171875213,-2.188680152672685,1.9146811292351806,-1.1628398321957185,0.8888408087582143,1.562197603271489,38.20759682264617,-21.10099820932016,1.0258403204769655,12,0.44999885559082387,-0.03500080108642223,0.07999992370605824,-0.11999988555907848,-5.690000534057614,2,-0.27453227901647803,1.444447270153286,25.90999984741211,1.9508124958960678,25.71999931335449,1.2807016369744875,26.290000915527344,-0.27453227901647803
7007,2007-12-20,26.40999984741211,26.53000068664551,26.01000022888184,26.53000068664551,40096600.0,0.008400126340906588,7.666613685130219,-0.35294348640736,52.92035153257903,59.21055094630526,0.5209878312792249,-0.12913566197152093,-0.2307028555670385,-1.0160838769749532,11.134776837162729,0.5200004577636719,1.0567496206626075,-0.006000232696532493,-1.8957663413283896,1.8837658759353246,-0.9508832870124593,0.9388828216193943,1.2473103308544928,70.54794431068336,12.70384069806073,0.9448830543159281,12,0.2199993133544922,-0.25500011444091797,-0.1399993896484375,-0.3399991989135742,-5.719999313354496,3,-0.29534264604794636,-1.149993324305251,26.190000534057614,1.444447270153286,25.90999984741211,1.9508124958960678,25.71999931335449,-0.29534264604794636
7008,2007-12-21,26.959999084472656,26.959999084472656,26.57999992370605,26.76000022888184,58620800.0,0.02082541613927491,2.800013351516863,-1.6666454740522139,55.887220390085815,57.73546474391135,-0.16731762505825287,-0.5589379581296186,-0.7474744986373594,-1.5315261115944558,10.3053074621581,0.5499992370605469,0.998428334768608,0.4494990348815904,-1.3434044459652057,2.2424025157283864,-0.44695270554180766,1.3459507753049884,0.6062186530939471,100.0,42.71999860988479,0.8964517404233985,12,-0.3599996566772461,-0.8049993515014648,-0.6899986267089844,-0.8899984359741211,-5.85999870300293,4,-0.25890206896395596,7.666613685130219,26.40999984741211,-1.149993324305251,26.190000534057614,1.444447270153286,25.90999984741211,-0.25890206896395596
7009,2007-12-24,27.309999465942386,27.3700008392334,26.75,26.81999969482422,22486400.0,0.01298221043602732,1.0327812467754998,2.4500128746770025,57.911388011837595,57.542916746349185,-0.6604525227992255,-0.7139946114002456,-1.06336368619489,-1.852567000326541,9.251506631723833,0.6200008392333984,0.8161875920127812,0.6524994850158734,-0.8619343390987879,2.1669333091305347,-0.10471742704145726,1.409716397073204,0.16876952855221816,96.62913763229567,38.45141406097966,0.7572169120573313,12,-0.7600002288818395,-1.154999732971195,-1.0399990081787145,-1.2399988174438512,-5.5399990081787145,0,-0.24240201616043267,2.800013351516863,26.959999084472656,7.666613685130219,26.40999984741211,-1.149993324305251,26.190000534057614,-0.24240201616043267
7010,2007-12-26,27.45000076293945,27.46999931335449,27.1299991607666,27.20000076293945,21346200.0,0.005126374944520062,1.3448520803461956,0.5102043199520401,52.07208327992188,55.59852049606716,-0.8034232260877872,-0.7058918757669197,-1.1733712718678326,-1.9562735231276456,8.186189347346284,0.3400001525878871,0.6580798349099624,0.67550077438354,-0.6897595430391625,2.0407610918062424,-0.0071293843278112945,1.3581309330948912,-2.070001602172848,98.78796636129815,42.33171777525517,0.6826301587113512,12,-1.0100011825561488,-1.2950010299682582,-1.1800003051757777,-1.3800001144409144,-6.2499999999999964,2,-0.27140257034155635,1.0327812467754998,27.309999465942386,2.800013351516863,26.959999084472656,7.666613685130219,26.40999984741211,-0.27140257034155635
7011,2007-12-27,26.82999992370605,27.420000076293945,26.770000457763672,27.36000061035156,29577500.0,-0.02258655089257655,-1.0000000000000218,-2.1200027465820312,39.37154866325318,52.617409274868024,-0.2838139090723395,-0.03740316741808769,-0.521258526424031,-1.3067274743712893,8.511102455008684,0.6800003051757777,0.44395371929116934,0.023499965667721057,-1.3137915159723654,1.3607914473078075,-0.6451457751523222,0.6921457064877643,-1.4082007598876913,56.16439787839971,4.9472443687938465,0.6686457408200435,12,-0.40500068664550426,-0.6750001907348597,-0.5599994659423793,-0.759999275207516,-6.709999084472653,3,-0.24375695217204207,1.3448520803461956,27.45000076293945,1.0327812467754998,27.309999465942386,2.800013351516863,26.959999084472656,-0.24375695217204207
7012,2007-12-28,26.76000022888184,27.270000457763672,26.649999618530273,27.11000061035156,35391400.0,-0.0026090083870019543,-1.1754354263916076,0.6603772226880491,40.72659333654026,49.97575194427639,-0.3090176262880817,0.06922437622973732,-0.4592732648002382,-1.2072896660321923,8.669550260540687,0.6200008392333984,0.35577940232147753,-0.06749973297118927,-1.387019227710887,1.2520197617685085,-0.7272594803410364,0.5922600143986578,-1.2972370620727567,20.22476726044622,-25.2560344891384,0.6597597473698484,12,-0.3350009918212926,-0.6050004959106481,-0.6775002479553258,-0.6899995803833043,-6.840000152587894,4,-0.23393124720998604,-1.0000000000000218,26.82999992370605,1.3448520803461956,27.45000076293945,1.0327812467754998,27.309999465942386,-0.23393124720998604
7013,2007-12-31,26.65999984741211,27.0,26.59000015258789,26.6299991607666,23687800.0,-0.0037369350005386215,-6.454630576893066,-0.08571615413540155,39.39394048860593,48.27189309205027,-0.16876042974104877,0.22651854772555424,-0.3766740502264767,-1.0869157569150474,9.143063345035191,0.4099998474121094,0.15341521731840757,-0.1965001106262214,-1.4715939603382786,1.0785937390858358,-0.83404703548225,0.4410468142298072,-1.1570919576721188,7.9545183614992965,-30.543668022461787,0.6375469248560283,12,-0.13000011444091797,-0.505000114440918,-0.8749990463256836,-0.6199989318847656,-6.6100006103515625,0,-0.22393095827170473,-1.1754354263916076,26.76000022888184,-1.0000000000000218,26.82999992370605,1.3448520803461956,27.45000076293945,-0.22393095827170473
7014,2008-01-02,25.35000038146973,26.34000015258789,24.95000076293945,26.28000068664551,84278800.0,-0.04913726457014744,1.647619808829057,-30.999300654841377,36.236943060362265,47.0224412432747,1.2105360579082145,1.5448399188199282,0.9219425758023085,0.24818152644768787,10.26938794092821,1.7099990844726598,-0.05089212371711582,-1.4614995956420849,-2.881955738532522,-0.04104345275164789,-2.1717276670873034,-0.7512715241968664,2.1199989318847585,15.873009865993826,-25.918166276316885,0.7102280714452189,1,0.859999656677239,0.8049993515014613,0.43500041961669567,0.6900005340576136,-5.079999923706058,2,-0.16765285743769287,-6.454630576893066,26.65999984741211,-1.1754354263916076,26.76000022888184,-1.0000000000000218,26.82999992370605,-0.16765285743769287
7015,2008-01-03,24.670000076293945,25.399999618530273,24.3799991607666,25.3700008392334,85190500.0,-0.026824469228523107,1.684217659075737,0.752688745416212,28.500831125900632,44.78009998767629,1.8954741582584909,2.2089288609903406,1.5714627905138059,0.9486222580459227,11.563448452727675,1.0200004577636719,-0.2083792841303307,-2.0594999313354485,-3.7630005697116786,-0.3559992929592184,-2.9112502505235653,-1.2077496121473317,2.7495992660522433,9.53950092732251,-31.68780929949936,0.8517503191881156,1,1.2549991607666016,1.5149993896484375,1.005000114440918,1.260000228881836,-3.989999771118164,3,-0.1175516663786702,1.647619808829057,25.35000038146973,-6.454630576893066,26.65999984741211,-1.1754354263916076,26.76000022888184,-0.1175516663786702
7016,2008-01-04,22.670000076293945,23.60000038146973,22.350000381469727,23.459999084472656,174093400.0,-0.08107012540797898,1.3364450996365258,1.1285687816415169,21.761017213875604,41.317951730042566,3.736595736005807,4.058666575468067,3.5119560294172416,2.9570015967155534,12.454286430598444,2.3199996948242188,-0.2990680788913913,-3.831999969482421,-6.302368319993654,-1.3616316189711881,-5.0671841447380395,-2.596815794226803,4.628015258789059,6.504058737032841,-34.394492648068955,1.2351841752556174,1,2.239999771118164,2.5,3.005000114440918,3.260000228881836,-1.7700004577636719,4,-0.06484337487460679,1.684217659075737,24.670000076293945,1.647619808829057,25.35000038146973,-6.454630576893066,26.65999984741211,-0.06484337487460679
7017,2008-01-07,22.8799991607666,23.03000068664551,22.36000061035156,22.79999923706055,112063700.0,0.009263303209789298,2.5262885795884893,-0.1012658533464308,26.611794003287756,38.0651265759539,3.322616142324147,3.6332779071760726,3.269131416744923,2.76020084625533,12.809853081503505,0.6700000762939524,-0.35173279103869604,-3.36700086593628,-6.218476077643587,-0.5155256542289735,-4.792738471789935,-1.941263260082625,4.121135277099604,11.397824145723089,-32.524201583903206,1.425737605853654,1,2.030000686645508,2.2900009155273438,2.7425007820129395,3.0500011444091797,-1.6700000762939453,0,-0.12062930169446429,1.3364450996365258,22.670000076293945,1.684217659075737,24.670000076293945,1.647619808829057,25.35000038146973,-0.12062930169446429
7018,2008-01-08,22.26000022888184,23.1299991607666,22.229999542236328,22.920000076293945,80520800.0,-0.027097856408487275,-1.499994701818336,-8.250005960470483,26.430524437708982,34.56725284549516,3.5825520061773766,4.029037398490953,3.852292164977257,3.3991877857441786,13.20909594753426,0.8999996185302734,-0.459231937325697,-3.7134998321533175,-6.984510038078188,-0.442489626228447,-5.3490049351157545,-2.0779947291908805,4.462066165600579,0.7299436056031426,-45.04439663031412,1.6355051029624357,1,2.5899991989135707,2.8499994277954066,3.402499675750729,3.6700000762939418,-1.8000011444091832,1,-0.10512129957446259,2.5262885795884893,22.8799991607666,1.3364450996365258,22.670000076293945,1.684217659075737,24.670000076293945,-0.10512129957446259
7019,2008-01-09,22.75,22.8700008392334,22.26000022888184,22.399999618530273,73239600.0,0.02201256810781138,1.067791459633843,-0.5303037308903881,29.319371074206813,32.03917371152682,2.6571171479055806,3.3127262832530775,3.3287765938641414,2.9331341577903203,14.142202023039207,0.610000610351559,-0.6167908968460729,-2.9720000267028794,-6.426520320380234,0.4825202669744755,-4.699260173541557,-1.244739879864202,3.612701046302732,16.403799534655082,-30.961564155387418,1.727260146838678,1,2.0749998092651367,2.359999656677246,2.9600000381469727,3.1800003051757812,-2.639999389648441,2,-0.11868135221711884,-1.499994701818336,22.26000022888184,2.5262885795884893,22.8799991607666,1.3364450996365258,22.670000076293945,-0.11868135221711884
7020,2008-01-10,22.540000915527344,22.70000076293945,22.200000762939453,22.56999969482422,81185100.0,-0.009230728987809078,2.448264975928081,-0.08571070457381703,25.891673148378402,30.541409765429623,2.3438713467120387,3.3486621746209053,3.491812522527745,3.1565210616462025,15.651956553025512,0.5499992370605469,-0.8661023056536443,-2.9624991416931152,-6.6442428253002745,0.7192445419140441,-4.803370983496695,-1.1216272998895356,3.4920840104500748,24.285731802186035,-23.236779880276842,1.8408718418035797,1,2.1949996948242188,2.554999351501465,3.1999993324279785,3.3899993896484375,-2.3800010681152344,3,-0.10070986537537874,1.067791459633843,22.75,-1.499994701818336,22.26000022888184,2.5262885795884893,22.8799991607666,-0.10070986537537874
7021,2008-01-11,21.989999771118164,22.36000061035156,21.770000457763672,22.25,75915200.0,-0.02440111455498195,1.4583265450470893,8.667026958290947,22.02531462200085,28.463489908258577,2.386035263118938,3.6702026840413566,3.987168784649146,3.710301182861965,17.359442191856942,0.7700004577636719,-1.2039321725760743,-3.248000240325929,-7.145808474892409,0.6498079942405504,-5.196904357609171,-1.2990961230426876,3.658876738555456,16.176435526646106,-27.258954658970506,1.9489041172832402,1,2.395000457763672,2.890000343322754,3.750000476837158,3.940000534057617,-1.6100006103515625,4,-0.05957250930320368,2.448264975928081,22.540000915527344,1.067791459633843,22.75,-1.499994701818336,22.26000022888184,-0.05957250930320368
7022,2008-01-14,23.07999992370605,23.20000076293945,22.40999984741211,22.88999938964844,85033000.0,0.0495679929028241,2.6744039566191753,-0.7307706415287846,27.014224435710645,27.087965902381324,0.8036425662591036,2.3809388281751076,2.833753124444467,2.6339694619222342,18.82199276451828,1.2100009918212855,-1.5136435033691171,-1.9540000915527393,-5.855332629066474,1.9473324459609955,-3.9046663603096086,-0.003333822795870134,2.103411459738375,91.60833471160359,53.04244516667202,1.9506662687568679,1,0.9750003814697301,1.8000001907348668,2.8299999237060582,2.85000038146973,-2.7800006866455043,0,-0.0944540863250456,1.4583265450470893,21.989999771118164,2.448264975928081,22.540000915527344,1.067791459633843,22.75,-0.0944540863250456
7023,2008-01-15,22.690000534057614,23.20000076293945,22.51000022888184,23.0,129312400.0,-0.016897720577886965,-1.059702852197579,-1.6315715504693866,22.759438789625165,25.59046542785498,0.6384111693588856,2.621829253636122,3.1673928452443754,3.0313567580890854,20.455168621258967,0.6900005340576101,-1.7333548730602608,-2.1639994621276877,-6.152553457283986,1.8245545330286106,-4.158276459705835,-0.16972246454954032,2.0838015383051207,64.33565594105617,31.74645603398782,1.9942769975781485,1,0.894999504089359,2.144999504089359,3.4649991989135778,3.4649991989135778,-2.870000839233395,1,-0.06522703458571899,2.6744039566191753,23.07999992370605,1.4583265450470893,21.989999771118164,2.448264975928081,22.540000915527344,-0.06522703458571899
7024,2008-01-16,19.8799991607666,20.38999938964844,19.700000762939453,20.030000686645508,309347600.0,-0.1238431602975597,-1.7058858728579795,0.483876723538563,16.053803313175848,24.207462337552226,2.895374093303559,5.240566090492074,5.877548722206285,5.831203649802859,21.73307339871915,2.9899997711181605,-2.0629553986295477,-4.682000827789306,-9.220749171889953,-0.14325248368865928,-6.951374999839629,-2.4126266557389826,4.533346717844246,5.14281136648996,-18.284816655665715,2.2693741720503233,1,1.7700014114379883,3.910000801086426,6.317500591278076,6.27500057220459,0.06000137329101207,2,0.029175047695710665,-1.059702852197579,22.690000534057614,2.6744039566191753,23.07999992370605,1.4583265450470893,21.989999771118164,0.029175047695710665
7025,2008-01-17,19.32999992370605,20.049999237060547,19.209999084472656,20.020000457763672,172761000.0,-0.027665958766536547,1.2400061035311472,4.599956767204134,16.15522859784025,23.584596935770524,2.9147526779904354,5.557256204393152,6.3179632795494705,6.358805471039268,23.14628427385071,0.8400001525878906,-2.434280191303941,-4.903000068664554,-9.955212187225253,0.14921204989614623,-7.429106127944905,-2.376894009384202,4.4234776387108,3.0075385652345554,-15.606635068917178,2.5261060592803504,1,1.8750000000000036,4.184999465942386,7.119999885559086,6.82499980926514,1.3600006103515625,3,0.04035182047201791,-1.7058858728579795,19.8799991607666,-1.059702852197579,22.690000534057614,2.6744039566191753,23.07999992370605,0.04035182047201791
7026,2008-01-18,19.0,19.649999618530273,18.950000762939453,19.38999938964844,143864100.0,-0.017071905070281113,-1.857150642273258,0.5652160692615824,15.784826147836313,22.381600507387027,2.983123468113419,5.608533116129266,6.511329860470539,6.669690495476516,24.845890368584158,0.6999988555908203,-2.7304194711136205,-4.873499965667726,-10.345200500869854,0.5982005695344021,-7.609350233268792,-2.13764969806666,4.026521005945781,1.176452636718751,-16.522073314227427,2.735850267601064,1,2.075000762939453,4.335000038146973,7.50499963760376,7.154999732971191,1.7700004577636719,4,0.06105262354800578,1.2400061035311472,19.32999992370605,-1.7058858728579795,19.8799991607666,-1.059702852197579,22.690000534057614,0.06105262354800578
7027,2008-01-22,18.61000061035156,19.0,18.049999237060547,18.200000762939453,146951600.0,-0.020526283665707412,-1.676047559946917,-1.0512833052936157,15.39122468539395,21.15501164601869,3.0214655971538704,5.675183986047923,6.776367375176424,7.045937029872743,27.18901169903039,0.9500007629394531,-2.9584032556082533,-4.873499393463138,-10.685306820568368,0.938308033642091,-7.779403107015753,-1.9675956799105236,3.6827467518530845,10.873809851841584,-7.724430116531758,2.905903713552615,1,2.014999389648441,4.1649990081787145,7.894999027252201,7.5449991226196325,1.8799991607666051,1,0.09511007481807954,-1.857150642273258,19.0,1.2400061035311472,19.32999992370605,-1.7058858728579795,19.8799991607666,0.09511007481807954
7028,2008-01-23,19.979999542236328,20.209999084472656,18.239999771118164,18.32999992370605,173781800.0,0.07361627549451688,-1.1530048038088607,4.024390811228283,27.031640948453415,20.900819409823868,1.4461108498283188,3.958398180647613,5.326020393803134,5.651969202876586,29.772744783931156,1.9699993133544922,-2.908997434659092,-3.1545004844665527,-8.925456829590868,2.616455860657762,-6.039978657028712,-0.2690223119043935,1.4641981949394953,82.47864014202399,60.91108361988433,2.8854781725621574,1,0.6450004577636719,2.7799997329711914,6.552500247955322,6.175000190734863,-0.01000022888183949,2,0.016016001108897004,-1.676047559946917,18.61000061035156,-1.857150642273258,19.0,1.2400061035311472,19.32999992370605,0.016016001108897004
7029,2008-01-24,20.690000534057614,20.739999771118164,20.06999969482422,20.149999618530273,90383900.0,0.03553558599039963,1.0937522351763107,0.32727335780134387,33.020476010528796,21.692908616729472,0.46172430420618227,2.8743856242759627,4.5674106239188745,4.918850833332751,31.992195323966786,0.7600002288818359,-2.935454381440856,-2.1134995460510275,-7.6298534966021485,3.4028544045000935,-4.871676521326588,0.644677429224533,0.07535750309515521,98.14129267159916,71.95193623672128,2.75817697527556,1,-0.06500053405761363,2.069998741149906,5.842499256134037,5.464999198913578,-0.6800003051757741,3,-0.042049338655225976,-1.1530048038088607,19.979999542236328,-1.676047559946917,18.61000061035156,-1.857150642273258,19.0,-0.042049338655225976
7030,2008-01-25,20.0,21.280000686645508,20.0,21.270000457763672,104701200.0,-0.03334946912745651,-1.0157483862634904,-2.351848712188659,37.17578960309733,23.376294725740188,0.8420902381110729,3.138548456704214,5.192689923724373,5.573982429103118,34.005611647562546,1.2800006866455078,-2.939992563241155,-2.4310000419616706,-7.622851610010542,2.760851526087201,-5.026925825986105,0.16492574206276345,-1.9500007629394531,60.37151355427467,30.382931418964354,2.595925784024436,1,0.625,2.7599992752075195,6.419999599456787,6.154999732971191,0.0,4,-0.0029999732971193183,1.0937522351763107,20.690000534057614,-1.1530048038088607,19.979999542236328,-1.676047559946917,18.61000061035156,-0.0029999732971193183
7031,2008-01-28,20.290000915527344,20.299999237060547,19.6200008392334,19.8799991607666,68633200.0,0.014500045776367099,2.1627950302293706,-0.32283591100644893,37.65491753217081,24.558593958680206,0.31914656213328385,2.4595687957497887,4.8151800457592095,5.243579041293131,36.723126173146895,0.6799983978271484,-3.005628049767129,-1.8139991760253906,-6.650959526353066,3.022961174302285,-4.23247935118923,0.604480999138449,-2.1754016494750985,69.34986604277302,35.48084642800916,2.4184801751638383,1,0.33499908447265625,2.469998359680176,6.129998683929443,5.864998817443848,-0.09000015258789062,0,0.019714125208548428,-1.0157483862634904,20.0,1.0937522351763107,20.690000534057614,-1.1530048038088607,19.979999542236328,0.019714125208548428
7032,2008-01-29,20.5,20.61000061035156,20.25,20.440000534057614,78365800.0,0.010349880482851459,1.571426625159269,0.1463395345158931,41.26984006843746,26.615305211881576,-0.3300172923965441,1.8514655487306122,4.527656926464793,4.997022211875674,39.37516243183756,0.36000061035155895,-3.034950587775157,-1.2910000801086419,-5.645477018113109,3.063476857895825,-3.4682385491108754,0.8862383888935916,-2.3220927055358906,74.34209040327863,34.78246157714189,2.177238469002234,1,-0.8350000381469727,2.2599992752075195,5.8974995613098145,5.654999732971191,-0.6299991607666016,1,0.013170754037252319,2.1627950302293706,20.290000915527344,-1.0157483862634904,20.0,1.0937522351763107,20.690000534057614,0.013170754037252319
7033,2008-01-30,20.690000534057614,21.21999931335449,20.290000915527344,20.36000061035156,96055500.0,0.009268318734517722,-2.9574457723759147,5.500047684139929,39.46830612826389,29.216916635780244,-0.9315109947864748,1.255653359638508,4.271057927644787,4.7686428939035395,41.8704719890261,0.9299983978271449,-2.9812230835187847,-0.802499580383305,-4.524128435531484,2.919129274764874,-2.6633140079573927,1.0583148471907826,-2.4500513717498755,64.4578188662073,21.061611129157626,1.860814427574089,1,-1.0250005722045863,2.069998741149906,5.702498912811283,5.464999198913578,-0.6200008392333949,2,-0.009666542183516591,1.571426625159269,20.5,2.1627950302293706,20.290000915527344,-1.0157483862634904,20.0,-0.009666542183516591
7034,2008-01-31,21.100000381469727,21.34000015258789,20.36000061035156,20.440000534057614,100753400.0,0.019816328507929137,-1.390243675508692,2.0000000000000107,42.78556951453397,32.175843404301766,-1.2854312270658568,0.5385400740894752,3.798495506624736,4.333116428697764,42.57718920811653,0.9799995422363317,-3.0460601102242677,-0.17999973297118999,-3.429634500262459,3.069635034320079,-1.8048171166168245,1.4448176506744446,-2.7992501886752343,86.0465193645865,38.57098266656121,1.624817383645634,1,-1.4050006866455078,1.659998893737793,5.277499198913574,5.054999351501465,-0.9799995422363281,3,-0.053554552023023616,-2.9574457723759147,20.690000534057614,1.571426625159269,20.5,2.1627950302293706,20.290000915527344,-0.053554552023023616
7035,2008-02-01,21.770000457763672,21.81999969482422,21.21999931335449,21.399999618530273,66087600.0,0.03175355754411968,1.553196842724687,0.5606074617807675,48.910894529478824,35.85651766892872,-1.7577666632387938,-0.37930763328826345,3.0833893094991502,3.6431426418948547,42.671939992493705,0.7199993133544922,-3.0364694495726248,0.635000324249269,-2.2115340332296363,3.4815346817281743,-0.7882668544901819,2.05826750298872,-3.347680266577445,97.72730622411532,44.380342366382465,1.4232671787394522,2,-1.835000991821289,0.9899988174438477,4.582499027252197,4.3849992752075195,-0.5699996948242188,4,-0.08084520862994182,-1.390243675508692,21.100000381469727,-2.9574457723759147,20.690000534057614,1.571426625159269,20.5,-0.08084520862994182
7036,2008-02-04,21.200000762939453,21.75,21.15999984741211,21.739999771118164,65724200.0,-0.026182805826305944,1.1071454116300694,-1.4594534685313965,40.18789574249122,38.611703341939524,-0.9419328293631146,0.07896535473855693,3.5894461620555234,4.184701521161056,41.48834613784403,0.6100006103515625,-2.6448319418382233,0.13850059509277202,-2.6155607174491706,2.8925619076347147,-1.2385300611781993,1.5155312513637433,-2.5738198015349454,60.50961449682433,11.506647622394254,1.3770306562709718,2,-1.1700010299682617,1.534998893737793,5.097498893737793,4.954998970031738,-0.07999992370605469,0,-0.05660380753557426,1.553196842724687,21.770000457763672,-1.390243675508692,21.100000381469727,-2.9574457723759147,20.690000534057614,-0.05660380753557426
7037,2008-02-05,20.1200008392334,20.8700008392334,20.100000381469727,20.690000534057614,85581600.0,-0.0509433907943081,-1.524589138754784,1.0555569291630544,37.487830670536106,39.77350219994871,0.41883042480884214,0.9924760358840885,4.620326978722147,5.232885187589265,40.49926015574235,1.1000003814697266,-2.2216215738516425,-0.8034994125366204,-3.448321881941432,1.841323056868191,-2.125910647239028,0.5189118221657871,-1.3021907538237087,1.1628177760527847,-44.004557841605816,1.3224112347024062,2,0.5999994277954102,2.539999008178711,6.169998645782471,6.034998893737793,1.1599998474121094,1,0.003976139183357041,1.1071454116300694,21.200000762939453,1.553196842724687,21.770000457763672,-1.390243675508692,21.100000381469727,0.003976139183357041
7038,2008-02-06,19.920000076293945,20.43000030517578,19.899999618530273,20.13999938964844,73305800.0,-0.009940395357710852,-3.0769247698345743,0.38596391428304594,50.261102586972356,41.68912737510911,0.6810443114736131,1.062664694105365,4.753687176200522,5.4013400592935525,39.43173578876482,0.5300006866455078,-1.7378118045359692,-0.8865001678466804,-3.4890761539897284,1.7160758182963676,-2.187788160918206,0.41478782522484536,-0.9220586143193827,1.0416904671315166,-47.15659618664125,1.3012879930715242,2,0.8000001907348633,2.604999542236328,6.369999408721924,6.234999656677246,0.7399997711181641,2,-0.002510001850855925,-1.524589138754784,20.1200008392334,1.1071454116300694,21.200000762939453,1.553196842724687,21.770000457763672,-0.002510001850855925
7039,2008-02-07,20.049999237060547,20.36000061035156,19.5,19.65999984741211,76942200.0,0.006526062262484977,-1.422540054372928,-1.7727300312979262,54.9723711057749,43.666525319851054,0.5036812659869092,0.7589274666305243,4.579750575356485,5.2469368896330195,38.39577006496901,0.860000610351559,-1.1731192103647956,-0.6215009689331055,-3.075467066756815,1.832465128890604,-1.8484840178449602,0.6054820799787493,-0.8827342811150061,23.706866784834606,-28.959894766460156,1.2269830489118545,2,0.6100006103515625,2.145000457763672,6.2925004959106445,6.1050004959106445,0.8000011444091797,3,0.0009975291034776124,-3.0769247698345743,19.920000076293945,-1.524589138754784,20.1200008392334,1.1071454116300694,21.200000762939453,0.0009975291034776124
7040,2008-02-08,20.270000457763672,20.32999992370605,19.950000762939453,19.959999084472656,54170800.0,0.01097262987903136,-1.3030390604228343,0.7948765601158104,58.90603273148869,46.027760341997485,0.36431939650323386,0.3796064795074727,4.2936063989131625,5.004840572763129,37.26883192711451,0.379999160766598,-0.8463583741390792,-0.2879997253417983,-2.582915051673904,2.0069156009903075,-1.435457388507853,0.8594579378242564,-0.943571417485412,34.22224256727431,-23.926720059669286,1.1474576631660534,2,0.3899993896484375,1.4549989700317383,5.91249942779541,5.8849992752075195,1.4799995422363281,4,-0.007400079681439853,-1.422540054372928,20.049999237060547,-3.0769247698345743,19.920000076293945,-1.524589138754784,20.1200008392334,-0.007400079681439853
7041,2008-02-11,20.68000030517578,20.81999969482422,20.149999618530273,20.399999618530273,53777900.0,0.020226928374590836,1.392859697344355,0.9032240201808897,64.47551925221282,48.60616914019475,0.017275443852220462,-0.14078542416364215,3.7860471530178472,4.565963849758091,35.64123709766868,0.6700000762939453,-0.6369028497440041,0.18750009536743306,-2.0079487361493236,2.3829489268841897,-0.9102243203909453,1.2852245111258114,-1.2039570256247636,86.1313563746476,21.093508216906343,1.0977244157583779,2,-0.020000457763671875,0.14499950408935547,5.374999046325684,5.47499942779541,0.4099998474121094,0,0.025145089462765835,-1.3030390604228343,20.270000457763672,-1.422540054372928,20.049999237060547,-3.0769247698345743,19.920000076293945,0.025145089462765835
7042,2008-02-12,20.899999618530273,20.989999771118164,20.559999465942386,20.700000762939453,57734900.0,0.010638264511990014,1.2631644991441822,0.7142798754776875,57.66666486528243,50.62820899986348,-0.15647162516017232,-0.5612546438659649,3.464197713098706,4.313762644876732,35.181985701167385,0.4300003051757777,-0.4412662216939651,0.5164994239807115,-1.3261679731567568,2.3591668211181798,-0.4048342745880227,1.4378331225494456,-1.2833189540628638,93.95972037496688,29.842148912081313,0.9213336985687348,2,-0.23999977111816406,-0.27499961853027344,4.140000343322754,4.270000457763672,0.8500003814697266,1,0.010526374388450721,1.392859697344355,20.68000030517578,-1.3030390604228343,20.270000457763672,-1.422540054372928,20.049999237060547,0.010526374388450721
7043,2008-02-13,21.209999084472656,21.280000686645508,20.86000061035156,21.059999465942386,49788900.0,0.014832510602896587,1.8965240553783664,0.7500023841994158,54.64284388386567,51.945683929789226,-0.430191492291609,-1.0412000342681083,3.062232279359854,3.9709612832822714,34.58622046316121,0.42000007629394887,-0.2527469893181298,0.9004989624023452,-0.6474637926645457,2.448461717469236,0.12651758486889975,1.6744803399357906,-1.461119278183837,96.06732723767804,34.7559318522003,0.7739813775334463,2,-0.5499992370605469,-0.5849990844726562,3.830000877380371,3.960000991821289,0.9200000762939453,2,0.003300405714024679,1.2631644991441822,20.899999618530273,1.392859697344355,20.68000030517578,-1.3030390604228343,20.270000457763672,0.003300405714024679
7044,2008-02-14,20.459999084472656,20.989999771118164,20.459999084472656,20.959999084472656,71583500.0,-0.035360680451375304,-1.1200027465820312,-3.3333418104600057,54.06359626213576,52.518206344528885,0.2452699080440901,-0.2587881721200205,3.7041746579572923,4.682507112044156,32.55784611321991,0.75,-0.14089266450790916,0.1214989662170396,-1.4142679533896398,1.657265885823719,-0.6463844935863001,0.8893824260203793,-0.5868520848717118,38.34574066080312,-22.130944777305572,0.7678834598033402,2,0.16500091552734375,0.16500091552734375,4.520000457763672,4.65000057220459,1.8100013732910156,3,0.009775208792224932,1.8965240553783664,21.209999084472656,1.2631644991441822,20.899999618530273,1.392859697344355,20.68000030517578,0.009775208792224932
7045,2008-02-15,20.11000061035156,20.540000915527344,19.979999542236328,20.309999465942386,78256600.0,-0.017106475551443956,-1.4347833298088923,0.39999771118165484,48.426570045409555,53.4336146004087,0.3744074339809238,0.16089115040071178,3.9378863257071153,4.989869430883026,30.357578659051065,0.5600013732910156,-0.028764857828868173,-0.2674995422363331,-1.733462453959266,1.1984633694865998,-1.0004809980977996,0.46548191362513336,1.7099990844726598,10.000073359497948,-47.31544272055254,0.7329814558614668,2,0.27999973297119496,0.514999389648441,4.8574991226196325,4.999999046325687,1.75,4,0.03679760062947257,-1.1200027465820312,20.459999084472656,1.8965240553783664,21.209999084472656,1.2631644991441822,20.899999618530273,0.03679760062947257
7046,2008-02-19,20.15999984741211,20.68000030517578,20.049999237060547,20.399999618530273,65726300.0,0.0024862871975654954,-1.7391291728344382,1.2000057220785978,46.942443328393445,54.484127117948404,0.1803339837510265,0.213181997815866,3.7404471924585607,4.898528976816646,27.882311320754187,0.6300010681152344,0.015970039728674834,-0.2755002975463867,-1.5966237594984918,1.0456231644057183,-0.9360620285224392,0.3850614334296658,1.6231998443603501,13.846165132230496,-39.608898831140756,0.6605617309760518,2,0.23000049591064453,0.4650001525878906,4.755000591278076,4.935000419616699,0.9300003051757812,1,0.07886905578483905,-1.4347833298088923,20.11000061035156,-1.1200027465820312,20.459999084472656,1.8965240553783664,21.209999084472656,0.07886905578483905
7047,2008-02-20,20.3799991607666,20.51000022888184,20.15999984741211,20.18000030517578,72005800.0,0.010912664435497543,-1.9166726271368582,-0.8333293596865587,47.22717731325035,54.14702430975707,0.0012224942415954843,0.13975063742466176,3.348023675479695,4.637728677247175,24.956065334672314,0.3500003814697301,-0.06695096872282846,-0.14400091171264506,-1.1497194318337698,0.8617176084084797,-0.6468601717732056,0.3588583483479155,1.3671365280151342,30.76917433884752,-20.414477196672593,0.502859260060562,2,0.010001182556152344,0.24500083923339844,4.252501010894775,4.500000953674316,0.4100017547607422,2,0.03483812664664421,-1.7391291728344382,20.15999984741211,-1.4347833298088923,20.11000061035156,-1.1200027465820312,20.459999084472656,0.03483812664664421
7048,2008-02-21,20.299999237060547,20.989999771118164,20.1299991607666,20.61000061035156,78890400.0,-0.003925413493640506,-1.6461495123067713,-1.5500157357162434,42.395421199795635,52.749585431314934,0.1573398737913081,0.2581909182430664,3.259174256171807,4.678443265631486,23.152696765811065,0.8600006103515625,-0.014330177068675454,-0.24000082015991353,-1.2191090159202318,0.7391073756004047,-0.7295549180400727,0.2495532777202456,1.411793728790279,31.683130921513563,-14.467225085613588,0.48955409788015847,2,0.3150014877319336,0.3250007629394531,4.167500972747803,4.580000877380371,0.8800010681152344,3,0.0714286116963132,-1.9166726271368582,20.3799991607666,-1.7391291728344382,20.15999984741211,-1.4347833298088923,20.11000061035156,0.0714286116963132
7049,2008-02-22,19.81999969482422,20.5,19.51000022888184,20.46999931335449,134283800.0,-0.02364529853577635,1.7887278539671352,2.096763674398585,30.769207618265142,49.62327152984565,0.6719451977391699,0.7058601002998124,3.5596535781482643,5.114370745177805,22.014087968405843,0.9899997711181605,0.15202771207828647,-0.6765003204345703,-1.7036738963018259,0.35067325543268524,-1.1900871083681999,-0.16291353250094076,1.8571574025543178,20.945916339538904,-17.908638320196964,0.513586787933628,2,0.5750007629394531,0.11499977111816406,4.390000343322754,5.060000419616699,2.14999961853027,4,0.11654891531333456,-1.6461495123067713,20.299999237060547,-1.9166726271368582,20.3799991607666,-1.7391291728344382,20.15999984741211,0.11654891531333456
7050,2008-02-25,19.940000534057614,19.979999542236328,19.520000457763672,19.75,82397200.0,0.006054532849701921,2.4074189195871627,-0.2923086854838908,36.36362510419205,46.49972773562112,0.5589954678703677,0.6125389699038699,3.285227866070773,4.942404964492447,21.374962551753075,0.45999908447265625,0.17996675158343933,-0.553499507904057,-1.5871090032051924,0.48010998739707844,-1.0703042555546247,-0.03669476025348928,1.6504702885810545,29.0540836604605,-6.769558550347902,0.5168047476505672,2,0.45499992370605824,-0.005001068115230822,2.779999732971195,3.904999732971195,1.909999847412113,0,0.11685054469915412,1.7887278539671352,19.81999969482422,-1.6461495123067713,20.299999237060547,-1.9166726271368582,20.3799991607666,0.11685054469915412
7051,2008-02-26,20.690000534057614,20.8700008392334,19.770000457763672,19.799999237060547,81112100.0,0.03761283750815325,-1.315793066478207,4.6842041861166175,56.64335757609166,46.386026925711036,-0.21169926098485448,-0.11168364030972455,2.3750508677190076,4.144114033416447,20.12799877942709,1.1000003814697266,0.17738256185065637,0.17650051116942933,-0.8560085799981394,1.209009602336998,-0.33975403441435503,0.6927550567532137,0.8172514648307825,79.7297750101164,37.88916799830902,0.5162545455837836,2,-0.29500007629394176,-0.7550010681152308,1.6699991226196325,2.9099988937377965,1.2399997711181676,1,0.05654905974352298,2.4074189195871627,19.940000534057614,1.7887278539671352,19.81999969482422,-1.6461495123067713,20.299999237060547,0.05654905974352298
7052,2008-02-27,20.770000457763672,20.88999938964844,20.229999542236328,20.239999771118164,80981700.0,0.003866598436011115,-1.39999445136099,0.5955055216590932,60.19186023375789,47.002584297921274,-0.3487540294492497,-0.1796283032266821,2.136369626631833,4.024899385116939,19.129519669579544,0.6599998474121129,0.12788300245614082,0.24300041198730327,-0.7958067552656232,1.2818075792402297,-0.27640317163915995,0.7624039956137665,0.6573614703244637,85.13517693241536,36.55851419429331,0.519403583626463,2,-0.5200004577636719,-0.8350009918212891,1.434999942779541,2.6999998092651367,1.1000003814697266,2,0.015406821751157151,-1.315793066478207,20.690000534057614,2.4074189195871627,19.940000534057614,1.7887278539671352,19.81999969482422,0.015406821751157151
7053,2008-02-28,20.489999771118164,20.71999931335449,20.31999969482422,20.540000915527344,56138700.0,-0.013481014948213188,-1.0512732732438819,-0.09434165967906202,55.092601382033735,47.11691820013216,-0.20297026807887875,0.08919357524106175,2.2792106553585327,4.26701212781985,18.68981644440739,0.4500007629394531,-0.011933513084816383,-0.02700023651123118,-1.0630475242841015,1.0090470512616392,-0.5450238803976646,0.4910234073752022,0.8606676890017191,71.01450276911228,18.49504638691154,0.5180236438864351,2,-0.23999977111816406,-0.46000003814697266,1.2100000381469727,2.5299997329711914,1.260000228881836,3,0.014641344449014992,-1.39999445136099,20.770000457763672,-1.315793066478207,20.690000534057614,2.4074189195871627,19.940000534057614,0.014641344449014992
7054,2008-02-29,19.96999931335449,20.38999938964844,19.940000534057614,20.32999992370605,77164100.0,-0.025378255908848124,-1.1428610354223772,7.199847415601755,46.753232276818366,46.930991781399804,0.26844393881617634,0.5483086354804136,2.6715567361079486,4.746674238852748,18.47716690237914,0.5499992370605504,-0.11733655943688959,-0.49050064086914347,-1.515873140046022,0.534871858307735,-1.003186890457581,0.02218560871929398,1.3070414575158722,32.84665740372024,-21.079001883284747,0.5126862495884387,2,0.28000068664551137,0.6900005340576207,1.7225003242492711,3.050000190734867,1.1100006103515625,4,0.0605909380784071,-1.0512732732438819,20.489999771118164,-1.39999445136099,20.770000457763672,-1.315793066478207,20.690000534057614,0.0605909380784071
7055,2008-03-03,20.01000022888184,20.3799991607666,19.93000030517578,20.059999465942386,75603600.0,0.0020030504207679822,-3.2857220708445416,0.13888653414148264,42.11764262374105,46.3949028142162,0.2377703099344899,0.38967094191254503,2.4956090787537057,4.66424201631197,18.724708438165493,0.4499988555908203,-0.2302230821842528,-0.3624997138977015,-1.1994584959176997,0.47445906812229666,-0.7809791049077006,0.055979677112297566,1.196358920308981,21.428571428571676,-27.249147239604365,0.418479391009999,3,0.2399997711181605,0.6499996185302699,1.6824994087219203,3.009999275207516,1.4099998474121058,0,0.09795097761386562,-1.1428610354223772,19.96999931335449,-1.0512732732438819,20.489999771118164,-1.39999445136099,20.770000457763672,0.09795097761386562
7056,2008-03-04,20.0,20.049999237060547,19.440000534057614,19.649999618530273,124099900.0,-0.000499761557593903,1.7111122413946727,-7.000114442664225,38.861388125241135,45.46537068221518,0.24885783592059596,0.3216518751714972,2.357716794912477,4.6284479246852115,19.10882308662171,0.6099987030029332,-0.29140172150420085,-0.31249990463256694,-1.0677445177430975,0.44274470847796366,-0.690122211187834,0.06512240192270013,1.1385047923784626,38.62068330489852,-4.150333276734671,0.37762230655526574,3,0.21500015258789062,0.630000114440918,1.6924996376037598,3.0199995040893555,2.079999923706051,1,0.09250001907348637,-3.2857220708445416,20.01000022888184,-1.1428610354223772,19.96999931335449,-1.0512732732438819,20.489999771118164,0.09250001907348637
7057,2008-03-05,20.200000762939453,20.229999542236328,19.84000015258789,20.040000915527344,62225500.0,0.0100000381469727,2.5454908012692687,0.4571419229323001,37.150149578830344,44.88256272433016,0.023064687197486222,0.13486648043188865,2.0020060018462154,4.382712252817967,18.688437806930168,0.3899993896484375,-0.2836863755506833,-0.11649913787841726,-0.8682904987823896,0.6352922230255551,-0.49239481833040344,0.2593965425735689,0.8365937739397573,59.3750745058773,22.381296709021306,0.3758956804519859,3,-0.03500080108642578,0.42999935150146484,1.4924988746643066,2.8199987411499023,1.039999008178711,2,0.08564353846017303,1.7111122413946727,20.0,-3.2857220708445416,20.01000022888184,-1.1428610354223772,19.96999931335449,0.08564353846017303
7058,2008-03-06,19.8700008392334,20.21999931335449,19.82999992370605,20.100000381469727,65547200.0,-0.016336629269415592,-1.516113948194122,-1.4374985098824595,41.595467140080395,46.08548044897629,0.31922476697599933,0.4858376773010775,2.1515200319600645,4.671779222962389,18.119696517600765,0.3899993896484375,-0.2772903553218633,-0.443999099731446,-1.201651706423533,0.313653506960641,-0.8228254030774877,-0.0651727963854043,1.070798057476516,45.26324454447444,8.091813395602692,0.3788263033460429,3,0.2949991226196289,0.7599992752075195,1.342498779296875,3.149998664855957,0.8199996948242152,3,0.10065424839092074,2.5454908012692687,20.200000762939453,1.7111122413946727,20.0,-3.2857220708445416,20.01000022888184,0.10065424839092074
7059,2008-03-07,20.06999969482422,20.38999938964844,19.75,19.809999465942386,73715200.0,0.010065367244269208,-2.3684252794523073,-1.1304380276317163,49.40474838897194,47.534494147285166,0.1770348741658445,0.3029462441341195,1.7583547741255927,4.429678797177409,17.18029339370154,0.639999389648441,-0.28538026795555993,-0.24500026702880717,-1.0012371752789768,0.5112366412213625,-0.6231187211538902,0.13311818709627588,0.7807513001265569,66.31578102005116,24.64541149663711,0.3781184541250842,3,0.0950002670288086,0.5600004196166992,1.1424999237060547,2.9499998092651367,0.8400001525878906,4,0.08370704188944411,-1.516113948194122,19.8700008392334,2.5454908012692687,20.200000762939453,1.7111122413946727,20.0,0.08370704188944411
7060,2008-03-10,20.1200008392334,20.5,19.96999931335449,20.11000061035156,66986800.0,0.002491337576954411,-2.65514156992989,0.038462384917301355,49.40477711001704,46.73020742883243,0.1734969730278415,0.25416235401610976,1.507272221609341,4.334245971407157,16.135162093360595,0.5300006866455114,-0.2567688982842853,-0.18749914169311666,-0.9485748969411283,0.573576613554895,-0.5680370193171207,0.19303873593088738,0.6461051280637875,64.15100450746307,18.17779841697312,0.3805378776240051,3,0.044999122619628906,0.5099992752075195,1.1074986457824707,2.899998664855957,2.009998321533203,0,0.04771367020028561,-2.3684252794523073,20.06999969482422,-1.516113948194122,19.8700008392334,2.5454908012692687,20.200000762939453,0.04771367020028561
7061,2008-03-11,21.200000762939453,21.21999931335449,20.450000762939453,20.479999542236328,78159700.0,0.05367792637463942,1.0263164499144297,71.99847415599197,59.71565159184393,46.67729535750866,-0.9236870979579734,-0.8272990379067657,0.25458225836636217,3.2189444192715087,15.330926433403707,1.0999984741210902,-0.08901916451302583,0.8665007591247544,0.020998282506095478,1.7120032357434134,0.4437495208154232,1.2892519974340857,-1.7600002288818395,98.63955375806268,48.6469931373794,0.4227512383093301,3,-0.870000839233402,-0.6050004959106445,0.14749860763549805,1.8199987411499023,0.9099998474121058,1,0.010377325728170739,-2.65514156992989,20.1200008392334,-2.3684252794523073,20.06999969482422,-1.516113948194122,19.8700008392334,0.010377325728170739
7062,2008-03-12,21.1200008392334,21.489999771118164,20.979999542236328,21.170000076293945,53034800.0,-0.003773581171086837,-2.0908933277847135,-0.06944326707074132,59.71565159184393,47.19096760304313,-0.8815197358628559,-0.769420693102596,0.15965868654922133,3.243019869029048,14.784154854596624,0.5100002288818359,0.035800922102847466,0.7755007743835449,-0.1059926120603194,1.6569941608274092,0.33475408116161276,1.216247467605477,-1.6444003295898462,78.73569077270649,25.335433761447447,0.44074669322193255,3,-0.6550006866455078,-0.6550006866455078,0.2624988555908203,1.899998664855957,1.429998397827152,2,0.045454500299513256,1.0263164499144297,21.200000762939453,-2.65514156992989,20.1200008392334,-2.3684252794523073,20.06999969482422,0.045454500299513256
7063,2008-03-13,21.280000686645508,21.489999771118164,20.739999771118164,20.81999969482422,66660600.0,0.00757575004991895,-1.4193515638699437,-9.200160219729915,68.7179449559231,49.631491234054764,-1.025517277118979,-0.9738364008026643,-0.17378818331855683,3.0234663954900896,14.418910876952717,0.75,-0.00096167398902125,0.9320005416870103,0.035607400336985506,1.828393683037035,0.4838039710119979,1.3801971123620227,-1.7238242065429716,87.9310855117121,29.16872365137516,0.44819657067501323,3,-0.8150005340576172,-0.8150005340576172,0.40999937057495117,1.7399988174438477,1.1799983978271484,3,-0.0018797422103677963,-2.0908933277847135,21.1200008392334,1.0263164499144297,21.200000762939453,-2.65514156992989,20.1200008392334,-0.0018797422103677963
7064,2008-03-14,20.65999984741211,21.440000534057614,20.530000686645508,21.239999771118164,80049300.0,-0.029135376843408056,-1.166670829539434,-1.2608666807644304,58.181803994938605,51.416398053076705,-0.33229075907834726,-0.3563542184900186,0.3042167270912408,3.590401724650242,13.720954883387385,0.9099998474121058,-0.07944708549057111,0.30199966430664205,-0.6040644893360394,1.2080638179493235,-0.15103241251469868,0.7550317411279828,-1.0264704356689478,45.39475830637544,-16.41806416742466,0.4530320768213402,3,-0.19499969482421875,-0.19499969482421875,0.9625000953674316,2.359999656677246,1.3299999237060547,4,0.0014521145627821586,-1.4193515638699437,21.280000686645508,-2.0908933277847135,21.1200008392334,1.0263164499144297,21.200000762939453,0.0014521145627821586
7065,2008-03-17,20.850000381469727,21.149999618530273,20.149999618530273,20.170000076293945,67466600.0,0.009196540922599139,-1.7777730682829653,-1.1724144734894948,52.083329194126215,52.88550261628616,-0.4365103665772594,-0.5144493865642374,-0.006577765249268452,3.342472959814849,12.782755067783269,1.0,-0.11027302808798822,0.4550002098083503,-0.468688461141344,1.3786888807580446,-0.006844125666496836,0.9168445452831975,-1.1422121553515652,52.2388569574092,-7.0057224514982295,0.4618443354748472,3,-0.23000049591064453,-0.38500022888183594,0.5774993896484375,2.169999122619629,1.7099990844726598,0,0.0028776721748027256,-1.166670829539434,20.65999984741211,-1.4193515638699437,21.280000686645508,-2.0908933277847135,21.1200008392334,0.0028776721748027256
7066,2008-03-18,21.75,21.75,21.190000534057614,21.299999237060547,72379700.0,0.04316544854023796,1.4888822955961671,0.6617655308597651,60.515008284271644,55.48159802800186,-1.1869918809880993,-1.358893778589902,-0.9549279354122753,2.3866357241835985,11.80336178241331,0.8999996185302734,-0.030629229387329815,1.2754998207092285,0.17937286185693324,2.371626779561524,0.7274363412830809,1.8235633001353762,-1.9709233120818368,100.0,42.211556356131624,0.5480634794261476,3,-1.0,-1.1549997329711914,-0.5575003623962402,1.2699995040893555,0.9400005340576136,1,0.01747122578237259,-1.7777730682829653,20.850000381469727,-1.166670829539434,20.65999984741211,-1.4193515638699437,21.280000686645508,0.01747122578237259
7067,2008-03-19,21.09000015258789,21.729999542236328,21.07999992370605,21.530000686645508,69668600.0,-0.03034482057067167,-1.8260792045543788,-0.9777773068282966,55.9523814029071,57.07681072387149,-0.43300413837503626,-0.6777223195895026,-0.35871471307386926,2.999007244716587,10.722354514456342,0.6700000762939489,0.06185373426536955,0.5799999237060547,-0.5487443880558587,1.708744235467968,0.015627767825098005,1.1443720795870114,-1.1926680659448188,58.75001937150493,2.5257513397469324,0.5643721558809572,3,-0.3400001525878906,-0.49499988555908203,-0.3475003242492676,1.9299993515014648,1.4699993133544957,2,0.04836417498264023,1.4888822955961671,21.75,-1.7777730682829653,20.850000381469727,-1.166670829539434,20.65999984741211,0.04836417498264023
7068,2008-03-20,21.75,21.76000022888184,21.09000015258789,21.46999931335449,67373400.0,0.03129444488558342,3.4666501363748248,-0.6363644245232799,67.1814664706296,59.052001621833455,-0.8920946551738247,-1.2896425713729656,-1.056159595051497,2.29664947640601,10.181030327380006,0.6700000762939489,0.19554450045713168,1.1674997329711907,-0.08404050390932483,2.419039969851706,0.5417296145309329,1.7932698514114485,-1.7415078385555134,99.37886800678567,38.53697262957576,0.6257701184402573,3,-0.8850002288818359,-1.1499996185302734,-1.1075000762939453,1.2699995040893555,0.9599990844726562,3,0.03678157411772642,-1.8260792045543788,21.09000015258789,1.4888822955961671,21.75,-1.7777730682829653,20.850000381469727,0.03678157411772642
7069,2008-03-24,22.1299991607666,22.450000762939453,21.75,21.76000022888184,53798700.0,0.01747122578237259,-2.589753120231621,1.3214215162021763,69.20288728330685,61.25179164108788,-1.0606965977364844,-1.5681067193155087,-1.4857567763918489,1.8752736696348649,9.379085718875235,0.7000007629394531,0.3427660936729282,1.4319989204406731,0.056520637431095366,2.807477203450251,0.7442597789358842,2.119738061945462,-1.9813863539271281,86.08689378478319,19.42257986041058,0.6877391415047894,3,-0.8299989700317383,-1.1849985122680664,-1.4874992370605469,0.8900003433227539,0.4900016784667969,0,0.014911881437894348,3.4666501363748248,21.75,-1.8260792045543788,21.09000015258789,1.4888822955961671,21.75,0.014911881437894348
7070,2008-03-25,22.270000457763672,22.399999618530273,22.030000686645508,22.31999969482422,48236100.0,0.006326312801912426,2.5238147138964577,-0.13513346323961653,70.08849420098656,62.4043297087704,-0.9651431155317312,-1.6069914319654615,-1.667981936485198,1.6891802807446687,8.53380302723707,0.3699989318847656,0.5070531752055416,1.4555002212524428,-0.03918464643852104,2.9501850889434067,0.7081577874069609,2.2028426550979248,-1.891248855314199,86.86129964150224,15.961874972826791,0.7473424338454815,3,-0.9700002670288086,-1.3249998092651367,-1.6450004577636719,0.7499990463256836,-0.010000228881832385,1,-0.012572998692862436,-2.589753120231621,22.1299991607666,3.4666501363748248,21.75,-1.8260792045543788,21.09000015258789,-0.012572998692862436
7071,2008-03-26,21.86000061035156,22.06999969482422,21.709999084472656,22.030000686645508,51872200.0,-0.018410410372002528,1.8800268556736426,3.4000534065767094,64.16381974841224,62.89857061505577,-0.5047574327186872,-1.16455098081029,-1.2881098573085232,2.0500762959902374,8.52488360218467,0.5600013732910156,0.6278419489349432,0.9870003700256298,-0.5771384986213874,2.551139238672647,0.2049309357021194,1.7690698043491402,-1.2741240918530892,56.93432181267606,-14.785753388009326,0.7820694343235094,3,-0.5600004196166957,-0.9149999618530238,-1.352500438690182,1.1599988937377965,1.4300003051757848,2,0.03202190466817045,2.5238147138964577,22.270000457763672,-2.589753120231621,22.1299991607666,3.4666501363748248,21.75,0.03202190466817045
7072,2008-03-27,21.09000015258789,21.90999984741211,21.09000015258789,21.8799991607666,71530200.0,-0.03522417366260466,-1.0759512007861183,4.647050903746158,59.68253247411834,61.89463589485524,0.2911583006801486,-0.3893077598487089,-0.5929451486069937,2.755937604391846,8.508940222566952,0.8199996948242188,0.7392326510076863,0.20099992752075124,-1.3652479804251492,1.7672478354666517,-0.582124026452199,0.9841238814937014,-0.3177112096453243,0.0,-71.96575896587103,0.7831239539729499,3,0.21000003814697266,-0.14499950408935547,-0.5824999809265137,1.9299993515014648,2.4899997711181605,3,0.07586535656204774,1.8800268556736426,21.86000061035156,2.5238147138964577,22.270000457763672,-2.589753120231621,22.1299991607666,0.07586535656204774
7073,2008-03-28,20.790000915527344,21.43000030517578,20.729999542236328,21.200000762939453,59424400.0,-0.014224714788526716,-1.64149938461317,0.5189878001965296,55.6250081956367,61.61054747271058,0.5747864775322817,-0.06923028158424671,-0.3602378594329636,2.995788911247786,8.640348238315845,0.7000007629394531,0.7146107008041795,-0.1139993667602539,-1.669869668833151,1.441870935312643,-0.8919345177967024,0.6639357842761946,1.6599998474121094,3.4884494597327937,-66.33374383045886,0.7779351510364476,3,0.5099992752075195,0.1549997329711914,-0.2825007438659668,2.2299985885620117,2.4599990844726562,4,0.08513701166280807,-1.0759512007861183,21.09000015258789,1.8800268556736426,21.86000061035156,2.5238147138964577,22.270000457763672,0.08513701166280807
7074,2008-03-31,21.18000030517578,21.32999992370605,20.670000076293945,20.709999084472656,48072200.0,0.018758988574991475,-1.4000027743291197,-1.1463448673694396,57.863497788862155,62.25278842768124,0.29760227554930196,-0.38359882232155584,-0.723796181618809,2.542508652717963,8.423080599198327,0.6599998474121058,0.7051183541848758,0.21549997329712056,-1.2803956019916214,1.7113955485858625,-0.5324478143472504,0.9634477609414915,1.2356004333496102,29.47978981674013,-39.363633939313694,0.747947787644371,3,0.38000011444091797,-0.2349996566772461,-0.559999942779541,1.8399991989135742,2.39999961853027,0,0.07223790166438238,-1.64149938461317,20.790000915527344,-1.0759512007861183,21.09000015258789,1.8800268556736426,21.86000061035156,0.07223790166438238
7075,2008-04-01,21.96999931335449,22.0,21.399999618530273,21.51000022888184,55507200.0,0.03729929163342138,1.3076917433884752,0.9787189143561955,55.9689820700325,61.74767440387689,-0.35404947694584266,-1.074311258556623,-1.4598982752968759,1.6925414409044812,7.900118912787914,0.8199996948242188,0.6636720257338524,0.907499027252193,-0.5818999968951033,2.3968980513994893,0.16279951517854485,1.6521985393258412,0.3757773986816453,92.85711366302291,26.63502528437715,0.7446995120736476,4,-0.4099988937377894,-1.0249986648559535,-1.8049993515014613,1.0050001144409215,1.2000007629394567,1,0.029585869194078906,-1.4000027743291197,21.18000030517578,-1.64149938461317,20.790000915527344,-1.0759512007861183,21.09000015258789,0.029585869194078906
7076,2008-04-02,21.850000381469727,22.030000686645508,21.649999618530273,22.030000686645508,43778700.0,-0.005461945181391981,3.2222269317170347,-0.3913057900585535,55.62403530447642,61.711191504051264,-0.24403682244337688,-0.8523068321891145,-1.2756470778593183,1.7408869315936144,6.881180918860375,0.3800010681152344,0.7160577035983984,0.6950000762939439,-0.7455476538958905,2.1355478064837783,-0.025273788800973307,1.415273941388861,0.42874526513671896,86.76468938280469,21.211506480331096,0.7202738650949176,4,-0.28999996185302734,-0.9049997329711914,-1.6850004196166992,1.1149988174438477,1.5499992370605469,2,0.01876429474847141,1.3076917433884752,21.96999931335449,-1.4000027743291197,21.18000030517578,-1.64149938461317,20.790000915527344,0.01876429474847141
7077,2008-04-03,21.93000030517578,22.100000381469727,21.530000686645508,21.700000762939453,45300800.0,0.0036613236754861056,1.0,-1.2777730682829653,55.07020146190434,60.365495391970676,-0.21495712985502635,-0.8390739185911755,-1.2765676178294925,1.5983919426411255,6.048043979287672,0.5699996948242188,0.7996817617164496,0.688500022888185,-0.7179550451582095,2.0949550909345795,-0.014727511135010474,1.3917275569113805,0.28439551861816526,88.11188531368542,24.34054845982729,0.7032275340231972,4,-0.36999988555908203,-0.9849996566772461,-1.765000343322754,1.0049991607666016,1.4400005340576172,3,0.0620155308447754,3.2222269317170347,21.850000381469727,1.3076917433884752,21.96999931335449,-1.4000027743291197,21.18000030517578,0.0620155308447754
7078,2008-04-04,21.8700008392334,22.18000030517578,21.670000076293945,21.940000534057614,41385700.0,-0.0027359537212693352,-1.170208103369911,-0.3043471049707108,60.34189488840048,59.38094068142552,-0.15214512778599243,-0.6551466724992245,-1.18072143907413,1.61040111042103,5.144227157787881,0.5100002288818359,0.7675510968114381,0.5285005569458008,-0.7455359256634786,1.8025370395550802,-0.10851768435884068,1.1655187982504422,-1.2000007629394531,79.47023715539837,12.821904586303233,0.6370182413046404,4,-0.33500099182128906,-0.9250001907348633,-1.777501106262207,1.014998435974121,1.7699985504150426,4,0.07818925554886236,1.0,21.93000030517578,3.2222269317170347,21.850000381469727,1.3076917433884752,21.96999931335449,0.07818925554886236
7079,2008-04-07,21.75,22.09000015258789,21.65999984741211,21.920000076293945,39684800.0,-0.005487006613100975,-1.4571419229323002,2.428583106267153,57.78546804149839,58.01393777481573,-0.1024941283341505,-0.42460061114970316,-1.0484181816540499,1.693681032447845,4.427797679415949,0.43000030517578125,0.8076615023719,0.3244997024536147,-0.8105023406258844,1.4595017455331138,-0.24300131908613665,0.892000723993366,-1.049799919128418,44.87180427685875,-22.62437019747076,0.5675010215397502,4,-0.3249998092651367,-0.8049993515014648,-1.6100001335144043,1.0249996185302734,2.0100002288818395,0,0.06896551724137923,-1.170208103369911,21.8700008392334,1.0,21.93000030517578,3.2222269317170347,21.850000381469727,0.06896551724137923
7080,2008-04-08,21.07999992370605,21.540000915527344,21.040000915527344,21.38999938964844,55225500.0,-0.03080460120891715,-1.5641191171364155,1.8235254518731696,43.96396037249331,55.769508955269174,0.42572183611287784,0.33835544835780595,-0.3514033146093887,2.3191785835627563,4.112571704559971,0.7099990844726562,0.7092425894549379,-0.3935003280639684,-1.3655359068024246,0.5785352506744879,-0.8795181174331965,0.09251746130525973,-0.350203838348385,3.508686806494046,-57.40255768604716,0.4860177893692278,4,0.34500026702881215,-0.13499927520751598,-0.6249999999999964,1.6799993515014684,2.7600002288818395,1,0.1185958258561739,-1.4571419229323002,21.75,-1.170208103369911,21.8700008392334,1.0,21.93000030517578,0.1185958258561739
7081,2008-04-09,21.420000076293945,21.43000030517578,20.770000457763672,21.059999465942386,63451700.0,0.016129039554954483,2.4736736435275812,-1.1612942920955265,53.15487641432883,55.04421383751479,0.018711667701541757,0.016529649388417056,-0.6692298851374545,1.9239065103008457,4.628439868828543,0.6599998474121094,0.561739787453547,-0.06450014114379954,-1.028449566938292,0.899449284650693,-0.5464748540410476,0.4174745717534485,-0.6611999065399168,46.09926871433866,-14.462195716292413,0.481974712897247,4,0.005000114440917969,-0.47499942779541016,-0.9650001525878906,1.3399991989135742,3.5499992370605433,2,0.08169934611423124,-1.5641191171364155,21.07999992370605,-1.4571419229323002,21.75,-1.170208103369911,21.8700008392334,0.08169934611423124
7082,2008-04-10,22.07999992370605,22.440000534057614,21.549999237060547,21.56999969482422,72043600.0,0.03081231769660664,-2.236361618676706,1.416664900606116,53.1548764143288,54.7697547507028,-0.5432131364523194,-0.5985498359098784,-1.3056996572871817,1.2165419349675908,4.53046477725048,1.0200004577636683,0.4003995950295014,0.5474997520446756,-0.4354467362905794,1.5304462403799306,0.05602650787704988,1.0389729962123013,-1.3099994659423793,78.4430782092852,21.850250409822685,0.4914732441676273,4,-0.5249996185302699,-0.9799995422363246,-1.6574997901916468,0.6799993515014684,2.920000076293949,3,0.05978259508085482,2.4736736435275812,21.420000076293945,-1.5641191171364155,21.07999992370605,-1.4571419229323002,21.75,0.05978259508085482
7083,2008-04-11,21.239999771118164,21.90999984741211,21.11000061035156,21.809999465942386,66927100.0,-0.03804348530300605,1.0779188609419912,-1.1176459588536614,42.17926533874049,53.02706225624484,0.4105007098653992,0.2511779171801578,-0.4575703876463848,2.008921426371394,4.754916532612333,0.9699993133544922,0.27822969251728225,-0.290500354766845,-1.275770131944423,0.694769422410733,-0.783135243355634,0.20213453382194402,-0.4699993133544922,28.14367017260939,-23.697266823855372,0.49263488858878945,4,0.36500072479248047,-0.1399993896484375,-0.8424997329711914,1.5199995040893555,3.6399993896484375,4,0.10028253724426017,-2.236361618676706,22.07999992370605,2.4736736435275812,21.420000076293945,-1.5641191171364155,21.07999992370605,0.10028253724426017
7084,2008-04-14,20.690000534057614,21.299999237060547,20.63999938964844,21.1200008392334,60084300.0,-0.025894502965505217,-1.4905532723464792,0.7543869042042017,37.049173664190725,50.924861322262416,0.9875336626918632,0.8469642691685273,0.08111698933173628,2.5079376794414863,5.1585260640433725,0.6599998474121058,0.22307741800753433,-0.8419996261596729,-1.821765158006162,0.13776590568681613,-1.3318823920829175,-0.3521168602364284,1.75,2.7778395899623063,-42.78950324895403,0.4898827659232446,4,0.8499994277954137,0.4099998474121129,-0.292500495910641,2.069998741149906,3.399999618530277,0,0.14258089799151352,1.0779188609419912,21.239999771118164,-2.236361618676706,22.07999992370605,2.4736736435275812,21.420000076293945,0.14258089799151352
7085,2008-04-15,20.90999984741211,20.940000534057614,20.5,20.90999984741211,93477400.0,0.010633122652285998,13.666348782505274,-0.0,41.96276310778627,49.40694218929684,0.672032351312474,0.6658277747022296,-0.16947040850912742,2.243145911050277,5.1710765014503,0.44000053405761363,0.22790898342957888,-0.6250002861022956,-1.5963041365225692,0.34630356431797793,-1.1106522113124306,-0.13934836089216063,1.494000663757319,21.134006935275064,-22.04556955958441,0.4856519252101363,4,0.5600004196166992,0.3000001907348633,-0.5124998092651367,1.8499994277954102,2.75,1,0.13629844104577815,-1.4905532723464792,20.690000534057614,1.0779188609419912,21.239999771118164,-2.236361618676706,22.07999992370605,0.13629844104577815
7086,2008-04-16,22.1299991607666,22.479999542236328,21.86000061035156,22.43000030517578,109029400.0,0.058345256922872846,2.099997615811953,-100.0,58.176099402933424,49.7520419605223,-0.5633103809088311,-0.5525740398669505,-1.3881363625903447,0.979405129155456,5.56831067720484,1.5699996948242188,0.21565188931727164,0.5759990692138679,-0.4273507924709605,1.5793489308986963,0.07432413837145191,1.0776740000562839,-1.6299991607666016,82.3232089703205,32.29034989878869,0.5016749308424144,4,-0.6399993896484375,-0.8149995803833008,-1.732499122619629,0.630000114440918,1.75,2,0.07727072104245192,13.666348782505274,20.90999984741211,-1.4905532723464792,20.690000534057614,1.0779188609419912,21.239999771118164,0.07727072104245192
7087,2008-04-17,22.11000061035156,22.299999237060547,21.920000076293945,22.170000076293945,57733400.0,-0.0009036850959532883,1.3750111759481674,0.19999745687820267,60.85527100061859,49.809083750768764,-0.5756269731984958,-0.4766812275370498,-1.332192394497902,0.9693126314795535,6.126507101047504,0.37999916076660156,0.16180237611019876,0.5050004959106396,-0.5027272843045303,1.5127282761258094,0.0011366058030546355,1.0088643860182245,-1.610000610351559,81.31318093806877,24.34381806550931,0.5038638901075848,4,-0.6200008392333949,-0.7950010299682582,-1.6475005149841273,0.6499986648559606,1.2999992370605504,3,0.12935317159891535,2.099997615811953,22.1299991607666,13.666348782505274,20.90999984741211,-1.4905532723464792,20.690000534057614,0.12935317159891535
7088,2008-04-18,22.54999923706055,22.6299991607666,22.229999542236328,22.56999969482422,68281200.0,0.01990043485132209,4.714305177111717,0.33334392980886657,61.174554635173294,50.185648927843744,-1.015851661687588,-0.8998064633068665,-1.7239440555844148,0.494450483000346,6.790496097157112,0.5199985504150426,0.12795213947029538,0.9049991607666037,-0.18695187065016228,1.9969501921833697,0.35902364505821893,1.4509746764749885,-2.0103992462158224,96.2441335574396,34.31876575755116,0.5459755157083832,4,-0.9849996566772496,-1.159999847412113,-2.08499908447266,0.18500041961669567,1.0500011444091797,4,0.10864748761999565,1.3750111759481674,22.11000061035156,2.099997615811953,22.1299991607666,13.666348782505274,20.90999984741211,0.10864748761999565
7089,2008-04-21,22.459999084472656,22.57999992370605,22.32999992370605,22.5,47810500.0,-0.003991137722079374,1.4999904632933043,2.0000000000003553,54.51197292756531,51.35765032285174,-0.9102715656725273,-0.8261743176214793,-1.589938901782908,0.5598868117952449,6.647150793850211,0.25,0.08967705968175821,0.7984990119934068,-0.3335462061120609,1.9305442300988744,0.23247640294067295,1.3645216210461406,-1.8367831268310546,92.01877261619384,32.60130726996635,0.5660226090527337,4,-0.8949995040893555,-1.0699996948242188,-1.9949989318847656,0.20000076293945312,1.0100002288818324,0,0.10774711375509227,4.714305177111717,22.54999923706055,1.3750111759481674,22.11000061035156,2.099997615811953,22.1299991607666,0.10774711375509227
7090,2008-04-22,21.989999771118164,22.40999984741211,21.8700008392334,22.280000686645508,56298500.0,-0.020926061109210692,-1.0377367996775493,7.249856952126645,51.21106843955646,51.141671658988145,-0.3325892374098878,-0.39866739150948405,-1.087581114495837,0.9905242150874507,6.287459526888073,0.5899982452392578,0.007013048734908267,0.3424997329711914,-0.7645085253640787,1.4495079913064615,-0.21100439619644362,0.8960038621388264,-1.2865124853515617,16.88303967540371,-37.461030134726414,0.5535041291676348,4,-0.4250001907348633,-0.6000003814697266,-1.5249996185302734,0.5349998474121094,1.149999618530277,1,0.09549797195668375,1.4999904632933043,22.459999084472656,4.714305177111717,22.54999923706055,1.3750111759481674,22.11000061035156,0.09549797195668375
7091,2008-04-23,22.559999465942386,22.56999969482422,22.0,22.190000534057614,61977900.0,0.025920859516008976,1.9230799327047223,-1.2758543579490393,55.02392097060096,51.349343276351725,-0.8089431900810098,-0.9629046782652644,-1.6311492702294323,0.3668330013322212,6.429785533326525,0.5799999237060547,-0.0360398353095448,0.8774994850158713,-0.2998274062044821,2.0548263762362247,0.2888360394056946,1.466162930626048,-1.7794517051757843,90.78949349743307,39.03485519578241,0.5886634456101759,4,-0.9949998855590856,-0.9949998855590856,-2.0174994468689,-0.3649997711181676,0.6200008392333949,2,0.048758883311603496,-1.0377367996775493,21.989999771118164,1.4999904632933043,22.459999084472656,4.714305177111717,22.54999923706055,0.048758883311603496
7092,2008-04-24,22.690000534057614,23.020000457763672,22.34000015258789,22.57999992370605,51298500.0,0.005762458829464245,-1.3050851841076152,0.29729980514057147,56.46687830025651,52.936855827631284,-0.9424217530124714,-1.0191437539691286,-1.7397555349120246,0.18095621103309512,6.828304327424043,0.6800003051757812,0.07674412660252017,0.9275005340576143,-0.29681191735068424,2.151812985465913,0.3153443083534633,1.5396567597617654,-1.8354747172910102,71.30434494162651,22.1031427769327,0.6121562257041501,4,-0.9300003051757777,-0.9300003051757777,-2.0175004005432093,-0.9650011062622035,0.5100002288818359,3,0.05244594970030092,1.9230799327047223,22.559999465942386,-1.0377367996775493,21.989999771118164,1.4999904632933043,22.459999084472656,0.05244594970030092
7093,2008-04-25,22.559999465942386,22.63999938964844,22.059999465942386,22.6299991607666,47604400.0,-0.005729443149201208,11.888865341413808,-0.6363573311138532,56.37795199906767,55.08449786483983,-0.6766440966356626,-0.7902566922727239,-1.5994229109576814,0.25790980805031083,6.692662180275316,0.6300010681152273,0.10749254037555289,0.708999538421633,-0.47453449454500074,1.8925335713882667,0.11723252193831613,1.3007665549049499,-1.5755451707159587,59.99990048612559,9.827597948744447,0.5917670164833165,4,-0.7999992370605504,-0.7999992370605504,-1.887499332427982,-1.7349996566772496,0.38000106811522727,4,0.03767732276558444,-1.3050851841076152,22.690000534057614,1.9230799327047223,22.559999465942386,-1.0377367996775493,21.989999771118164,0.03767732276558444
7094,2008-04-28,22.709999084472656,22.84000015258789,22.32999992370605,22.43000030517578,47695200.0,0.006648919418491772,-1.1250029802350643,-4.000000000000203,63.979418942045704,57.530792957535326,-0.5699053994925372,-0.8640561338238868,-1.7129565098514306,0.05248199398136677,6.555344432920431,0.5100002288818395,0.09523820529861027,0.7824992179870591,-0.41611138814503335,1.9811098241191516,0.1831939149210129,1.3818045210531054,-1.6034120194939945,73.04334990239347,16.267466135472034,0.5993053030660459,4,-0.26999855041503906,-0.9499988555908203,-1.977499008178711,-2.0849990844726562,0.7700004577636719,0,0.03918984292718841,11.888865341413808,22.559999465942386,-1.3050851841076152,22.690000534057614,1.9230799327047223,22.559999465942386,0.03918984292718841
7095,2008-04-29,22.6200008392334,22.79999923706055,22.450000762939453,22.6299991607666,40664300.0,-0.00396293478060028,-1.0000000000000202,-0.035708446866485014,60.752706181866905,57.81708259963904,-0.236729332565222,-0.7619290842672157,-1.5755029589252416,0.08500796989186199,7.224189478528426,0.3499984741210973,0.2250228820356952,0.6600008964538588,-0.5780617985379273,1.898063591445645,0.04096954895796756,1.2790322439497501,-1.3986089706876363,60.784368723984336,2.548167166775208,0.6190313474958924,4,-0.17500019073486328,-0.8600006103515625,-1.4975004196166992,-1.9950008392333984,1.25,1,0.037577296312332864,-1.1250029802350643,22.709999084472656,11.888865341413808,22.559999465942386,-1.3050851841076152,22.690000534057614,0.037577296312332864
7096,2008-04-30,22.26000022888184,22.76000022888184,22.13999938964844,22.729999542236328,56505700.0,-0.015915145755748816,1.339622777311906,47.007821442197276,51.70454997005323,56.800335818465115,0.16053296592462019,-0.3896130647595051,-1.1728637272890907,0.3703293521974196,7.737078540839858,0.6200008392333984,0.445316679253164,0.2795002937316937,-0.9644570290172432,1.5234576164806306,-0.34247836764277295,0.9014789551061604,-0.9306918449830022,20.83339128223374,-33.40729189497617,0.6219786613744683,4,0.18500041961669567,-0.5000000000000036,-1.1374998092651403,-1.6350002288818395,0.639999389648434,2,0.03953275614188101,-1.0000000000000202,22.6200008392334,-1.1250029802350643,22.709999084472656,11.888865341413808,22.559999465942386,0.03953275614188101
7097,2008-05-01,23.290000915527344,23.40999984741211,22.36000061035156,22.36000061035156,71506000.0,0.04627136909500584,-1.2580621344249556,-1.9787269443824667,68.73859992126515,57.64078529469754,-0.7649218210906135,-1.3834310383463126,-2.1544702991825595,-0.7412543537053047,8.537180766658789,1.1499996185302699,0.6546455810552025,1.2415009498596206,-0.1327015304997019,2.615703430218943,0.5543997096799593,1.9286021900392818,-1.8592510071966153,91.11119274246984,32.182695112335054,0.6871012401796607,5,-0.6500005722045898,-1.335000991821289,-2.1675004959106445,-2.6650009155273438,-0.5300006866455043,3,-0.004723083126983663,1.339622777311906,22.26000022888184,-1.0000000000000202,22.6200008392334,-1.1250029802350643,22.709999084472656,-0.004723083126983663
7098,2008-05-02,23.57999992370605,23.65999984741211,23.1299991607666,23.61000061035156,59077200.0,0.012451652931682267,7.153909356338595,-0.032258792259038244,77.73514408366279,60.22113764537504,-0.9984477262439242,-1.621908770078047,-2.389128565757403,-1.1079865108001066,9.514485910768109,0.5300006866455078,0.6694311111473752,1.4460000038146923,-0.0852519442922528,2.9772519519216374,0.680374029761218,2.2116259778681666,-1.990910020248812,94.7368487096537,27.519868836345694,0.7656259740534733,5,-0.8149995803832972,-1.4999999999999964,-2.457499504089352,-2.954999923706051,-0.8999996185302699,4,-0.016115316454457296,-1.2580621344249556,23.290000915527344,1.339622777311906,22.26000022888184,-1.0000000000000202,22.6200008392334,-0.016115316454457296
7099,2008-05-05,23.25,23.88999938964844,23.18000030517578,23.3799991607666,38631100.0,-0.013994907751220476,-4.259280713776103,4.333206179668129,71.99249966836493,62.53018555968709,-0.608602448135791,-1.2372027570136055,-1.9910073348136876,-0.8582160552599056,10.639966967771116,0.7099990844726598,0.6655684696907258,1.0410000801086419,-0.5565625206638138,2.6385626808810976,0.242218779722414,1.8397813804948697,-1.4538191021472748,63.42860630580337,-9.220268246517278,0.7987813003862282,5,-0.30500030517578125,-1.0550003051757812,-2.127499580383301,-2.625,-1.4400005340576136,0,-0.01333331036311336,7.153909356338595,23.57999992370605,-1.2580621344249556,23.290000915527344,1.339622777311906,22.26000022888184,-0.01333331036311336
7100,2008-05-06,23.57999992370605,23.709999084472656,23.07999992370605,23.07999992370605,46003800.0,0.01419354510563653,-1.5199966430664205,-3.846178675704623,66.36571006383383,63.79038434782407,-0.7703530014452262,-1.4443588464261516,-2.25151538713774,-1.2537689365758595,10.962263260640722,0.6299991607666051,0.6367761617782826,1.246000003814693,-0.37072050844797744,2.8627205160773634,0.437639747683356,2.05436025994603,-1.5325608068378394,82.285744803292,10.411967957263158,0.8083602561313358,5,-0.6050004959106374,-1.3850002288818324,-2.327499389648434,-2.954999923706051,-1.5300006866455043,1,-0.00424089829488028,-4.259280713776103,23.25,7.153909356338595,23.57999992370605,-1.2580621344249556,23.290000915527344,-0.00424089829488028
7101,2008-05-07,23.170000076293945,23.739999771118164,23.13999938964844,23.60000038146973,54228300.0,-0.01738761020944335,-1.4489727600408149,-0.8600006103515696,60.99585012981462,64.2936034399972,-0.29583516110577435,-0.9449808544198177,-1.799533571366446,-0.9179601906014838,10.980130363925051,0.600000381469723,0.6620509036726219,0.7485001564025886,-0.8492519037758512,2.3462522165810284,-0.0503758736866331,1.5473761864918103,-0.9014537266921074,52.94118380372992,-17.005809800604318,0.7988760300892205,5,-0.1950006484985316,-0.9750003814697266,-1.9174995422363281,-2.9200000762939453,-0.5100002288818359,2,0.03021151319095794,-1.5199966430664205,23.57999992370605,-4.259280713776103,23.25,7.153909356338595,23.57999992370605,0.03021151319095794
7102,2008-05-08,23.399999618530273,23.61000061035156,23.11000061035156,23.3799991607666,50106000.0,0.009926609472550085,1.2727146622278076,-0.04651265946310353,59.219095668248706,64.6092860699062,-0.46324515742120553,-1.1288980677627336,-1.986591984453021,-1.2196505296259375,11.890629469250989,0.5,0.7570663139362175,0.9124997138977058,-0.7341603680286788,2.5591597958240904,0.0891696729345135,1.735829754860898,-0.9368789041228425,39.50616121109663,-25.9943522835707,0.8233300409631917,5,-0.3850002288818324,-1.2049999237060547,-2.1474990844726562,-3.1499996185302734,-0.5399990081787145,3,-0.02136752171585743,-1.4489727600408149,23.170000076293945,-1.5199966430664205,23.57999992370605,-4.259280713776103,23.25,-0.02136752171585743
7103,2008-05-09,23.3700008392334,23.56999969482422,23.1299991607666,23.13999938964844,40044600.0,-0.0012819991361503469,-2.5199774171644806,11.499809269502016,60.00002515186493,64.16713120433056,-0.342256479586144,-0.981463205629268,-1.904088671338048,-1.2483534053500023,12.805763216851448,0.4400005340576172,0.786084562333393,0.7760008811950669,-0.8051566468031872,2.357158409193321,-0.014577882804061915,1.5665796451941958,-0.7356546837970477,35.8026057696158,-25.25530239486499,0.7905787639991277,5,-0.3550014495849574,-1.1750011444091797,-2.1175003051757812,-3.1200008392333984,-0.7900009155273473,4,-0.02610186514531454,1.2727146622278076,23.399999618530273,-1.4489727600408149,23.170000076293945,-1.5199966430664205,23.57999992370605,-0.02610186514531454
7104,2008-05-12,23.63999938964844,23.709999084472656,23.20000076293945,23.36000061035156,34425100.0,0.011553210984989404,1.4285740236149125,1.2173783243633725,68.9655278251694,65.07966694247528,-0.5212793791937322,-1.0741982502278553,-2.1005990177124474,-1.5669782328287916,13.292175368150321,0.5099983215332067,0.8045775400856741,0.89849948883057,-0.47102268690138516,2.268021664562525,0.21373840096459418,1.5832605766965457,-0.8549748461066393,84.84842354709191,17.45075719836261,0.6847610878659773,5,-0.625,-1.4449996948242223,-2.399999141693119,-3.389999389648441,-1.3599987030029332,0,-0.040609099376416546,-2.5199774171644806,23.3700008392334,1.2727146622278076,23.399999618530273,-1.4489727600408149,23.170000076293945,-0.040609099376416546
7105,2008-05-13,23.76000022888184,23.93000030517578,23.60000038146973,23.63999938964844,39476600.0,0.005076177763606138,-2.3000181199156593,0.42857629427791827,65.38463419477088,66.59967630077725,-0.5169257195733046,-1.0221424078998531,-2.1454916114555864,-1.7384349804533308,13.743364144013203,0.32999992370605113,0.8417638080529102,0.8760003089904806,-0.2651793729338614,2.0171799909148227,0.3054104680283096,1.4465901499526517,-0.8423787038072419,79.26827566315332,14.216926032382588,0.5705898409621711,5,-0.6149997711181676,-1.5450000762939489,-2.5749998092651403,-3.414999961853031,-0.9099998474121094,1,-0.08207073839035994,1.4285740236149125,23.63999938964844,-2.5199774171644806,23.3700008392334,1.2727146622278076,23.399999618530273,-0.08207073839035994
7106,2008-05-14,23.84000015258789,24.290000915527344,23.76000022888184,23.85000038146973,59397400.0,0.0033670001235439617,-5.235299397502716,-0.08333465787176131,64.93507329922579,66.17706223166176,-0.3902746878174419,-1.0197477988287886,-2.1475827276614545,-1.8744188200478078,14.547029964975437,0.5300006866455043,0.8242168320161056,0.8705001831054702,-0.2889095302382181,2.0299098964491584,0.2907953264336278,1.4502050397773125,-0.7806455982991274,61.86435198655169,-2.2970580243146728,0.5797048566718437,5,-0.1549997329711914,-1.4449996948242188,-2.6549997329711914,-2.8949995040893555,-1.4699993133544922,2,-0.07508393053986762,-2.3000181199156593,23.76000022888184,1.4285740236149125,23.63999938964844,-2.5199774171644806,23.3700008392334,-0.07508393053986762
7107,2008-05-15,24.96999931335449,24.989999771118164,23.85000038146973,23.920000076293945,77447300.0,0.04739929335293791,1.091741706534324,-104.99752050349086,74.84538661016197,65.85597806793945,-1.404615123771702,-2.028499261971639,-3.1913836899289656,-3.057912128235447,15.63511306676235,1.1499996185302734,0.8745302423509784,1.857499408721921,0.4628196270585683,3.2521791903852737,1.1601595178902464,2.5548392995535956,-1.7137413412675535,98.92470692469854,32.822603173917216,0.6973398908316759,5,-0.9349994659423793,-2.2249994277954066,-3.7849988937377894,-4.0249986648559535,-2.6099987030029297,3,-0.09251099437183175,-5.235299397502716,23.84000015258789,-2.3000181199156593,23.76000022888184,1.4285740236149125,23.63999938964844,-0.09251099437183175
7108,2008-05-16,25.0,25.0,24.520000457763672,24.989999771118164,59985800.0,0.0012014692619342071,94.99771123402633,0.009524034426759607,74.20721970417935,66.10205807191883,-1.3544398891706457,-1.9663571141184448,-3.122421835847831,-3.1505575125381355,16.456805990777184,0.4799995422363281,1.0300916450049762,1.7650000572204583,0.16332330649418836,3.366676807946728,0.9641616818573233,2.5658384325835932,-1.431668504087444,100.0,33.339359937116186,0.8008383753631351,5,-0.9600000381469727,-2.25,-3.672499656677246,-4.054999351501465,-2.5900001525878906,4,-0.08559997558593768,1.091741706534324,24.96999931335449,-5.235299397502716,23.84000015258789,-2.3000181199156593,23.76000022888184,-0.08559997558593768
7109,2008-05-19,24.8799991607666,25.290000915527344,24.790000915527344,25.20000076293945,61246100.0,-0.004800033569335893,-1.0000076294236353,-31.999427808506226,73.73948653836146,66.92136656908856,-1.0939486810550711,-1.7452394386263634,-2.9092600302403007,-3.1001236594750914,17.415061721906294,0.5,1.0011969151472044,1.5239992141723633,-0.1926729670194689,3.2406713953641955,0.6656631235764472,2.3823353047682794,-1.0299987792968714,75.73954880497304,7.991264902905257,0.8583360905959165,5,-0.6799983978271484,-1.9849987030029297,-3.527498722076416,-3.9349985122680664,-2.229999542236328,0,-0.09244370235700938,94.99771123402633,25.0,1.091741706534324,24.96999931335449,-5.235299397502716,23.84000015258789,-0.09244370235700938
7110,2008-05-20,24.09000015258789,24.6200008392334,23.79999923706055,24.54999923706055,73929600.0,-0.031752372782410054,1.7333282470897031,1.4374899417665807,67.63006821256332,67.6585019116162,-0.2503223200814837,-0.8325313503909264,-2.034971068817537,-2.387227122473888,18.38259190839011,1.0799999237060511,0.8802591456648265,0.629000186920166,-0.9899907780336612,2.2479911518739932,-0.18049529555674582,1.4384956693970778,1.2000007629394531,21.568612784715103,-49.96131023138622,0.8094954824769133,5,0.1100006103515625,-1.1949996948242188,-2.7699999809265137,-3.1449995040893555,-2.5,1,-0.07513488810617308,-1.0000076294236353,24.8799991607666,94.99771123402633,25.0,1.091741706534324,24.96999931335449,-0.07513488810617308
7111,2008-05-21,23.65999984741211,24.20000076293945,23.520000457763672,23.8799991607666,64445700.0,-0.017849742733587637,-1.7200115967239114,0.47826032872804103,54.03049266979157,67.08199046734319,0.28663691809942193,-0.33296782900941935,-1.5587565275989235,-2.0277128331806047,19.072640864825377,0.6800003051757777,0.8065016127783977,0.14399986267089915,-1.4199139051314091,1.7079136304732074,-0.6379570212302532,0.9259567465720515,1.6300010681152344,7.909567991034386,-58.61768299598938,0.7819568839011537,5,0.5500001907348633,-0.08499908447265625,-2.3199996948242188,-2.714999198913574,-2.1700000762939453,2,-0.034234973422071935,1.7333282470897031,24.09000015258789,-1.0000076294236353,24.8799991607666,94.99771123402633,25.0,-0.034234973422071935
7112,2008-05-22,23.8799991607666,24.1299991607666,23.729999542236328,23.81999969482422,41170000.0,0.0092983649523799,-2.3333333333333335,-0.27272569640116867,53.31857809585705,66.3396074611201,0.15856019163504342,-0.4840624785262726,-1.7264533250052025,-2.316516769559822,19.322508684958635,0.4699993133544922,0.7688160231617509,0.3044992446899428,-1.21707129215795,1.8260697815378357,-0.4562860237340054,1.065284513113891,1.339201736450196,20.338904514057262,-40.85943293314632,0.760785268423947,5,0.3650016784667969,-0.29999828338623047,-2.477499485015869,-2.919999122619629,-2.3999996185302734,3,-0.06323276275545431,-1.7200115967239114,23.65999984741211,1.7333282470897031,24.09000015258789,-1.0000076294236353,24.8799991607666,-0.06323276275545431
7113,2008-05-23,23.40999984741211,23.81999969482422,23.07999992370605,23.739999771118164,59073500.0,-0.01968171398124141,2.020408639904102,-5.500047684140255,51.71673802175853,64.4230752607411,0.7094346820597721,0.055739596523210366,-1.2136926266663686,-1.9171568994677841,19.622369219383184,0.7999992370605504,0.7769863606777925,-0.2080000877380357,-1.6558379926262283,1.239837817150157,-0.9319190401821302,0.5159188647060589,1.741233032226564,14.932116543264568,-44.08455087062704,0.7239189524440955,5,0.7750005722045898,0.17000102996826172,-2.007500171661377,-2.4499998092651367,-1.8400001525878906,4,-0.04485259478447301,-2.3333333333333335,23.8799991607666,-1.7200115967239114,23.65999984741211,1.7333282470897031,24.09000015258789,-0.04485259478447301
7114,2008-05-27,23.60000038146973,23.71999931335449,23.270000457763672,23.290000915527344,52821500.0,0.008116212528665345,-1.5714192293229807,-0.9393925382192403,50.221244166125196,62.73825414644713,0.5734701159530715,-0.06763313817934602,-1.337854767671498,-2.156492222232121,19.722073467338117,0.44999885559081676,0.7894072414191164,-0.062499618530271306,-1.446115603291819,1.3211163662312764,-0.7543076109110451,0.6293083738505025,1.4269585208129847,33.76624341717444,-21.385561297688128,0.691807992380774,5,0.5850000381469691,-0.01999950408935902,-2.122500896453861,-2.5650005340576207,-2.670000076293949,1,-0.05042375062807147,2.020408639904102,23.40999984741211,-2.3333333333333335,23.8799991607666,-1.7200115967239114,23.65999984741211,-0.05042375062807147
7115,2008-05-28,23.46999931335449,23.809999465942386,23.13999938964844,23.79999923706055,50288400.0,-0.005508519746352025,2.8285676917291225,-1.0645177168382365,53.53772863453557,61.47188251703711,0.7353370342574372,0.13630096464467556,-1.1482937074580697,-2.0662250832075593,19.761252639607623,0.6700000762939453,0.8008976660551141,-0.23500061035156605,-1.5333797466090253,1.0633785259058932,-0.8841901784802957,0.4141889577771636,1.4401420502136268,34.82134798357638,-19.758704040723607,0.6491895681287292,5,0.7150011062622106,0.11000156402588246,-1.9924998283386195,-2.4349994659423793,-2.8099994659423793,2,-0.034938207022342516,-1.5714192293229807,23.60000038146973,2.020408639904102,23.40999984741211,-2.3333333333333335,23.8799991607666,-0.034938207022342516
7116,2008-05-29,23.13999938964844,23.31999969482422,22.79999923706055,23.270000457763672,54937400.0,-0.014060499930150239,3.521752110526896,0.39394272172931055,47.00460444693684,58.37846227667875,1.0679008263264507,0.5645534680325106,-0.7903545382764285,-1.7463471113008353,20.406749374154096,0.6700000762939382,0.7394836779517604,-0.6090004920959444,-1.7514794562023859,0.533478472010497,-1.1802399741491634,-0.037761010042725474,1.66033348752795,25.563922713655394,-29.64548304694644,0.5712394820532203,5,0.9050006866455043,0.5050010681152308,-1.662499904632572,-2.1049995422363317,-2.430000305175785,3,-0.06698354701573306,2.8285676917291225,23.46999931335449,-1.5714192293229807,23.60000038146973,2.020408639904102,23.40999984741211,-0.06698354701573306
7117,2008-05-30,23.18000030517578,23.54999923706055,23.06999969482422,23.28000068664551,55484500.0,0.0017286480804850068,-1.9999821186961175,0.7692273834326608,47.81608600694626,55.4461140880973,0.8351067887475736,0.5437683273386114,-0.7800983244708917,-1.799693221922272,20.23755465435113,0.4799995422363317,0.6962556842506551,-0.5634995460510268,-1.7162949432171573,0.5892958511151036,-1.139897244634092,0.01289815253203841,1.460305880791342,37.25498995837472,-19.566160604281514,0.5763976985830648,5,0.8649997711181641,0.49499988555908203,-1.6150007247924805,-2.145000457763672,-2.260000228881836,4,-0.07290770111337153,3.521752110526896,23.13999938964844,2.8285676917291225,23.46999931335449,-1.5714192293229807,23.60000038146973,-0.07290770111337153
7118,2008-06-02,23.20000076293945,23.3799991607666,22.81999969482422,23.04999923706055,50569500.0,0.0008628325064863329,1.1960835645845331,-1.5000095367066602,44.63416608438282,52.21218959321078,0.5955539597121025,0.5205273187333432,-0.7698500757049729,-1.8231584409970765,19.925074437267163,0.5599994659423828,0.6486518145943592,-0.5244991302490263,-1.7009246615908147,0.6519264010927621,-1.1127118959199223,0.0637136354218697,1.2930808671151475,39.60410249824775,-13.107019127830917,0.5882127656708946,6,0.5099992752075231,0.4749994277954137,-1.4400005340576136,-1.970000267028805,-3.390001296997063,0,-0.07413798121294535,-1.9999821186961175,23.18000030517578,3.521752110526896,23.13999938964844,2.8285676917291225,23.46999931335449,-0.07413798121294535
7119,2008-06-03,22.940000534057614,23.690000534057614,22.85000038146973,23.29999923706055,65482900.0,-0.011206906048777832,-2.111117390459722,-2.3999669396268333,40.33019610595127,49.17887047025389,0.6162286377742383,0.7969736310956641,-0.4942490858298747,-1.5759939362339601,19.200420431006915,0.8400001525878835,0.42181786873813465,-0.7689993858337445,-1.9794255838198218,0.4414268121523328,-1.374212484826785,-0.16378628684070407,1.4176345045574585,13.86151141292885,-34.02424078598666,0.6052130989930391,6,0.5599994659423864,0.774999618530277,-1.1800003051757777,-1.710000038146969,-2.319999694824215,1,-0.05972104652741561,1.1960835645845331,23.20000076293945,-1.9999821186961175,23.18000030517578,3.521752110526896,23.13999938964844,-0.05972104652741561
7120,2008-06-04,23.479999542236328,23.68000030517578,22.809999465942386,22.809999465942386,57510100.0,0.023539624917489066,-1.597017134821082,-1.8611180282182185,46.17020689453662,48.305505384114454,-0.02167829533138743,0.26256032260413775,-1.016564194231183,-2.1224658248352775,18.61429286477953,0.8700008392333949,0.19489099077795302,-0.22400035858154155,-1.4374925075204708,0.9894917903573877,-0.8307464330510079,0.38274571588792483,0.7530246322543839,76.4044173272729,29.035744879947487,0.6067460744694653,6,-0.015000343322753906,0.2350006103515625,-1.3799991607666016,-2.2499990463256836,-2.840000152587887,2,-0.10860303606367427,-2.111117390459722,22.940000534057614,1.1960835645845331,23.20000076293945,-1.9999821186961175,23.18000030517578,-0.10860303606367427
7121,2008-06-05,23.8700008392334,24.0,23.35000038146973,23.6200008392334,51960800.0,0.016609936311775764,1.549026501013502,0.37313428586882763,36.1111405454821,46.39356787851724,-0.4232695993291671,-0.07621750359606594,-1.3707675958688625,-2.507955927629002,18.081252908826695,0.6499996185302699,-0.029427075278778858,0.13100090026855327,-1.057768974708864,1.3197707752459706,-0.4633840372201554,0.725385837757262,0.24838134026289893,89.07570567860705,46.23625424459778,0.5943849374887078,6,-0.470001220703125,-0.1550006866455078,-1.767500400543213,-2.640000343322754,-3.40000152587891,3,-0.1344784616238992,-1.597017134821082,23.479999542236328,-2.111117390459722,22.940000534057614,1.1960835645845331,23.20000076293945,-0.1344784616238992
7122,2008-06-06,22.899999618530273,23.70000076293945,22.899999618530273,23.65999984741211,69864000.0,-0.04063683228317294,-1.1052655354754097,-3.0400009155273438,28.571439692987155,43.82186806420931,0.43929632532269025,0.9005774168772831,-0.3506786896810752,-1.556442418509512,17.52322746336275,0.970001220703125,-0.20615269225584143,-0.8140003204345696,-2.0527667649939687,0.4247661241248295,-1.433383542714271,-0.19461709815486827,1.112911925571165,7.563034638397038,-26.887440837131297,0.6193832222796997,6,0.5,0.9250011444091797,-0.7974991798400879,-1.669999122619629,-2.190000534057617,4,-0.09563321268728353,1.549026501013502,23.8700008392334,-1.597017134821082,23.479999542236328,-2.111117390459722,22.940000534057614,-0.09563321268728353
7123,2008-06-09,22.76000022888184,23.10000038146973,22.34000015258789,23.07999992370605,57224700.0,-0.0061135105668364,3.222216335353643,0.4210521032276753,28.455304094052423,41.40343027842344,0.5335001985181513,1.0461716903433818,-0.15151436838194954,-1.4297053427090525,17.19474540090449,0.7600002288818395,-0.2729692254630436,-0.9234996795654276,-2.226310484893734,0.37931112576287873,-1.5749050822295807,-0.2720942769012744,1.2399997711181605,25.30121174099603,-3.7642750679050714,0.6514054026641528,6,0.4099998474121058,1.0550003051757777,-0.4625000953674352,-1.3350000381469762,-1.8500003814697301,0,-0.0808435911284826,-1.1052655354754097,22.899999618530273,1.549026501013502,23.8700008392334,-1.597017134821082,23.479999542236328,-0.0808435911284826
7124,2008-06-10,22.68000030517578,22.899999618530273,22.309999465942386,22.309999465942386,56570700.0,-0.0035149351011227736,-2.189182780289443,-1.1562537252938658,33.2541701136344,39.14970155387888,0.5244227393814391,1.1073370362584853,-0.024632035956940967,-1.318699860296686,16.690058024425962,0.5900001525878871,-0.361279832728588,-0.9554996490478516,-2.333621194394155,0.4226218962984518,-1.6445604217210033,-0.2664388763746999,1.1539997100830064,21.893533864456234,-7.784817644898997,0.689060772673152,6,0.47499942779541016,1.119999885559082,-0.25750017166137695,-1.130000114440918,-0.6900005340576172,1,-0.1265432451770485,3.222216335353643,22.76000022888184,-1.1052655354754097,22.899999618530273,1.549026501013502,23.8700008392334,-0.1265432451770485
7125,2008-06-11,21.809999465942386,22.63999938964844,21.790000915527344,22.540000915527344,59797500.0,-0.03835982484686529,-1.2077924008115009,-1.9729724156773485,30.107537467067516,37.272249667226724,1.2674786048975513,1.9223164246207247,0.8576404142461271,-0.41365578062375263,16.11186794168425,0.8899993896484375,-0.43487289752090774,-1.7280004501342745,-3.3272184686376534,-0.12878243163089564,-2.527609459385964,-0.9283914408825851,1.8411204833984343,0.90491215836022,-30.224694392893507,0.7996090092516894,6,1.0850009918212855,1.7300014495849574,0.7600002288818324,-0.14499950408935902,0.28000068664550426,2,-0.054562065834400486,-2.189182780289443,22.68000030517578,3.222216335353643,22.76000022888184,-1.1052655354754097,22.899999618530273,-0.054562065834400486
7126,2008-06-12,22.049999237060547,22.61000061035156,21.8799991607666,22.049999237060547,60253600.0,0.011004116322558044,-3.2941242468781,-0.0,30.40686939002059,35.3378922653461,0.9572694318323123,1.6246342710684516,0.6368226025392474,-0.6115918005830885,15.092806389157124,0.8000011444091726,-0.5165625735552482,-1.3985006332397454,-3.1220742463973536,0.3250729799178629,-2.2602874398185513,-0.5367138266609395,1.340564047546387,13.612478654670035,-18.10207992080668,0.8617868065788047,6,0.845001220703125,1.4900016784667969,0.5350003242492676,-0.38499927520751953,0.04000091552734375,3,-0.06394557352375085,-1.2077924008115009,21.809999465942386,-2.189182780289443,22.68000030517578,3.222216335353643,22.76000022888184,-0.06394557352375085
7127,2008-06-13,22.65999984741211,22.70000076293945,22.190000534057614,22.239999771118164,43003400.0,0.027664427730514474,1.0399931335711443,100.0,42.203750612650815,35.06784610182032,0.2969803488024212,0.8777011978054894,0.05090867120787124,-1.169327318219203,13.271261680596735,0.6500015258789027,-0.5992914553998219,-0.6730000495910637,-2.2723960115006143,0.9263959123184868,-1.472698030545839,0.12669793136371155,0.5064847055236825,66.4121592796915,31.22910596868254,0.7996979809547757,6,0.2350006103515625,0.8800010681152344,-0.07500028610229492,-0.994999885559082,-0.5699996948242188,4,-0.09664609659332057,-3.2941242468781,22.049999237060547,-1.2077924008115009,21.809999465942386,-2.189182780289443,22.68000030517578,-0.09664609659332057
7128,2008-06-16,22.86000061035156,23.07999992370605,22.40999984741211,22.450000762939453,44772000.0,0.0088261590594092,-1.7346848214494097,0.9761899355588673,42.323662453488545,35.28934236265779,0.048811712950097785,0.5366722322823243,-0.12025051317996471,-1.3372443649145538,11.110057399052945,0.6700000762939418,-0.6226146529227456,-0.3659993171691944,-1.7702544646643048,1.038255830325916,-1.0681268909167478,0.336128256578359,-1.0699996948242152,82.9457765502394,45.61788075375443,0.7021275737475547,6,0.03499984741211293,0.6800003051757848,-0.2550010681152308,-1.1950006484985316,-0.5600013732910121,0,-0.09405080789478759,1.0399931335711443,22.65999984741211,-3.2941242468781,22.049999237060547,-1.2077924008115009,21.809999465942386,-0.09405080789478759
7129,2008-06-17,22.57999992370605,23.01000022888184,22.56999969482422,22.940000534057614,43990500.0,-0.012248498651339368,-1.3157857752347155,-0.8780505959303754,41.04629287788296,34.720018583029606,0.30438541128412666,0.6698725802045864,0.18980134803302562,-1.0377991235636124,8.568011018887516,0.44000053405762074,-0.6632460109948681,-0.531000041961672,-1.726058479937528,0.6640583960141839,-1.1285292609495983,0.06652917702625416,-0.7641990280151347,61.240280276964874,22.620624583995493,0.5975292189879274,6,0.31500053405762074,0.9600009918212926,0.02499961853027699,-0.9149999618530238,-0.9099998474121058,1,-0.07395925960746619,-1.7346848214494097,22.86000061035156,1.0399931335711443,22.65999984741211,-3.2941242468781,22.049999237060547,-0.07395925960746619
7130,2008-06-18,22.280000686645508,22.68000030517578,22.209999084472656,22.350000381469727,41535000.0,-0.013286060145003997,-3.476140306261467,0.19444326707074133,41.29556734884559,35.296066005625555,0.46518287528676794,0.8720278516234572,0.538584742032274,-0.7088850666203079,7.8953474131564425,0.470001220703125,-0.7017928705191565,-0.7404993057250984,-1.896908968681668,0.4159103572314713,-1.3187041372033832,-0.16229447424681354,-0.4389158103942883,33.333439297078996,-6.651090457356354,0.5782048314782853,6,0.4650001525878906,1.260000228881836,0.3249988555908203,-0.6150007247924805,-0.2700004577636683,2,-0.013016198679974389,-1.3157857752347155,22.57999992370605,-1.7346848214494097,22.86000061035156,1.0399931335711443,22.65999984741211,-0.013016198679974389
7131,2008-06-19,22.85000038146973,23.10000038146973,22.13999938964844,22.209999084472656,48519900.0,0.02558346845859294,-1.461538837741039,-9.1429155313352,46.98354904027644,37.34185593310214,-0.2958292651493757,0.2511080557100449,0.014037575944623626,-1.2509923599288513,7.372836091429234,0.9600009918212891,-0.686237590578159,-0.1299996376037562,-1.2482125738955965,0.988213298688084,-0.6891061057496763,0.4291068305421639,-0.9841372042694125,73.9583602381799,32.23940084680601,0.5591064681459209,6,-0.40499973297119496,0.6900005340576136,-0.17000007629394887,-1.164999961853031,-1.1800003051757848,3,-0.03326040333452962,-3.476140306261467,22.280000686645508,-1.3157857752347155,22.57999992370605,-1.7346848214494097,22.86000061035156,-0.03326040333452962
7132,2008-06-20,22.3700008392334,22.739999771118164,22.309999465942386,22.729999542236328,71018300.0,-0.021006544167307295,1.2631644991441822,-0.5624968335096603,43.00168959504722,38.95812098876823,0.11296300362169376,0.6452651019556832,0.513572119973432,-0.7489615075428055,6.822087608607602,0.5400009155273438,-0.7555157709616225,-0.5344992637634292,-1.5994921334736532,0.5304936059467948,-1.0669956986185412,-0.0020028289083171558,-0.45477217386230606,23.958459579151537,-17.28329628315847,0.5324964348551128,6,0.07499980926513672,1.1700000762939453,0.6699995994567871,-0.505000114440918,-0.1400012969970703,4,-0.01251679374792114,-1.461538837741039,22.85000038146973,-3.476140306261467,22.280000686645508,-1.3157857752347155,22.57999992370605,-0.01251679374792114
7133,2008-06-23,22.36000061035156,22.709999084472656,22.309999465942386,22.5,46279200.0,-0.00044703748353469575,-2.333306842565435,0.3888885945439135,44.89436885757584,40.25147640476172,0.06733759237908998,0.6035110327665301,0.5704737751756177,-0.7197982199270108,7.212771211725203,0.3999996185302699,-0.8187095548185646,-0.49199953079223846,-1.5555904093511437,0.5715913477666668,-1.023794970071691,0.03979590848721415,-0.3973810763365222,22.916770146845085,-20.888346063341327,0.5317954392794522,6,0.08500003814697621,1.1800003051757848,1.0299992561340368,-0.14500045776366832,-0.13000106811523082,0,-0.012075154310982938,1.2631644991441822,22.3700008392334,-1.461538837741039,22.85000038146973,-3.476140306261467,22.280000686645508,-0.012075154310982938
7134,2008-06-24,22.40999984741211,22.809999465942386,22.18000030517578,22.200000762939453,46126600.0,0.0022361017753014245,-4.039993286132841,-1.499999999999962,39.69172262533369,41.31638586679129,-0.027925593787959002,0.48463640727324275,0.586654797756907,-0.7566956365119637,7.695565522682809,0.6299991607666051,-0.7522153669731324,-0.38250026702881,-1.402136552244297,0.637136018186677,-0.8923184096365517,0.1273178755789317,-0.40188507949888574,28.12501862643188,-11.079117925276293,0.5098181426077429,6,0.07999992370605469,1.1300010681152344,0.9850001335144043,-0.034999847412109375,-0.21999931335449574,1,-0.00490855024991288,-2.333306842565435,22.36000061035156,1.2631644991441822,22.3700008392334,-1.461538837741039,22.85000038146973,-0.00490855024991288
7135,2008-06-25,22.649999618530273,23.0,22.420000076293945,22.43000030517578,54778100.0,0.01070949454494885,-3.8333373069801078,1.047620345140781,37.89681548524605,42.14860209959412,-0.15225159134218558,0.18978485731722117,0.4098962776732762,-0.9927629787867005,8.268608176774402,0.5900001525878906,-0.6675051412856092,-0.1015005111694336,-1.0711512875820581,0.8681502652431909,-0.5863258993757441,0.3833248770368769,-0.5982094260747886,53.12496895594588,19.393601021596318,0.48482538820631194,6,-0.029999732971187854,0.5550012588500977,0.8975009918212891,-0.12999916076660156,-0.2999992370605469,2,-0.04326708868615503,-4.039993286132841,22.40999984741211,-2.333306842565435,22.36000061035156,1.2631644991441822,22.3700008392334,-0.04326708868615503
7136,2008-06-26,21.59000015258789,22.520000457763672,21.59000015258789,22.36000061035156,56482100.0,-0.04679909420727679,-1.4155837721883964,-3.5000130046903424,37.23197192739283,41.596182245676566,0.9338380536105859,1.188651087372964,1.4827933642385922,0.07414626350909259,8.822325268427521,1.0599994659423828,-0.6468862874916574,-1.0840000152587876,-2.1643589345701173,-0.003641095947457984,-1.6241794749144525,-0.5438205556031228,1.5100002288818395,0.0,-35.511340521917276,0.5401794596556656,6,0.755000114440918,1.3050003051757812,1.9575004577636719,0.9300003051757812,0.9300003051757812,3,0.01945345406788279,-3.8333373069801078,22.649999618530273,-4.039993286132841,22.40999984741211,-2.333306842565435,22.36000061035156,0.01945345406788279
7137,2008-06-27,21.489999771118164,21.84000015258789,21.21999931335449,21.600000381469727,60068800.0,-0.004631791605510527,1.1016972165648458,0.14285785059276462,37.52455383407039,41.062947954630104,0.9503611746161269,1.2179964589142358,1.5954399858495165,0.19778959280867525,9.906871173174729,0.620000839233402,-0.5345609941321179,-1.099500370025634,-2.273526177530364,0.07452543747909601,-1.6865132737779973,-0.5124874662732708,1.5798006057739293,15.168559191541831,-20.74060358696103,0.5870129037523644,6,0.6700000762939453,1.1849994659423828,2.402500629425049,1.140000343322754,1.5300006866455078,4,0.00837600312205189,-1.4155837721883964,21.59000015258789,-3.8333373069801078,22.649999618530273,-4.039993286132841,22.40999984741211,0.00837600312205189
7138,2008-06-30,21.479999542236328,21.899999618530273,21.34000015258789,21.40999984741211,50166900.0,-0.0004653433684664865,-4.333351498637602,-0.6363573311138854,38.04780225583849,40.729782329958496,0.8314589953985561,1.1515733121542375,1.604046348404239,0.23480808847972412,10.656104139170496,0.5599994659423828,-0.43637895236576796,-1.0235005378723159,-2.2595774554300654,0.21257637968543364,-1.6415389966511924,-0.40546207909343934,1.5158087921142602,14.606748796924412,-22.122080071237527,0.6180384587788749,6,0.6800003051757812,1.130000114440918,2.4325013160705566,1.2400007247924805,1.3199996948242223,0,0.03491620186142308,1.1016972165648458,21.489999771118164,-1.4155837721883964,21.59000015258789,-3.8333373069801078,22.649999618530273,0.03491620186142308
7139,2008-07-01,21.56999969482422,21.82999992370605,21.1200008392334,21.290000915527344,66857400.0,0.004189951327090213,-1.2903235730238796,4.0,47.169813867055055,41.38247638753733,0.6516518708229313,1.0052113193675538,1.5165708184393978,0.17054812802474828,12.006253644343586,0.7099990844726527,-0.44861409464562385,-0.8650003433227553,-2.15009746454448,0.42009677789896926,-1.5075489039336176,-0.22245178271189303,1.3547762786865256,23.936120025039035,-16.608548818625604,0.6425485606108615,7,0.5400009155273438,0.9900007247924805,2.3125009536743164,1.1500005722045898,2.1000003814697266,1,0.030598046210008834,-4.333351498637602,21.479999542236328,1.1016972165648458,21.489999771118164,-1.4155837721883964,21.59000015258789,0.030598046210008834
7140,2008-07-02,20.93000030517578,21.809999465942386,20.8700008392334,21.6299991607666,47772900.0,-0.029670811251889195,-1.2926857634648796,-2.500006811989101,37.931044405055154,40.37664253917941,1.2069375655054912,1.5224318405480943,2.166861834916972,0.829314671881427,13.470048551573289,0.9399986267089879,-0.4986952776290785,-1.3774997711181634,-2.730265346123204,-0.024734196113122664,-2.0538825586206855,-0.7011169836156412,1.8864891602783231,3.6363321099326646,-38.64970339049935,0.6763827875025211,7,1.005000114440918,1.505000114440918,2.952500343322754,1.7899999618530273,3.299999237060547,2,0.060200678954134945,-1.2903235730238796,21.56999969482422,-4.333351498637602,21.479999542236328,1.1016972165648458,21.489999771118164,0.060200678954134945
7141,2008-07-03,20.65999984741211,20.799999237060547,20.26000022888184,20.6200008392334,41363800.0,-0.012900165018005394,2.3750171364538346,-0.05714153367429516,26.744181920283495,38.570252797539,1.2668389431774472,1.622819444352416,2.4258530764634116,1.1101562436795476,14.895854878436282,0.6700000762939418,-0.5336488237657235,-1.4870001792907708,-2.8207738427985234,-0.15322651578301816,-2.153887011044649,-0.8201133475368927,2.00077052794434,24.39022971929384,-14.230822500048436,0.6668868317538772,7,0.9700002670288086,1.4700002670288086,3.222500801086426,2.060000419616699,3.719999313354492,3,0.08180060728651495,-1.2926857634648796,20.93000030517578,-1.2903235730238796,21.56999969482422,-4.333351498637602,21.479999542236328,0.08180060728651495
7142,2008-07-07,20.709999084472656,21.26000022888184,20.290000915527344,20.780000686645508,47325800.0,0.0024200986171261096,-1.1318714486031338,-1.7500834485718373,24.096352871641457,36.25936213243518,1.0690249069305757,1.4760145461843948,2.3610076683225074,1.0678861631535028,16.21578067122244,0.9699993133544957,-0.5536158343980482,-1.3275009155273452,-2.7571259003388313,0.10212406928414097,-2.0423134079330865,-0.6126884231216039,1.7106942762363317,27.438964821034652,-5.344997654810697,0.7148124924057431,7,0.9200010299682617,1.4200010299682617,3.1350011825561523,2.0100011825561523,3.8100013732910156,0,0.08739746273808713,2.3750171364538346,20.65999984741211,-1.2926857634648796,20.93000030517578,-1.2903235730238796,21.56999969482422,0.08739746273808713
7143,2008-07-08,20.920000076293945,21.1299991607666,20.309999465942386,20.700000762939453,58443500.0,0.010140077310710094,1.562509126997125,-3.142775401215226,29.656854724476915,35.144376810117755,0.7077010785785127,1.1816829502010116,2.142485603583264,0.8619641337365707,16.862950002480343,0.8199996948242152,-0.6533774424147865,-1.0254999160766616,-2.4956019932599887,0.4446021611066655,-1.7605509546683251,-0.29044887748499804,1.2846239712323282,42.0382150129019,12.322808744561378,0.7350510385916634,7,0.7100000381469727,1.2100000381469727,2.940000057220459,1.9750003814697266,3.200000762939453,1,0.10038242704642242,-1.1318714486031338,20.709999084472656,2.3750171364538346,20.65999984741211,-1.2926857634648796,20.93000030517578,0.10038242704642242
7144,2008-07-09,19.809999465942386,20.899999618530273,19.76000022888184,20.86000061035156,68343100.0,-0.053059302404562914,1.0176995332900038,-4.7727473708850665,24.74436064417695,33.682992938887864,1.5758207269040057,2.177275966216495,3.2260554750130943,1.9816058790674589,17.708262588613316,1.1599998474121058,-0.7254621901808775,-1.9920004844665478,-3.701092401268074,-0.2829085676650216,-2.846546442867311,-1.1374545260657847,2.2001621997194434,2.4389880813926443,-25.710905974640006,0.8545459584007637,7,1.3300008773803675,2.0700006484985316,3.8825006484985316,3.0850009918212855,4.550001144409173,2,0.15093386429709965,1.562509126997125,20.920000076293945,-1.1318714486031338,20.709999084472656,2.3750171364538346,20.65999984741211,0.15093386429709965
7145,2008-07-10,20.6200008392334,20.770000457763672,19.709999084472656,19.850000381469727,93629500.0,0.0408885106071597,-1.019044366616773,-0.7333329700292328,28.26511619952126,32.68667563579102,0.5001810697269491,1.3423761155679514,2.4013920612757502,1.1916421156216508,17.98862787565685,1.0600013732910156,-0.8042610882574834,-1.1224991798400872,-2.9114112382449306,0.6664128785647563,-2.0169552090425107,-0.22804315063766367,1.1201414540148313,58.70974728264534,34.85255681979935,0.8944560292024226,7,0.1849985122680664,1.2349987030029297,2.987499237060547,2.2749996185302734,3.639999389648441,3,0.14791460295468828,1.0176995332900038,19.809999465942386,1.562509126997125,20.920000076293945,-1.1318714486031338,20.709999084472656,0.14791460295468828
7146,2008-07-11,20.63999938964844,21.18000030517578,19.989999771118164,20.280000686645508,74358200.0,0.0009698617653299824,-1.5319145914116603,0.4675305051746136,31.477500842378305,32.01478085893634,0.37018193826958523,1.2767894028085962,2.3782672270775116,1.1912025461654174,18.00186868400394,1.1900005340576172,-0.8672810863330831,-1.0320006370544412,-2.880045240394569,0.8160439662856867,-1.9560229387245052,-0.10797833538437729,0.8159228543712089,59.99997538906816,34.66204446292285,0.9240223016700647,7,0.1649999618530238,1.215000152587887,2.9500002861022914,2.255001068115231,3.3700008392333984,4,0.17393412106341333,-1.019044366616773,20.6200008392334,1.0176995332900038,19.809999465942386,1.562509126997125,20.920000076293945,0.17393412106341333
7147,2008-07-14,20.46999931335449,21.149999618530273,20.31999969482422,21.020000457763672,49072300.0,-0.008236438048501715,1.0493838788903462,-1.5277864609548382,30.434768873175557,31.168888260862683,0.42496923127475483,1.3431729608389738,2.5098960657816924,1.3764588661504007,18.17897630225118,0.8299999237060547,-0.9566228487280988,-1.0925006866455114,-2.95353514815503,0.7685337748640073,-2.0230179174002707,-0.16198345589075203,0.7414936883285819,51.700652909547394,24.980095884298862,0.9305172307547589,7,0.30000019073486683,1.235000610351566,3.0875005722045934,2.4250011444091832,3.120000839233402,0,0.19101123490811522,-1.5319145914116603,20.63999938964844,-1.019044366616773,20.6200008392334,1.0176995332900038,19.809999465942386,0.19101123490811522
7148,2008-07-15,20.709999084472656,21.18000030517578,20.21999931335449,20.25,100047200.0,0.011724464053185946,-2.692308256611488,-0.8363602315169578,33.067723028687,29.601989278821787,0.07181007297326047,0.984307736501087,2.2241737784416244,1.1545431807628859,19.07231212288636,0.9600009918212926,-0.965541894102703,-0.7450008392333984,-2.537588423055425,1.047586744588628,-1.6412946311444117,0.15129295267761478,-1.0,68.0271543939048,39.770580644375634,0.8962937919110135,7,0.05000019073486328,0.6950006484985352,2.902501106262207,2.1850013732910156,2.680000305175785,1,0.18396917149781866,1.0493838788903462,20.46999931335449,-1.5319145914116603,20.63999938964844,-1.019044366616773,20.6200008392334,0.18396917149781866
7149,2008-07-16,20.90999984741211,21.149999618530273,20.229999542236328,21.030000686645508,87306000.0,0.009657207715156435,4.111129949190168,-0.26087190884513956,32.53012786509154,29.00188744104805,-0.2588812957610571,0.6880568977315171,1.9904703378854691,0.981637315521354,20.013924921320424,0.9200000762939453,-0.9693077758195514,-0.4615000724792466,-2.187795999867994,1.2647958549095009,-1.3246480361736204,0.4016478912151271,-1.1706007385253905,81.63263717328573,54.18689305405846,0.8631479636943734,7,-0.4250001907348633,0.49499988555908203,2.582500457763672,1.9850006103515625,2.139999389648441,2,0.153515113115535,-2.692308256611488,20.709999084472656,1.0493838788903462,20.46999931335449,-1.5319145914116603,20.63999938964844,0.153515113115535
7150,2008-07-17,21.989999771118164,22.399999618530273,21.040000915527344,21.25,94030200.0,0.05164992499221466,-1.3448295139705315,-6.166621632361122,53.99999465942586,32.030311078730534,-1.310523373548449,-0.43719853021399047,0.8779840423283645,-0.06662856211130475,19.75141435475282,1.489999771118164,-0.9532788698582948,0.6329998970031738,-1.0658187100596983,2.331818504066046,-0.21640940652826046,1.4824092005346081,-2.2217886383056644,82.98755712153373,49.919148382723215,0.8494093035314357,7,-0.9350004196166992,-0.5850000381469727,1.4875001907348633,0.9050006866455078,1.5,3,0.10777630122334836,4.111129949190168,20.90999984741211,-2.692308256611488,20.709999084472656,1.0493838788903462,20.46999931335449,0.10777630122334836
7151,2008-07-18,22.09000015258789,22.170000076293945,21.46999931335449,21.88999938964844,54733400.0,0.0045475389954785506,2.8888865341415024,0.2702713848644059,56.00000152587832,35.575160929201296,-1.3257646119709108,-0.6293212014147329,0.7592070462953906,-0.1459665914061965,20.20187847028419,0.7000007629394567,-1.0036638482955098,0.7710002899169908,-0.817629441344252,2.3596300211782335,-0.023314575713630603,1.5653151555476121,-2.216517480346681,85.77984300248133,48.36330090677798,0.7943148656306209,7,-1.0350008010864258,-0.6850004196166992,1.1275005340576172,0.8050003051757812,0.879999160766598,4,0.0982344980219354,-1.3448295139705315,21.989999771118164,4.111129949190168,20.90999984741211,-2.692308256611488,20.709999084472656,0.0982344980219354
7152,2008-07-21,22.09000015258789,22.25,21.950000762939453,22.200000762939453,48686600.0,0.0,1.857148047229791,-0.5500009536706882,56.11222850869849,38.514646905225916,-1.2398040486465263,-0.686574748560318,0.7326285915196351,-0.12637184163072845,20.719111036198417,0.2999992370605469,-0.9516906266778093,0.7850003242492676,-0.7691929431856153,2.3391935916841504,0.007903690531826157,1.562096957966709,-2.1154568024951175,85.77984300248133,43.5993655523835,0.7770966337174419,7,-1.0350008010864258,-0.6850004196166992,1.1275005340576172,0.8050003051757812,1.0599994659423828,0,0.08691715993804627,2.8888865341415024,22.09000015258789,-1.3448295139705315,21.989999771118164,4.111129949190168,20.90999984741211,0.08691715993804627
7153,2008-07-22,22.09000015258789,22.1200008392334,21.6299991607666,21.71999931335449,74321500.0,0.0,1.2790658475459646,-3.3636253294493317,55.30612546768951,41.91039855228287,-1.1805316752814967,-0.746092179877607,0.7064692448625607,-0.10210734947940736,21.342949563483817,0.4900016784667969,-0.8180985755919643,0.7985003471374519,-0.7214205809463223,2.318421275221226,0.038539883095563,1.5584608111793408,-2.018438551757619,85.71431082749922,39.52303947596096,0.7599604640418879,7,-1.0350008010864258,-0.6850004196166992,1.1275005340576172,0.8050003051757812,1.3199996948242188,1,0.06790402850333499,1.857148047229791,22.09000015258789,2.8888865341415024,22.09000015258789,-1.3448295139705315,21.989999771118164,0.06790402850333499
7154,2008-07-23,22.299999237060547,22.6200008392334,22.020000457763672,22.200000762939453,56708400.0,0.009506522545136953,-1.6087025027781003,0.2702655332573806,65.32436865497394,46.02809326955539,-1.117720138535688,-1.0168913212155601,0.463507480416844,-0.278071544807613,21.811069580536984,0.6000003814697266,-0.6635489176110134,1.0139994621276855,-0.4895879661814604,2.5175868904368315,0.2622057479731126,1.7657931762822585,-2.1353001155222735,79.74673306171721,27.008769193883545,0.7517937141545722,7,-0.9949989318847656,-0.8949995040893555,0.9175014495849609,0.595001220703125,1.2900009155273438,2,0.04887893228159457,1.2790658475459646,22.09000015258789,1.857148047229791,22.09000015258789,2.8888865341415024,22.09000015258789,0.04887893228159457
7155,2008-07-24,21.670000076293945,22.13999938964844,21.6200008392334,22.049999237060547,61416300.0,-0.028251084408989602,-1.16667130260634,-3.800049591821164,60.45548907697355,49.24786974006598,-0.36108751878209944,-0.48915492205210853,1.0486751192777888,0.3820059190669909,22.59186795553208,0.6799983978271484,-0.5615100079493729,0.4330002784728997,-0.941781823854317,1.8077823808001163,-0.25439077269070864,1.120391329636508,-1.357982851693965,17.391347614656635,-37.32415611150475,0.6873910511636091,7,-0.25,-0.2650003433227539,1.5475006103515625,1.2250003814697266,1.2000007629394531,3,0.06368247143091921,-1.6087025027781003,22.299999237060547,1.2790658475459646,22.09000015258789,1.857148047229791,22.09000015258789,0.06368247143091921
7156,2008-07-25,22.01000022888184,22.07999992370605,21.559999465942386,21.799999237060547,40234600.0,0.01568990084867794,1.9714279486215531,-0.5526354095036459,62.69532159494554,52.832375598040414,-0.5434676016078086,-0.8390973531964327,0.6642909161699571,0.07452618990341975,22.24985098262004,0.5200004577636648,-0.3039540594161174,0.7520004272460987,-0.6578687790748141,2.1618696335670116,0.047065824085642305,1.4569350304065551,-1.559503987403854,42.452847163992324,-15.063869313333349,0.7049346031604572,7,-0.5900001525878942,-0.6050004959106481,1.1325006484985316,0.8850002288818324,0.5699996948242116,4,0.06724214115610261,-1.16667130260634,21.670000076293945,-1.6087025027781003,22.299999237060547,1.2790658475459646,22.09000015258789,0.06724214115610261
7157,2008-07-28,21.670000076293945,22.0,21.61000061035156,21.8700008392334,49863200.0,-0.01544753062481763,-1.4374985098824276,-0.9523800873743038,57.14285714285713,55.50739049961488,-0.01714992590525455,-0.5111263143215581,0.9186122599986604,0.44220639345010326,21.445799696356698,0.39999961853028054,-0.11256582551940397,0.40300025939941264,-1.0153771185565823,1.8213776373554076,-0.3061884295785866,1.112188948377412,-1.089333558950635,10.377402626379377,-47.06908383980826,0.7091886889779981,7,-0.24499988555908203,-0.3150005340576172,1.3225007057189941,1.2250003814697266,-0.12999916076660156,0,0.05999073523228482,1.9714279486215531,22.01000022888184,-1.16667130260634,21.670000076293945,-1.6087025027781003,22.299999237060547,0.05999073523228482
7158,2008-07-29,22.229999542236328,22.25,21.63999938964844,21.670000076293945,47493600.0,0.025842153390437606,1.0333340750795403,-2.799986648610502,75.74468793130933,60.309008284750185,-0.3786856909015448,-1.0667495240356786,0.2767075568158397,-0.0813064807536108,20.65814249330274,0.610000610351559,0.0740981868133943,0.9254997253417976,-0.5548912559391397,2.405890706622735,0.18530423470133073,1.6656952159822644,-1.5269729655796134,63.20747247843427,-1.14764192609762,0.7401954906404685,7,-0.39999866485595703,-0.875,0.7625012397766113,0.6650009155273438,-1.7099990844726562,1,0.04138551935396917,-1.4374985098824276,21.670000076293945,1.9714279486215531,22.01000022888184,-1.16667130260634,21.670000076293945,0.04138551935396917
7159,2008-07-30,22.229999542236328,22.450000762939453,21.280000686645508,22.299999237060547,52616100.0,0.0,5.324277790378786,-0.12499957425213129,70.69408412638707,62.163907114412545,-0.1919369700648339,-1.06960812907392,0.19698218859939942,-0.04764288140079387,19.676810382706396,1.1700000762939453,0.30017303011739926,0.8924997329711921,-0.641272876911362,2.4262723428537463,0.12561342802991504,1.6593860379124692,-1.4119545098250121,81.19647808913022,15.461062124056099,0.7668863049412772,7,-0.279998779296875,-0.875,0.7625012397766113,0.6650009155273438,-1.6199989318847692,2,0.05308143632364071,1.0333340750795403,22.229999542236328,-1.4374985098824276,21.670000076293945,1.9714279486215531,22.01000022888184,0.05308143632364071
7160,2008-07-31,22.190000534057614,22.60000038146973,21.920000076293945,21.989999771118164,65269400.0,-0.0017993256411327208,-3.000000000000021,-2.8571662125340094,69.82099694385006,63.69957327196496,-0.13475532024988368,-0.9806516012370103,0.1806151978999999,0.025330517649830853,18.268422434715962,0.6800003051757848,0.5133564042569425,0.7895007133483851,-0.7769568457066462,2.3559582724034165,0.006271933820869435,1.5727294928759008,-1.2638381532369714,68.93939831806445,2.3761039232624626,0.7832287795275155,7,-0.2399997711181605,-0.8350009918212855,0.8249998092651403,0.7049999237060582,-1.220001220703125,3,0.06309146394032439,5.324277790378786,22.229999542236328,1.0333340750795403,22.229999542236328,-1.4374985098824276,21.670000076293945,0.06309146394032439
7161,2008-08-01,22.350000381469727,22.520000457763672,21.979999542236328,22.420000076293945,42123200.0,0.007210448110018808,3.0,-0.3499971389879709,74.10259194159396,65.69850254228668,-0.28384492988157106,-1.0619983337257963,-0.021191265066310194,-0.11767430445632598,16.15718933147607,0.5400009155273438,0.7350051010662639,0.8650005340576179,-0.7155326947310385,2.4455337628462743,0.0747339196632879,1.655267148451948,-1.3222076931443176,81.06060168193487,12.0960761467408,0.7902666143943285,8,-0.39999961853027344,-1.1850004196166992,0.5625,0.5450000762939453,-2.0200004577636754,4,0.023266239323861626,-3.000000000000021,22.190000534057614,5.324277790378786,22.229999542236328,1.0333340750795403,22.229999542236328,0.023266239323861626
7162,2008-08-04,22.520000457763672,22.649999618530273,22.170000076293945,22.399999618530273,41598200.0,0.007606267265878541,1.5263189595892164,-1.7143051771117166,73.62927298605285,67.73440782210483,-0.431848446298261,-1.1483199328284002,-0.2389768235292351,-0.26824090576084814,14.787139829039964,0.4799995422363281,0.7572851297603904,0.9445005416870131,-0.6563347631003786,2.545335846474405,0.14408288929331547,1.7449181940807108,-1.396675280383782,90.51100276496156,20.542741387579966,0.8004176523936961,8,-0.5550003051757812,-1.340001106262207,0.09999990463256836,0.375,-2.3600006103515625,0,0.0026642746324498923,3.0,22.350000381469727,-3.000000000000021,22.190000534057614,5.324277790378786,22.229999542236328,0.0026642746324498923
7163,2008-08-05,23.020000457763672,23.04999923706055,22.459999084472656,22.75,54578500.0,0.022202486227198337,2.5757799946824558,2.2499880791544147,75.54481856622698,68.8700133677996,-0.8784311161500753,-1.5630657302952358,-0.7667856943591751,-0.748257404046349,13.571366500626114,0.5900001525878942,0.7744981987278798,1.3395005226135268,-0.3531524335085052,3.032153478735559,0.4931740445525108,2.185827000674543,-1.77454132509175,98.30515232400364,28.580838361397255,0.8463264780610155,8,-0.8550004959106445,-1.6400012969970703,-0.6025009155273438,0.2349996566772461,-2.8299999237060582,1,-0.06429189890555309,1.5263189595892164,22.520000457763672,3.0,22.350000381469727,-3.000000000000021,22.190000534057614,-0.06429189890555309
7164,2008-08-06,22.79999923706055,23.03000068664551,22.459999084472656,22.940000534057614,49927000.0,-0.009556959875251625,2.5624921769294846,-0.5185224430975026,62.38531842528762,69.08443885094562,-0.6482126741821155,-1.1674306557668963,-0.5838483587925971,-0.4994494559302183,11.713864218878628,0.5700016021728551,0.7885490913688606,0.9699993133544957,-0.5459928677101864,2.485991494419178,0.21200322282215467,1.7279954038868368,-1.3740860939497672,77.87608976360681,9.423440897128899,0.7579960905323415,8,-0.6349992752075231,-1.4200000762939489,-0.4149994850158727,0.45500087738036754,-2.639999389648441,2,-0.09999994980661342,2.5757799946824558,23.020000457763672,1.5263189595892164,22.520000457763672,3.0,22.350000381469727,-0.09999994980661342
7165,2008-08-07,23.670000076293945,24.04999923706055,22.70000076293945,22.71999931335449,113395100.0,0.038157932822174834,-1.7272755296275408,-6.785656871160163,69.55445930193852,69.84656526283372,-1.3462513940251561,-1.894341242266762,-1.4773768102438538,-1.3383258705111203,10.19209792980579,1.3499984741211009,0.8334311752095473,1.6875001907348626,0.07354907937850186,3.3014513020912233,0.880524635056684,2.494475746413041,-2.0816783237881857,81.64254991357024,14.74627346290157,0.80697555567818,8,-1.005000114440918,-1.7900009155273438,-1.3349995613098145,-0.4649991989135742,-4.309999465942386,3,-0.1292775435605954,2.5624921769294846,22.79999923706055,2.5757799946824558,23.020000457763672,1.5263189595892164,22.520000457763672,-0.1292775435605954
7166,2008-08-08,24.229999542236328,24.29999923706055,23.60000038146973,23.739999771118164,69455500.0,0.02365861698932714,1.2222215494351871,0.5157888185289716,73.26087064688991,71.63745565217069,-1.7413487211346599,-2.288952589859516,-2.0442432225768172,-1.8779989886784705,9.494639868776488,0.6999988555908203,0.8286998009767856,2.0679996490478523,0.29228490949583374,3.843714388599871,1.1801422792718412,2.9558570188238633,-2.3462764915839927,96.71362805612426,30.875599310441615,0.8878573697760099,8,-1.4399995803833008,-2.2250003814697266,-2.044999122619629,-1.149998664855957,-4.75,4,-0.13454396576439043,-1.7272755296275408,23.670000076293945,2.5624921769294846,22.79999923706055,2.5757799946824558,23.020000457763672,-0.13454396576439043
7167,2008-08-11,24.3799991607666,24.739999771118164,23.93000030517578,24.10000038146973,51679900.0,0.0061906570930305715,-1.6129060044668952,0.5714263471142508,74.10526239706834,71.45529725947725,-1.6388515270007495,-2.246167712659698,-2.2007979067425865,-1.9960553461519766,8.919163401635908,0.8099994659423828,0.9057397650188008,2.022499275207519,0.1717655191143841,3.8732330313006536,1.0971323971609515,2.947866153254086,-2.1579974440171164,84.21050430115353,20.023883879480024,0.9253668780465667,8,-1.3699989318847656,-2.1549997329711914,-2.4999990463256836,-1.6049985885620117,-5.829999923706055,0,-0.16611974472821112,1.2222215494351871,24.229999542236328,-1.7272755296275408,23.670000076293945,2.5624921769294846,22.79999923706055,-0.16611974472821112
7168,2008-08-12,24.520000457763672,24.59000015258789,24.04999923706055,24.29999923706055,51900400.0,0.005742465209858105,1.9999999999999802,0.7857220708446839,73.71796021303612,71.79128349132714,-1.586715365415312,-2.198833414190503,-2.3465073665049445,-2.1135133028052167,8.193132933845662,0.5400009155273402,0.9545815631938517,1.9720005035400376,0.052235296804749254,3.891765710275326,1.0121179001723917,2.9318831069076836,-1.8951190523151986,90.35091021493638,26.970413211187022,0.959882603367645,8,-1.1900005340576172,-2.2950010299682617,-2.640000343322754,-1.744999885559082,-5.260000228881832,1,-0.17781405093616431,-1.6129060044668952,24.3799991607666,1.2222215494351871,24.229999542236328,-1.7272755296275408,23.670000076293945,-0.17781405093616431
7169,2008-08-13,24.1200008392334,24.75,24.03000068664551,24.290000915527344,46340500.0,-0.01631319784105567,-3.1142773063907643,-0.7727233319461909,77.52809374038286,72.6476275798308,-0.9950670551304448,-1.6295668865720359,-1.9485997643412745,-1.6991349608699515,7.485464171506974,0.7199993133544886,1.0664038128197788,1.4115008354186998,-0.46797584129029346,3.290977512127693,0.47176249706420137,2.351239173773198,-1.156700495277775,69.26832218386852,0.0675945031702554,0.9397383383544969,8,-0.7550010681152344,-1.8900012969970703,-2.2400007247924805,-1.3450002670288086,-4.89000129699707,2,-0.16293533036629415,1.9999999999999802,24.520000457763672,-1.6129060044668952,24.3799991607666,1.2222215494351871,24.229999542236328,-0.16293533036629415
7170,2008-08-14,24.36000061035156,24.489999771118164,23.76000022888184,23.90999984741211,50431900.0,0.009950238920712673,1.0563393902923788,-2.6470621234390395,77.0114962688317,72.97083917174609,-1.0000471600998253,-1.7738548243149914,-2.2053543117819103,-1.9254498675128353,8.719485649242745,0.7299995422363246,1.050499929716885,1.5330005645751932,-0.45164689010501746,3.517648019255404,0.5406768372350861,2.5253242919153003,-1.075094328307948,66.0869983464107,-6.22876550344057,0.9923237273401058,8,-0.9000005722045863,-2.130001068115231,-2.850000381469723,-1.835000038146969,-5.860000610351559,3,-0.1724138201028902,-3.1142773063907643,24.1200008392334,1.9999999999999802,24.520000457763672,-1.6129060044668952,24.3799991607666,-0.1724138201028902
7171,2008-08-15,24.26000022888184,24.5,24.18000030517578,24.35000038146973,43120100.0,-0.004105105868807968,-1.5599975585936772,-0.20000000000000157,81.5085129922445,73.84631028354517,-0.671205459066254,-1.5841691346890734,-2.136188998037799,-1.8056606589208535,10.0242547093634,0.31999969482421875,1.091712569358723,1.3245001792907765,-0.7266508137740431,3.375651172355596,0.2989246827583649,2.350075675823188,-0.7113770776060768,50.5050621815066,-28.42086328167703,1.02557549653241,8,-0.6550006866455114,-1.8900003433227575,-2.930000782012943,-1.7600002288818395,-5.630001068115238,4,-0.20197854791018377,1.0563393902923788,24.36000061035156,-3.1142773063907643,24.1200008392334,1.9999999999999802,24.520000457763672,-0.20197854791018377
7172,2008-08-18,24.01000022888184,24.3799991607666,23.8799991607666,24.29999923706055,45839600.0,-0.010305028756857681,1.222227873639986,3.2222057389903784,73.4210546128963,73.61033651095286,-0.2096712100221474,-1.2468805518452122,-1.8892940170861117,-1.524829957695765,11.058455158758417,0.5,1.1449804498753053,0.9785001754760785,-1.085714084490366,3.042714435442523,-0.053606954507142035,2.010607305459299,-0.25,25.2525310907533,-53.36234666825981,1.0321071299832216,8,-0.40500068664551137,-1.5250005722045934,-2.680000782012943,-1.5100002288818395,-5.309999465942386,0,-0.18867141372186802,-1.5599975585936772,24.26000022888184,1.0563393902923788,24.36000061035156,-3.1142773063907643,24.1200008392334,-0.18867141372186802
7173,2008-08-19,23.59000015258789,24.07999992370605,23.479999542236328,23.809999465942386,66159500.0,-0.017492714381098895,-1.7272711509534402,0.7586209164512794,66.11374664632166,74.02460631328998,0.3349050952285779,-0.7470436751932752,-1.47283012691112,-1.0713383283281814,11.655222324823374,0.600000381469723,1.166343774193706,0.4835000991821303,-1.5453786539085677,2.5123788522728283,-0.5309392773632204,1.497939475727481,1.1599998474121094,8.661462260042113,-66.75064663717426,1.0144393765453492,8,0.13500022888183594,-1.1050004959106445,-2.3525004386901855,-1.0900001525878906,-5.020000457763672,1,-0.213649889060066,1.222227873639986,24.01000022888184,-1.5599975585936772,24.26000022888184,1.0563393902923788,24.36000061035156,-0.213649889060066
7174,2008-08-20,23.38999938964844,23.79999923706055,23.149999618530273,23.739999771118164,54152400.0,-0.008478201002364516,1.7659598644562766,1.5909157902949913,63.698607767084276,73.37395614275064,0.7011299647197511,-0.48611946557096175,-1.2761834536989554,-0.8448961723892836,12.042477391503132,0.649999618530277,1.1832764143965875,0.2289993286132841,-1.7669534719720623,2.2249521291986305,-0.7689770716793909,1.226975728905959,1.3346006011962857,17.77775580010453,-56.038469880522285,0.997976400292674,8,0.5600004196166957,-0.899999618530277,-2.3074998855590856,-0.889999389648441,-4.189998626708988,2,-0.17657115299431725,-1.7272711509534402,23.59000015258789,1.222227873639986,24.01000022888184,-1.5599975585936772,24.26000022888184,-0.17657115299431725
7175,2008-08-21,23.04999923706055,23.270000457763672,22.79999923706055,23.1299991607666,54971900.0,-0.014536133452759392,1.6110996317783055,0.22857096146614223,57.67542052615185,71.64223946266863,1.054864453239091,-0.0394551990591232,-0.9155103579699428,-0.49277730451268553,12.537758069624388,0.5900001525878906,1.1411812404808543,-0.1800007820129359,-2.050390629331325,1.6903890653054532,-1.1151957056721322,0.7551941416462604,1.6116167388915983,14.70587575312191,-55.790051589160605,0.9351949236591949,8,0.725000381469723,-0.15499877929687855,-2.1049995422363317,-0.5499992370605504,-5.7799987792968786,3,-0.16572667337369362,1.7659598644562766,23.38999938964844,-1.7272711509534402,23.59000015258789,1.222227873639986,24.01000022888184,-0.16572667337369362
7176,2008-08-22,23.489999771118164,23.520000457763672,22.920000076293945,23.20000076293945,45352600.0,0.019088960894634965,2.4285698715538335,-3.6249910592949623,60.04139298735982,70.07958730603434,0.5574811661384445,-0.3825040052881121,-1.3370359666189202,-0.9160614692580324,13.025137726105799,0.6000003814697266,1.2125096228363113,0.1859997749328599,-1.596185861937343,1.9681854118030628,-0.7050930435022416,1.0770925933679614,1.059919200500488,43.670921985815475,-23.28970453175004,0.8910928184351014,8,0.2849998474121094,-0.47499942779541016,-2.260000228881836,-0.9899997711181641,-4.760000228881836,4,-0.21243081395230812,1.6110996317783055,23.04999923706055,1.7659598644562766,23.38999938964844,-1.7272711509534402,23.59000015258789,-0.21243081395230812
7177,2008-08-25,22.96999931335449,23.36000061035156,22.93000030517578,23.270000457763672,42328200.0,-0.022137099311641317,-1.2631644991441822,-1.034490242891813,49.48452473042497,67.38698336352199,0.9570875715265572,0.25284632385136874,-0.823887272804452,-0.3834760822729457,13.538855984837433,0.5599994659423828,1.1622834403854654,-0.39900064468384144,-2.017575887386318,1.2195745980186352,-1.2082882660350798,0.4102869766673969,1.4749244741906757,13.281248835846926,-47.66085101156674,0.8092876213512382,8,0.8050003051757848,0.04500102996826527,-1.7399997711181605,-0.46999931335448863,-4.449998855590817,0,-0.18894211068019762,2.4285698715538335,23.489999771118164,1.6110996317783055,23.04999923706055,1.7659598644562766,23.38999938964844,-0.18894211068019762
7178,2008-08-26,23.149999618530273,23.18000030517578,22.649999618530273,22.93000030517578,39519900.0,0.007836321748217578,2.7857099066082656,-0.7333282470897063,53.63825512217924,64.73255685038825,0.6283985982154832,0.1531564829316494,-1.0152366000020834,-0.5487589801508577,14.219545841023551,0.5300006866455078,1.0342950485282856,-0.2650003433227539,-1.7972708857300361,1.2672701990845283,-1.031135614526395,0.5011349278808872,1.1962286959858126,43.47827529186577,-14.6888614317769,0.7661352712036411,8,0.4250001907348633,-0.13499927520751953,-1.9200000762939453,-0.6499996185302734,-5.94999885559082,1,-0.19222457576322582,-1.2631644991441822,22.96999931335449,2.4285698715538335,23.489999771118164,1.6110996317783055,23.04999923706055,-0.19222457576322582
7179,2008-08-27,23.40999984741211,23.57999992370605,23.020000457763672,23.10000038146973,39153600.0,0.011231111583851705,-1.3829799322281366,1.409092879498523,46.904761147878006,61.38736405917117,0.2873067179044355,-0.014660029741420999,-1.274771977735444,-0.790464427815234,14.702748456152207,0.5599994659423793,0.8822917606157823,-0.06400012969970703,-1.4914366094371978,1.3634363500377837,-0.7777183695684542,0.6497181101690401,0.8005301714251125,81.72042790224565,25.42714466905347,0.7137182398687462,8,0.16499996185302734,-0.39499950408935547,-2.1800003051757812,-0.9099998474121094,-6.100000381469723,2,-0.2067492603218848,2.7857099066082656,23.149999618530273,-1.2631644991441822,22.96999931335449,2.4285698715538335,23.489999771118164,-0.2067492603218848
7180,2008-08-28,23.59000015258789,23.709999084472656,23.459999084472656,23.59000015258789,30305300.0,0.007689034871808387,1.0833518771656547,0.0,41.62305233420311,56.955646208277685,-0.014979863464063214,-0.08895910081759695,-1.4425348765323207,-0.9402395356856559,15.529291963941017,0.2999992370605469,0.7170456549603905,0.046000194549559836,-1.2473253692879034,1.339325758387023,-0.6006625873691718,0.6926629764682914,0.4956874342247737,88.67934034494237,35.94991557814319,0.6466627819187312,8,-0.07500076293945312,-0.5749998092651367,-2.2350001335144043,-1.0900001525878906,-6.659999847412113,3,-0.1860957762294394,-1.3829799322281366,23.40999984741211,2.7857099066082656,23.149999618530273,-1.2631644991441822,22.96999931335449,-0.1860957762294394
7181,2008-08-29,22.8700008392334,23.399999618530273,22.85000038146973,23.28000068664551,53554000.0,-0.030521378071102112,-1.4444369092527674,-100.0,32.8018539936549,52.442401695028636,0.54435788145571,0.7083102299760071,-0.7367879081040414,-0.19932376673770946,16.29662239462384,0.7399997711181605,0.5380515532855981,-0.699999141693116,-1.910514657483919,0.510516374097687,-1.3052568995885174,-0.09474138379771446,1.100831710116676,20.754842598673854,-26.836098618584025,0.6052577578954018,8,0.4949989318847656,0.14499950408935547,-1.45750093460083,-0.37000083923339844,-6.850000381469727,4,-0.24486227267044725,1.0833518771656547,23.59000015258789,-1.3829799322281366,23.40999984741211,2.7857099066082656,23.149999618530273,-0.24486227267044725
7182,2008-09-02,22.57999992370605,23.479999542236328,22.46999931335449,23.270000457763672,44071100.0,-0.012680406859883142,-1.2197764424034128,1.68292875817601,28.634368636485988,48.27802636060245,0.6818892846258109,1.057241973914092,-0.4492288385862224,0.09958129547468175,17.454166271054778,1.0100002288818395,0.3260292190866778,-0.9930000305175817,-2.192809070956713,0.2068090099215496,-1.592904550737149,-0.39309551029801426,1.285165991178438,8.87101860126713,-31.935028005048927,0.5999045202195658,9,0.5549993515014684,0.43500041961670277,-1.1675000190734828,-0.07999992370605113,-6.329999923706051,1,-0.17050488903800776,-1.4444369092527674,22.8700008392334,1.0833518771656547,23.59000015258789,-1.3829799322281366,23.40999984741211,-0.17050488903800776
7183,2008-09-03,21.540000915527344,22.59000015258789,21.51000022888184,22.59000015258789,73837200.0,-0.04605841504396302,1.0571442065605507,1.521736846906358,25.096536469926278,43.988907327584904,1.5651024485330183,2.087716379365528,0.5765154852587457,1.1559397108603022,18.415222753811634,1.0799999237060511,0.06292899077771352,-1.9589990615844712,-3.44971276915588,-0.46828535401306226,-2.7043559153701757,-1.2136422077987667,2.185648339204146,1.3636682841567878,-34.361492038036786,0.7453568537857054,9,1.0699987411499023,1.4749994277954102,-0.15000104904174805,0.9599990844726562,-5.940000534057617,2,-0.14020428641610094,-1.2197764424034128,22.57999992370605,-1.4444369092527674,22.8700008392334,1.0833518771656547,23.59000015258789,-0.14020428641610094
7184,2008-09-04,20.520000457763672,21.51000022888184,20.5,21.46999931335449,87863800.0,-0.04735377968477217,-1.0404049745205208,0.9047614722562282,17.785249289705007,39.55666607909081,2.386105018359384,3.0863876958956027,1.5685029920820597,2.1953163264772435,19.745373273666978,1.0400009155273438,-0.1772568278585993,-2.8649995803833015,-4.848165381781879,-0.8818337789847241,-3.85658248108259,-1.8734166796840128,2.9599990844726562,0.6230673977577655,-29.970143275176905,0.9915829006992886,9,1.5849990844726562,2.104999542236328,1.0724997520446777,1.9799995422363281,-5.330000877380371,3,-0.1617933538382602,1.0571442065605507,21.540000915527344,-1.2197764424034128,22.57999992370605,-1.4444369092527674,22.8700008392334,-0.1617933538382602
7185,2008-09-05,20.61000061035156,20.84000015258789,20.149999618530273,20.350000381469727,67373000.0,0.004385972250494641,-1.090905150116608,-0.27368478114653605,19.32774806340082,35.032927754206476,2.1384761995996016,2.904290298356816,1.443221038140262,2.121899627065634,19.850248251099174,0.6900005340576172,-0.377694548000175,-2.621999454498294,-4.954051331512993,-0.2899475774835949,-3.7880253930056433,-1.4559735159909444,2.4527989959716834,13.813843914727089,-13.671558655996447,1.1660259385073501,9,1.319998741149906,1.8399991989135778,1.0424995422363317,1.889999389648441,-3.620000839233395,4,-0.1601164991111993,-1.0404049745205208,20.520000457763672,1.0571442065605507,21.540000915527344,-1.2197764424034128,22.57999992370605,-0.1601164991111993
7186,2008-09-08,20.96999931335449,21.100000381469727,20.520000457763672,20.979999542236328,63278600.0,0.01746718546054371,3.6399639895325504,-0.038462384917301355,24.91748987940896,32.303257215204695,1.5460021769549819,2.411159467105225,1.085568494999162,1.761266200149148,19.52934010383779,0.5799999237060547,-0.5615673472989897,-2.099000740051274,-4.587795741841774,0.38979426173922604,-3.3433982409465237,-0.8546032391560239,1.6267522949218787,24.62461602436355,-3.0133861920654184,1.2443975008952506,9,0.9600000381469762,1.480000495910648,0.682500839233402,1.5300006866455114,-5.039999008178709,0,-0.19265613450000862,-1.090905150116608,20.61000061035156,-1.0404049745205208,20.520000457763672,1.0571442065605507,21.540000915527344,-0.19265613450000862
7187,2008-09-09,20.32999992370605,20.899999618530273,20.21999931335449,20.809999465942386,71239500.0,-0.03051976206984719,1.0606074617807812,47.99885561699682,24.044587002878288,29.015071868615706,1.9803954138242474,2.8798367244774745,1.7237493728271467,2.3972221766412183,18.818255372820854,0.75,-0.7198575302446208,-2.5365001678466825,-5.227039383004552,0.154039047311187,-3.8817697754256173,-1.1912305602677478,1.8752713662109421,7.377060072869937,-21.72522996161702,1.345269607578935,9,1.5999994277954137,2.1199998855590856,1.227500438690189,1.8350000381469762,-5.340000152587887,1,-0.2120019420618222,3.6399639895325504,20.96999931335449,-1.090905150116608,20.61000061035156,-1.0404049745205208,20.520000457763672,-0.2120019420618222
7188,2008-09-10,20.15999984741211,20.71999931335449,20.13999938964844,20.709999084472656,66190200.0,-0.00836203034588856,1.0350885411786757,1.1458328366274695,24.160003662109332,26.487876592419184,1.8792881749723307,2.8527084695389178,1.890240414376656,2.5551237245891727,18.091189726938,0.5799999237060476,-0.9504334618019286,-2.4885002136230483,-5.317889430538774,0.340889003292677,-3.9031948220809127,-1.0738056051651839,1.7164279750830076,1.4598865337089746,-27.873827579986326,1.4146946084578629,9,1.7649993896484375,2.2849998474121094,1.4124999046325684,1.7950000762939453,-4.279999732971191,2,-0.1939484065975341,1.0606074617807812,20.32999992370605,3.6399639895325504,20.96999931335449,-1.090905150116608,20.61000061035156,-0.1939484065975341
7189,2008-09-11,20.190000534057614,20.200000762939453,19.670000076293945,19.96999931335449,85607000.0,0.0014881293091555392,3.416641500436967,-0.40000277432913256,25.925939007876877,24.743752889494047,1.502500488287204,2.6490015779433733,1.8541055370737318,2.514513181299069,17.28735854718196,0.5300006866455078,-1.097412868002408,-2.261999511718752,-5.2046984566642465,0.6806994332267422,-3.7333489841914975,-0.7906500392460067,1.3738701705251017,36.36366061472608,4.965658429758214,1.471349472472747,9,1.384999275207523,2.019999504089359,1.5824990272522008,1.7299985885620153,-4.690000534057614,3,-0.22734026900322368,1.0350885411786757,20.15999984741211,1.0606074617807812,20.32999992370605,3.6399639895325504,20.96999931335449,-0.22734026900322368
7190,2008-09-12,20.15999984741211,20.209999084472656,19.57999992370605,19.86000061035156,61077400.0,-0.0014859180709231312,2.150013828356732,1.3636253294493157,19.891505332470103,23.30926970491796,1.1116955470430732,2.475115956089425,1.8981291985657407,2.541126394346275,17.03590583850027,0.6299991607666051,-1.3018858425379882,-2.0820001602172837,-5.050725371915416,0.8867250514808482,-3.5663627660663515,-0.597637554368216,1.0250967315128534,38.15787822586529,7.968944579136391,1.4843626058490667,9,1.369999885559082,2.005000114440918,1.612499713897705,1.6949996948242188,-4.119998931884762,4,-0.2465277928891847,3.416641500436967,20.190000534057614,1.0350885411786757,20.15999984741211,1.0606074617807812,20.32999992370605,-0.2465277928891847
7191,2008-09-15,19.36000061035156,20.18000030517578,19.32999992370605,19.459999084472656,75521100.0,-0.03968250213867164,-9.625014901174977,-0.33332909477004463,18.93288266062352,22.23132681871102,1.521436403097077,3.045333186963301,2.711848726260783,3.323950541072289,16.8245780330651,0.8500003814697301,-1.5312800135271658,-2.6369994163513226,-5.711389741434068,0.43739090873142317,-4.1741945788926955,-1.0998042538099497,1.5040766375296215,1.9108721322946947,-29.160284541722856,1.5371951625413727,9,1.5999994277954137,2.6799993515014684,2.9124989509582555,2.5199985504150426,-4.110000610351559,0,-0.12241739486135061,2.150013828356732,20.15999984741211,3.416641500436967,20.190000534057614,1.0350885411786757,20.15999984741211,-0.12241739486135061
7192,2008-09-16,19.479999542236328,19.850000381469727,18.549999237060547,18.790000915527344,103752800.0,0.006198291740786788,-1.2222204108780637,-6.900091554131135,18.086945272344565,21.452483352313052,1.0230422365599274,2.70736510104782,2.605635494294866,3.1852241954899227,17.41362106153827,1.3000011444091797,-1.7763636814712527,-2.290500450134278,-5.407634312509913,0.8266334122413568,-3.8490673813220972,-0.7319335189464589,1.0772622408098265,42.85715541374968,12.803717351668617,1.558566931187818,9,0.5500001907348633,2.1700000762939453,2.9175000190734863,2.5249996185302734,-4.899999618530273,1,-0.18223815813565492,-9.625014901174977,19.36000061035156,2.150013828356732,20.15999984741211,3.416641500436967,20.190000534057614,-0.18223815813565492
7193,2008-09-17,18.549999237060547,19.5,18.549999237060547,19.26000022888184,93136100.0,-0.047741289888604155,-1.676054748888501,-1.0289889926414948,12.149517161389028,20.826290893611276,1.6587421577329664,3.41553764879545,3.532129050453751,4.092974802548781,18.802263827334876,0.9500007629394531,-1.9646936540658402,-2.968500709533693,-6.275413740438459,0.3384123213710737,-4.621957224986076,-1.3150441940813096,1.6300010681152344,0.0,-22.546410670725287,1.6534565154523833,9,1.2750005722045898,3.1000003814697266,4.067500591278076,3.6750001907348633,-4.039999008178711,2,-0.1919137257337432,-1.2222204108780637,19.479999542236328,-9.625014901174977,19.36000061035156,2.150013828356732,20.15999984741211,-0.1919137257337432
7194,2008-09-18,19.26000022888184,19.690000534057614,17.90999984741211,18.780000686645508,126532800.0,0.038274987656215176,1.6567171402299723,-0.6760547488885025,18.848916282749798,20.77308736242783,0.8394961747966398,2.5088954806224244,2.862583393700941,3.362231784194112,20.977336816467684,1.7800006866455043,-2.1127552404819845,-2.051999759674068,-5.382557376255598,1.2785578569074616,-3.717278567964833,-0.3867209513833032,0.5939998626708949,58.69568822966491,42.67579418504735,1.6652788082907644,9,0.24499988555907848,2.069999694824215,3.517499446868893,2.9649991989135707,-4.980000495910646,3,-0.17549325411597627,-1.676054748888501,18.549999237060547,-1.2222204108780637,19.479999542236328,-9.625014901174977,19.36000061035156,-0.17549325411597627
7195,2008-09-19,19.229999542236328,20.21999931335449,18.36000061035156,20.15999984741211,107675000.0,-0.0015576680316193858,2.5428572466585284,-1.9375024835292198,20.92650827548573,20.329644961991914,0.7299161369786802,2.358984126856143,2.9074121458246367,3.372542429993395,23.254642852527454,1.8599987030029297,-2.162483316100978,-1.8910004615783684,-5.2399792930480515,1.4579783698913147,-3.5654898773132118,-0.2165110458435251,-1.3199996948242188,57.14285714285723,39.998413501162176,1.6744894157348422,9,0.17500019073486328,1.9750003814697266,3.567500114440918,3.0,-4.979999542236328,4,-0.19396773952302193,1.6567171402299723,19.26000022888184,-1.676054748888501,18.549999237060547,-1.2222204108780637,19.479999542236328,-0.19396773952302193
7196,2008-09-22,18.5,19.51000022888184,18.46999931335449,19.13999938964844,48899300.0,-0.037961495559735936,-1.9714279486215236,0.6881711608981391,19.552234174626065,19.830494647741666,1.198763000888576,2.8416715244692483,3.6434181059771262,4.084155305759843,25.50599984303748,1.0400009155273509,-2.0841638916143914,-2.371500015258789,-5.7208709695999715,0.9778709390823934,-4.04618549242938,-0.6968145380881978,-0.5900001525878906,25.54113805161406,7.046534182933744,1.6746854771705915,9,0.8149995803833008,2.7049999237060547,4.34499979019165,3.729999542236328,-2.6400003433227557,0,-0.13297292348500822,2.5428572466585284,19.229999542236328,1.6567171402299723,19.26000022888184,-1.676054748888501,18.549999237060547,-0.13297292348500822
7197,2008-09-23,18.6299991607666,19.209999084472656,18.5,18.63999938964844,64671800.0,0.007026981663059484,-4.259280713776076,0.015625372529390582,24.87044686320158,19.90943278119636,0.896539853665768,2.497929543408258,3.5265402531050043,3.919892578083992,27.879022962832412,0.7099990844726562,-2.026036168058482,-2.024500846862793,-5.363763425773307,1.314761732047721,-3.69413213631805,-0.354869557407536,-0.6737993240356452,31.168808649951952,10.073212708794134,1.6696312894552578,9,0.4350004196166992,2.515000343322754,4.3575005531311035,3.6000003814697266,-3.689999580383301,1,-0.18142776774164482,-1.9714279486215236,18.5,2.5428572466585284,19.229999542236328,1.6567171402299723,19.26000022888184,-0.18142776774164482
7198,2008-09-24,18.700000762939453,19.020000457763672,18.520000457763672,18.770000457763672,67876800.0,0.003757466737855264,-1.3255797448590336,6.999809269499707,31.19835085282915,20.495256319524394,0.6678941724037273,2.1897196812022344,3.46300682281926,3.811056157112077,30.45341857950019,0.5,-2.0397131088791696,-1.731999301910399,-4.962385581911128,1.4983869780903305,-3.3471924419107637,-0.11680616191003423,-0.6985249366760264,34.19918173899048,10.079628250782225,1.615193140000364,9,0.36499881744384766,2.294999122619629,4.344998836517334,3.529998779296875,-2.530000686645508,2,-0.2203208915049143,-4.259280713776076,18.6299991607666,-1.9714279486215236,18.5,2.5428572466585284,19.229999542236328,-0.2203208915049143
7199,2008-09-25,18.56999969482422,19.0,18.520000457763672,18.940000534057614,69705600.0,-0.006951928492584747,-1.04255422762413,5.285749318801039,29.098355850204427,21.518239710383764,0.607854261425544,2.0432888938352747,3.591651189929131,3.906341355668772,32.91736475915875,0.4799995422363281,-2.004154488370677,-1.6200003623962402,-4.628598962890685,1.3885982380982043,-3.1242996626434625,-0.11570106214901799,-0.5241533988189708,11.29028123157401,-13.549060711195192,1.504299300247223,9,0.49499988555908203,2.2849998474121094,4.535000324249268,3.6599998474121094,-2.539999008178711,3,-0.21863217731091156,-1.3255797448590336,18.700000762939453,-4.259280713776076,18.6299991607666,-1.9714279486215236,18.5,-0.21863217731091156
7200,2008-09-26,19.200000762939453,19.399999618530273,18.190000534057614,18.21999931335449,68353700.0,0.033925744667127056,-1.3269235354207727,-2.648646558790057,32.81555951016361,23.06075936033266,-0.1929322740620698,1.125228006675428,2.932769163699522,3.2396662432474557,35.031022941437435,1.2099990844726598,-1.947691350062641,-0.7704993247985854,-3.3437178514028787,1.8027192018057079,-2.057108588100732,0.5161099385035612,-1.110671406587219,76.51518654451912,49.51512939021027,1.286609263302146,9,-0.13500118255615234,1.6099987030029297,4.019999027252197,3.029998779296875,-3.5600004196166974,4,-0.2562500434617183,-1.04255422762413,18.56999969482422,-1.3255797448590336,18.700000762939453,-4.259280713776076,18.6299991607666,-0.2562500434617183
7201,2008-09-29,17.270000457763672,19.0,17.270000457763672,18.76000022888184,93067800.0,-0.10052084523356575,-1.3221473932684664,-1.5204056807764825,26.24225621420581,23.966905020539464,1.5750583120075206,2.75545280595934,4.807642471392256,5.127943852894592,37.8294916294024,1.9300003051757812,-1.9709312136330084,-2.4204996109008796,-4.88154337585436,0.04054415405260059,-3.6510214933776197,-1.1899777284241395,2.9499988555908168,0.0,-28.26435362470816,1.2305218824767405,9,1.4749994277954102,3.219999313354492,6.064999580383301,4.959999084472656,-1.010000228881836,0,-0.17486973814213425,-1.3269235354207727,19.200000762939453,-1.04255422762413,18.56999969482422,-1.3255797448590336,18.700000762939453,-0.17486973814213425
7202,2008-09-30,18.729999542236328,18.799999237060547,17.799999237060547,18.07999992370605,84089900.0,0.08453960890408196,1.5316487480292718,-0.43624142173021,40.75032545818295,27.14477260907212,-0.0028120533094302402,1.0458540002369965,3.308345107088865,3.6306158824022248,40.24026173291935,1.529998779296875,-1.9376285107313684,-0.7680005073547349,-2.850596289644109,1.3145952749346392,-1.809298398499422,0.27329738378995216,1.4309997940063433,68.54458496346038,35.365773277120525,1.0412978911446873,9,0.015000343322753906,1.760000228881836,4.6650004386901855,3.5,-3.669999122619629,1,-0.15323010975452545,-1.3221473932684664,17.270000457763672,-1.3269235354207727,19.200000762939453,-1.04255422762413,18.56999969482422,-0.15323010975452545
7203,2008-10-01,18.520000457763672,18.690000534057614,18.059999465942386,18.5,74450600.0,-0.011211910817141568,2.5000000000000298,0.030769953079195927,39.44374395815509,29.433086795228263,0.22627995461203199,1.0730157111390959,3.4757954586223434,3.8021649711705336,41.649215766032356,0.6700000762939418,-1.8359738175447262,-0.8269995689392076,-2.7150461891725826,1.0610470512941674,-1.771022879055895,0.11702374117747993,1.5831789009094202,58.685469131833656,24.839223894719403,0.9440233101166878,10,0.22499942779541016,1.9699993133544922,4.874999523162842,3.7099990844726562,-4.65000057220459,2,-0.19330457823393943,1.5316487480292718,18.729999542236328,-1.3221473932684664,17.270000457763672,-1.3269235354207727,19.200000762939453,-0.19330457823393943
7204,2008-10-02,17.200000762939453,18.26000022888184,17.129999160766598,18.239999771118164,80680400.0,-0.07127427981627665,1.092594718409977,-51.99876025176426,33.91304978801483,30.876035852175942,1.3671044950469522,2.2467272708509434,4.730260712109036,5.071337477500226,42.4619598669423,1.3900012969970739,-1.7747181582643918,-1.9809992790222175,-4.013108689642728,0.051110131598292696,-2.9970539843324744,-0.9649445737119606,2.8465150177154506,3.0837703989636296,-28.968845763832732,1.0160547053102553,10,1.1199989318847656,3.219998359680176,6.094999313354492,5.029998779296875,-2.570000648498535,3,-0.0598837581952224,2.5000000000000298,18.520000457763672,1.5316487480292718,18.729999542236328,-1.3221473932684664,17.270000457763672,-0.0598837581952224
7205,2008-10-03,17.309999465942386,17.90999984741211,17.200000762939453,17.5,83407600.0,0.006395273146728275,-2.4634275692347773,0.18269299543886142,37.95534025103941,32.920825416221874,1.0684737693363218,1.9782505525231393,4.574964447330139,4.908719144191384,43.04929608088948,0.7099990844726562,-1.567881097831627,-1.7060005187988239,-3.7849211027268836,0.3729200651292359,-2.7454608107628538,-0.666540226834794,2.6198556499169854,9.625680448869671,-25.155730181193803,1.0394602919640301,10,0.9549999237060511,3.1099996566772425,5.985000610351559,4.920000076293942,-2.95999908447266,4,-0.07394562789070502,1.092594718409977,17.200000762939453,2.5000000000000298,18.520000457763672,1.5316487480292718,18.729999542236328,-0.07394562789070502
7206,2008-10-06,16.930000305175778,17.420000076293945,16.190000534057614,16.969999313354492,111110100.0,-0.02195258073313411,1.6170188157806706,0.21052050394019228,35.46180670490644,34.0976431764113,1.3436469646643197,2.1503120785563787,4.893355587182615,5.232077422510979,44.30955289510269,1.2299995422363317,-1.4556191459010002,-1.8839997291564963,-3.9485515709524535,0.18055211263946092,-2.9162756500544766,-0.8517238082585159,2.887860572479884,28.352495741348744,-5.184013886974046,1.0322759208979788,10,0.8649997711181676,2.904999732971195,6.334999561309818,5.29999923706055,-2.9999999999999982,0,-0.07619609796809323,-2.4634275692347773,17.309999465942386,1.092594718409977,17.200000762939453,2.5000000000000298,18.520000457763672,-0.07619609796809323
7207,2008-10-07,16.020000457763672,17.399999618530273,16.0,17.079999923706055,90115400.0,-0.05375072835255079,-1.545452969133908,26.50064374612325,35.5428641183036,34.58036687257513,2.0612461032084575,2.867900526812086,5.740863810108905,6.061526888675228,45.42941965638802,1.3999996185302734,-1.4130349418581005,-2.578499603271485,-4.864643272372543,-0.29235593417042693,-3.721571437822014,-1.435427768720956,3.580188799276108,0.7435112934161042,-35.50525777368432,1.1430718345505289,10,1.6799993515014648,3.719999313354492,7.169999599456787,6.209999084472656,-2.5,1,0.0149812586929019,1.6170188157806706,16.930000305175778,-2.4634275692347773,17.309999465942386,1.092594718409977,17.200000762939453,0.0149812586929019
7208,2008-10-08,16.25,16.829999923706055,15.489999771118164,15.609999656677244,124271200.0,0.014357024698140153,-2.0454544961945147,-0.603774212993371,31.8016882921293,34.88073714390011,1.617235899687639,2.455867927922874,5.431703597640702,5.7510176125037304,46.63207180612382,1.3400001525878906,-1.2891320625287506,-2.15300006866455,-4.543261766444424,0.23726162911532356,-3.348130917554485,-0.957869219774615,3.062174116476598,27.43682683342993,-5.725837717093075,1.195130848889936,10,1.1949996948242188,2.7899999618530273,6.824999809265137,5.979999542236328,-1.8199996948242205,2,-0.07323074340820312,-1.545452969133908,16.020000457763672,1.6170188157806706,16.930000305175778,-2.4634275692347773,17.309999465942386,-0.07323074340820312
7209,2008-10-09,15.600000381469727,17.049999237060547,15.539999961853027,16.709999084472653,106013200.0,-0.03999997652493992,-1.455284288093488,-1.7343720430524014,29.583800962857353,34.52165286086609,2.013363026138368,2.8926737822030155,5.993357372045075,6.3178265015534905,47.38061626134349,1.5099992752075195,-1.268823636288527,-2.5734996795654297,-5.117779070316761,-0.02922028881409844,-3.845639374941097,-1.3013599841897623,3.3299563004710286,4.545479623290776,-24.527009311442235,1.272139695375666,10,1.6449995040893555,2.8999996185302734,7.212499618530273,6.629999160766602,-2.280000686645506,3,-0.11089746497478326,-2.0454544961945147,16.25,-1.545452969133908,16.020000457763672,1.6170188157806706,16.930000305175778,-0.11089746497478326
7210,2008-10-10,15.1899995803833,15.890000343322756,14.260000228881836,15.010000228881836,166831600.0,-0.026282101991064066,1.0632901383490918,-0.16216176740973212,30.688442789826084,35.01567359149056,2.0056408591855686,3.068570819348416,6.30971606882035,6.654021901440355,48.307375899400775,1.6300001144409197,-1.343713797991093,-2.7350004673004165,-5.428794398016326,-0.04120653658450735,-4.081897432658369,-1.3881035019424637,3.395961410475195,29.43036064584276,-0.08515134568546046,1.3468969653579541,10,1.3400001525878906,2.4900007247924805,7.175000190734863,7.039999961853027,-2.189999580383301,4,-0.03686632530691958,-1.455284288093488,15.600000381469727,-2.0454544961945147,16.25,-1.545452969133908,16.020000457763672,-0.03686632530691958
7211,2008-10-13,16.989999771118164,17.079999923706055,15.6899995803833,16.180000305175778,99262800.0,0.11849902833831694,1.8080821508732383,4.500013245524357,41.99219030124375,35.15365857405287,0.18075388593930697,1.1403802230343132,4.429901173461609,4.796799814616989,48.42962430984734,1.890000343322754,-1.3645475668511864,-0.8165002346038825,-3.4523922128210422,1.8193917436132772,-2.1344462237124624,0.5014457545046973,1.0768459283031326,86.94267748064709,55.25540044622876,1.3179459891085803,10,-0.5149993896484375,0.6900005340576172,5.199999809265137,5.239999771118164,-3.8800001144409197,0,-0.1553854870637642,1.0632901383490918,15.1899995803833,-1.455284288093488,15.600000381469727,-2.0454544961945147,16.25,-0.1553854870637642
7212,2008-10-14,15.93000030517578,17.459999084472653,15.630000114440918,17.430000305175778,124442300.0,-0.06238961037211499,1.3461561974255598,-1.8518530728348532,37.666958855101434,34.956238007046906,0.8960320432994155,2.024587876213184,5.3906425930190895,5.789319849541636,47.85044831541661,1.8299989700317347,-1.4904396440499177,-1.6989997386932405,-4.338504344215378,0.9405048668288973,-3.0187520414543076,-0.37924743593217336,1.680023937780783,52.18752104789771,19.958013658822274,1.3197523027610685,10,0.32999992370605646,1.6499996185302752,6.259999275207521,6.299999237060549,-3.4400005340576154,1,-0.1255492756864659,1.8080821508732383,16.989999771118164,1.0632901383490918,15.1899995803833,-1.455284288093488,15.600000381469727,-0.1255492756864659
7213,2008-10-15,14.989999771118164,16.420000076293945,14.979999542236328,16.139999389648438,141131200.0,-0.05900819309791239,-1.4615392139441847,0.7666664123535165,35.1328871023597,35.09177548641856,1.433378552502404,2.8292652177466806,6.202296745912772,6.663194379757513,47.380770689810944,1.4400005340576172,-1.427393663842281,-2.4610002994537368,-5.310767779832403,0.3887671809249298,-3.88588403964307,-1.0361165592644035,2.4699993133544886,22.812493853268833,-11.567263826154019,1.4248837401893328,10,1.0950002670288086,2.5,7.199999809265137,7.239999771118164,-2.760000228881836,2,-0.09806533260839667,1.3461561974255598,15.93000030517578,1.8080821508732383,16.989999771118164,1.0632901383490918,15.1899995803833,-0.09806533260839667
7214,2008-10-16,15.880000114440918,15.970000267028807,14.479999542236328,15.229999542236328,120891700.0,0.05937293908686736,2.5903593969567593,-0.5652180763636303,36.504058428153535,34.93052195054236,0.3759838326449767,1.763474563976743,5.198738060822109,5.708538250135597,46.60253812284169,1.4900007247924787,-1.5657031645157495,-1.4019999504089355,-4.200492741698717,1.3964928408808461,-2.8012463460538264,-0.0027535547640447078,1.5799989700317347,50.625014528637415,20.683859881454268,1.3992463956448904,10,-0.02000045776367365,1.359999656677246,6.304999351501465,6.34999942779541,-2.7700004577636737,3,-0.09130981100853652,-1.4615392139441847,14.989999771118164,1.3461561974255598,15.93000030517578,1.8080821508732383,16.989999771118164,-0.09130981100853652
7215,2008-10-17,15.5,16.309999465942386,15.270000457763672,15.359999656677244,93872200.0,-0.023929478066902155,-5.50001937158578,0.2153849539669176,41.76743680996094,35.63114751777063,0.5277316224304656,1.9496649289918793,5.430375853544504,6.023092244226071,46.59180422491907,1.0399990081787145,-1.7041451934925043,-1.5955000877380385,-4.344091936849175,1.1530917613730978,-2.9697960122936067,-0.22120416318247038,1.5759992218017551,34.22820853852273,0.4790571364301215,1.3742959245555686,10,0.3599996566772443,1.739999771118164,6.392499923706055,6.710000038146973,-1.9399995803833008,4,-0.14064518097908252,2.5903593969567593,15.880000114440918,-1.4615392139441847,14.989999771118164,1.3461561974255598,15.93000030517578,-0.14064518097908252
7216,2008-10-20,16.040000915527347,16.110000610351562,15.4399995803833,15.5,74062300.0,0.03483876874369973,-1.030300753400696,3.85713993773882,36.31739995149166,35.71720705479153,-0.16963067721692582,1.2816272684716168,4.727175345836944,5.425390023248948,46.58049025381486,0.6700010299682617,-1.6646223426391344,-0.9324992179870577,-3.636257818273684,1.7712593822995668,-2.284378518130371,0.41938008215625544,0.6980784271240168,52.34904741362224,22.051125013906464,1.3518793001433125,10,-0.18000125885010299,1.1999988555908168,5.807498931884762,6.12499904632568,-2.9100008010864293,0,-0.18952623079868458,-5.50001937158578,15.5,2.5903593969567593,15.880000114440918,-1.4615392139441847,14.989999771118164,-0.18952623079868458
7217,2008-10-21,15.25,15.890000343322756,15.210000038146973,15.710000038146973,78715200.0,-0.04925192459076455,-1.518519826713839,-0.8518504782491926,34.29394569791191,35.99412454432293,0.558378745105216,1.9029910304440207,5.336596291600529,6.151871320925679,46.62018067605634,0.8300008773803746,-1.7177369063680672,-1.5535001754760742,-4.243538687007817,1.1365383360556685,-2.8985194312419438,-0.20848091971020288,1.1907098489990204,39.690734319189794,12.447304654029544,1.3450192557658713,10,0.6099996566772443,1.989999771118164,6.25,6.789999961853027,-1.2799997329711932,1,-0.14032789136542656,-1.030300753400696,16.040000915527347,-5.50001937158578,15.5,2.5903593969567593,15.880000114440918,-0.14032789136542656
7218,2008-10-22,14.579999923706055,15.1899995803833,14.25,15.1899995803833,78516000.0,-0.043934431232389826,2.08196757192819,1.3260861001979911,36.577864867870204,36.77124275599102,1.0801684765582955,2.3700170144718022,5.809994420148946,6.753491547621145,46.85769794913177,1.0,-1.7395238872358583,-2.0175002098083503,-4.726975890873472,0.6919754712567698,-3.3722380503409113,-0.6627623692757894,1.599024770878902,16.019417925193,-13.690152177329281,1.3547378405325603,10,1.2749996185302717,2.6549997329711914,6.259999752044678,7.069999694824219,-0.7799997329711896,2,-0.1433470619701237,-1.518519826713839,15.25,-1.030300753400696,16.040000915527347,-5.50001937158578,15.5,-0.1433470619701237
7219,2008-10-23,14.510000228881836,14.949999809265135,13.899999618530273,14.600000381469727,85195700.0,-0.00480107648768946,1.6582316683044207,0.147541316790462,35.59671355237751,37.31660617405229,1.0943771061351057,2.2348375273121732,5.691420414530199,6.758161604620177,47.172017576375076,1.0500001907348615,-1.7033935198531758,-1.8844999313354478,-4.580059604269145,0.8110597415982497,-3.2322797678022965,-0.5367200948685991,1.3989610084612263,25.31123024786033,-6.652181458209824,1.3477798364668492,10,1.1699991226196271,2.549999237060547,6.227499485015869,7.1399993896484375,-1.9499998092651367,3,-0.15713305655965581,2.08196757192819,14.579999923706055,-1.518519826713839,15.25,-1.030300753400696,16.040000915527347,-0.15713305655965581
7220,2008-10-24,14.279999732971193,14.850000381469727,13.369999885559082,13.390000343322756,96012400.0,-0.01585117107392131,-2.1827957209775346,-9.888865341414826,36.1546506558378,36.66799065789607,1.3205938245073003,2.1896072154426154,5.718549509253785,6.912209537182525,48.412283556397284,1.4800004959106445,-1.6651169970892532,-1.8685003757476775,-4.377585223900768,0.640584472405413,-3.1230427998242245,-0.6139579516711322,1.307527645361823,33.21166447797315,0.7588002961712945,1.2545424240765455,10,1.1349997520446742,2.514999866485594,6.137500286102293,7.0500001907348615,-1.0,4,-0.0819327799840589,1.6582316683044207,14.510000228881836,2.08196757192819,14.579999923706055,-1.518519826713839,15.25,-0.0819327799840589
7221,2008-10-27,14.25,14.859999656677244,13.859999656677244,14.0600004196167,80541800.0,-0.002100821675922515,-2.389824152484135,0.21348282099199342,39.815880549526966,36.906759735054464,1.0292919087356527,2.08885203119047,5.544370277109216,6.859083965686384,48.932165931263846,1.0,-1.542932320236261,-1.7475000858306888,-4.334682120156302,0.8396819484949241,-3.0410911029934944,-0.4539090686678833,0.9383724296337075,34.92063311852956,-1.4795008409051107,1.293591017162806,10,0.6449999809265137,2.190000057220459,6.054999828338623,7.079999923706055,-0.5900001525878906,0,-0.04842102318479302,-2.1827957209775346,14.279999732971193,1.6582316683044207,14.510000228881836,2.08196757192819,14.579999923706055,-0.04842102318479302
7222,2008-10-28,15.859999656677244,15.90999984741211,14.359999656677244,14.579999923706055,102361500.0,0.1129824320475259,1.2463769017335473,6.73685557825416,48.06355390100521,38.34350049045952,-0.6612154358190399,0.26647720944365894,3.7527497443119504,5.1899653232460725,48.95870979618778,1.6599998474121094,-1.3654246239539969,0.005999565124509942,-2.238745634135581,2.2507447643845993,-1.1163730345055338,1.1283721647545555,-2.4899997711181623,98.0314885241814,57.99846484084459,1.1223725996300449,10,-1.0199999809265101,0.5250000953674334,4.400000095367433,5.47000026702881,-3.0899991989135724,1,-0.17213112240434159,-2.389824152484135,14.25,-2.1827957209775346,14.279999732971193,1.6582316683044207,14.510000228881836,-0.17213112240434159
7223,2008-10-29,14.9399995803833,15.770000457763672,14.90999984741211,15.600000381469727,99351500.0,-0.058007572270445396,-1.388889698334382,-0.5156257334166813,46.808507694738346,39.48843929785784,0.28043720807230343,0.9534023420905022,4.49023376351515,6.047131861670415,48.9866881245554,0.9499998092651349,-1.451075520629118,-0.7350004673004147,-2.6280183009686695,1.1580173663678401,-1.681509384134543,0.21150844953371362,-1.519199695587158,61.81101253556097,16.574860243037143,0.9465089168341276,10,-0.09999990463256658,1.445000171661377,5.164999961853027,6.390000343322754,-1.6499996185302734,2,-0.06492632801865228,1.2463769017335473,15.859999656677244,-2.389824152484135,14.25,-2.1827957209775346,14.279999732971193,-0.06492632801865228
7224,2008-10-30,16.170000076293945,16.430000305175778,15.279999732971193,15.489999771118164,134857200.0,0.08232935277492737,-1.0909094061732154,-1.030302242143395,54.390682159825694,40.891022114509475,-1.010349819962011,-0.3770513335487866,3.0946944468375897,4.762089692962483,48.043395118911654,1.490000724792477,-1.3651530896158235,0.5465000629425045,-1.223903176248328,2.316903302133335,-0.3387015566529108,1.4317016825379199,-2.699416192245483,91.50326165921243,42.4391265701143,0.8852016195954155,10,-1.2699999809265154,0.21499967575073242,3.859999656677246,5.159999847412109,-2.2300004959106445,3,-0.14656771022738724,-1.388889698334382,14.9399995803833,1.2463769017335473,15.859999656677244,-2.389824152484135,14.25,-0.14656771022738724
7225,2008-10-31,16.030000686645508,16.489999771118164,15.619999885559082,15.970000267028807,94902700.0,-0.008657970871235987,-1.2894698206467659,0.08823587160183816,44.94737425405116,41.84990814812719,-0.8797820752951413,-0.3561215804219291,3.075076056790145,4.859565959047906,47.02319308580446,0.869999885559082,-1.1556248719902715,0.4705006122589115,-1.1273333682746127,2.0683345927924357,-0.3284163780078515,1.2694176025256745,-2.441040145751952,82.50954127542151,36.657264819512704,0.7989169902667626,10,-1.1000008583068848,0.3549990653991699,3.9299988746643066,5.299999237060547,-1.7300004959106428,4,-0.21646912778485683,-1.0909094061732154,16.170000076293945,-1.388889698334382,14.9399995803833,1.2463769017335473,15.859999656677244,-0.21646912778485683
7226,2008-11-03,15.640000343322756,16.34000015258789,15.600000381469727,16.129999160766598,54065800.0,-0.024329402783348497,-1.5964961593610034,-8.166589843439231,48.35787162856526,43.412566584866454,-0.6174167567730642,-0.07137968939701622,3.2834511070110164,5.200511530649257,45.358594355101175,0.7399997711181641,-1.0314945509922993,0.14500026702881108,-1.3183846487007127,1.6083851827583349,-0.5866921908359526,0.876692724893573,-1.8769774486157225,60.093925721759156,14.42160366310717,0.731692457864762,11,-0.7100005149841326,0.5449995994567853,4.297499179840086,5.689999580383299,-1.3699998855590838,0,-0.15089517637760963,-1.2894698206467659,16.030000686645508,-1.0909094061732154,16.170000076293945,-1.388889698334382,14.9399995803833,-0.15089517637760963
7227,2008-11-04,16.260000228881836,16.389999389648438,15.8100004196167,16.180000305175778,71411200.0,0.03964193554661777,2.411776255630915,-0.16326554444231256,57.46181045217823,45.7330049831229,-1.205894169079441,-0.7088190134928656,2.5020493948236435,4.524824158259754,43.48284614991527,0.7499990463256818,-0.9573320501011402,0.7530001640319828,-0.7322836503094301,2.238283978373394,0.010358256861277226,1.4956420712026883,-2.3333587215901357,85.4430662441527,35.3556908544076,0.7426419071707057,11,-1.330000400543213,-0.17500066757202148,3.357499599456787,4.75,-2.25,1,-0.15990162022577803,-1.5964961593610034,15.640000343322756,-1.2894698206467659,16.030000686645508,-1.0909094061732154,16.170000076293945,-0.15990162022577803
7228,2008-11-05,15.0600004196167,16.120000839233402,14.949999809265135,16.040000915527347,68927600.0,-0.07380072523822212,1.0526327677377125,-12.250017881409986,45.35147649733869,46.81686753256304,0.07750450522154217,0.41893704182037084,3.5175726831726877,5.658399748053149,41.50097310182601,1.310000419616701,-0.895814346238236,-0.3874996662139889,-1.8424930915980298,1.067493759170052,-1.1149963789060102,0.33999704647803064,-0.9795574164954104,7.142896953010592,-41.10528792482178,0.7274967126920202,11,-0.13000059127807617,0.9699997901916504,4.557499408721924,5.949999809265137,-0.3100004196166992,2,-0.15205842616512433,2.411776255630915,16.260000228881836,-1.5964961593610034,15.640000343322756,-1.2894698206467659,16.030000686645508,-0.15205842616512433
7229,2008-11-06,13.869999885559082,14.779999732971193,13.779999732971193,14.600000381469727,108708400.0,-0.07901729753656306,-1.1978002630462092,0.7448980882732151,41.53686514939062,47.41489136518001,1.3043390205297118,1.5522706296925346,4.497083413039391,6.778852728397386,40.12179285005701,1.280000686645506,-0.7693056153288751,-1.4910001754760742,-3.1048470558715273,0.12284670491938066,-2.2979236156738025,-0.6840767352783477,2.619999885559082,3.3210387941333264,-44.77142606306399,0.8069234401977273,11,1.2649998664855957,1.9450001716613787,5.747499942779541,7.140000343322754,0.7200002670288086,3,-0.04181686578886912,1.0526327677377125,15.0600004196167,2.411776255630915,16.260000228881836,-1.5964961593610034,15.640000343322756,-0.04181686578886912
7230,2008-11-07,14.630000114440918,14.760000228881836,14.020000457763672,14.079999923706055,73428200.0,0.05479453750198804,-1.2089574333316726,-0.7534244069913425,42.842636497643625,47.75119758163742,0.6696257489390014,0.7885973412141638,3.525281969606109,5.95780838199051,38.07976775271922,0.8900003433227539,-0.6096515429964597,-0.7029999732971195,-2.3484609143752273,0.9424609677809883,-1.5257304438361743,0.11973049724193352,1.8057996559143064,32.567068708041475,-14.367870932167861,0.8227304705390538,11,0.5049996376037598,1.0099997520446777,4.739999294281006,6.309999465942383,1.0100002288818377,4,-0.04716339908818823,-1.1978002630462092,13.869999885559082,1.0526327677377125,15.0600004196167,2.411776255630915,16.260000228881836,-0.04716339908818823
7231,2008-11-10,14.350000381469727,15.0600004196167,14.229999542236328,15.010000228881836,52853700.0,-0.01913873757901141,1.1842121774134855,-1.1999993064189196,45.18201496880647,47.4310265891709,1.0787437089096379,0.9071859288048554,3.609071265495267,6.165414810812276,37.69212092770964,0.8300008773803711,-0.43128784414625443,-0.850999736785889,-2.354188190065585,0.6521887164938072,-1.6025939634257362,-0.09940551014604182,2.0326833881378157,21.839108179201585,-24.937638608620656,0.7515942266398481,11,0.7849993705749512,1.0649991035461408,4.992498874664307,6.589999198913574,0.9099998474121094,0,-0.0034843337564943733,-1.2089574333316726,14.630000114440918,-1.1978002630462092,13.869999885559082,1.0526327677377125,15.0600004196167,-0.0034843337564943733
7232,2008-11-11,13.93000030517578,14.18000030517578,13.460000038146973,14.029999732971193,84853800.0,-0.02926829722153157,2.5999961853082145,0.15151431956767292,46.42464462255689,47.38837513670629,1.336757055613278,1.2328788543225553,3.833284059591188,6.517508575958187,37.9819532249564,0.8900003433227539,-0.24502091448552576,-1.1709998130798365,-2.7348670171047598,0.3928673909450886,-1.9529334150922981,-0.3890662110673748,2.4006297836990367,17.669177649752726,-31.635044251468095,0.7819336020124622,11,1.0449995994567889,1.484999179840088,4.8849997520446795,6.539999961853029,0.32999992370605646,1,0.024407763470153165,1.1842121774134855,14.350000381469727,-1.2089574333316726,14.630000114440918,-1.1978002630462092,13.869999885559082,0.024407763470153165
7233,2008-11-12,13.520000457763672,13.970000267028807,13.510000228881836,13.550000190734865,72675400.0,-0.029432867080395497,-17.39993133571108,0.2999990463202337,44.750796717499625,46.31727675422562,1.7032636793729647,1.6096299654488213,4.072223087094976,6.8566882599701415,37.884037333072364,0.4600000381469709,-0.11145570093679247,-1.5074996948242188,-3.2240554232350362,0.20905603358659874,-2.3657775590296275,-0.64922183061881,2.695804429082031,3.75002533196799,-46.58198104091357,0.8582778642054089,11,1.4549994468688965,1.8949990272521955,5.1999993324279785,6.854999542236328,0.9199991226196289,2,0.036242585394055116,2.5999961853082145,13.93000030517578,1.1842121774134855,14.350000381469727,-1.2089574333316726,14.630000114440918,0.036242585394055116
7234,2008-11-13,14.43000030517578,14.4399995803833,12.869999885559082,13.039999961853027,143460400.0,0.06730767874268473,1.2269516689651814,-46.333757192355016,50.74184261769741,46.96110657240853,0.5816558917121544,0.6170673143632914,3.0310924882431802,5.879642528336591,37.62797710173003,1.5699996948242188,-0.1622298679787768,-0.5249998569488543,-2.2121838616314147,1.1621841477337043,-1.3685918592901345,0.31859214539242586,1.6755723877219726,71.23287850192163,17.961329589622096,0.8435920023412794,11,0.1999993324279803,0.7349991798400879,3.8124995231628436,5.689999580383303,-0.09000015258788885,3,0.022176000558325804,-17.39993133571108,13.520000457763672,2.5999961853082145,13.93000030517578,1.1842121774134855,14.350000381469727,0.022176000558325804
7235,2008-11-14,13.31999969482422,14.119999885559082,13.239999771118164,14.06999969482422,74873700.0,-0.07692311759365811,1.0705875753121965,-0.5395682120532062,45.84450285616496,46.68184337547516,1.4156917564597737,1.6394281705826916,3.991458993234877,6.911629879970539,37.82600457763806,1.1900005340576154,-0.15989982094323452,-1.5260004520416235,-3.341714520658835,0.2897136165755878,-2.433857486350229,-0.6181434177330178,2.5914386296332115,20.547931485266904,-33.5972168137729,0.9078570343086053,11,1.3099999427795392,1.8449997901916468,4.5525002479553205,6.8000001907348615,0.75,4,0.09534538189645425,1.2269516689651814,14.43000030517578,-17.39993133571108,13.520000457763672,2.5999961853082145,13.93000030517578,0.09534538189645425
7236,2008-11-17,13.0,13.479999542236328,13.0,13.210000038146973,60210900.0,-0.024024001663345618,-3.571423381365207,0.2800000508626302,35.55555812437511,44.24781533905259,1.4771651060326896,1.8129522099238322,4.143415417399481,7.16788869657038,38.08386175647461,0.4799995422363281,-0.3712587555630442,-1.6940001010894772,-3.595793267577193,0.2077930653982385,-2.644896684333334,-0.7431035178456202,2.7289520181235307,8.280263675813842,-38.64824625208351,0.9508965832438577,11,1.495000362396242,2.1649994850158674,4.105000019073486,6.505000114440918,1.2299995422363281,0,0.2030769494863658,1.0705875753121965,13.31999969482422,1.2269516689651814,14.43000030517578,-17.39993133571108,13.520000457763672,0.2030769494863658
7237,2008-11-18,13.109999656677244,13.229999542236328,12.510000228881836,13.119999885559082,96916400.0,0.008461512052095665,5.260876055263464,0.04762012888225695,39.93399398797004,43.645872838011634,0.9759830362546396,1.6173301699407965,3.8838182572968147,6.995737415284351,38.30376168135254,0.7199993133544922,-0.4688307688823876,-1.4770004272460948,-3.484922808599256,0.5309219541070664,-2.4809616179226754,-0.4730392365695142,2.4474152334924195,31.088063699536068,-13.381322885828748,1.0039611906765804,11,0.6750006675720233,1.875,3.9675006866455096,6.395000457763674,1.0700006484985352,1,0.16399699683512536,-3.571423381365207,13.0,1.0705875753121965,13.31999969482422,1.2269516689651814,14.43000030517578,0.16399699683512536
7238,2008-11-19,12.489999771118164,13.260000228881836,12.470000267028807,13.010000228881836,73707700.0,-0.0472921359111782,-1.821431125915772,51.998855617003926,28.30188382176904,42.175319357164796,1.33330144733719,2.18473686055386,4.349412259185783,7.549509106719711,37.98257790153761,0.7899999618530291,-0.6114908257113676,-1.9925003051757812,-4.208698075805305,0.22369746545374092,-3.1005991904905432,-0.8844014198610193,2.8236219461484744,1.0152036071171162,-35.95543305035059,1.1080988853147613,11,1.2750005722045898,1.9900002479553223,4.430000305175781,7.015000343322754,1.640000343322754,2,0.1417134099438988,5.260876055263464,13.109999656677244,-3.571423381365207,13.0,1.0705875753121965,13.31999969482422,0.1417134099438988
7239,2008-11-20,12.229999542236328,13.149999618530273,12.170000076293945,12.279999732971193,114060100.0,-0.020816672029335015,-10.529465883527715,0.0961541283057658,27.90697107062354,40.51580097638479,1.4932323960228544,2.3875795404850635,4.447834704416479,7.739659845302114,37.51877788601543,0.9799995422363281,-0.928871419090747,-2.1385004997253425,-4.572594382534483,0.29559338308379957,-3.3555474411299144,-0.9214535583207706,2.7992600300065273,3.0768959903126243,-26.971214778595094,1.217046941404571,11,1.3850007057189941,2.1000003814697266,4.55750036239624,7.27500057220459,2.4600000381469727,3,0.18070319876257823,-1.821431125915772,12.489999771118164,5.260876055263464,13.109999656677244,-3.571423381365207,13.0,0.18070319876257823
7240,2008-11-21,13.109999656677244,13.170000076293945,12.0600004196167,12.449999809265135,104114400.0,0.07195422300727272,1.8461504603308383,-13.199946594441538,36.0836048175135,39.50486651513001,0.41900900823493537,1.4919233751891596,3.414118260430312,6.804437237912699,36.7881755603895,1.109999656677246,-1.0291681205282899,-1.200000381469728,-3.6984381165018956,1.2984373535624378,-2.449219248985811,0.049218486046354926,1.5761487760517419,73.94365393152468,45.72585847719731,1.2492188675160831,11,0.14000034332275568,1.1650004386901873,3.4400000572204608,6.395000457763674,1.550000190734865,4,0.09382155058136687,-10.529465883527715,12.229999542236328,-1.821431125915772,12.489999771118164,5.260876055263464,13.109999656677244,0.09382155058136687
7241,2008-11-24,13.5600004196167,13.699999809265135,13.119999885559082,13.329999923706055,98132700.0,0.034325001885889384,1.2745127371800835,0.34848568043233247,34.865473668702336,38.22051418692395,-0.17303442744019293,1.0409491133180708,2.8382512306866623,6.305581222317354,35.715469520210696,0.5900001525878906,-0.9865573241983796,-0.7154996395111084,-3.2363809495786136,1.8053816705563968,-1.975940294544861,0.5449410155226442,0.7584872912765661,91.46344867369449,67.57263282571765,1.260440655033753,11,-0.3100004196166992,0.7149996757507324,2.989999294281006,5.944999694824219,1.6399993896484357,0,0.03761056485438785,1.8461504603308383,13.109999656677244,-10.529465883527715,12.229999542236328,-1.821431125915772,12.489999771118164,0.03761056485438785
7242,2008-11-25,13.130000114440918,13.850000381469727,13.109999656677244,13.779999732971193,84213900.0,-0.031710935978565113,-1.1449279769128007,-2.8260792045544147,38.15950954703871,37.48814894576162,0.14701177191525794,1.3238105341685298,3.1309250220841065,6.682931510611496,35.9927079163971,0.7400007247924822,-1.0299309703900565,-1.0089999675750736,-3.4634004636117233,1.4454005284615743,-2.2362002155933975,0.21820028044325035,0.8722993756736273,59.776520537829704,32.37231715492821,1.2272002480183242,11,0.11999988555908203,1.1449999809265137,3.419999599456787,6.375,1.7799997329711914,1,0.0837775642199412,1.2745127371800835,13.5600004196167,1.8461504603308383,13.109999656677244,-10.529465883527715,12.229999542236328,0.0837775642199412
7243,2008-11-26,13.970000267028807,13.989999771118164,13.010000228881836,13.039999961853027,71468300.0,0.06397563939576978,1.020619043218191,-1.4307705399560362,50.64102799229333,37.47694732071673,-0.6955920027645544,0.4294316359354422,2.1905091321135988,5.791278270612212,36.20379354418281,0.9799995422363281,-1.0721228985604903,-0.12049984931945978,-2.546425796628254,2.3054260979893346,-1.333462822973857,1.0924631243349374,-1.9099998474121076,98.96375591661219,65.68298480331023,1.2129629736543972,11,-0.8800001144409162,0.3049998283386248,2.5799994468688983,5.534999847412111,1.3999996185302752,2,0.015032214325908289,-1.1449279769128007,13.130000114440918,1.2745127371800835,13.5600004196167,1.8461504603308383,13.109999656677244,0.015032214325908289
7244,2008-11-28,13.800000190734865,14.029999732971193,13.68000030517578,13.789999961853027,26023500.0,-0.012168938657443396,-2.0434793425438946,0.01075293075301472,44.24410673002979,37.29912552892393,-0.6977290849127051,0.43508028731144854,2.2331587443538243,5.925835869826633,37.24936599069382,0.3499994277954137,-1.1080113072475992,-0.17199993133544744,-2.3931200605146064,2.0491201978437115,-1.282559995925027,0.938560133254132,-1.701399784088137,88.32489226381063,52.68375604459507,1.1105600645895797,11,-0.7550001144409197,0.4749999046325666,2.744999408721922,5.699999809265135,0.6399993896484357,4,0.02391303761920316,1.020619043218191,13.970000267028807,-1.1449279769128007,13.130000114440918,1.2745127371800835,13.5600004196167,0.02391303761920316
7245,2008-12-01,12.5600004196167,13.56999969482422,12.550000190734865,13.460000038146973,60830800.0,-0.08985505463620824,-1.217390042397048,-89.99790196450815,39.04528925218518,37.68687343201394,0.4728531193286152,1.4775415126612312,3.3297406148158757,7.109889394268432,38.71078599375563,1.25,-1.1262302858445459,-1.2384996891021736,-3.320495757021023,0.8434963788166758,-2.279497723061599,-0.19750165514274798,-0.3841440399169933,0.675691349655655,-35.19480230300843,1.0409980339594247,12,0.4849996566772461,1.7149996757507324,3.8099989891052246,6.7649993896484375,1.9899997711181658,0,0.16958591477750962,-2.0434793425438946,13.800000190734865,1.020619043218191,13.970000267028807,-1.1449279769128007,13.130000114440918,0.16958591477750962
7246,2008-12-02,13.279999732971193,13.329999923706055,12.619999885559082,12.920000076293945,63839000.0,0.05732478417994091,2.0869564315997886,-0.39999978807228626,46.162924724247965,38.378976847155926,-0.2271372693024709,0.6025653510668452,2.495266556947504,6.337243297945461,40.23481255968371,0.7699995040893555,-1.275054790783937,-0.4005003452301015,-2.302803691951542,1.5018030014913393,-1.351652018590821,0.550651328130618,-1.0299776191406274,49.32430865034422,10.690815173122353,0.9511516733607203,12,-0.23499965667724787,0.9950003623962385,2.824999809265135,5.780000209808348,0.8699998855590803,1,0.10391567335763519,-1.217390042397048,12.5600004196167,-2.0434793425438946,13.800000190734865,1.020619043218191,13.970000267028807,0.10391567335763519
7247,2008-12-03,13.65999984741211,13.670000076293945,12.720000267028807,12.739999771118164,77247200.0,0.028614467024232093,1.0212750415456857,2.5555582046533925,50.82938021794846,40.88203200228697,-0.5821327519138073,0.01875399576832848,1.9986562085864001,5.908986018625789,41.70602570211944,0.9499998092651385,-1.2720303011425074,0.1094997882843014,-1.355725162429282,1.574724738997885,-0.6231126870724903,0.8421122636410932,-1.338778628815918,74.99999999999987,30.633996355637137,0.7326124753567916,12,-0.6149997711181641,0.6150002479553223,2.007500171661377,5.275000095367432,0.13000011444091797,2,0.11273791940376765,2.0869564315997886,13.279999732971193,-1.217390042397048,12.5600004196167,-2.0434793425438946,13.800000190734865,0.11273791940376765
7248,2008-12-04,12.770000457763672,13.489999771118164,12.720000267028807,13.359999656677244,78387100.0,-0.06515368957467804,-1.2318839778470934,-0.6413034238978306,40.14251881014972,42.24153730667877,0.3931003206610697,0.7677592790106011,2.7570425371066243,6.741230912054782,42.559608038305086,0.9399995803833026,-1.1446783837607182,-0.6659996032714837,-1.9851766226420526,0.6531774160990853,-1.3255881129567673,-0.006411093586200067,-0.38042809859248017,14.864887505058222,-25.024364144641495,0.6595885096852843,12,0.27499961853027344,1.5049996376037598,2.842499256134033,6.164999485015869,0.8999996185302734,3,0.16758021244606924,1.0212750415456857,13.65999984741211,2.0869564315997886,13.279999732971193,-1.217390042397048,12.5600004196167,0.16758021244606924
7249,2008-12-05,13.289999961853027,13.350000381469727,12.380000114440918,12.710000038146973,85179900.0,0.040720398234067146,1.7714263137530586,-0.9830520529079861,49.80843079873949,43.76651797125944,0.04388982977228828,0.21300034717954652,2.112949799524154,6.162720906515574,42.77784999702218,0.9700002670288086,-1.072690524872156,-0.11700010299682617,-1.4214236075033,1.1874234015096476,-0.7692118552500631,0.5352116492564107,0.7399997711181658,70.54262591643298,27.04163240241172,0.6522117522532371,12,-0.08500003814697266,0.9850001335144043,2.3224997520446777,5.5849995613098145,-0.21000003814697266,4,0.15650864783118035,-1.2318839778470934,12.770000457763672,1.0212750415456857,13.65999984741211,2.0869564315997886,13.279999732971193,0.15650864783118035
7250,2008-12-08,13.9399995803833,14.010000228881836,13.449999809265135,13.5600004196167,78042400.0,0.048908925537697545,1.1538458716942444,0.6551710530210104,55.75980213125202,46.08811002265385,-0.5319310796342531,-0.5178956257375766,1.3235415414766116,5.44015197303861,42.62352219333424,0.7200002670288086,-0.8141538167744962,0.5674995422363285,-0.6330948325960968,1.7680939170687537,-0.03279764517988326,1.1677967296525402,-1.5599994659423828,95.70548198872089,45.77682857018525,0.6002971874162126,12,-0.7349996566772461,0.33500051498413086,1.702500343322754,4.785000324249268,-0.6499996185302734,0,0.03586800681856639,1.7714263137530586,13.289999961853027,-1.2318839778470934,12.770000457763672,1.0212750415456857,13.65999984741211,0.03586800681856639
7251,2008-12-09,14.300000190734865,14.6899995803833,13.489999771118164,13.640000343322756,88120000.0,0.025825008693555862,-1.499997019770831,1.7368455395549844,57.074914123950926,48.189821642310754,-0.8671096833460954,-0.9294896036789684,0.8876604235623233,5.007341974745755,42.54039883157403,1.1999998092651367,-0.50044997839972,0.9300001621246352,-0.2622027667407547,2.122203090990025,0.33389869769194114,1.5261016265573293,-1.920000076293947,83.11690563576246,29.532519723138044,0.596101464432695,12,-0.7650003433227557,-0.0750002861022967,1.3574995994567853,4.284999370574949,-0.560000419616701,1,0.017482517249333807,1.1538458716942444,13.9399995803833,1.7714263137530586,13.289999961853027,-1.2318839778470934,12.770000457763672,0.017482517249333807
7252,2008-12-10,14.270000457763672,14.800000190734865,13.75,14.260000228881836,74889000.0,-0.002097883396577127,-1.038833962634513,0.015151865445192614,61.38107900326152,49.38316064352944,-0.735769012176787,-0.9198743199733066,0.7927992224744358,4.9636186975052325,41.91199727525073,1.050000190734865,-0.31492888280830655,0.8830004215240486,-0.35176123198281317,2.1177620750309103,0.2656195947706177,1.5003812482774794,-1.7976003646850582,78.0991852784216,17.127160378827526,0.6173808267534312,12,-0.6800003051757812,-0.045000553131103516,1.2874994277954102,4.269999027252197,-1.4100008010864276,2,-0.008409308716462727,-1.499997019770831,14.300000190734865,1.1538458716942444,13.9399995803833,1.7714263137530586,13.289999961853027,-0.008409308716462727
7253,2008-12-11,14.010000228881836,14.600000381469727,13.979999542236328,14.239999771118164,73846300.0,-0.018220057501146192,-3.2758543579490147,-22.99942780850658,61.38107900326152,51.287268673888526,-0.5246730711744476,-0.6548571926764595,0.9291128638598991,5.1476355769678435,41.249636117977076,0.6200008392333984,-0.14932004579959113,0.598500204086303,-0.6664489530974329,1.863449361270039,-0.03397437450556495,1.230974782678171,-1.3979441299438466,67.35537450631588,-0.9011646154988711,0.6324745785918676,12,-0.4200000762939453,0.08000040054321467,1.4974994659423828,4.529999256134033,-0.75,3,-0.015703088039590085,-1.038833962634513,14.270000457763672,-1.499997019770831,14.300000190734865,1.1538458716942444,13.9399995803833,-0.015703088039590085
7254,2008-12-12,14.75,14.829999923706055,13.6899995803833,13.699999809265135,69873000.0,0.05281939750383757,-1.1308404717743767,-4.565227306652521,60.677086470079786,53.69080169809904,-1.2468650005187456,-1.4436720036273112,0.11402926375578915,4.331831034415405,40.28056759041546,1.140000343322754,0.028873403970766987,1.3224999904632568,-0.0033226642635657555,2.6483226451900794,0.6595886630998464,1.9854113178266672,-2.0066672555541984,94.2029045600141,25.564212702405058,0.6629113273634111,12,-1.1449999809265137,-1.1899995803833008,0.7300000190734863,3.789999485015869,-1.9300003051757795,4,-0.07322033381058002,-3.2758543579490147,14.010000228881836,-1.038833962634513,14.270000457763672,-1.499997019770831,14.300000190734865,-0.07322033381058002
7255,2008-12-15,14.59000015258789,14.9399995803833,14.31999969482422,14.75,60647200.0,-0.010847447282176903,1.2963000900694,-0.15238077937883998,56.96887652883123,54.8914630097194,-0.8589557055258084,-1.2476143500235146,0.19199187456572986,4.424385424369397,39.200984279096076,0.6199998855590803,0.020914893346994035,1.0990001201629642,-0.32328731379556785,2.5212875541214963,0.3878564031836973,1.8101438371422311,-1.6797340338012692,75.86210525277306,9.692933515968235,0.7111437169792665,12,-0.9300003051757812,-1.0299997329711914,0.8849997520446777,3.9499993324279785,-1.4700002670288086,0,-0.10349555949894906,-1.1308404717743767,14.75,-3.2758543579490147,14.010000228881836,-1.038833962634513,14.270000457763672,-0.10349555949894906
7256,2008-12-16,15.640000343322756,15.68000030517578,14.619999885559082,14.720000267028807,100659300.0,0.07196711307426695,1.1200008392334024,-5.750005960470184,65.66791981799938,56.540189631947285,-1.7198447425175303,-2.202620947269276,-0.917285505958775,3.306931923455144,37.56103479322839,1.0900001525878888,0.11191548742814383,2.017000293731691,0.32258696246711516,3.7114136249962666,1.1697936280994021,2.8642069593639796,-2.526760878376466,97.98995239777136,29.73107321524239,0.8472066656322881,12,-1.610000133514406,-1.7699999809265154,-0.25250053405761896,2.8999991416931135,-2.2600002288818377,1,-0.15025577556799885,1.2963000900694,14.59000015258789,-1.1308404717743767,14.75,-3.2758543579490147,14.010000228881836,-0.15025577556799885
7257,2008-12-17,15.260000228881836,15.520000457763672,15.020000457763672,15.40999984741211,66997400.0,-0.024296681975659595,1.7026965724507312,-0.1630430500989949,58.54304804738614,58.58469288052912,-1.2169969280864539,-1.7426353033911557,-0.572863879799625,3.6220130792637804,35.55741308671267,0.6199998855590838,0.3607286457019754,1.5295001506805423,-0.2956399946169519,3.3546402959780366,0.6169300780317943,2.4420702233292904,-1.838749463108007,78.89447621493997,13.919769496218294,0.9125700726487473,12,-1.2300000190734863,-1.3899998664855957,0.0149993896484375,3.279999256134033,-1.4499998092651367,2,-0.09960684370678075,1.1200008392334024,15.640000343322756,1.2963000900694,14.59000015258789,-1.1308404717743767,14.75,-0.09960684370678075
7258,2008-12-18,14.260000228881836,15.1899995803833,14.09000015258789,15.0600004196167,74156300.0,-0.06553079849286958,1.0754735314519532,5.333348168304871,52.74463088642225,58.91093733471608,0.018535717347541336,-0.6358317104743385,0.3717892860982772,4.541678504568509,33.78699434870691,1.1700000762939453,0.4770952643710338,0.44100012779235875,-1.3006133364269452,2.1826135920116627,-0.42980660431729234,1.3118068599020098,-0.5676995183797722,28.643238235904462,-31.999023445181123,0.8708067321096515,12,0.30499982833862127,-0.3899998664855957,0.9349994659423828,4.164999485015869,-0.25,3,-0.09817675664331804,1.7026965724507312,15.260000228881836,1.1200008392334024,15.640000343322756,1.2963000900694,14.59000015258789,-0.09817675664331804
7259,2008-12-19,14.4399995803833,14.81999969482422,14.260000228881836,14.420000076293945,72433900.0,0.012622675218258328,-2.2941222669453003,-0.024999374151379074,62.84152820362359,59.69779578720181,0.021030408736725903,-0.6764565086785232,0.15834821327914383,4.281575693350739,31.754671038871447,0.5599994659423846,0.5284474252991753,0.5104994773864746,-1.0805475461589111,2.1015465009318604,-0.28502403438621826,1.3060229891591675,-0.509174918520392,22.012540516159703,-44.30599135741832,0.7955235117726928,12,0.14500045776367188,-0.5699992179870605,0.755000114440918,3.9850001335144043,-1.0699996948242188,4,-0.08171740898832791,1.0754735314519532,14.260000228881836,1.7026965724507312,15.260000228881836,1.1200008392334024,15.640000343322756,-0.08171740898832791
7260,2008-12-22,14.34000015258789,14.579999923706055,14.0,14.479999542236328,42388700.0,-0.006925168331116782,2.4117627259365637,-7.000143054694578,57.910453369795,59.79063348118449,0.20532948198388112,-0.5055010887068967,0.23627199529524034,4.300715613603938,29.64603600125788,0.5799999237060547,0.7682960554945772,0.34900002479553294,-1.2032872347079238,1.9012872842989896,-0.4271436049561945,1.1251436545472604,1.3400001525878888,20.238100644411265,-46.237751064477294,0.7761436297517282,12,0.3449997901916504,-0.4699997901916504,0.5574994087219238,3.3899998664855957,-1.4400005340576172,0,-0.10599724139398703,-2.2941222669453003,14.4399995803833,1.0754735314519532,14.260000228881836,1.7026965724507312,15.260000228881836,-0.10599724139398703
7261,2008-12-23,14.06999969482422,14.489999771118164,14.020000457763672,14.4399995803833,33805400.0,-0.018828483604649393,-1.0000040582027439,2.6428678474114315,53.11077357045052,58.8717106553166,0.49089635160453327,-0.20588980527040412,0.42257596224933813,4.4849108812852005,28.334513014144143,0.4699993133544922,0.8774255240004596,0.05349960327148651,-1.4856768659509214,1.5926760724938944,-0.7160886313397175,0.8230878378826905,1.5764006042480432,4.605241693624806,-58.2810927949937,0.7695882346112043,12,0.6150002479553205,-0.1999993324279803,0.8274998664855939,3.1200003623962385,-0.43999958038330256,1,-0.06751953303983405,2.4117627259365637,14.34000015258789,-2.2941222669453003,14.4399995803833,1.0754735314519532,14.260000228881836,-0.06751953303983405
7262,2008-12-24,14.229999542236328,14.329999923706055,14.050000190734865,14.0600004196167,11410800.0,0.011371702265989825,-1.947372119520789,-0.45945723027118085,62.457332829480706,58.991294413785404,0.3627753696705298,-0.2943463692632715,0.21318537505042912,4.236450707360124,27.19876831530795,0.27999973297118963,0.8891374134320404,0.15849947929382324,-1.3249002315520375,1.641899190139684,-0.583200376129108,0.9001993347167545,1.3834727508544908,19.32769944021702,-47.582736057855996,0.7416998554229307,12,0.4550004005432129,-0.3599991798400879,0.6000003814697266,2.755000591278076,-0.5,2,-0.05973292024869792,-1.0000040582027439,14.06999969482422,2.4117627259365637,14.34000015258789,-2.2941222669453003,14.4399995803833,-0.05973292024869792
7263,2008-12-26,14.18000030517578,14.3100004196167,14.0600004196167,14.210000038146973,14813900.0,-0.0035136499416000833,1.1739083562421997,-0.17646992824967245,58.2560352650817,58.72228872434117,0.49106590587963517,-0.2401188088614976,0.24249820981043335,4.188817233715911,26.23411325203827,0.25,0.8587876902969196,0.09800024032592525,-1.385347320064115,1.5813478007159656,-0.6436735398690949,0.8396740205209454,1.4012025420532233,21.95126489825893,-42.66148528759831,0.7416737801950204,12,0.6599998474121112,-0.30999994277953924,0.20499968528747736,2.6250000000000018,-0.3000001907348615,4,-0.02609308022539525,-1.947372119520789,14.229999542236328,-1.0000040582027439,14.06999969482422,2.4117627259365637,14.34000015258789,-0.02609308022539525
7264,2008-12-29,14.130000114440918,14.350000381469727,13.90999984741211,14.239999771118164,31939500.0,-0.003526106463947798,1.66666281344735,3.666687859617674,51.983304524000935,58.16833627936003,0.496033541597539,-0.1729979321026054,0.24211272201067047,4.1434155707240095,25.347818180858017,0.4400005340576172,0.7918597961670528,0.03150005340576101,-1.445969690277627,1.508969797089149,-0.7072348184359321,0.7702349252474541,1.4195786758435052,32.835857011498184,-26.69367009346889,0.738734871841694,12,0.6649999618530273,-0.25999975204467773,-0.0074999332427978516,2.554999828338623,0.11999988555908203,0,-0.008492560834195695,1.1739083562421997,14.18000030517578,-1.947372119520789,14.229999542236328,-1.0000040582027439,14.06999969482422,-0.008492560834195695
7265,2008-12-30,14.6899995803833,14.800000190734865,14.3100004196167,14.31999969482422,37105200.0,0.03963195055958013,-1.5128294163245335,-3.363645821592972,53.90781118845833,56.86165754274435,-0.05396418256800217,-0.5957876807218447,-0.3505536095808335,3.4764106493800533,23.322967147823334,0.6700000762939471,0.7584786534679644,0.4849995613098148,-0.822863357639779,1.7928624802594086,-0.16893189816498122,1.1389310207846108,0.7939960521862304,87.64038562716902,29.810021416279746,0.6539314594747968,12,0.025000572204589844,-0.8199992179870605,-0.7174994945526123,1.755000114440918,0.039999961853027344,1,-0.08985702740161527,1.66666281344735,14.130000114440918,1.1739083562421997,14.18000030517578,-1.947372119520789,14.229999542236328,-0.08985702740161527
7266,2008-12-31,14.65999984741211,14.920000076293945,14.5600004196167,14.710000038146973,34063800.0,-0.0020421874627724046,-1.880008239777526,-0.135135692432206,53.907811188458346,56.34663122508571,-0.19846758351796012,-0.4818031691571143,-0.3716513686895535,3.3892025446912797,21.11928798918732,0.3599996566772461,0.6770073888945412,0.3859998226165775,-0.8605600768315238,1.6325597220646788,-0.23728012710747315,1.0092797723406282,0.7610359537511258,74.2574089146811,18.206419174652154,0.6232799497240504,12,-0.1100001335144043,-0.6299996376037598,-0.8974997997283936,1.4800000190734863,0.25,2,-0.12005458712146744,-1.5128294163245335,14.6899995803833,1.66666281344735,14.130000114440918,1.1739083562421997,14.18000030517578,-0.12005458712146744
7267,2009-01-02,15.199999809265135,15.25,14.470000267028807,14.6899995803833,52208200.0,0.03683492274717515,1.5573736148285322,-10.19996566785554,61.290323748148055,57.29615265416635,-0.8357630718411126,-0.949179597696368,-0.9320595082991989,2.7315498352784164,19.19232634515438,0.7799997329711932,0.656630526113581,0.8489997863769521,-0.4277542729236927,2.125753845677597,0.21062275672663056,1.4873768160272736,0.1605945537480551,96.2686429073682,39.92716316941102,0.6383770296503222,1,-0.6199998855590803,-1.1699995994567853,-1.4374997615814191,0.9400000572204608,-1.1199998855590803,4,-0.10328945490296826,-1.880008239777526,14.65999984741211,-1.5128294163245335,14.6899995803833,1.66666281344735,14.130000114440918,-0.10328945490296826
7268,2009-01-05,14.90999984741211,15.289999961853027,14.8100004196167,15.06999969482422,57320400.0,-0.019078945098160882,-1.6666737309463133,-0.31372505020812985,51.659750216357544,56.053732877803455,-0.4960268730250199,-0.5171505462666488,-0.6446589119163715,2.898780858479931,17.139145662565504,0.4799995422363281,0.4520315181255743,0.4519998550415032,-0.6069888101955723,1.5109885202785787,-0.07749447757703365,0.98149418766004,0.39257073497703665,72.46376210665258,20.047665564749835,0.5294943326185375,1,-0.309999942779541,-0.8799996376037598,-1.1474997997283936,1.2300000190734863,-0.8299999237060547,0,-0.07914153703902227,1.5573736148285322,15.199999809265135,-1.880008239777526,14.65999984741211,-1.5128294163245335,14.6899995803833,-0.07914153703902227
7269,2009-01-06,15.369999885559082,15.510000228881836,15.079999923706055,15.09000015258789,61631400.0,0.030851780204868007,-1.8666668785941578,-1.7499999999999805,57.61718790017783,56.02114782562377,-0.9054510116993733,-0.8572858936202508,-1.0997100235468338,2.3238272383476826,14.68923947763453,0.6000003814697266,0.3513831166539152,0.8079998970031745,-0.17374081986385193,1.789740613870201,0.3171295385696613,1.2988702554366878,-1.4600000381469727,88.33330286873228,37.27675341472748,0.4908703584335133,1,-0.6599998474121094,-1.3399996757507324,-1.687499761581421,0.7699999809265137,-1.369999885559082,1,-0.09694208082057931,-1.6666737309463133,14.90999984741211,1.5573736148285322,15.199999809265135,-1.880008239777526,14.65999984741211,-0.09694208082057931
7270,2009-01-07,14.4399995803833,15.0600004196167,14.34000015258789,14.789999961853027,131389200.0,-0.06050750241381364,-1.6181864210460608,-1.2500025544872122,37.99998779296406,54.34217162812527,0.04495326122108523,0.11815147162088202,-0.16805070267004396,3.1284669116256723,13.484805302663993,1.0299997329711914,0.35161693306980624,-0.14700040817260707,-1.0866106363004633,0.7926098199552492,-0.6168055222365361,0.32280470589132193,-0.4979997253417974,8.546959083298963,-35.06204464010498,0.4698051140639284,1,0.2700004577636719,-0.40999937057495117,-0.7799994945526123,1.700000286102295,-0.5599994659423828,2,-0.01315786605987268,-1.8666668785941578,15.369999885559082,-1.6666737309463133,14.90999984741211,1.5573736148285322,15.199999809265135,-0.01315786605987268
7271,2009-01-08,14.550000190734865,14.56999969482422,14.25,14.449999809265135,63101600.0,0.007617771021337205,3.5714441416892826,-0.2857150642230934,42.49471194490544,52.12410264095025,0.011399911687634656,0.02934508539578573,-0.27411274628325977,2.894069352627879,13.238487777056735,0.3199996948242205,0.252085030301032,-0.049499797821043856,-0.9796378928202234,0.8806382971781357,-0.5145688453206336,0.4155692496785459,-0.5766403282165555,23.809534622155958,-14.702575910573223,0.46506904749958977,1,0.1599998474121076,-0.5199999809265154,-0.8900001049041766,1.5899996757507306,-1.3400001525878924,3,0.0123710892881006,-1.6181864210460608,14.4399995803833,-1.8666668785941578,15.369999885559082,-1.6666737309463133,14.90999984741211,0.0123710892881006
7272,2009-01-09,14.149999618530273,14.600000381469727,14.020000457763672,14.59000015258789,45551100.0,-0.027491447901100585,1.521733361528861,-4.399988555951702,48.6682732118141,51.058795746142735,0.4457326526996397,0.442586164871031,0.07335651387564823,3.1700758771612847,13.232491334877755,0.5799999237060547,0.19841081388281445,-0.44350032806396555,-1.3840775071565474,0.4970768510286163,-0.9137889176102565,0.026788261482325382,-0.14590694868469356,8.724777230606167,-29.753627378651984,0.47028858954629066,1,0.5600004196166992,-0.11999940872192383,-0.48999953269958496,1.9900002479553223,-0.7899999618530291,4,0.053710264973192645,3.5714441416892826,14.550000190734865,-1.6181864210460608,14.4399995803833,-1.8666668785941578,15.369999885559082,0.053710264973192645
7273,2009-01-12,13.789999961853027,14.300000190734865,13.619999885559082,14.15999984741211,54082500.0,-0.025441672535863935,1.0923067894215543,0.8409078101496833,42.459400242777626,50.00058415934015,0.8320968341437194,0.8276952419832746,0.40521743905707197,3.409435497346056,13.396263621286181,0.680000305175783,0.19617759655486466,-0.7924999713897698,-1.7663665018240327,0.18136655904449306,-1.2794332366069021,-0.3055667061726375,1.7200002670288086,8.994711397516108,-30.262534136625113,0.48693326521713143,1,0.7750000953674316,0.24000024795532227,-0.12999987602233887,1.995000362396242,-1.1099996566772479,0,0.02102972898152622,1.521733361528861,14.149999618530273,3.5714441416892826,14.550000190734865,-1.6181864210460608,14.4399995803833,0.02102972898152622
7274,2009-01-13,13.670000076293945,14.18000030517578,13.449999809265135,13.59000015258789,65565100.0,-0.008701949665774866,-3.0555514347475548,-0.21621607689194866,42.26327842841518,48.70674718600202,0.9833985666146674,0.9092535930796721,0.45545136533954,3.410066233381002,13.329577103914634,0.7300004959106445,0.11308201206274582,-0.8584998607635494,-1.909940558146035,0.19294083661893602,-1.3842202094547922,-0.3327795120723067,1.8022001457214358,13.664607678674761,-26.841845437113193,0.525720348691243,1,0.809999942779541,0.3600001335144043,-0.009999990463256836,2.059999942779541,-0.8900003433227521,1,0.029992673381408208,1.0923067894215543,13.789999961853027,1.521733361528861,14.149999618530273,3.5714441416892826,14.550000190734865,0.029992673381408208
7275,2009-01-14,13.079999923706055,13.630000114440918,12.970000267028807,13.460000038146973,69549600.0,-0.04316021574945339,-1.2000015894587028,-4.750005960470162,39.35484029748076,47.08975042033784,1.4762462996910006,1.4549226636533454,0.9719045716589676,3.881483388159964,13.607221603184644,0.6999998092651385,0.05135643341992768,-1.3730000019073483,-2.606874583364611,-0.13912542045008536,-1.9899372926359788,-0.7560627111787177,2.3113122817993172,6.748444721120593,-36.71716684454934,0.616937290728631,1,1.1600003242492676,1.2450003623962385,0.6600000858306885,2.6500000953674316,-1.0,2,0.07033639768044231,-3.0555514347475548,13.670000076293945,1.0923067894215543,13.789999961853027,1.521733361528861,14.149999618530273,0.07033639768044231
7276,2009-01-15,13.289999961853027,13.449999809265135,12.710000038146973,13.010000228881836,73153900.0,0.016055048881641776,1.4666682561253852,-0.7368411806484482,40.00000405818874,44.724159343675694,1.1750432700653093,1.1171145897720614,0.7018542276214568,3.545892060201311,15.025505277224187,0.7399997711181623,0.03958825176892944,-1.04549994468689,-2.250672535738831,0.15967264636505085,-1.6480862402128604,-0.4429136491609196,1.9560335273437506,30.687821076602233,-15.177108697494674,0.6025862955259708,1,0.820000171661377,0.9050002098083496,0.4500000476837158,2.440000057220459,-0.5600004196166992,3,0.04439429302343112,-1.2000015894587028,13.079999923706055,-3.0555514347475548,13.670000076293945,1.0923067894215543,13.789999961853027,0.04439429302343112
7277,2009-01-16,13.739999771118164,13.960000038146973,13.270000457763672,13.880000114440918,83985300.0,0.033860030892159054,3.5999942779577396,-0.5000017029914748,45.6862695966033,44.0604392748141,0.5544716413518689,0.5769837061475407,0.17580753495118806,2.9799455851280747,16.18998018457282,0.6899995803833008,-0.018877679524822,-0.519500112533569,-1.669648306486721,0.630648081419583,-1.0945742095101458,0.05557398444300787,1.3031510419946297,64.77985120282904,15.233603990961527,0.5750740969765762,1,0.37000036239624023,0.4550004005432129,0.1400001049041748,1.9900002479553223,-0.7100000381469709,4,-0.03857348921397108,1.4666682561253852,13.289999961853027,-1.2000015894587028,13.079999923706055,-3.0555514347475548,13.670000076293945,-0.03857348921397108
7278,2009-01-20,12.859999656677244,13.739999771118164,12.8100004196167,13.5600004196167,71563900.0,-0.06404658872634794,-1.3250005960470161,4.9999931880573145,39.29173362221247,42.024277688373516,1.2439088206758964,1.4195000370381,1.0066526649445535,3.7348306709311405,16.543981293413612,0.9299993515014648,-0.1035788507940385,-1.3295001983642596,-2.638907028964109,-0.020093367764410175,-1.9842036136641852,-0.674796783064334,1.996499094438283,10.204053828742072,-39.74344301931164,0.654703415299925,1,1.0250005722045916,1.3350005149841326,1.0475003719329852,2.6700005531311053,-0.14999961853027166,1,0.03888024987157657,3.5999942779577396,13.739999771118164,1.4666682561253852,13.289999961853027,-1.2000015894587028,13.079999923706055,0.03888024987157657
7279,2009-01-21,13.260000228881836,13.260000228881836,12.5,13.010000228881836,56622000.0,0.031104244392176295,5.0800018310546875,-0.3571424678884575,37.608327541595166,41.980759882665865,0.5734314987737825,0.9766368769009528,0.599494823917567,3.2066193990982015,17.02192722267895,0.7600002288818359,-0.28113389634633634,-0.8704996585845954,-2.237455107537871,0.49645579036867993,-1.5539773830612322,-0.18702193410795864,1.4247786251962076,52.05480883729467,6.591201131481938,0.6834777244766373,1,0.28999996185302734,0.8299999237060547,0.5800001621246338,2.169999599456787,-0.5200004577636719,2,-0.04374056664363768,-1.3250005960470161,12.859999656677244,3.5999942779577396,13.739999771118164,1.4666682561253852,13.289999961853027,-0.04374056664363768
7280,2009-01-22,12.81999969482422,13.06999969482422,12.550000190734865,12.829999923706055,72704000.0,-0.033182543473811,1.1224479468744615,-0.040000915527336645,35.113272703536126,41.16059996695816,0.8487209039248977,1.3670114708994685,1.002576849712078,3.5116749398990716,17.25591164756307,0.7100000381469709,-0.3986852440769457,-1.2345001697540265,-2.716582241599564,0.2475819020915111,-1.9755412056767945,-0.4934591338312586,1.646301273846019,21.91778674405811,-19.08140162493235,0.7410410359227687,1,0.7300004959106428,1.27000045776367,0.7625005245208722,2.555000782012936,-0.5099992752075213,3,-0.0031201219036827155,5.0800018310546875,13.260000228881836,-1.3250005960470161,12.859999656677244,3.5999942779577396,13.739999771118164,-0.0031201219036827155
7281,2009-01-23,13.119999885559082,13.390000343322756,12.579999923706055,12.850000381469727,63162200.0,0.023400951472407616,-1.0000000000000044,-26.999332443262475,32.491590329939086,39.36319075786094,0.3626832792282233,1.045809693907957,0.6774096087755659,3.0886005902736358,17.294229346932806,0.810000419616701,-0.5987725698928088,-0.8869999885559086,-2.4267620689933587,0.6527620918815416,-1.6568810287746327,-0.11711894833718439,1.1496709862441339,42.46574447669083,8.108388626859792,0.7698810402187246,1,0.2800002098083496,0.9700002670288086,0.49000024795532227,2.0400004386901873,-0.8400001525878888,4,-0.07926829046681128,1.1224479468744615,12.81999969482422,5.0800018310546875,13.260000228881836,-1.3250005960470161,12.859999656677244,-0.07926829046681128
7282,2009-01-26,13.380000114440918,13.579999923706055,13.029999732971193,13.079999923706055,49562500.0,0.019817090788850855,-1.74999701977204,1.111113858326122,37.05584575462635,38.76279581473302,-0.020146392013188574,0.7577129115101258,0.40828459433231146,2.7104191057271336,17.21557858188025,0.5500001907348615,-0.6139213304467805,-0.584499788284301,-2.1451268148323734,0.9761272382637713,-1.3648133015583372,0.19581372498973515,0.7127036701819769,70.96776426397095,39.719156657966714,0.780313513274036,1,-0.039999961853027344,0.630000114440918,0.570000171661377,1.6050000190734863,-0.619999885559082,0,-0.048580012454786936,-1.0000000000000044,13.119999885559082,1.1224479468744615,12.81999969482422,5.0800018310546875,13.260000228881836,-0.048580012454786936
7283,2009-01-27,13.8100004196167,13.949999809265135,13.5,13.510000228881836,45615800.0,0.032137541218081545,-1.8124931082269033,1.0,36.734705131511305,38.14850989285481,-0.49954362606757563,0.31470707494014505,-0.012814445870024116,2.1801439950697485,16.911635665672144,0.569999694824217,-0.6648252265800974,-0.13599948883056712,-1.6946412100617554,1.4226422324006212,-0.9153203494461621,0.6433213717850279,-1.3100004196166992,90.3448684093698,63.57760022172545,0.7793208606155942,1,-0.5800004005432129,0.19499969482421875,0.1399998664855957,0.9499993324279767,-1.5,1,-0.05648085901123778,-1.74999701977204,13.380000114440918,-1.0000000000000044,13.119999885559082,1.1224479468744615,12.81999969482422,-0.05648085901123778
7284,2009-01-28,14.010000228881836,14.270000457763672,13.789999961853027,14.130000114440918,57065400.0,0.014482244981038672,1.3999990463270477,-0.39999936421752663,45.82525102455127,38.867444418084865,-0.7221883048670339,0.11094440244817072,-0.23074195338404735,1.896300858832916,16.234251033521083,0.48000049591064453,-0.7252814223356499,0.07000031471252477,-1.486581570708914,1.6265822001339636,-0.7082906279981938,0.8482912574232433,-1.481000232696534,84.88370996994261,53.50617166090896,0.7782909427107192,1,-0.625,-0.005000114440917969,0.20749998092651367,0.74999952316284,-1.6000003814697266,2,-0.09279087576707479,-1.8124931082269033,13.8100004196167,-1.74999701977204,13.380000114440918,-1.0000000000000044,13.119999885559082,-0.09279087576707479
7285,2009-01-29,13.369999885559082,13.850000381469727,13.3100004196167,13.850000381469727,51354500.0,-0.04568167971927528,1.2499975164757002,4.0000079472935495,39.612677416094314,38.82440812451882,-0.041041353072198916,0.6819470034004489,0.41930831357887755,2.4464480645729836,16.519078888397647,0.6999998092651367,-0.7456367468891045,-0.5040000438690182,-2.0384658080723597,1.0304657203343233,-1.2712329259706898,0.2632328382326534,-0.7713598709106453,46.745545100880655,13.815413855485417,0.7672328821016707,1,0.015000343322753906,0.6350002288818359,0.8575003147125244,1.389999866485594,-0.819999694824217,3,-0.04712042781102643,1.3999990463270477,14.010000228881836,-1.8124931082269033,13.8100004196167,-1.74999701977204,13.380000114440918,-0.04712042781102643
7286,2009-01-30,12.899999618530273,13.5,12.899999618530273,13.449999809265135,47000100.0,-0.035153348620178715,-1.1818188123464368,1.145832546883968,39.130438388181474,38.09598243469417,0.41104538016694114,1.0680935734777037,0.9044203926495378,2.8172018057648565,17.18345113739507,0.6000003814697266,-0.7711688135193828,-0.8860002994537357,-2.432492445975713,0.6604918470682417,-1.6592463727147244,-0.112754226192747,-0.23450518615722693,0.0,-34.505155585621075,0.7732460732609887,1,0.4850006103515625,1.1050004959106445,1.3775005340576172,1.8600001335144025,1.0200004577636719,4,-0.04573637336128811,1.2499975164757002,13.369999885559082,1.3999990463270477,14.010000228881836,-1.8124931082269033,13.8100004196167,-0.04573637336128811
7287,2009-02-02,13.630000114440918,13.710000038146973,12.75,12.81999969482422,69886500.0,0.05658918740292296,-1.021053117662353,-1.4727275249385763,48.69281229079948,39.14054673120384,-0.37570932743954977,0.22603057658547243,0.1947797908978952,2.0014110963931717,18.294064002382612,0.9600000381469727,-0.7150599719726802,-0.07749981880187917,-1.4738842931183083,1.31888465551455,-0.7756920559600946,0.6206924183563363,-0.9003254410522459,57.89472693551909,19.329772557187113,0.6981922371582148,2,-0.24499988555908203,0.375,0.6475000381469727,1.129999637603758,0.3299999237060547,0,-0.09904624872595602,-1.1818188123464368,12.899999618530273,1.2499975164757002,13.369999885559082,1.3999990463270477,14.010000228881836,-0.09904624872595602
7288,2009-02-03,13.729999542236328,13.789999961853027,13.289999961853027,13.670000076293945,56695700.0,0.007336715110476177,4.555546136565931,0.07407337637031759,50.491798716636254,40.572043528430626,-0.3791978216188525,0.03488434367287141,0.1367095436539323,1.8180464042407891,19.482087087009422,0.5,-0.6715986541626187,0.08149962425232005,-1.1955739839257458,1.3585732324303859,-0.557037179836712,0.7200364283413521,-0.9799995422363281,64.47363467759544,21.81880499701819,0.6385368040890326,2,-0.31999921798706055,0.27500057220458984,0.5475006103515625,1.0300002098083478,0.7900009155273438,1,-0.07064816793114759,-1.021053117662353,13.630000114440918,-1.1818188123464368,12.899999618530273,1.2499975164757002,13.369999885559082,-0.07064816793114759
7289,2009-02-04,13.880000114440918,14.5600004196167,13.710000038146973,13.779999732971193,77692400.0,0.010925023831439784,-6.08334326745027,1.6666878596178616,57.067136112343455,43.01136168496477,-0.482771157426372,-0.2450295326369023,0.03962752749269782,1.584227447634568,20.403693149721942,0.8500003814697266,-0.6887976083454088,0.3060001850128167,-0.6914577407638838,1.3034581107895171,-0.19272877787553355,0.8047291479011669,-1.130000114440918,62.4309310757075,14.604876707058217,0.49872896288835,2,-0.309999942779541,0.125,0.47500014305114746,0.879999637603758,0.819999694824217,2,-0.11311236901149391,4.555546136565931,13.729999542236328,-1.021053117662353,13.630000114440918,-1.1818188123464368,12.899999618530273,-0.11311236901149391
7290,2009-02-05,14.25,14.399999618530273,13.529999732971193,13.649999618530273,61024500.0,0.026657052053921104,-1.0714279226706553,5.999980926586538,58.24741938628954,45.873120469003716,-0.7024653206318572,-0.6640391808573582,-0.3004326792930314,1.1321887935905774,20.66668298210396,0.8699998855590803,-0.5758361185702956,0.6855000495910648,-0.28034800405553995,1.6513481032376696,0.20257602276776332,1.1684240764143663,-1.3913999748229973,82.87290896416766,31.5207864589201,0.4829240268233023,2,-0.5949997901916504,-0.24499988555908203,0.08250021934509277,0.02500009536743164,0.0,3,-0.12912281772546597,-6.08334326745027,13.880000114440918,4.555546136565931,13.729999542236328,-1.021053117662353,13.630000114440918,-0.12912281772546597
7291,2009-02-06,14.729999542236328,14.880000114440918,14.210000038146973,14.4399995803833,62677300.0,0.03368417840254945,1.2711824407874426,0.48333296246022384,58.46153319470011,48.251530184567464,-1.0393702606205455,-1.1909213572500885,-0.7588047039093446,0.5848824898061782,20.86950224272817,0.6700000762939453,-0.46182535764692645,1.1564996242523193,0.14950772186269745,2.163491526641941,0.6530036730575084,1.6599955754471303,-1.7693154933929431,92.95771999317653,41.5152665455267,0.5034959511948114,2,-0.9149994850158691,-0.7249994277954102,-0.4374992847442627,-0.4549994468688965,0.1700000762939453,4,-0.14799724502710287,-1.0714279226706553,14.25,-6.08334326745027,13.880000114440918,4.555546136565931,13.729999542236328,-0.14799724502710287
7292,2009-02-09,14.90999984741211,15.050000190734865,14.539999961853027,14.640000343322756,64735500.0,0.012219980364537975,-1.170212506924288,0.9310328951911727,69.90290489056919,51.936885713351664,-1.0946283203276153,-1.3819165795347157,-0.9007776437193957,0.33602276374706896,20.86034904006403,0.5100002288818377,-0.2726207201320854,1.2984999179840084,0.1521872552295438,2.444812580738473,0.7253435866067761,1.8716562493612408,-1.795770513320921,92.04543607294298,33.924818374376464,0.5731563313772321,2,-1.0099997520446777,-0.9049997329711914,-0.619999885559082,-0.6349997520446777,0.3299999237060547,0,-0.06639837567067419,1.2711824407874426,14.729999542236328,-1.0714279226706553,14.25,-6.08334326745027,13.880000114440918,-0.06639837567067419
7293,2009-02-10,14.079999923706055,15.149999618530273,14.039999961853027,14.779999732971193,94001200.0,-0.05566733281020897,-1.8461539402045999,-2.592596648005251,57.34766510523912,53.217153944539206,-0.24842590995288738,-0.5576685807953972,-0.06869084302347517,1.1064872362479008,20.186008229959818,1.109999656677246,-0.09696039861948158,0.45399999618530273,-0.7090341851404602,1.6170341775110657,-0.12751709447757875,1.0355170868481842,-0.7721935039504988,33.950631456066446,-23.907137356998213,0.5815170906628816,2,-0.13000011444091797,-0.07499980926513672,0.22500014305114746,0.19500017166137695,1.0699996948242188,1,-0.008522719191002448,-1.170212506924288,14.90999984741211,1.2711824407874426,14.729999542236328,-1.0714279226706553,14.25,-0.008522719191002448
7294,2009-02-11,14.079999923706055,14.31999969482422,13.729999542236328,14.260000228881836,57378700.0,0.0,2.9333443535978696,0.2571433631742643,62.25680847218814,55.73316850632741,-0.26535740448848344,-0.5537695605364092,-0.061080490104421514,1.0350106779539399,19.41761822300815,0.5900001525878924,0.03573707840617146,0.43350000381469656,-0.7471202968058854,1.6141203044352785,-0.15681014649559444,1.0238101541249875,-0.551130320097533,33.950631456066446,-27.277926765618957,0.5903101503102913,2,-0.13000011444091797,-0.07499980926513672,0.2350001335144043,0.19500017166137695,0.5699996948242188,2,0.03125003809956017,-1.8461539402045999,14.079999923706055,-1.170212506924288,14.90999984741211,1.2711824407874426,14.729999542236328,0.03125003809956017
7295,2009-02-12,14.0,14.0,13.489999771118164,13.8100004196167,76366300.0,-0.005681812794001595,4.368435318151474,-1.0555514347475947,58.94308872173747,57.93457409894474,-0.09677043460329315,-0.4229989618179637,0.06573210419294995,1.0428222290009614,18.19179898446918,0.5900001525878906,0.1431223602511036,0.3075000762939446,-0.8516807098938362,1.4666808624817254,-0.2720903167999449,0.8870904693878341,1.1499996185302734,30.722908178389968,-31.520821402306982,0.5795903930938902,2,-0.05000019073486328,-0.17500019073486328,0.37000012397766113,0.27500009536743164,1.5200004577636719,3,0.04999998637608116,2.9333443535978696,14.079999923706055,-1.8461539402045999,14.079999923706055,-1.170212506924288,14.90999984741211,0.04999998637608116
7296,2009-02-13,13.880000114440918,14.260000228881836,13.850000381469727,13.90999984741211,55953700.0,-0.008571420397077256,-8.111188818598935,-0.15789368013692787,55.23012477170676,58.66094215237888,0.19764620852111925,-0.270394680342541,0.20890414599228357,1.1008590890618404,16.50841209564607,0.4099998474121094,0.16516617504803754,0.15800018310546804,-0.9880062047521072,1.3040065709630433,-0.4150030108233196,0.7310033770342557,1.2367995071411126,23.493998745286206,-36.09107346778851,0.5730031939287881,2,0.3399996757507324,-0.05500030517578125,0.49000000953674316,0.39499998092651367,1.119999885559082,4,0.026657052053921104,4.368435318151474,14.0,2.9333443535978696,14.079999923706055,-1.8461539402045999,14.079999923706055,0.026657052053921104
7297,2009-02-17,13.210000038146973,13.729999542236328,13.210000038146973,13.5600004196167,60690300.0,-0.04827089847044519,-1.9714224990599507,11.666783227898401,44.02390112791925,57.94228686474366,0.8960312117338542,0.37720265837720035,0.8825182650601615,1.702295345292601,15.948632702407778,0.6700000762939453,0.2684036535565255,-0.4854999065399177,-1.654043350350424,0.6830435372705885,-1.0697716284451708,0.09877181536533541,1.87426358642578,0.0,-53.393496365279915,0.5842717219052528,2,0.9699997901916504,0.6149997711181641,1.1600000858306885,1.065000057220459,1.7299995422363281,1,0.12793335166563446,-8.111188818598935,13.880000114440918,4.368435318151474,14.0,2.9333443535978696,14.079999923706055,0.12793335166563446
7298,2009-02-18,13.359999656677244,13.699999809265135,13.09000015258789,13.31999969482422,51305600.0,0.011355005154966902,-1.4400032806458987,-0.11428548073306487,43.4607591822809,56.430467205847826,0.7688840371747663,0.28098885735145274,0.7666419418111712,1.482790347727514,14.923527443616313,0.6099996566772443,0.4239045836131776,-0.3605002880096446,-1.4738730838856835,0.7528725078663943,-0.9171866859476641,0.19618610992837482,1.6492934244384774,21.951187363732892,-26.324705437320894,0.5566863979380194,2,0.7600002288818377,0.4650001525878924,1.0100004673004168,0.9150004386901873,2.460000038146976,2,0.140718575056348,-1.9714224990599507,13.210000038146973,-8.111188818598935,13.880000114440918,4.368435318151474,14.0,0.140718575056348
7299,2009-02-19,12.68000030517578,13.380000114440918,12.670000076293945,13.329999923706055,56175100.0,-0.05089815636047601,-1.119402857606477,-16.25000596047165,43.11377564665693,54.74895123477754,1.408926154061012,0.9647725319326899,1.4568027821625638,2.090700271191297,13.700952964717905,0.7100000381469727,0.44717010855032413,-1.0114996433258074,-2.2028592985385576,0.17986001188694267,-1.6071794709321825,-0.4158198157194324,2.214135200228272,0.6289451523358502,-45.864283545987284,0.595679827606375,2,1.22999954223633,1.1449995040893572,1.6174998283386248,1.5949997901916522,2.739999771118166,3,0.19479489384131,-1.4400032806458987,13.359999656677244,-1.9714224990599507,13.210000038146973,-8.111188818598935,13.880000114440918,0.19479489384131
7300,2009-02-20,12.779999732971193,13.020000457763672,12.529999732971193,12.529999732971193,73617900.0,0.007886390014880007,-2.9200057983398295,-0.3846156103372477,48.706897349051715,53.66510280748327,1.2052203785426165,0.9081859217787489,1.3473817167758906,1.908401720291014,12.463074758412624,0.4900007247924787,0.4515184734999931,-0.909500217437742,-2.107137772155218,0.2881373372797338,-1.5083189947964808,-0.3106814400790032,1.9362049381040496,14.450862909631956,-36.356868076017214,0.5988187773587382,2,1.0599999427795392,1.0450000762939435,1.4750003814697248,1.4950003623962385,1.9400005340576136,4,0.1463223728193559,-1.119402857606477,12.68000030517578,-1.4400032806458987,13.359999656677244,-1.9714224990599507,13.210000038146973,0.1463223728193559
7301,2009-02-23,12.079999923706055,12.90999984741211,12.050000190734865,12.899999618530273,88416500.0,-0.05477306916205993,1.0476178582295224,-3.279998779296875,33.1887098973031,49.58574780823149,1.6648649229863306,1.6087585249807113,2.018025904478284,2.5520130266639303,11.920968581261794,0.8599996566772443,0.3781133192569719,-1.5575000286102298,-2.935918241085023,-0.1790818161354366,-2.2467091348476274,-0.8682909223728323,2.4175842535587826,1.7856990804417883,-46.13755673707502,0.6892091062373971,2,1.5199999809265137,1.5199999809265137,2.202500343322754,2.195000171661377,2.9499998092651385,0,0.2847682579291151,-2.9200057983398295,12.779999732971193,-1.119402857606477,12.68000030517578,-1.4400032806458987,13.359999656677244,0.2847682579291151
7302,2009-02-24,12.729999542236328,12.8100004196167,12.09000015258789,12.170000076293945,74644300.0,0.05380791578108379,-1.0000026490978497,-0.6829264321402321,40.310073651040085,47.69268209109826,0.7522158146445364,0.9566116538157061,1.3465855964425977,1.8255201315787204,11.690635186828013,0.7300004959106445,0.2745127883324141,-0.8750003814697269,-2.308531203996397,0.5585304410569432,-1.591765792733062,-0.15823497020639188,1.4738745566449118,41.21209143715861,-4.426902290066572,0.7167654112633347,2,0.45500040054321467,0.8700003623962402,1.4225006103515625,1.5450005531311035,2.300000190734865,1,0.1783189740291924,1.0476178582295224,12.079999923706055,-2.9200057983398295,12.779999732971193,-1.119402857606477,12.68000030517578,0.1783189740291924
7303,2009-02-25,13.029999732971193,13.479999542236328,12.579999923706055,12.720000267028807,108225000.0,0.02356639446368458,-2.05084537548896,0.5535710028235662,41.99622624972704,45.44150628860258,0.3214094417270221,0.6273438321034259,1.0365705509225638,1.4533476625246227,11.69648190253506,0.8999996185302734,0.1282469420796879,-0.5360001564025865,-1.988365226019031,0.916364913213858,-1.2621826912108087,0.1901823784056358,0.9154094969324813,68.53146759873377,23.98313350942192,0.7261825348082221,2,0.12500047683715643,0.5700001716613752,1.1225004196166974,1.1950001716613752,2.6700000762939418,2,0.14658479559128712,-1.0000026490978497,12.729999542236328,1.0476178582295224,12.079999923706055,-2.9200057983398295,12.779999732971193,0.14658479559128712
7304,2009-02-26,12.710000038146973,13.600000381469727,12.65999984741211,13.31999969482422,69012700.0,-0.024558687749969166,-1.647888686065207,-1.9677442179549327,35.36120976729792,42.82129751588708,0.4767758680280316,0.8906196768828138,1.318774427704252,1.7196582206319029,12.14950661744097,0.9400005340576172,-0.12290431719271133,-0.7909998416900628,-2.275699337946218,0.6936996545660925,-1.5333495898181404,-0.04865009356198513,1.0079601070564443,42.58063007716141,2.761123126827137,0.7423497481280777,2,0.44500017166137695,0.8899998664855957,1.3300001621246338,1.5149998664855957,3.2399997711181623,3,0.2446891933393467,-2.05084537548896,13.029999732971193,-1.0000026490978497,12.729999542236328,1.0476178582295224,12.079999923706055,0.2446891933393467
7305,2009-02-27,12.739999771118164,13.140000343322756,12.489999771118164,12.5,69764500.0,0.002360325167675148,-4.000000000000013,-0.3934424691736318,29.313921193548822,39.9417193405362,0.27854068097476237,0.8548294771122809,1.2557062707733486,1.633842369557465,12.083723370552777,0.6500005722045916,-0.25177038057702106,-0.7295001029968269,-2.252149800563883,0.7931495945702292,-1.490824951780354,0.03182474578670025,0.8600006103515625,44.516096482295744,10.946541376931165,0.7613248487835278,2,0.15000009536743164,0.8600001335144043,1.080000400543213,1.3500008583068865,3.1199998855590803,4,0.21036109523733248,-1.647888686065207,12.710000038146973,-2.05084537548896,13.029999732971193,-1.0000026490978497,12.729999542236328,0.21036109523733248
7306,2009-03-02,12.3100004196167,13.020000457763672,12.3100004196167,12.510000228881836,64495900.0,-0.03375191202721073,-6.100007152564194,-0.8333333333333334,24.308288811225353,37.751095749792434,0.5167578419770535,1.305283811697505,1.6131089457121774,2.011026024563165,11.61383110468872,0.7100000381469727,-0.43184861728274626,-1.129999494552612,-2.7204577848950144,0.46045879578979054,-1.9252286397238123,-0.3347703493814116,1.2899999618530273,14.569551899453689,-11.123881415888796,0.795229145171201,3,0.5649995803833008,1.2899994850158691,1.5099997520446777,1.559999942779541,3.1399993896484357,0,0.19577577297005067,-4.000000000000013,12.739999771118164,-1.647888686065207,12.710000038146973,-2.05084537548896,13.029999732971193,0.19577577297005067
7307,2009-03-03,12.279999732971193,12.630000114440918,12.140000343322756,12.479999542236328,76602000.0,-0.0024370987508415265,-1.0416717165194835,0.9999999999999911,28.873224144272697,36.130258523347074,0.44808578996724613,1.2953746963208328,1.5809179726953513,2.0020304697023352,11.531266237651867,0.4899997711181623,-0.5985216863257374,-1.0925001621246313,-2.7616489376854805,0.5766486134362179,-1.927074549905056,-0.2579257743442067,1.1340006256103496,9.588999040446906,-14.437843067939431,0.8345743877804244,3,0.5450005531311017,1.3200001716613752,1.465000391006468,1.590000629425047,2.9900007247924787,1,0.22394137294778482,-6.100007152564194,12.3100004196167,-4.000000000000013,12.739999771118164,-1.647888686065207,12.710000038146973,0.22394137294778482
7308,2009-03-04,12.760000228881836,13.050000190734865,12.359999656677244,12.699999809265135,84412100.0,0.039087989116308064,1.1562505122271405,-0.3000023841880763,36.075946310928565,35.34827748604392,-0.14077953951166045,0.7789135755330214,1.0752591286228323,1.4817565773099126,11.331797571007845,0.7700004577636719,-0.7351622058553993,-0.5639997005462654,-2.2457330592257687,1.117733658133238,-1.4048663798860161,0.27686697879348543,0.49032010955810534,42.46574447669076,18.880648099720506,0.8408666793397516,3,0.06500005722045898,0.8399996757507324,0.9149999618530273,1.1100001335144043,3.219999313354492,2,0.1778996444648402,-1.0416717165194835,12.279999732971193,-6.100007152564194,12.3100004196167,-4.000000000000013,12.739999771118164,0.1778996444648402
7309,2009-03-05,12.3100004196167,12.859999656677244,12.300000190734865,12.5600004196167,76644500.0,-0.035266442099787465,-3.1481371593269474,-4.166637526821779,33.4637933000524,33.65459925837733,0.2807390537769052,1.1649919201453507,1.488039728178567,1.8988360402584785,12.301738656580557,0.5599994659423793,-0.7736966566002454,-0.9354995250701901,-2.6541215265664952,0.7831224764261151,-1.7948105258183418,-0.07618852432203838,0.7962815010986333,17.000007629394354,-5.447477591614529,0.8593110007481521,3,0.5149998664855957,1.2899994850158691,1.307499647140503,1.559999942779541,3.669999122619629,3,0.27538580618131214,1.1562505122271405,12.760000228881836,-1.0416717165194835,12.279999732971193,-6.100007152564194,12.3100004196167,0.27538580618131214
7310,2009-03-06,12.40999984741211,12.920000076293945,12.06999969482422,12.43000030517578,79191400.0,0.008123430088276429,-1.4285698715538409,0.0800018310546804,35.55991110776358,33.918066059539605,0.13715948439748438,0.9697984602095335,1.35443948694747,1.7727100878502036,13.18459670229442,0.8500003814697248,-0.8246519880720378,-0.7435000896453854,-2.432451963159627,0.9454517838688563,-1.5879760264025062,0.10097584711173546,0.6400003433227557,34.69387556502724,11.867413159796978,0.8444759367571212,3,0.4250001907348633,1.190000057220459,1.2850003242492676,1.4600005149841309,3.6000003814697266,4,0.2852538279918859,-3.1481371593269474,12.3100004196167,1.1562505122271405,12.760000228881836,-1.0416717165194835,12.279999732971193,0.2852538279918859
7311,2009-03-09,12.550000190734865,13.0,12.300000190734865,12.329999923706055,87044700.0,0.011281252622412419,-4.0000034059830005,-10.999761586878808,42.763155693271436,34.19063073089864,0.07916490480532978,0.6936688665687232,1.1904766238796363,1.5783912026973699,13.94222170128695,0.6999998092651349,-0.8229188570063553,-0.49449977874755646,-2.029419192200786,1.040419634705673,-1.2619594854741703,0.2729599279790573,-0.5,48.97961765464356,22.304676673217404,0.7674597067266145,3,0.2849998474121076,1.0499997138977033,1.144999980926512,1.3200001716613752,3.069999694824217,0,0.2637449733575312,-1.4285698715538409,12.40999984741211,-3.1481371593269474,12.3100004196167,1.1562505122271405,12.760000228881836,0.2637449733575312
7312,2009-03-10,13.920000076293945,13.949999809265135,12.75,12.800000190734865,92478000.0,0.10916333583568338,1.0338990995854778,5.090902391552141,54.844296109716815,35.618194048675285,-1.234055823234728,-0.7950655848222645,-0.19321838076319864,0.17841297436191184,14.174764192048809,1.3999996185302699,-0.8305257610093051,0.925000095367432,-0.4070580108931878,2.257058201628052,0.2589710422371212,1.5910291484977428,-1.850999889373778,98.40426961994568,68.19342406069131,0.66602905313031,3,-0.9100003242492676,-0.32000017166137695,-0.22499990463256836,-0.04999971389770508,1.9700002670288104,1,0.10991377331791918,-4.0000034059830005,12.550000190734865,-1.4285698715538409,12.40999984741211,-3.1481371593269474,12.3100004196167,0.10991377331791918
7313,2009-03-11,13.960000038146973,14.100000381469727,13.640000343322756,14.050000190734865,82085400.0,0.0028735604621976663,3.842092054409458,-0.08035728730719131,62.45136305891316,38.62821108107698,-1.2608543427107417,-0.8901553128614541,-0.24511915087729363,0.12337204982896921,14.99812590097737,0.4600000381469709,-0.6890833817845206,0.9710000514984127,-0.3414167251020874,2.283416828098913,0.31479166319816265,1.6272084397986628,-1.815759866333007,93.10343369616791,56.707223246862114,0.6562083883002504,3,-0.875,-0.3600001335144043,-0.2649998664855957,-0.08999967575073242,1.640000343322754,2,0.09383957134935561,1.0338990995854778,13.920000076293945,-4.0000034059830005,12.550000190734865,-1.4285698715538409,12.40999984741211,0.09383957134935561
7314,2009-03-12,14.520000457763672,14.600000381469727,13.880000114440918,14.239999771118164,84846000.0,0.04011464312940172,2.272724514168549,-3.111113465858456,65.53572234450635,42.652855653405595,-1.7177448971348355,-1.4919973209168305,-0.8091465916344909,-0.4627764240153489,15.688437547557916,0.7200002670288086,-0.6065691248653629,1.5090004444122318,0.1078294240053399,2.9101714648191237,0.8084149342087859,2.2095859546156777,-2.2584146733703605,96.83794853778774,55.28368453385025,0.7005855102034458,3,-1.1850004196166992,-0.9200005531311035,-0.8125002384185791,-0.6500000953674316,0.4799995422363281,3,0.10055089796447025,3.842092054409458,13.960000038146973,1.0338990995854778,13.920000076293945,-4.0000034059830005,12.550000190734865,0.10055089796447025
7315,2009-03-13,14.699999809265135,14.699999809265135,14.210000038146973,14.56999969482422,66631100.0,0.01239664916162031,6.538451380992733,0.46428498443469823,75.78740567680383,48.37275752735876,-1.7773918442777799,-1.704242989964202,-1.0092176031364755,-0.6620750841656857,16.161048797710258,0.4899997711181623,-0.5447565517393311,1.6539998054504377,0.12012405151751082,3.1878755593833645,0.8870619284839751,2.4209376824169,-2.25134085710571,100.0,51.20874987525312,0.7669378769664631,3,-1.3150000572204572,-1.0999999046325666,-0.9124996662139875,-0.8299994468688947,0.6599998474121094,4,0.0870748128965575,2.272724514168549,14.520000457763672,3.842092054409458,13.960000038146973,1.0338990995854778,13.920000076293945,0.0870748128965575
7316,2009-03-16,14.25,14.850000381469727,14.140000343322756,14.789999961853027,72651200.0,-0.03061223231999699,1.1515126556763007,-4.1538422037194405,65.57377786029062,52.45059682913853,-1.1435162614264787,-1.2913085128428339,-0.5839651960956758,-0.24280951580904642,17.100620954943107,0.7100000381469709,-0.41943319066858464,1.1855000019073483,-0.3988242103883124,2.769824214203009,0.39333789575951883,1.9776621080551777,-1.5762069621300032,71.42855845341302,20.783075299990635,0.79216210614783,3,-0.7899999618530273,-0.6500000953674316,-0.4199998378753662,-0.37999963760375977,1.4200000762939453,0,0.12350878799170784,6.538451380992733,14.699999809265135,2.272724514168549,14.520000457763672,3.842092054409458,13.960000038146973,0.12350878799170784
7317,2009-03-17,14.899999618530273,14.899999618530273,14.25,14.31999969482422,64928700.0,0.04561400831791396,1.241378289765758,-1.074074008664305,67.87763279371399,55.98411754944802,-1.5452888994858665,-1.9059235776428576,-1.2690778784810668,-0.9074616171505951,17.345302490435348,0.6499996185302734,-0.24117188612529006,1.7509996414184563,-0.033611707206885555,3.535610990043798,0.8586939671057845,2.643305315731128,-1.9650616994283094,100.0,49.48472965358174,0.8923056743126712,3,-1.4149999618530273,-1.299999713897705,-0.989999532699585,-1.0299992561340332,0.6300001144409197,1,0.04832216680954704,1.1515126556763007,14.25,6.538451380992733,14.699999809265135,2.272724514168549,14.520000457763672,0.04832216680954704
7318,2009-03-18,15.239999771118164,15.40999984741211,14.720000267028807,14.899999618530273,91361600.0,0.02281880277131365,1.029409619764616,0.5862072367447492,74.09523992906118,60.49872273044899,-1.6723739105071402,-2.211228094134821,-1.6316152228688505,-1.2495879322863352,17.678273105558322,0.6899995803833026,0.03311284030098527,1.9969997882843025,-0.017631856983552296,4.011631433552157,0.9896839656503751,3.00431561091823,-2.0299532140962366,88.88888196314826,35.82621960252126,1.0073158226339278,3,-1.5,-1.5099997520446777,-1.2874996662139893,-1.2099995613098145,0.38000011444091797,2,0.042650956821956854,1.241378289765758,14.899999618530273,1.1515126556763007,14.25,6.538451380992733,14.699999809265135,0.042650956821956854
7319,2009-03-19,15.149999618530273,15.390000343322756,14.720000267028807,15.390000343322756,66560800.0,-0.005905521912044409,4.583317107673426,-0.7058841678914883,72.69303286063892,64.62462514743514,-1.2707917448479478,-2.030814826752266,-1.5804921847257702,-1.1611411784273464,17.575850741372264,0.6700000762939489,0.2800619077459636,1.7834996700286858,-0.3829260696900221,3.9499254097473937,0.7002868001693319,2.8667125398880398,-1.5879605350459176,79.52753303882054,24.3352094929118,1.0832128698593544,3,-1.294999599456787,-1.419999599456787,-1.172499656677246,-1.1199994087219238,0.13000011444091975,3,0.029703021403977292,1.029409619764616,15.239999771118164,1.241378289765758,14.899999618530273,1.1515126556763007,14.25,0.029703021403977292
7320,2009-03-20,14.649999618530273,15.399999618530273,14.350000381469727,15.1899995803833,84639100.0,-0.03300330116104033,1.1874983236194323,2.24999304614576,71.74720398827303,67.84507495799087,-0.4689476164394879,-1.4583039855827309,-1.0959996282763278,-0.6619453710504537,17.086230965691517,1.0499992370605469,0.46840283531561866,1.189999675750732,-1.0305832836826117,3.410582635184076,0.07970819603406021,2.300291155467404,-0.7922868128174763,40.15743892539627,-19.34005001395085,1.1102914797166716,3,-0.5699996948242188,-0.9199995994567871,-0.6724996566772461,-0.6199994087219238,0.4000005722045916,4,0.02389081164391449,4.583317107673426,15.149999618530273,1.029409619764616,15.239999771118164,1.241378289765758,14.899999618530273,0.02389081164391449
7321,2009-03-23,15.520000457763672,15.539999961853027,14.9399995803833,15.020000457763672,64167500.0,0.059385724360904835,1.2222277166522437,-0.9259259913356916,76.04502078534617,70.2007110330608,-0.9759843654031748,-2.1685577839222585,-1.9752643461872275,-1.5272205445934155,16.156737257885865,0.8900003433227539,0.7555467050591727,1.88800048828125,-0.41393087994319266,4.189931856505693,0.7370348041690278,3.038966172393472,-1.4139217253789855,98.44965079994056,31.290787082786622,1.1509656841122213,3,-0.9300003051757812,-1.7250003814697266,-1.6325006484985352,-1.4900002479553223,-0.1700000762939453,0,-0.010309329662834488,1.1874983236194323,14.649999618530273,4.583317107673426,15.149999618530273,1.029409619764616,15.239999771118164,-0.010309329662834488
7322,2009-03-24,15.0,15.40999984741211,15.0,15.260000228881836,59468600.0,-0.033505183146019135,-2.1538422037193268,-0.5200004577636719,67.89137131963233,70.80515639536293,-0.3203649000678954,-1.549203402132843,-1.4578660320762253,-1.0311773265031654,15.177012555129126,0.5200004577636719,1.0349384131506376,1.2545000076293942,-1.0837355990173876,3.592735614276176,0.08538220430600418,2.423617810952784,-0.6499996185302734,54.62183594391752,-15.013620479707157,1.1691178033233909,3,-0.28999996185302734,-1.2049999237060547,-0.9775002002716064,-0.9699997901916504,0.7799997329711932,1,0.0446666717529296,1.2222277166522437,15.520000457763672,1.1874983236194323,14.649999618530273,4.583317107673426,15.149999618530273,0.0446666717529296
7323,2009-03-25,14.9399995803833,15.710000038146973,14.710000038146973,15.079999923706055,94510300.0,-0.004000027974446652,-2.333336512250753,0.5384623849172872,72.40203394170274,71.56807990616254,-0.11927558468041788,-1.4111227901114738,-1.389612976267852,-0.9810364866589634,15.381178376205067,1.0,1.277063598755225,1.0989995956420895,-1.2719818132669367,3.4699810045511175,-0.0864911088124245,2.2844903000966035,-0.3757992744445797,43.38230498933077,-31.551654744368243,1.1854907044545138,3,-0.0149993896484375,-1.0599994659423828,-0.9374997615814209,-0.9099993705749512,0.8700008392333984,2,0.03949130985000715,-2.1538422037193268,15.0,1.2222277166522437,15.520000457763672,1.1874983236194323,14.649999618530273,0.03949130985000715
7324,2009-03-26,15.81999969482422,15.890000343322756,15.18000030517578,15.229999542236328,77554300.0,0.058902285084156736,-1.0579752210040965,-4.214276469506351,75.63909071405382,71.55160046585698,-0.8889620298933867,-2.1567615180421917,-2.247096077979064,-1.8855187203849617,15.856589729998682,0.9500007629394549,1.3803726864474335,1.823499727249148,-0.641243243302581,4.288242697800875,0.5911282419732853,3.0558712125250107,-1.1099996566772479,95.45450323165555,14.793027777904044,1.2323714852758636,3,-0.8049993515014648,-1.8499994277954102,-1.8474998474121112,-1.789999485015871,0.8400001525878888,3,-0.01264221321891501,-2.333336512250753,14.9399995803833,-2.1538422037193268,15.0,1.2222277166522437,15.520000457763672,-0.01264221321891501
7325,2009-03-27,15.420000076293945,15.65999984741211,15.260000228881836,15.489999771118164,45694300.0,-0.02528442643782991,-1.0512833052936343,-0.11864351986551544,70.76700110590323,72.12862527092504,-0.420287555065574,-1.6292193617647186,-1.8097428468419139,-1.5103403556426862,16.158574172882858,0.5599994659423846,1.4374492262238991,1.2895000934600827,-1.1790170327233653,3.758017219643529,0.05524153036835955,2.5237586565518058,-0.7100000381469727,60.16947919697402,-23.487487544152053,1.234258563091723,3,-0.34999990463256836,-1.449999809265135,-1.5525002479553223,-1.3899998664855957,0.7399997711181641,4,-0.009079140248383188,-1.0579752210040965,15.81999969482422,-2.333336512250753,14.9399995803833,-2.1538422037193268,15.0,-0.009079140248383188
7326,2009-03-30,14.720000267028807,15.100000381469727,14.479999542236328,15.09000015258789,55433000.0,-0.04539557754875034,2.1794886842973993,5.285735694822914,56.41025719401232,70.85447242651374,0.39492339665470233,-0.7793696767954401,-1.086523297998582,-0.833257061694729,15.74707681752252,0.9400005340576172,1.4128263002119699,0.46900029182433833,-1.8564821945203764,2.794482778169053,-0.693740951348019,1.6317415349966957,1.1700000762939489,17.0213183288658,-62.094623060228415,1.162741243172357,3,0.4000000953674334,-0.7499999999999964,-0.8875005245208722,-0.6900000572204572,1.4000005722045952,0,0.022418472671174028,-1.0512833052936343,15.420000076293945,-1.0579752210040965,15.81999969482422,-2.333336512250753,14.9399995803833,0.022418472671174028
7327,2009-03-31,15.029999732971193,15.369999885559082,14.899999618530273,14.90999984741211,62044500.0,0.021059745945572583,-5.714273063534989,-0.32432411533792627,58.218123327224546,69.090348359643,0.11767890725898589,-0.9199488488444683,-1.3837291210999414,-1.1745026945531514,15.24951403739351,0.6499996185302752,1.3277829574914293,0.6414997577667254,-1.51213855622653,2.7951380717599807,-0.43531939922990226,1.718318914763353,0.8318005943298346,39.007083564142754,-36.75576751315834,1.0768191569966277,3,0.09000062942504705,-1.049999713897705,-1.4299998283386248,-1.164999485015871,0.7400007247924787,1,0.021290795354876213,2.1794886842973993,14.720000267028807,-1.0512833052936343,15.420000076293945,-1.0579752210040965,15.81999969482422,0.021290795354876213
7328,2009-04-01,15.029999732971193,15.31999969482422,14.619999885559082,14.770000457763672,75052800.0,0.0,-1.4999974455171443,2.166662693019875,54.28570833240505,67.04509007872812,0.09471839461561338,-0.781220096510987,-1.3423023268015175,-1.1869055033056561,15.257095566090348,0.6999998092651385,1.3469968546160551,0.527999782562258,-1.4998648484766282,2.555864413601144,-0.48593253295718597,1.541932098081702,0.8041645786285407,39.007083564142754,-32.681690429080994,1.0139323155194433,4,0.09000062942504705,-1.049999713897705,-1.6374998092651385,-1.164999485015871,0.26000022888183416,2,0.04990020048734478,-5.714273063534989,15.029999732971193,2.1794886842973993,14.720000267028807,-1.0512833052936343,15.420000076293945,0.04990020048734478
7329,2009-04-02,15.699999809265135,16.0,15.260000228881836,15.380000114440918,77688000.0,0.04457751751147199,-1.6428588458486177,1.2307714879928249,57.76397451142706,65.49139791463412,-0.5465333974079449,-1.2482252307523183,-1.9751312055026649,-1.8465373708508874,15.502838727635531,0.9700002670288068,1.3160122421576332,1.0284998893737782,-0.7830916176413201,2.8400913963888765,0.12270413586622908,1.9342956428813274,-1.2200002670288068,80.26315129034595,11.653423462422893,0.9057957535075489,4,-0.4600000381469709,-1.6649999618530256,-2.322499752044676,-1.8349995613098127,-0.3299999237060529,3,0.0070064083877663386,-1.4999974455171443,15.029999732971193,-5.714273063534989,15.029999732971193,2.1794886842973993,14.720000267028807,0.0070064083877663386
7330,2009-04-03,15.949999809265135,15.960000038146973,15.350000381469727,15.630000114440918,51137100.0,0.01592356707243181,2.5882316642170338,1.0,63.62179176126354,64.11103913418052,-0.6623934746132996,-1.285318208064572,-2.1701038939955897,-2.0967452008788197,15.471347314684358,0.6099996566772461,1.2244765893506084,1.1014998912811258,-0.4532857529178198,2.6562855354800714,0.3241070691816521,1.8788927133805995,-1.4396002578735327,96.71051475810548,27.28180627048674,0.777392822099473,4,-0.7100000381469709,-1.9149999618530256,-2.572499752044676,-2.0849995613098127,-0.7399997711181623,4,0.04451410950704493,-1.6428588458486177,15.699999809265135,-1.4999974455171443,15.029999732971193,-5.714273063534989,15.029999732971193,0.04451410950704493
7331,2009-04-06,15.859999656677244,15.869999885559082,15.449999809265135,15.649999618530273,47650800.0,-0.00564264286295546,2.6521667019110917,0.6562507450587683,58.45070268823602,63.06207595291426,-0.5800957957281874,-0.9851350359539328,-2.0346590780562828,-2.0030075373684877,15.578640555477138,0.5,1.1431603580678757,0.8459997653961171,-0.3394096286126267,2.0314091594048627,0.2532950683917452,1.438704462400489,-1.3198080963134746,89.85504842661015,23.289867304310718,0.5927046970043726,4,-0.6199998855590803,-1.824999809265135,-2.6149997711181623,-1.994999408721922,-0.7299995422363263,0,0.01891552315441336,2.5882316642170338,15.949999809265135,-1.6428588458486177,15.699999809265135,-1.4999974455171443,15.029999732971193,0.01891552315441336
7332,2009-04-07,15.449999809265135,15.779999732971193,15.260000228881836,15.600000381469727,52741800.0,-0.025851188921022117,1.039216639583517,-0.7142883093174108,51.82608698536632,60.77585962443243,-0.11124973870529153,-0.4792033332499681,-1.5914236976925569,-1.5849101605144806,16.56889915263221,0.5999994277954084,1.0945434202767128,0.35949993133544744,-0.7215223600083807,1.4405222226792738,-0.1810112143364666,0.9000110770073615,-0.8806120801086408,60.144917019975196,-3.4478997777688534,0.5405111456719132,4,-0.21000003814697088,-1.4149999618530256,-2.2124998569488508,-1.5849995613098127,0.0900001525878924,1,0.04336576299285633,2.6521667019110917,15.859999656677244,2.5882316642170338,15.949999809265135,-1.6428588458486177,15.699999809265135,0.04336576299285633
7333,2009-04-08,15.270000457763672,15.729999542236328,15.149999618530273,15.350000381469727,68332300.0,-0.011650443606706085,-2.624981373641766,0.5333307902115179,51.027404418647336,58.04122781383171,0.13464204798742863,-0.2066236966504782,-1.393457492648814,-1.3912312307609866,17.340672388665826,0.5799999237060547,0.9178383549634734,0.11400055885314941,-0.828479840357609,1.0564809580639078,-0.3572396407522298,0.5852407584585286,-0.6720004831903079,14.117739456293688,-45.49894227335079,0.4712401996053796,4,-0.030000686645507812,-1.2350006103515625,-2.0575003623962402,-1.4050002098083496,-0.0800008773803711,2,0.032743941389064446,1.039216639583517,15.449999809265135,2.6521667019110917,15.859999656677244,2.5882316642170338,15.949999809265135,0.032743941389064446
7334,2009-04-09,15.979999542236328,16.069999694824222,15.600000381469727,15.619999885559082,58560100.0,0.0464963368165241,-1.3500044107584537,-4.5,60.99173629278214,56.95508727904048,-0.6149419937279514,-0.8449564411066213,-2.083316612657537,-2.0978133520628646,17.69256194457875,0.7999992370605504,0.8554341537330572,0.7509996891021729,-0.21005011468834311,1.7120494928926888,0.27047478720691487,1.2315245909974308,-1.3539595671544316,90.21737552996264,26.976827872822597,0.48052490189525837,4,-0.7049999237060529,-1.9099998474121058,-2.7674994468688965,-2.1949992179870605,-0.45999908447265625,3,-0.043178948695184904,-2.624981373641766,15.270000457763672,1.039216639583517,15.449999809265135,2.6521667019110917,15.859999656677244,-0.043178948695184904
7335,2009-04-13,15.979999542236328,16.09000015258789,15.5600004196167,15.8100004196167,45423200.0,0.0,1.717944955923168,0.47222023539883495,54.44014697635439,56.73618614374516,-0.5891027735842744,-0.7843598030363239,-2.0421291251835587,-2.076638154379669,17.91576349589307,0.5299997329711914,0.7747850647011774,0.6869997024536136,-0.29595170356117606,1.6699511084684033,0.1955239994462179,1.1784754054610094,-1.296201178364738,88.29781405796308,28.29191296285923,0.4914757030073949,4,-0.6249995231628418,-1.8999996185302734,-2.7674994468688965,-2.1999993324279785,-0.3299999237060547,0,-0.038172695503837284,-1.3500044107584537,15.979999542236328,-2.624981373641766,15.270000457763672,1.039216639583517,15.449999809265135,-0.038172695503837284
7336,2009-04-14,16.010000228881836,16.389999389648438,15.800000190734865,15.979999542236328,92083600.0,0.0018773897061894473,-2.0256416526468355,0.17647553812753497,60.767596211329405,57.01946090864569,-0.46586408233716803,-0.7122631836161197,-2.0145926854616363,-2.079964733305193,18.115811135811263,0.5899991989135724,0.5767865409375208,0.6290003776550286,-0.27255147953163217,1.5305522348416893,0.1782244490616982,1.079776306248359,-1.2418297576872686,69.35490073325263,8.309887466828222,0.4507759285933302,4,-0.5050005912780762,-1.6650004386901855,-2.7925002574920654,-2.2300000190734863,-0.43000030517578125,1,-0.0499687807181709,1.717944955923168,15.979999542236328,-1.3500044107584537,15.979999542236328,-2.624981373641766,15.270000457763672,-0.0499687807181709
7337,2009-04-15,15.619999885559082,15.68000030517578,15.109999656677244,15.359999656677244,152727500.0,-0.0243597962365546,1.9999949806756292,8.666475936168919,56.772913361892904,57.29581702303324,0.018583293260581613,-0.2799075270653919,-1.5939344613195505,-1.6670436953007428,17.8209408465792,0.9000005722045916,0.42545688587437525,0.20300002098083425,-0.6748705595197677,1.080870601481438,-0.23593526926946673,0.6419353112311352,-0.7220831008882058,39.84377619345295,-22.46735657951035,0.43893529025030176,4,0.12999963760375977,-1.0500001907348633,-2.4024999141693115,-1.8399996757507324,-0.43999958038330256,2,-0.03137002398899991,-2.0256416526468355,16.010000228881836,1.717944955923168,15.979999542236328,-1.3500044107584537,15.979999542236328,-0.03137002398899991
7338,2009-04-16,15.890000343322756,15.93000030517578,15.399999618530273,15.84000015258789,68775100.0,0.017285560802935196,7.153849539669344,0.19230825661153028,50.79365834533357,56.521337449022845,-0.13029947082891624,-0.5256659203551095,-1.8327312839289451,-1.9024210930925776,17.037429985837193,0.530000686645506,0.46234720751218106,0.4405004501342784,-0.45767254622874454,1.3386734464973014,-0.008586048047233064,0.8895869483157899,-0.8727169502536753,60.937566356747475,2.7024033806816377,0.4490864981815113,4,-0.14000082015991389,-0.87500047683716,-2.5850005149841326,-2.110000133514406,-0.8400001525878906,3,-0.022026455249058885,1.9999949806756292,15.619999885559082,-2.0256416526468355,16.010000228881836,1.717944955923168,15.979999542236328,-0.022026455249058885
7339,2009-04-17,15.600000381469727,15.890000343322756,15.449999809265135,15.880000114440918,67299700.0,-0.018250469199951436,1.9333350287532514,-5.599973297220805,52.09302717573071,55.24036360618586,0.16094938636982725,-0.21104484178122362,-1.5190898670655812,-1.5749814444329573,16.211577224596518,0.44000053405762074,0.4582020446723014,0.12800045013427663,-0.7610818587959187,1.017082759064472,-0.31654070433082104,0.5725416045993743,-0.49000072479248225,38.28131461051718,-18.89500487499121,0.4445411544650981,4,0.14999914169311523,-0.46500062942504883,-2.257500410079956,-1.820000171661377,-0.12000083923339844,4,-0.026282101991064066,7.153849539669344,15.890000343322756,1.9999949806756292,15.619999885559082,-2.0256416526468355,16.010000228881836,-0.026282101991064066
7340,2009-04-20,15.0,15.369999885559082,15.0,15.359999656677244,66489000.0,-0.03846156197421824,-1.0555568801044803,1.2857142857142794,53.333330305795705,54.67176667480361,0.6839448594521684,0.43903045007132135,-0.9138606789684864,-0.954701346712346,15.749674584708165,0.6000003814697266,0.47806662961761326,-0.4894999504089359,-1.3224647667288458,0.343464865910974,-0.90598235856889,-0.07301754224898183,1.3899993896484375,0.0,-59.68394009772022,0.4164824081599545,4,0.6949996948242188,0.2649998664855957,-1.5325000286102295,-1.2199997901916504,0.46000003814697266,0,0.034666697184244866,1.9333350287532514,15.600000381469727,7.153849539669344,15.890000343322756,1.9999949806756292,15.619999885559082,0.034666697184244866
7341,2009-04-21,15.359999656677244,15.520000457763672,14.960000038146973,14.979999542236328,85204200.0,0.02399997711181623,-1.666674235526259,-1.0555568801044808,53.882352043600605,54.90024057016298,0.2744196519188673,0.07001925463856828,-1.2798146822594578,-1.2993072521196911,15.168970528915333,0.5600004196166992,0.42655512013992514,-0.12150025367736994,-0.9563030179198666,0.713302510565125,-0.5389016357986183,0.2959011284438784,1.0021997451782259,41.23706272324073,-20.19229627301557,0.41740138212124756,4,0.31500005722046076,-0.09499979019164861,-1.8674998283386213,-1.5799994468688947,0.3600006103515625,1,0.018880206271812083,-1.0555568801044803,15.0,1.9333350287532514,15.600000381469727,7.153849539669344,15.890000343322756,0.018880206271812083
7342,2009-04-22,15.670000076293945,16.110000610351562,15.079999923706055,15.1899995803833,95293600.0,0.020182319436572227,-1.9428599065671395,1.2631588193515577,57.01754697838985,55.565811965689925,-0.0012202122616660205,-0.1973300118984902,-1.5980928178939813,-1.5850891239228488,14.854788036627692,1.0300006866455078,0.31591069592126786,0.15500016212463308,-0.6517476307109256,0.9617479549601899,-0.24837373429314624,0.5583740585424124,0.6361113510131844,61.73910303243403,-2.4221549479473907,0.40337389641777854,4,0.004999637603759766,-0.35000038146972656,-2.140000104904175,-1.8899998664855957,0.050000190734861505,2,-0.00574346854816199,-1.666674235526259,15.359999656677244,-1.0555568801044803,15.0,1.9333350287532514,15.600000381469727,-0.00574346854816199
7343,2009-04-23,15.529999732971193,15.789999961853027,15.100000381469727,15.68000030517578,74517400.0,-0.00893429117046074,2.7297286151355893,-0.3125008692334975,47.8908182713556,54.11015440775364,0.2006388663394194,-0.011448992601410524,-1.441410203330042,-1.4348508638356652,14.13794695641361,0.6899995803833008,0.2490425472920723,-0.014500188827513583,-0.774513223012347,0.7455128453573199,-0.3945067059199303,0.36550632826490315,0.7222672387695308,49.56516619217953,-12.040498411461641,0.380006517092417,4,0.1449999809265119,-0.15999984741211115,-1.987499952316286,-1.7499995231628436,0.9700002670288068,3,-0.022536988655083023,-1.9428599065671395,15.670000076293945,-1.666674235526259,15.359999656677244,-1.0555568801044803,15.0,-0.022536988655083023
7344,2009-04-24,15.619999885559082,15.739999771118164,15.300000190734865,15.609999656677244,67621900.0,0.005795244953984868,2.519996643066392,-0.06666793822758468,45.73643601881722,53.14307541247173,0.06057232413043323,-0.12353456038557908,-1.5133383227457493,-1.5112713993083489,13.16062504413223,0.439999580383299,0.2601113978608609,0.0854999542236321,-0.6644466026128626,0.835446511060125,-0.28947332419461524,0.46047323264187945,0.5805764088378922,57.39126252318879,0.2167843641485021,0.3749732784182468,4,0.05499982833862305,-0.25,-1.8849999904632568,-1.8399996757507324,0.5700006484985316,4,-0.03649165806660404,2.7297286151355893,15.529999732971193,-1.9428599065671395,15.670000076293945,-1.666674235526259,15.359999656677244,-0.03649165806660404
7345,2009-04-27,15.279999732971193,15.630000114440918,15.210000038146973,15.3100004196167,64601800.0,-0.02176697535716532,-3.941175150624376,-2.9999999999992895,42.96116740823321,51.164583323238816,0.32501400938743963,0.21654153806740872,-1.1562653310607995,-1.1397315901897418,12.069345489777762,0.4200000762939453,0.2843394626453346,-0.24750018119811834,-1.0045268247371961,0.5095264623409594,-0.6260135029676572,0.13101314057142055,0.8709535111757827,27.826046574113466,-24.17297180330682,0.3785133217695385,4,0.2550005912780744,0.09000015258788885,-1.4874997138977069,-1.4999995231628436,0.6599998474121076,0,0.013088992981693304,2.519996643066392,15.619999885559082,2.7297286151355893,15.529999732971193,-1.9428599065671395,15.670000076293945,0.013088992981693304
7346,2009-04-28,15.050000190734865,15.40999984741211,15.039999961853027,15.119999885559082,55510200.0,-0.015052326325637022,-7.222205738990379,2.33326975650081,44.923863397064956,49.848022216035716,0.4520552650003573,0.4980676475390684,-0.9076450127027105,-0.8907059668344335,12.295253520040905,0.36999988555908203,0.17232439245730902,-0.4939997196197492,-1.1887438480052186,0.2007444087657202,-0.8413717838124839,-0.1466276554270145,1.0533149251721117,0.9346002636419339,-47.96716310038214,0.3473720641927349,4,0.4850001335144025,0.38499927520751775,-1.1450002193450945,-1.2699999809265154,1.079998970031733,1,0.027242514432957554,-3.941175150624376,15.279999732971193,2.519996643066392,15.619999885559082,2.7297286151355893,15.529999732971193,0.027242514432957554
7347,2009-04-29,15.350000381469727,15.550000190734865,15.06999969482422,15.199999809265135,60855600.0,0.019933567238062055,-1.3414612588011376,-2.1428746594006247,50.9852204020464,49.86930688900381,0.12262307558835595,0.23533611118474695,-1.163555069226792,-1.1758099517849576,12.234722190869189,0.5,0.11447921361786939,-0.20999956130981445,-0.8687063138507511,0.448707191231124,-0.5393529375802828,0.11935381496065389,0.7075821313268484,41.33338928222656,-11.473920250329279,0.3293533762704689,4,0.18499994277954102,0.08499908447265625,-1.1575002670288086,-1.5550003051757812,0.5699996948242188,2,0.024104226473227852,-7.222205738990379,15.050000190734865,-3.941175150624376,15.279999732971193,2.519996643066392,15.619999885559082,0.024104226473227852
7348,2009-04-30,15.779999732971193,16.15999984741211,15.5,15.609999656677244,77775200.0,0.02801298637233618,-2.3846198990570837,1.1333295186506298,47.35450102545176,49.34280398341726,-0.3627699202097059,-0.14292185934454515,-1.5483942892951408,-1.5740506904096723,12.96266026973626,0.8099994659423828,0.024745980977057158,0.18249979019165252,-0.43315116492428807,0.7981507453075931,-0.12532568736631688,0.49032526774962193,-0.8199996948242205,66.07141488668746,17.252821526924784,0.30782547755796985,4,-0.21999979019165217,-0.34500026702881037,-1.5274996757507342,-1.9849996566772479,0.14000034332275213,3,-0.0038022475892075525,-1.3414612588011376,15.350000381469727,-7.222205738990379,15.050000190734865,-3.941175150624376,15.279999732971193,-0.0038022475892075525
7349,2009-05-01,15.8100004196167,15.850000381469727,15.479999542236328,15.760000228881836,50861600.0,0.0019011842302394388,4.6923155925613464,0.2941186370317119,47.76904174813151,48.72454969923234,-0.40213861456700606,-0.1731357983388513,-1.5100333643853574,-1.580098801356046,12.816976656385243,0.37000083923339844,-0.01872520267993316,0.20700044631957937,-0.41444425272402796,0.8284451453631867,-0.1037219032022243,0.517722795841383,-0.8260003852844235,68.75004789659445,23.895671578251054,0.3107223495218037,5,-0.2500004768371582,-0.3750009536743164,-1.4075002670288086,-1.9300003051757812,0.6099996566772461,4,0.04364323605755027,-2.3846198990570837,15.779999732971193,-1.3414612588011376,15.350000381469727,-7.222205738990379,15.050000190734865,0.04364323605755027
7350,2009-05-04,16.65999984741211,16.739999771118164,16.139999389648438,16.290000915527347,88096300.0,0.05376340324069506,1.2641575977428456,7.39995040912465,57.019432706036866,49.07311421728081,-1.1084718049293159,-1.019486096194239,-2.2836084183334346,-2.4113384175454726,13.037729065270016,0.9299993515014648,-0.025281167818052452,1.0214998722076416,0.25289840318626133,1.7901013412290236,0.6371991376969497,1.4058006067183317,-1.6524798168182375,95.29412160695261,51.327260248860625,0.38430073451069074,5,-0.7699999809265137,-1.0500001907348633,-2.1674995422363263,-2.689999580383299,-0.20000076293945668,0,-0.02821124355697413,4.6923155925613464,15.8100004196167,-2.3846198990570837,15.779999732971193,-1.3414612588011376,15.350000381469727,-0.02821124355697413
7351,2009-05-05,16.15999984741211,16.530000686645508,15.93000030517578,16.530000686645508,67894300.0,-0.030012005076798798,2.243237948934732,-1.000005155011196,55.69620125824632,48.92629802615376,-0.5398263483300365,-0.522655264761557,-1.6888518445173428,-1.901043811520445,13.120044645615986,0.7299995422363299,-0.0287164349333473,0.5064998626708981,-0.2914519942678204,1.3044517196096148,0.10752393420153794,0.9054757911402564,-1.0831806271972653,65.26946723300829,19.922619040895455,0.3989759284693585,5,-0.26999998092651367,-0.5500001907348633,-1.6399996280670166,-2.189999580383299,0.1900005340576172,1,-0.013613878038745142,1.2641575977428456,16.65999984741211,4.6923155925613464,15.8100004196167,-2.3846198990570837,15.779999732971193,-0.013613878038745142
7352,2009-05-06,16.120000839233402,16.440000534057614,15.970000267028807,16.430000305175778,66328400.0,-0.002475186173043986,1.8484871253938024,0.837834494064016,52.549895042943916,49.4439732229969,-0.47973068956922305,-0.4531194878303637,-1.5735620156250913,-1.850399266526356,13.561317134977607,0.4700002670288068,0.009416543164650903,0.43300080299377797,-0.3849838443048377,1.2509854502923936,0.024008479344470146,0.8419931266430858,-0.9766543969824255,50.79374450312848,7.112545353030171,0.40899232364930765,5,-0.2300009727478063,-0.44000101089477894,-1.5750005245208776,-2.1500005722045916,0.18999862670898438,2,0.0006202432389992296,2.243237948934732,16.15999984741211,1.2641575977428456,16.65999984741211,4.6923155925613464,15.8100004196167,0.0006202432389992296
7353,2009-05-07,15.770000457763672,16.370000839233402,15.479999542236328,16.309999465942386,90338200.0,-0.021712181342936843,1.6969664567625262,1.7419352853952732,51.85995719525408,50.12436446482322,-0.10293022720153466,-0.06718430809275766,-1.1604568973094764,-1.4875290454702945,13.890565937725729,0.8900012969970739,0.013642871736347928,0.058000421524047496,-0.7365494499591456,0.8525502930072424,-0.33927451421754995,0.45527535726564494,-0.5627878823580073,23.01594149587574,-20.466430202228732,0.3972749357415974,5,0.11999940872192383,-0.09000062942504883,-1.2200002670288086,-1.8000001907348615,0.20999908447265625,3,0.009511706669382392,1.8484871253938024,16.120000839233402,2.243237948934732,16.15999984741211,1.2641575977428456,16.65999984741211,0.009511706669382392
7354,2009-05-08,15.289999961853027,15.93000030517578,15.199999809265135,15.869999885559082,94098000.0,-0.030437570195144592,1.085713429354619,1.074075905550741,53.258426677336395,51.26850438361246,0.3635703378937176,0.3778449959874699,-0.6113121043673431,-1.0091349186872556,13.572903222390199,0.7300004959106445,-0.03636844627605029,-0.38750009536743235,-1.1928996984834725,0.41789950774860607,-0.7901998969254507,0.015199706190587747,1.4499998092651367,5.844165897224978,-41.35642919945649,0.4026998015580196,5,0.5999999046325684,0.559999942779541,-0.7399997711181641,-1.319999694824217,0.569999694824217,4,0.041203408503119876,1.6969664567625262,15.770000457763672,1.8484871253938024,16.120000839233402,2.243237948934732,16.15999984741211,0.041203408503119876
7355,2009-05-11,15.369999885559082,15.630000114440918,15.0,15.09000015258789,69490100.0,0.005232172917308375,-1.7391307052006344,-0.4827582237977947,50.119906818931355,51.84584254159761,0.3326625240114218,0.2633018894373933,-0.6207796483438717,-1.0877375826847544,13.195746709101458,0.630000114440918,-0.025028249310238948,-0.27700018882751465,-1.080364288152733,0.526363910497702,-0.6786822384901221,0.12468186083509458,1.339199886322021,24.18298820311633,-22.789958748419885,0.40168204966260873,5,0.5,0.48000001907348633,-0.7325000762939453,-1.3449997901916504,0.7699995040893555,0,0.06831491207240625,1.085713429354619,15.289999961853027,1.6969664567625262,15.770000457763672,1.8484871253938024,16.120000839233402,0.06831491207240625
7356,2009-05-12,15.210000038146973,15.529999732971193,15.0,15.489999771118164,73714000.0,-0.010409879544790224,1.94444576899335,-1.0,44.278605784913196,51.10066313969393,0.5785900603964826,0.3797655002093734,-0.37679012336402984,-0.9440221908188171,12.377349185803423,0.5299997329711932,-0.014301343085438845,-0.39700002670288015,-1.2039202034963346,0.40992015009057425,-0.8004601150996073,0.006460061693847052,1.430831742858885,14.5833305738601,-29.260972993972768,0.4034600883967273,5,0.6599998474121094,0.6399998664855957,-0.5725002288818359,-1.184999942779541,0.6599998474121094,1,0.0821827115838698,-1.7391307052006344,15.369999885559082,1.085713429354619,15.289999961853027,1.6969664567625262,15.770000457763672,0.0821827115838698
7357,2009-05-13,15.130000114440918,15.470000267028807,15.09000015258789,15.359999656677244,75872500.0,-0.0052596925381599435,-1.4516178651194442,0.8214277199328277,44.9494985983874,50.833440647797886,0.6974448915958469,0.44393440447283616,-0.21103128321711928,-0.8748697229797422,12.786931260169144,0.3800001144409162,0.03691161266617726,-0.452499961853027,-1.2870405898848176,0.38204066617876187,-0.8697702758689214,-0.03522964783713256,1.4451983953247058,9.489053635446009,-32.242312610727865,0.4172703140158946,5,0.7399997711181641,0.7199997901916504,-0.49250030517578125,-1.1050000190734863,0.880000114440918,2,0.08063451803046395,1.94444576899335,15.210000038146973,-1.7391307052006344,15.369999885559082,1.085713429354619,15.289999961853027,0.08063451803046395
7358,2009-05-14,15.539999961853027,15.6899995803833,15.149999618530273,15.15999984741211,71224300.0,0.027098469551284587,-1.6999959468899533,-1.6521776989036998,49.065421185479906,50.977482807503264,0.27917961927202306,0.006713152986002058,-0.5442140351747433,-1.2774758739396272,12.980732117684207,0.5599994659423828,0.10930678668176874,-0.02500009536743164,-0.8469746904893434,0.7969744997544819,-0.4359873929283875,0.3859872021935242,0.97219060752197,58.064492973576165,17.557465909407718,0.41098729756095653,5,0.3299999237060547,0.309999942779541,-0.9025001525878906,-1.5149998664855957,0.14000034332275213,3,0.049549517759300166,-1.4516178651194442,15.130000114440918,1.94444576899335,15.210000038146973,-1.7391307052006344,15.369999885559082,0.049549517759300166
7359,2009-05-15,15.1899995803833,15.609999656677244,15.149999618530273,15.539999961853027,61813300.0,-0.022522547125411463,-1.1395335426979567,-0.9210533580619336,48.951046930123866,50.080995499068486,0.5945023426062814,0.3419545746182102,-0.10537273281506998,-0.9249160453101268,13.185006214354738,0.4600000381469709,0.12568357492473048,-0.35450043678283727,-1.1930826887770571,0.4840818152113826,-0.7737915627799481,0.06479068921427356,1.2617033662166968,27.53618781590481,-13.972823993710705,0.4192911259971103,5,0.5750007629394531,0.6600003242492676,-0.5524997711181641,-1.1649994850158691,0.6200008392333984,4,0.052007898859539825,-1.6999959468899533,15.539999961853027,-1.4516178651194442,15.130000114440918,1.94444576899335,15.210000038146973,0.052007898859539825
7360,2009-05-18,15.520000457763672,15.550000190734865,15.18000030517578,15.31999969482422,44691600.0,0.021724877320374647,1.8461504603308398,-0.5714301284461615,55.35307779353233,50.04287066965583,0.09586827817415511,0.055767510118354124,-0.3440901166063419,-1.2488158467787294,14.168768302235534,0.3699998855590856,0.13603488926524854,-0.05049958229064977,-0.8493007701731656,0.7483016055918679,-0.4499001762319086,0.34890101165060905,0.8736343709723258,75.36243101406048,27.534592940443325,0.3994005939412585,5,0.19999980926513494,0.3299994468688965,-0.8475008010864222,-1.4600005149841273,0.5799999237060547,0,0.021907164232298326,-1.1395335426979567,15.1899995803833,-1.6999959468899533,15.539999961853027,-1.4516178651194442,15.130000114440918,0.021907164232298326
7361,2009-05-19,15.649999618530273,15.90999984741211,15.270000457763672,15.470000267028807,59048200.0,0.008376234338419275,-1.206898366089912,0.8999933243052678,53.554493908460806,50.154492765824365,-0.12748914742574868,-0.05416888436756295,-0.3839264343065949,-1.3675849160637128,15.177343484450484,0.6399993896484375,0.14512123826057888,0.06499958038330078,-0.7282217834310032,0.8582209441976048,-0.3316111015238512,0.46161026229045277,0.6878898170562842,68.2926432140232,18.831856542334243,0.39661068190715193,5,0.03500080108642756,0.20000028610229492,-0.9324996471405029,-1.5799994468688965,0.6599998474121129,1,0.031309890291497666,1.8461504603308398,15.520000457763672,-1.1395335426979567,15.1899995803833,-1.6999959468899533,15.539999961853027,0.031309890291497666
7362,2009-05-20,15.579999923706055,16.049999237060547,15.489999771118164,15.8100004196167,60337700.0,-0.004472824059454705,-1.7316993745304325,-1.277785136402397,47.409328665105356,49.65997848469673,-0.15884863248783532,0.009214967533988982,-0.2668842846950952,-1.2892029058208578,15.463054947256655,0.5599994659423828,0.032141958609445354,-0.0005001068115237928,-0.792711617688763,0.7917114040657154,-0.3966058622501425,0.3956056486270949,0.7043739344570419,47.7778319370829,0.4009035187643306,0.39610575543861926,5,-0.05500030517578125,0.26999998092651367,-0.6550002098083496,-1.3600001335144043,0.7100009918212926,2,0.01861360483139496,-1.206898366089912,15.649999618530273,1.8461504603308398,15.520000457763672,-1.1395335426979567,15.1899995803833,0.01861360483139496
7363,2009-05-21,15.18000030517578,15.43000030517578,15.050000190734865,15.359999656677244,59548500.0,-0.02567391659108087,1.374995902188954,0.7826041886944227,42.55318765182984,48.47050748186267,0.16612835711308271,0.4022738602460194,0.17519015600438337,-0.8822635059642181,15.429389740922334,0.5299997329711896,-0.05632511989823996,-0.3829997539520278,-1.195121133305479,0.4291216254014234,-0.7890604436287543,0.023060935724698695,1.0529985986607944,13.000023841880315,-30.364955341939968,0.4060606896767256,5,0.34499931335449396,0.6699995994567889,-0.0200006961822492,-0.9600005149841291,1.1999988555908185,3,0.054677200725948616,-1.7316993745304325,15.579999923706055,-1.206898366089912,15.649999618530273,1.8461504603308398,15.520000457763672,0.054677200725948616
7364,2009-05-22,15.050000190734865,15.260000228881836,15.010000228881836,15.229999542236328,44344900.0,-0.008563907235007773,1.0833270417509409,0.9999999999999901,27.065527220343114,45.9089097486862,0.2888835149403235,0.5137202164944146,0.3285687222713616,-0.7452107400081811,15.36519939678604,0.25,-0.13444115054381278,-0.4844998836517309,-1.3276138226917364,0.35861405538827285,-0.9060568531717337,-0.06294291413172814,1.1336787569482443,3.8461538461540172,-31.58900185068778,0.42155696952000227,5,0.4749994277954084,0.7999997138977033,0.3324995040893537,-0.8300004005432147,1.4999990463256818,4,0.04186047218981148,1.374995902188954,15.18000030517578,-1.7316993745304325,15.579999923706055,-1.206898366089912,15.649999618530273,0.04186047218981148
7365,2009-05-26,15.479999542236328,15.510000228881836,15.0,15.010000228881836,64342900.0,0.028571385119727788,-1.0816345596163504,-2.611116703665857,40.1162706883646,45.446428071291905,-0.13842873473534212,0.10484822189840415,-0.07837633922988374,-1.1745270095887275,15.623067964725443,0.5100002288818359,-0.1787898688886873,-0.06450052261352468,-0.8996110013439846,0.7706099561169335,-0.48205576197875466,0.3530547167517053,0.6563322475394564,45.714275334149555,13.472446142110975,0.4175552393652293,5,0.04500007629394531,0.37000036239624023,-0.03749990463256836,-1.2599997520446777,1.5600013732910192,1,0.021317886766080374,1.0833270417509409,15.050000190734865,1.374995902188954,15.18000030517578,-1.7316993745304325,15.579999923706055,0.021317886766080374
7366,2009-05-27,15.460000038146973,15.859999656677244,15.34000015258789,15.5,60488000.0,-0.0012919576667161925,-2.7142857142857015,-0.08510642615100542,40.350863005764666,44.93546856100049,-0.08854927883853314,0.16563077555447947,-0.020572553261509086,-1.1534747747385197,16.417557849094692,0.5199995040893537,-0.1972730855403988,-0.10500001907348633,-0.9085317386550358,0.6985317005080613,-0.506765878864261,0.2967658407172884,0.6308784800377794,43.809559274989006,13.339632156139405,0.40176585979077417,5,0.06499958038330078,0.3899998664855957,0.01999974250793457,-1.2400002479553223,1.2599992752075195,2,0.04139717605068416,-1.0816345596163504,15.479999542236328,1.0833270417509409,15.050000190734865,1.374995902188954,15.18000030517578,0.04139717605068416
7367,2009-05-28,15.720000267028807,15.720000267028807,15.149999618530273,15.5600004196167,59109200.0,0.016817608553705954,6.125014901175541,-3.9999999999999556,49.24924615315439,44.95589355740877,-0.28614825304285674,-0.06875376799436772,-0.25992246890724857,-1.4195219563828303,16.87916090606976,0.5700006484985334,-0.197831816357537,0.13650021553039338,-0.6632175668584086,0.9362179979191954,-0.2633586756640085,0.5363591067247953,0.32724311042855625,83.72099470488756,50.14739122437129,0.39985889119440104,5,-0.19500064849853338,0.1499996185302752,-0.2500004768371564,-1.5000004768371564,0.8200006484985405,3,0.037531755018544555,-2.7142857142857015,15.460000038146973,-1.0816345596163504,15.479999542236328,1.0833270417509409,15.050000190734865,0.037531755018544555
7368,2009-05-29,15.720000267028807,15.789999961853027,15.239999771118164,15.75,77293300.0,0.0,9.00003467917429,-0.1874985098824727,57.54386904204199,45.91065156984412,-0.2882417716111956,-0.07745016066414401,-0.24980728903917715,-1.4209998264836674,16.506041165333222,0.5500001907348633,-0.15508778395835776,0.13950018882751358,-0.6575596334934897,0.9365600111485186,-0.25902972233298804,0.5380300999880152,0.2853533753302617,83.72099470488756,44.71316167407747,0.3985299111605021,5,-0.19500064849853338,0.1499996185302752,-0.2225005626678449,-1.5000004768371564,0.5299997329711932,4,0.03625958262189477,6.125014901175541,15.720000267028807,-2.7142857142857015,15.460000038146973,-1.0816345596163504,15.479999542236328,0.03625958262189477
7369,2009-06-01,16.5,16.59000015258789,15.970000267028807,16.030000686645508,75465600.0,0.0496183027812771,-1.1016939837713702,-15.666783227897474,65.91550226558205,47.08425428896075,-0.9642805196263691,-0.8465072597654952,-1.0075182061825636,-2.2053016618106405,16.547096373670772,0.8699998855590838,-0.08567171116269279,0.8849999427795403,-0.007860680531742048,1.7778605660908244,0.43856963112389735,1.3314302544351815,-1.5,94.33961358799834,51.248302971500095,0.4464303116556418,6,-0.7049999237060547,-0.630000114440918,-0.9775002002716064,-2.2800002098083496,-0.5600004196166992,0,-0.007272778135357649,9.00003467917429,15.720000267028807,6.125014901175541,15.720000267028807,-2.7142857142857015,15.460000038146973,-0.007272778135357649
7370,2009-06-02,16.190000534057614,16.540000915527347,16.049999237060547,16.25,58397000.0,-0.01878784642075071,-1.8823453514268773,-0.12765862467788838,63.24325745432215,48.16078357183424,-0.6137938526335738,-0.6045183185955683,-0.6622536376427117,-1.886601152603621,15.517907318595078,0.4900016784668004,-0.06948174236800497,0.5985004425048785,-0.1981050478191939,1.395105932828951,0.20019769734284232,0.9968031876669148,-1.1582005310058552,72.22225901519893,24.470474160650227,0.39830274516203656,6,-0.3950004577636683,-0.3200006484985316,-0.6675007343292201,-1.9700007438659632,-0.17000007629394176,1,0.022235867271630516,-1.1016939837713702,16.5,9.00003467917429,15.720000267028807,6.125014901175541,15.720000267028807,0.022235867271630516
7371,2009-06-03,15.9399995803833,16.040000915527347,15.720000267028807,15.970000267028807,49799000.0,-0.015441689031967964,2.7646695837539723,0.500015894713359,60.465112267458665,49.61142619431793,-0.3557402404852965,-0.39193923849000356,-0.40721254268448703,-1.631020960409515,14.605194079007944,0.4700002670288068,-0.028895341930141427,0.35949950218200755,-0.40965538259628786,1.1286543869603012,-0.02507794020714016,0.7440769445711553,-0.8770355743408196,54.861088115500515,2.175581615137112,0.3845774423891469,6,-0.14499950408935547,-0.06999969482421875,-0.487499475479126,-1.7199997901916504,0.10000133514404652,2,0.06900886851325727,-1.8823453514268773,16.190000534057614,-1.1016939837713702,16.5,9.00003467917429,15.720000267028807,0.06900886851325727
7372,2009-06-04,16.129999160766598,16.25,15.880000114440918,15.979999542236328,49080500.0,0.011919672859786123,-1.1142942779291554,-4.9998728463349735,58.08218376344058,51.336870206719134,-0.5135199717017098,-0.6125575054372732,-0.5730965195358948,-1.8078929538252293,13.744252263702068,0.36999988555908203,-0.039844110889188045,0.5489991664886436,-0.22164370212119167,1.3196420350984805,0.16367773218372506,0.934320600793562,-1.0364944317932085,65.92586208601689,13.345708913125037,0.3853214343049183,6,-0.3349990844726527,-0.259999275207516,-0.6449992656707728,-1.9099993705749476,0.36000061035156605,3,0.036577816694681964,2.7646695837539723,15.9399995803833,-1.8823453514268773,16.190000534057614,-1.1016939837713702,16.5,0.036577816694681964
7373,2009-06-05,15.920000076293945,16.450000762939453,15.789999961853027,16.299999237060547,62834200.0,-0.013019162764957737,-1.0625044703526214,-2.533334181046053,60.39887526120782,55.04057554459298,-0.2095493910117039,-0.4118609650438714,-0.33899053894293907,-1.5801059749027253,13.902418074983617,0.6600008010864258,-0.05436674328283786,0.33150010108947825,-0.44973433816167585,1.1127345403406306,-0.0591171185360988,0.7221173207150553,-0.7965654388482655,22.988486847514192,-31.406295901083258,0.39061721962557644,6,-0.125,-0.05000019073486328,-0.4350001811981201,-1.700000286102295,0.9099998474121094,4,0.03894477614712,-1.1142942779291554,16.129999160766598,2.7646695837539723,15.9399995803833,-1.8823453514268773,16.190000534057614,0.03894477614712
7374,2009-06-08,15.920000076293945,16.100000381469727,15.609999656677244,15.859999656677244,44070000.0,0.0,1.3333310626857757,-0.15789618981172887,56.28930911917585,56.837579814683124,-0.08175965677515151,-0.38181900540228675,-0.3427559851031816,-1.5602214382157964,14.430813499517846,0.49000072479248225,-0.03169075747846861,0.300000095367432,-0.4813616693450271,1.0813618600798929,-0.09068078698879845,0.6906809777236624,-0.7672341285454216,33.33333333333333,-17.648718568319225,0.39068088235623005,6,-0.05000019073486328,-0.05000019073486328,-0.4225003719329834,-1.700000286102295,2.1299991607666016,0,0.02072863832440852,-1.0625044703526214,15.920000076293945,-1.1142942779291554,16.129999160766598,2.7646695837539723,15.9399995803833,0.02072863832440852
7375,2009-06-09,16.420000076293945,16.610000610351562,16.129999160766598,16.209999084472653,64051300.0,0.03140703502536635,-1.594596545129282,3.4999920527695654,60.845085027516916,59.11471559487782,-0.48544827221910936,-0.8423078702492717,-0.8278938667798741,-2.027806933994558,15.564686646234296,0.6900005340576172,0.06526346657149418,0.7475000858306888,-0.10132257493773977,1.5963227465991192,0.32308875544647364,1.171911416214904,-1.2384894444486338,80.99996471408399,30.87712402998566,0.4244113303842151,6,-0.5399999618530273,-0.5500001907348633,-0.9225003719329834,-2.200000286102295,2.0799999237060547,1,-0.029232673183944513,1.3333310626857757,15.920000076293945,-1.0625044703526214,15.920000076293945,-1.1142942779291554,16.129999160766598,-0.029232673183944513
7376,2009-06-10,16.459999084472653,16.610000610351562,16.149999618530273,16.579999923706055,48782300.0,0.0024359931786148703,4.111059307217107,-0.5714298689385273,62.50000000000001,60.58702157786067,-0.41200694371874036,-0.8262192103783619,-0.829693001360658,-2.0381828690626556,16.759835706740777,0.46000099182128906,0.24525312413114086,0.724999141693111,-0.16358320720748765,1.6135814905937114,0.28070796724281166,1.1692903161434103,-1.2213488534870915,84.99986171735567,33.15191282529359,0.4442911744502999,6,-0.5349988937377894,-0.6549987792968714,-0.7099993228912318,-2.064999103546139,2.330001831054691,2,-0.026731388285680335,-1.594596545129282,16.420000076293945,1.3333310626857757,15.920000076293945,-1.0625044703526214,15.920000076293945,-0.026731388285680335
7377,2009-06-11,16.350000381469727,16.700000762939453,16.299999237060547,16.489999771118164,53221200.0,-0.006682789132515299,-2.3333227370261462,1.1666534212826485,68.11148024621968,61.76120060054707,-0.22712988321208627,-0.6536476730945839,-0.6919787589806461,-1.906085204631509,18.05931558668934,0.40000152587890625,0.34399229628866834,0.5540004253387458,-0.3271804833724623,1.4351813340499522,0.11340997098314176,0.9945908796943499,-1.0564961353095246,67.88990584881745,10.668271334264112,0.4405904543556033,6,-0.19500017166137695,-0.5,-0.6000006198883057,-1.955000400543213,2.549999237060547,3,-0.01896021154187355,4.111059307217107,16.459999084472653,-1.594596545129282,16.420000076293945,1.3333310626857757,15.920000076293945,-0.01896021154187355
7378,2009-06-12,16.309999465942386,16.309999465942386,16.020000457763672,16.239999771118164,47621900.0,-0.002446539118902691,7.285722070843947,-0.5000000000000254,70.06370490732812,62.22211200518552,-0.10575788854118784,-0.5828875083443528,-0.6241556838268814,-1.8299424853242154,18.838518936469043,0.3299999237060547,0.450566800004097,0.4754995346069375,-0.4256451827991903,1.3766442520130653,0.024927175903872723,0.9260718933100023,-0.9321054287754293,64.22010080939783,0.23663079456866143,0.45057235870306434,6,-0.15499925613403676,-0.4599990844726598,-0.524999618530277,-1.9149994850158727,2.590000152587887,4,0.011036193198635136,-2.3333227370261462,16.350000381469727,4.111059307217107,16.459999084472653,-1.594596545129282,16.420000076293945,0.011036193198635136
7379,2009-06-15,15.979999542236328,16.170000076293945,15.720000267028807,16.049999237060547,60420500.0,-0.020232981882994272,1.9032117147603633,-0.9999999999999493,58.22369205325025,61.66438251617754,0.15949556912839213,-0.20097212411627297,-0.2911940053744111,-1.4717396411910109,19.42948789948059,0.5899991989135795,0.4985914135610763,0.1059996128082279,-0.7440007581546979,0.9559999837711555,-0.3190005726732359,0.5309997982896917,-0.522779101523021,26.53052486120653,-38.12127073706078,0.42500018548146373,6,0.17500066757202148,-0.12999916076660156,-0.19499969482421875,-1.5749998092651367,3.159999847412113,0,0.0531915147571258,7.285722070843947,16.309999465942386,-2.3333227370261462,16.350000381469727,4.111059307217107,16.459999084472653,0.0531915147571258
7380,2009-06-16,15.859999656677244,16.190000534057614,15.800000190734865,16.049999237060547,54084700.0,-0.007509379787021597,-1.5161433225557308,2.7142915531335405,56.369425784337004,61.209306240275126,0.25452845552084646,-0.0571230570672423,-0.17762518953124662,-1.3169227531015455,20.06330306389525,0.3900003433227486,0.5177397060873155,-0.031000232696534624,-0.864632538927486,0.8026320735344168,-0.44781638581200944,0.3858159204189402,-0.3282123966303683,14.285644775959607,-50.813072731158144,0.4168161531154757,6,0.2950005531311053,-0.009999275207517755,0.010000228881837714,-1.454999923706053,3.619999885559084,1,0.13808320477871439,1.9032117147603633,15.979999542236328,7.285722070843947,16.309999465942386,-2.3333227370261462,16.350000381469727,0.13808320477871439
7381,2009-06-17,16.139999389648438,16.290000915527347,15.8100004196167,15.829999923706055,59351300.0,0.017654460216416812,-1.7428719346049248,-1.6315797398972889,56.64556207535427,61.04968160826554,0.006573444092897063,-0.314664010266398,-0.45803354776597516,-1.5649139773306135,20.187903237387165,0.4800004959106481,0.4406618257534163,0.2244995117187507,-0.6081112251890737,1.057110248626575,-0.19180585673516148,0.6408048801726629,-0.5381193194280076,42.85703164153552,-19.064619051680367,0.41630536845391247,6,0.01500082015991211,-0.28999900817871094,-0.2799994945526123,-1.734999656677246,3.2200012207031214,2,0.1462206133579642,-1.5161433225557308,15.859999656677244,1.9032117147603633,15.979999542236328,7.285722070843947,16.309999465942386,0.1462206133579642
7382,2009-06-18,15.869999885559082,16.219999313354492,15.84000015258789,16.15999984741211,57990500.0,-0.0167285944423593,-1.1714273258111014,-0.9354853595358367,52.18658559777928,60.13720497899569,0.26352611997566555,-0.023003894669244573,-0.17837096900354865,-1.2683025040634934,20.100969717844155,0.37999916076660156,0.3851754931361011,-0.059999990463257546,-0.8779818545519298,0.7579818736254165,-0.46899092250759367,0.3489909415810786,-0.20223257377551107,25.42369867730049,-32.34669711656126,0.4089909320443368,6,0.2850003242492676,-0.01999950408935547,-0.009999990463256836,-1.4650001525878906,3.5999994277954066,3,0.18399502526936495,-1.7428719346049248,16.139999389648438,-1.5161433225557308,15.859999656677244,1.9032117147603633,15.979999542236328,0.18399502526936495
7383,2009-06-19,16.010000228881836,16.180000305175778,15.850000381469727,16.049999237060547,71511000.0,0.00882169781552089,1.1999910990736964,0.13792763255252607,41.21863296968335,58.46268540682987,0.15380958971645953,-0.10291077426282413,-0.3010793848735993,-1.3874724918981443,20.968649194200843,0.32999992370605113,0.3606623807472271,0.038500356674195046,-0.6995844728414831,0.7765851861898732,-0.330542058083644,0.4075427714320341,-0.28029891002891283,50.87712840624455,-2.17383889255278,0.3690424147578391,6,0.20000028610229492,-0.15999984741210938,-0.15000033378601074,-1.6050004959106445,3.3600006103515625,4,0.18051213918379072,-1.1714273258111014,15.869999885559082,-1.7428719346049248,16.139999389648438,-1.5161433225557308,15.859999656677244,0.18051213918379072
7384,2009-06-22,15.68000030517578,16.170000076293945,15.630000114440918,15.899999618530273,70833600.0,-0.020612112366540813,-2.375002980235081,5.500119212245527,40.92525494689284,56.249370953427196,0.49862065806973455,0.29166076722587597,0.01984546595935477,-1.041543098977515,21.774135697954982,0.5399999618530273,0.32632479687194227,-0.32299957275390945,-0.9392051265188943,0.2932059810110754,-0.6311023496364019,-0.014896795871417012,1.0200004577636737,7.575777279748151,-41.271793239398995,0.30810277688249277,6,0.4850001335144061,0.1700000762939471,0.17999958992004572,-1.275000572204588,3.719999313354494,0,0.20535709506916344,1.1999910990736964,16.010000228881836,-1.1714273258111014,15.869999885559082,-1.7428719346049248,16.139999389648438,0.20535709506916344
7385,2009-06-23,15.8100004196167,15.989999771118164,15.609999656677244,15.880000114440918,70659600.0,0.008290823463696473,1.6206994074044965,0.3181814241002896,47.58365577491273,54.59199937286194,0.305074293702436,0.1977920068963286,-0.11790621701045367,-1.1444771000984701,22.175190299727333,0.38000011444091975,0.3007498403592397,-0.20949950218200541,-0.7829275157711209,0.36392851140710825,-0.49621350897656313,0.0772145046125523,0.8686003303527841,29.411822454220243,-17.90363030187386,0.2867140067945569,6,0.3449997901916504,0.039999961853027344,-0.002500295639038086,-1.4050006866455078,3.519999504089352,1,0.21062611522134778,-2.375002980235081,15.68000030517578,1.1999910990736964,16.010000228881836,-1.1714273258111014,15.869999885559082,0.21062611522134778
7386,2009-06-24,16.100000381469727,16.319999694824222,15.989999771118164,16.040000915527347,53321600.0,0.018342818099688518,-3.1249538069069547,-0.857138964577606,49.46238690914865,52.51987789096516,-0.04622252786296244,-0.04406138079296795,-0.41341490281865845,-1.3979452683093818,22.262567858769426,0.5099992752075231,0.30311787318914085,0.04850044250488139,-0.46137130491485223,0.5583721899246132,-0.20643543120498364,0.3034363162147482,0.5358563247680657,69.01418288248692,23.05922448892931,0.2549358737098661,6,-0.13500070571899414,-0.25,-0.3150002956390381,-1.6950006484985352,3.1499996185302734,2,0.2099378310982407,1.6206994074044965,15.8100004196167,-2.375002980235081,15.68000030517578,1.1999910990736964,16.010000228881836,0.2099378310982407
7387,2009-06-25,16.309999465942386,16.350000381469727,15.90999984741211,16.049999237060547,55503100.0,0.013043421086769591,1.588222754531328,4.3333757192360975,56.98924363635375,51.06715997196801,-0.29334032115337294,-0.2188114451697345,-0.6140232811954149,-1.581476573209649,22.70029457527603,0.4400005340576172,0.2490467738868194,0.2289995670318632,-0.2682303839223543,0.7262295179860789,-0.019615408445243787,0.47761454250897195,0.2848229583129829,94.59447616912028,43.84517213458136,0.2486149754771079,6,-0.32999944686890004,-0.4599990844726598,-0.5424993038177526,-1.904999732971195,3.060001373291012,3,0.18700191565168423,-3.1249538069069547,16.100000381469727,1.6206994074044965,15.8100004196167,-2.375002980235081,15.68000030517578,0.18700191565168423
7388,2009-06-26,16.290000915527347,16.430000305175778,16.139999389648438,16.180000305175778,70252000.0,-0.0012261527326716815,-2.0526019916478906,0.42307889814035826,56.58365501507899,50.88493363439343,-0.30896819870651093,-0.1622384062773925,-0.5933770470247524,-1.5364545334272517,23.10115486561918,0.2900009155273402,0.18038669967138077,0.18050098419189808,-0.294449288742463,0.655451257126261,-0.05697415227528424,0.41797612065907863,0.26542859802489716,82.92691720369038,28.73638978497206,0.23747513646718102,6,-0.2700009346008372,-0.44000053405762074,-0.6025011539459264,-1.7700009346008336,3.0299987792968714,4,0.19521167704760667,1.588222754531328,16.309999465942386,-3.1249538069069547,16.100000381469727,1.6206994074044965,15.8100004196167,0.19521167704760667
7389,2009-06-29,16.379999160766598,16.65999984741211,16.270000457763672,16.450000762939453,59308200.0,0.005524753847832242,-1.6896601619278757,-0.6363746705506917,49.16664547385011,50.084624711006,-0.3757764441997722,-0.2758296991592637,-0.6723194713107006,-1.6030469919320431,22.545585069053057,0.3899993896484375,0.09952203247978453,0.2764992713928187,-0.18036737684377968,0.7333659196294153,0.048065947274519516,0.5049325955111179,-0.7699995040893537,73.3332727825938,21.603104280578528,0.2284333241182986,6,-0.24499940872192028,-0.5299987792968714,-0.6924993991851771,-1.634999275207516,2.480001449584961,0,0.18253979436265522,-2.0526019916478906,16.290000915527347,1.588222754531328,16.309999465942386,-3.1249538069069547,16.100000381469727,0.18253979436265522
7390,2009-06-30,16.549999237060547,16.639999389648438,16.239999771118164,16.379999160766598,67489500.0,0.010378515568006508,1.2857096146615006,-2.428516934143411,51.77866268208437,49.543858111753785,-0.48903424305100884,-0.4400376904776948,-0.8097175988766736,-1.7543229623714574,21.930049240460974,0.39999961853027344,0.015911465574401262,0.4284994125366204,-0.0692541177705337,0.9262529428437762,0.17962264738304157,0.6773761776901974,-0.9189995765686056,85.333251953125,36.24952282515062,0.2488767651535778,6,-0.41499948501586914,-0.6999988555908203,-0.862499475479126,-1.359999179840088,2.1500015258789062,1,0.17220546905450584,-1.6896601619278757,16.379999160766598,-2.0526019916478906,16.290000915527347,1.588222754531328,16.309999465942386,0.17220546905450584
7391,2009-07-01,17.040000915527347,17.309999465942386,16.670000076293945,16.670000076293945,92515000.0,0.029607353538091852,-2.4594483135468033,2.1764745481268477,61.85568767176802,50.618202786641426,-0.9364195230225896,-0.8889832788613781,-1.2723569252701843,-2.230225332384549,22.39556342794155,0.7600002288818395,0.015241894461539118,0.8635010242462187,0.22655849042280707,1.5004435580696303,0.5450297573345146,1.1819722911579245,-1.388421251297002,80.71438400115537,32.6046119831001,0.31847126691170574,7,-0.5800013542175328,-0.8100013732910192,-1.3525011539459264,-1.7300009727478063,1.4599990844726527,2,0.13438960593552496,1.2857096146615006,16.549999237060547,-1.6896601619278757,16.379999160766598,-2.0526019916478906,16.290000915527347,0.13438960593552496
7392,2009-07-02,16.719999313354492,16.950000762939453,16.680000305175778,16.870000839233402,54945500.0,-0.01877943573824925,-1.347834740351243,-0.4054086098553053,56.42633266326961,52.307947197039894,-0.5399468891123824,-0.550751311007204,-0.9381410342423226,-1.9007161681423135,22.596577424385888,0.3600006103515696,0.025260785482299042,0.513999414443969,-0.1670028351808419,1.19500166406878,0.17349828963156355,0.8545005392563745,-1.0020828570556652,49.5726398192419,3.3561050761350657,0.3405011248124058,7,-0.25999975204467773,-0.48999977111816406,-1.0324995517730713,-1.2799992561340332,2.0400009155273473,3,0.15131583675513438,-2.4594483135468033,17.040000915527347,1.2857096146615006,16.549999237060547,-1.6896601619278757,16.379999160766598,0.15131583675513438
7393,2009-07-06,16.540000915527347,16.84000015258789,16.370000839233402,16.610000610351562,47324300.0,-0.010765454857607382,-1.2926804305957666,0.4666598850515903,59.210557686685085,54.33964750146125,-0.30939817570815364,-0.33931951282481165,-0.7412135568031495,-1.6989076352787542,22.238018063276744,0.46999931335448863,0.010758435918447162,0.30300097465515563,-0.3796286209072086,0.9856305702175199,-0.038313823126024715,0.6443157724363378,-0.7584011388427783,28.037498128302445,-19.81536177888306,0.3413147977811817,7,-0.08000135421753285,-0.26500129699707387,-0.8425011634826696,-1.1000008583068883,2.0999984741210938,0,0.17110034867345836,-1.347834740351243,16.719999313354492,-2.4594483135468033,17.040000915527347,1.2857096146615006,16.549999237060547,0.17110034867345836
7394,2009-07-07,16.25,16.930000305175778,16.200000762939453,16.829999923706055,69194600.0,-0.017533307102486462,-1.1470625359381688,8.28574931880151,56.07477524022357,55.283105219829125,0.07818176832958201,-0.02458890319087459,-0.4402057745087191,-1.388561505092806,22.11290872645594,0.7299995422363246,0.02797537473281153,-0.0034999370574944066,-0.6696206977886909,0.6626208236737003,-0.33656031742309267,0.32956044330810386,-0.40726423574511905,4.504441034505853,-45.628368371124886,0.3330603803655977,7,0.3599996566772461,0.20999956130981445,-0.5525002479553223,-0.755000114440918,2.5599994659423864,1,0.1889230581430288,-1.2926804305957666,16.540000915527347,-1.347834740351243,16.719999313354492,-2.4594483135468033,17.040000915527347,0.1889230581430288
7395,2009-07-08,15.9399995803833,16.360000610351562,15.779999732971193,16.309999465942386,80897100.0,-0.019076948899489188,1.4680774217635513,0.6379309210850903,46.91358206385206,54.99990468146284,0.45657562539661,0.2609882846613445,-0.111612884243673,-1.0585345888173556,20.97146972672798,0.5800008773803693,0.06961767595881341,-0.28950033187866353,-0.9648864243248951,0.38588576056756807,-0.6271933781017793,0.04819271434445227,1.3699998855590856,10.457508191939016,-38.918674230870224,0.33769304622311547,7,0.6050000190734899,0.5199999809265137,-0.10749959945678711,-0.39499950408935547,3.109999656677246,2,0.18318702050417768,-1.1470625359381688,16.25,-1.2926804305957666,16.540000915527347,-1.347834740351243,16.719999313354492,0.18318702050417768
7396,2009-07-09,16.020000457763672,16.280000686645508,15.960000038146973,16.09000015258789,65658200.0,0.005018875751968244,-2.3684184108818953,0.18918842290571586,52.459025620068054,54.496547124097766,0.4068142287752572,0.1542417207063238,-0.16429363022704635,-1.1159243993709413,19.768345945111975,0.34000110626220703,0.14364964208592568,-0.1874995231628418,-0.859930382743272,0.4849313364175867,-0.5237149529530569,0.14871590662737333,1.259399013519289,20.51286440311847,-30.575673155565838,0.3362154297902146,7,0.5249991416931188,0.4399991035461426,-0.1875004768371582,-0.47500038146972656,2.75,3,0.1672909006614285,1.4680774217635513,15.9399995803833,-1.1470625359381688,16.25,-1.2926804305957666,16.540000915527347,0.1672909006614285
7397,2009-07-10,16.040000915527347,16.219999313354492,15.859999656677244,15.979999542236328,51148600.0,0.0012484679895239381,-1.3999885559518421,-0.8571662125341107,50.51195705666849,53.8219140176077,0.384970562829853,0.11576123252939041,-0.1658496500790676,-1.1022699457431813,18.306096833273184,0.35999965667724787,0.19057448001796118,-0.15199909210204865,-0.8248907434509754,0.5208925592468798,-0.488444917776512,0.1844467335724147,1.2094105609893795,22.60878723370757,-27.328918374837716,0.33644582567446385,7,0.5049986839294434,0.41999864578246715,-0.20750093460083363,-0.495000839233402,2.409999847412106,4,0.15336651770956422,-2.3684184108818953,16.020000457763672,1.4680774217635513,15.9399995803833,-1.1470625359381688,16.25,0.15336651770956422
7398,2009-07-13,16.489999771118164,16.540000915527347,15.899999618530273,16.149999618530273,61791800.0,0.02805478989438215,1.909080663060033,5.666539513001127,63.278683091131256,55.389918197305605,-0.03763244189398307,-0.3373575203506398,-0.6056570425524939,-1.5180505634599708,17.65316799820512,0.6400012969970739,0.2246341439039128,0.28899974822997976,-0.3952562918826992,0.9732557883426587,-0.05312827182635971,0.6311277682863192,0.7300234705276516,61.73910303243416,6.1767489046569395,0.3421280200563391,7,0.0549998283386266,-0.03000020980834961,-0.6574997901916504,-0.880000114440918,2.280000686645508,0,0.1376592170570874,-1.3999885559518421,16.040000915527347,-2.3684184108818953,16.020000457763672,1.4680774217635513,15.9399995803833,0.1376592170570874
7399,2009-07-14,16.829999923706055,16.889999389648438,16.459999084472653,16.5,95548700.0,0.020618566240576452,-1.097553486944003,0.970587575312188,65.64416765130144,56.93052986055194,-0.3431757311835426,-0.643400170647574,-0.9322719344213777,-1.8106503527873699,17.84072342275894,0.4300003051757848,0.22789836189241086,0.586499881744384,-0.14398729389167997,1.316987057380448,0.22125629392635204,0.9517434695624161,0.36122284776626756,94.59464103601711,34.24868156296673,0.3652435878180318,7,-0.285000324249264,-0.37000036239624023,-0.997499942779541,-1.2200002670288086,1.9699993133544922,1,0.10754601747756953,1.909080663060033,16.489999771118164,-1.3999885559518421,16.040000915527347,-2.3684184108818953,16.020000457763672,0.10754601747756953
7400,2009-07-15,18.049999237060547,18.190000534057614,17.719999313354492,17.989999771118164,186137900.0,0.07248956143107588,1.7646963126686819,0.18181660549663323,73.26968370777766,58.198751642330805,-1.4840920518239749,-1.7822971672486752,-2.1518357278529585,-2.97727055427689,18.58768230323078,1.360000610351559,0.267535785512905,1.6969992160797105,0.6296644559187001,2.764333976240719,1.1633318359992053,2.2306665961602157,-2.2699995040893537,93.99136290650367,33.3067243617959,0.5336673800805044,7,-1.0649991035461426,-1.1499991416931188,-2.179999351501465,-2.439999580383301,0.6599998474121094,2,0.04210527761803973,-1.097553486944003,16.829999923706055,1.909080663060033,16.489999771118164,-1.3999885559518421,16.040000915527347,0.04210527761803973
7401,2009-07-16,18.5,18.59000015258789,17.940000534057614,17.940000534057614,90052900.0,0.024930791244328843,-1.321429422924292,9.333407508662678,74.71783728207569,60.23114104442037,-1.9056075165305941,-2.157018714164451,-2.5800439826610813,-3.3595565565212144,19.3458032368441,0.649999618530277,0.34446586171838334,2.0289999485015855,0.6002002258343957,3.4577996711687753,1.3146000871679888,2.7433998098351804,-2.6718002510070775,96.70329171285115,38.642936860540566,0.7143998613335951,7,-1.315000057220459,-1.4000000953674316,-2.625,-2.890000343322754,0.38999938964844105,3,0.02972968848975932,1.7646963126686819,18.049999237060547,-1.097553486944003,16.829999923706055,1.909080663060033,16.489999771118164,0.02972968848975932
7402,2009-07-17,18.790000915527344,18.809999465942386,18.25,18.5,84212400.0,0.01567572516364013,2.393956558428746,0.5178592715964832,76.59572957058296,62.162826809297904,-2.090989511473982,-2.3368558254264222,-2.8431437549026217,-3.589847557130973,20.212082348862104,0.5599994659423864,0.4165665623857393,2.1730008125305176,0.43868950782414373,3.9073121172368914,1.3058451601773307,3.0401564648837045,-2.8513291503906224,99.31276455451268,42.56383269532709,0.8671556523531874,7,-1.495001316070553,-1.5800013542175293,-2.9250006675720215,-3.1800012588500977,-0.03000068664550426,4,-0.0010644202655224477,-1.321429422924292,18.5,1.7646963126686819,18.049999237060547,-1.097553486944003,16.829999923706055,-0.0010644202655224477
7403,2009-07-20,18.899999618530273,18.93000030517578,18.520000457763672,18.86000061035156,77865900.0,0.005854108442966188,7.199965667855576,0.13792717897451964,76.69490241210744,64.45395205061834,-2.04619676096258,-2.3391723870323347,-2.9131251920984944,-3.6436806689374137,21.16130211372278,0.4099998474121094,0.42370631244216383,2.138499546051026,0.15364888483074424,4.123350207271306,1.146074215440887,3.1309248766611653,-2.7890481913452128,98.78539790207198,42.31113231502465,0.99242533061014,7,-1.544999599456787,-1.6299996376037598,-2.8974993228912354,-3.2899999618530273,0.20000076293945312,0,-0.023809463739333903,2.393956558428746,18.790000915527344,-1.321429422924292,18.5,1.7646963126686819,18.049999237060547,-0.023809463739333903
7404,2009-07-21,18.899999618530273,18.920000076293945,18.51000022888184,18.899999618530273,63780400.0,0.0,19.499523173755307,0.0,75.82416269547161,67.66623878746495,-1.8224089317327277,-2.1982760365218468,-2.8568086388440292,-3.581835390847651,22.701347016001698,0.4099998474121058,0.47797313023499655,1.9774995803833022,-0.15487599050520728,4.109875151271812,0.9113117949390457,3.043687365827557,-2.5635242811059555,97.52060644178887,42.850429486675296,1.066187785444255,7,-1.5049996376037598,-1.6299996376037598,-2.8974993228912354,-3.2199997901916504,0.5300006866455078,1,-0.006878262613251307,7.199965667855576,18.899999618530273,2.393956558428746,18.790000915527344,-1.321429422924292,18.5,-0.006878262613251307
7405,2009-07-22,19.13999938964844,19.280000686645508,18.84000015258789,18.8700008392334,141096200.0,0.012698400844562086,-1.6666705198971188,100.0,74.418580409583,70.10618931963327,-1.7441712341687854,-2.293603511384866,-3.0391209442958917,-3.75844544163515,24.483210174037843,0.4400005340576172,0.5519464523210189,2.0509994029998815,-0.23043942271098672,4.33243822871075,0.9102799901444492,3.1917188158553156,-2.5960420548040055,89.55214320485806,36.599356269679475,1.1407194128554339,7,-1.569999217987064,-1.694999217987064,-3.137499094009403,-3.459999561309818,0.3299999237060476,2,-0.017763853888719483,19.499523173755307,18.899999618530273,7.199965667855576,18.899999618530273,2.393956558428746,18.790000915527344,-0.017763853888719483
7406,2009-07-23,19.479999542236328,19.57999992370605,18.989999771118164,19.09000015258789,151443300.0,0.01776385388871904,1.000000000000012,1.444449938893854,81.94444935017687,73.59868846335642,-1.722942024904338,-2.495336363661714,-3.3111353467067417,-4.025569381035048,25.821510741726023,0.5900001525878871,0.6806655309498311,2.2219995975494378,-0.24424040177954254,4.688239596878418,0.9888795978849494,3.455119597213926,-2.662437872211786,92.48117389427576,37.48560649621916,1.2331199996644897,7,-1.739999771118164,-1.8849997520446813,-3.47749924659729,-3.6299996376037598,0.7700004577636719,3,-0.03952774516725044,-1.6666705198971188,19.13999938964844,19.499523173755307,18.899999618530273,7.199965667855576,18.899999618530273,-0.03952774516725044
7407,2009-07-24,19.36000061035156,19.399999618530273,19.01000022888184,19.1299991607666,51683400.0,-0.0061601095844272535,1.5161294292095335,0.5897482295864379,83.0985861890951,75.80089991868574,-1.209686804341839,-2.2505078774074896,-3.120564312596123,-3.832173144761896,27.439946946549153,0.46999931335448863,0.8865997344849568,1.949500608444211,-0.643838644317281,4.542839861205705,0.6528309820634632,3.246170234824959,-2.210946349885237,79.43931064479084,20.164847148423462,1.2966696263807467,7,-1.340001106262207,-1.765000820159912,-3.357500314712521,-3.5100007057189906,0.9599990844726598,4,-0.02427692179161467,1.000000000000012,19.479999542236328,-1.6666705198971188,19.13999938964844,19.499523173755307,18.899999618530273,-0.02427692179161467
7408,2009-07-27,19.46999931335449,19.489999771118164,19.149999618530273,19.290000915527344,42326100.0,0.005681751009042557,2.0909201251918192,0.7825967973330424,89.46079508427391,78.44719185568269,-0.9527058745149404,-2.2240838308550934,-3.170475217695646,-3.875054001659109,29.020171523264217,0.3400001525878906,1.0915681295322912,1.9004993915557833,-0.7916369153223322,4.592635698433899,0.5544312381167238,3.246567544994843,-2.0292315732993984,89.71956619392921,22.545597583743216,1.3460681534390577,7,-0.8199996948242152,-1.8749995231628418,-3.4674990177154505,-3.6199994087219203,0.25,0,-0.03646631276384582,1.5161294292095335,19.36000061035156,1.000000000000012,19.479999542236328,-1.6666705198971188,19.13999938964844,-0.03646631276384582
7409,2009-07-28,19.3700008392334,19.459999084472656,19.049999237060547,19.290000915527344,60037100.0,-0.005136028641382739,2.153888477254554,0.4444479766029906,94.31530673474643,80.78559441423477,-0.5079325494050764,-1.9906586816399496,-2.999028771768387,-3.700652560171509,30.16674042124835,0.42000007629394176,1.3258012426513766,1.651000833511354,-1.0945592566660167,4.396560923688725,0.2782207884226686,3.0237808786000393,-1.6725252371401922,71.6217365641427,-2.613854654038704,1.3727800450886853,7,-0.610000610351566,-1.7750010490417516,-3.3400003910064697,-3.52000093460083,0.0999984741210902,1,-0.013939104081853948,2.0909201251918192,19.46999931335449,1.5161294292095335,19.36000061035156,1.000000000000012,19.479999542236328,-0.013939104081853948
7410,2009-07-29,19.399999618530273,19.440000534057614,19.11000061035156,19.290000915527344,50331700.0,0.0015487236962898887,2.473673643527711,1.3749850988245953,94.24089651518867,82.954823217914,-0.3646411692623559,-1.8932636167203647,-2.9663964306672703,-3.656915282779714,31.46106158382479,0.3299999237060547,1.503810767356054,1.5384995937347412,-1.247142079828663,4.324141267298144,0.1456787569530391,2.9313204305164433,-1.4766210978435268,69.49148158924167,-11.062981265091977,1.3928208367817014,7,-0.4849996566772461,-1.8049998283386266,-3.3924992084503174,-3.549999713897705,0.020000457763671875,2,0.0015464271770837534,2.153888477254554,19.3700008392334,2.0909201251918192,19.46999931335449,1.5161294292095335,19.36000061035156,0.0015464271770837534
7411,2009-07-30,19.32999992370605,19.799999237060547,19.299999237060547,19.56999969482422,60640900.0,-0.0036082317629202443,-2.3333206177242873,-2.181841826914773,92.50652171448755,84.72268901168117,-0.1838592990729353,-1.7316911804138613,-2.837478602675777,-3.5150733993695162,31.87035163237678,0.5,1.6638773580911206,1.3539999485015848,-1.4773461764953417,4.1853460734985095,-0.06167311399687847,2.769673011000048,-1.2078268346569878,40.50634133857341,-45.42072925793735,1.4156730624984624,7,-0.17500019073485973,-1.540000438690182,-3.327499628067013,-3.4800000190734828,0.3099994659423899,3,0.007242596492550657,2.473673643527711,19.399999618530273,2.153888477254554,19.3700008392334,2.0909201251918192,19.46999931335449,0.007242596492550657
7412,2009-07-31,19.25,19.559999465942386,19.25,19.34000015258789,47557600.0,-0.004138640663311155,-5.888865341414905,0.3750009934116881,89.42863915902137,86.13754865022717,-0.03547732657508007,-1.530922784069034,-2.6960187429934237,-3.3848421185656736,32.24936980555911,0.30999946594238637,1.6877961648116333,1.1474999904632561,-1.673622123152736,3.968622104079248,-0.2630610663447399,2.558061047271252,-0.8929312502293278,26.666768391927082,-59.74554592307375,1.4105610568079963,7,-0.0950002670288086,-1.4600005149841309,-3.3424999713897705,-3.4000000953674316,0.5499992370605469,4,0.051948051948051965,-2.3333206177242873,19.32999992370605,2.473673643527711,19.399999618530273,2.153888477254554,19.3700008392334,0.051948051948051965
7413,2009-08-03,19.3700008392334,19.559999465942386,19.18000030517578,19.479999542236328,44330800.0,0.006233809830306303,1.8148237105900327,1.2222057389903784,88.71958559298281,87.5703734166173,-0.0914100291632991,-1.5052092403896289,-2.7390028991314175,-3.4540425283567977,33.44656381391331,0.3799991607666051,1.6722755685885105,1.1260008335113518,-1.6486466969072602,3.900648363929964,-0.2613229316979542,2.513324598720658,-0.8109218212421432,42.666880289713546,-40.946101135848025,1.3873237652093064,8,-0.05000114440917969,-1.5800013542175293,-3.455000638961792,-3.52000093460083,0.5599994659423828,0,0.04904485361026034,-5.888865341414905,19.25,-2.3333206177242873,19.32999992370605,2.473673643527711,19.399999618530273,0.04904485361026034
7414,2009-08-04,19.31999969482422,19.3799991607666,19.149999618530273,19.209999084472656,46880800.0,-0.0025813702758289425,1.0,-1.0000173397374763,80.09484328078926,88.20106929119578,0.02730483814194784,-1.2789934299802042,-2.6067872386947215,-3.3619575827123285,35.119922158358385,0.22999954223632812,1.617269753605008,0.9224997043609626,-1.7244119722357567,3.569411380957682,-0.40095613393739526,2.2459555426593205,-0.587191846163261,30.434710497072988,-49.7229661786032,1.3234558382983594,8,0.07499980926513672,-1.5300002098083496,-3.3849995136261004,-3.4699997901916504,0.44000053405762074,1,0.020703914329637918,1.8148237105900327,19.3700008392334,-5.888865341414905,19.25,-2.3333206177242873,19.32999992370605,0.020703914329637918
7415,2009-08-05,18.86000061035156,19.299999237060547,18.86000061035156,19.270000457763672,60035000.0,-0.023809476798071216,-1.1463355632262848,-3.7272506588986314,58.490599988483815,85.59508602878543,0.4955182775808673,-0.6208500319139851,-2.0820860676905504,-2.8649964025933237,37.568790788855864,0.4599990844726598,1.5414274617859434,0.3165005683898876,-2.0688693144230896,2.701870451202865,-0.8761843730166028,1.509185509796378,0.9399986267089879,0.0,-74.83999262323862,1.192684941406489,8,0.46999931335449574,-1.0700011253356898,-2.867500543594357,-3.0100007057189906,0.6499996185302805,2,0.0323435144889721,1.0,19.31999969482422,1.8148237105900327,19.3700008392334,-5.888865341414905,19.25,0.0323435144889721
7416,2009-08-06,18.700000762939453,19.18000030517578,18.559999465942386,18.93000030517578,66862100.0,-0.008483554731397391,-1.4313656559008083,0.5609747020348113,47.73868287119128,81.66620788235167,0.5959055669623226,-0.2632749673862662,-1.857264586655976,-2.6614043904672755,39.85946140800253,0.6200008392333949,1.4707206860530313,0.02250070571899343,-2.0460493718973325,2.0910507833353194,-1.0117743330891713,1.0567757445271582,1.0811985015869148,14.000129699706676,-55.35886762263128,1.0342750388081638,8,0.4799985885620117,-0.910001277923584,-2.707500696182251,-2.8500008583068848,0.6599998474121058,3,0.03850263550691513,-1.1463355632262848,18.86000061035156,1.0,19.31999969482422,1.8148237105900327,19.3700008392334,0.03850263550691513
7417,2009-08-07,18.5,19.0,18.5,18.90999984741211,59429500.0,-0.010695227528323081,-1.4390252979651839,1.7826115801170948,40.384606567343745,76.2132980471372,0.7387764958852934,0.13752311883835233,-1.6018116016335995,-2.4289105418061716,42.44790595140594,0.5,1.3898675119603112,-0.3005000114440932,-1.9610197167255272,1.3600196938373408,-1.1307598640848084,0.529759841196622,1.23235127258301,0.0,-62.92536888712874,0.8302598526407162,8,0.6499996185302734,-0.7100005149841309,-2.1550004482269287,-2.3650002479553223,1.0499992370605469,4,0.061621588629645396,-1.4313656559008083,18.700000762939453,-1.1463355632262848,18.86000061035156,1.0,19.31999969482422,0.061621588629645396
7418,2009-08-10,18.76000022888184,18.82999992370605,18.559999465942386,18.600000381469727,46899600.0,0.014054066426045342,-1.249988079154422,-0.3902436755087127,47.00855536862431,70.9569923397903,0.41065645746759216,0.059348085155885855,-1.802195078362054,-2.660004753097464,44.53846379566547,0.32999992370605113,1.2426129208351533,-0.1539998054504359,-1.4108028342888232,1.1028032233879514,-0.7824013198696314,0.47440170896875955,0.8984099673461898,29.545508731547333,-27.805678407089598,0.6284015144191937,8,0.38999938964843395,-0.9700007438659703,-2.415000677108768,-2.6250004768371618,0.889999389648434,0,0.05543704666791971,-1.4390252979651839,18.5,-1.4313656559008083,18.700000762939453,-1.1463355632262848,18.86000061035156,0.05543704666791971
7419,2009-08-11,18.63999938964844,18.950000762939453,18.6200008392334,18.700000762939453,32772600.0,-0.006396633143354258,-5.600099183642328,-0.3750089407052123,38.738725580324385,64.79008445813872,0.4651302715387686,0.33929820692223345,-1.6478883087769205,-2.510065189878407,46.191529914120636,0.3299999237060547,1.0891378086055,-0.3645006179809549,-1.1685817597393253,0.4395805237774155,-0.7665411888601419,0.03753995289823209,0.9489061948059074,17.499940395298825,-34.30008834097974,0.4020405708791854,8,0.5100002288818324,-0.8499999046325719,-2.272499799728397,-2.4849996566772496,0.7700004577636683,1,0.06920605996606044,-1.249988079154422,18.76000022888184,-1.4390252979651839,18.5,-1.4313656559008083,18.700000762939453,0.06920605996606044
7420,2009-08-12,18.809999465942386,19.09000015258789,18.65999984741211,18.690000534057614,52940100.0,0.009120176065475327,-3.7777730682829653,-1.9999364231676346,33.65851343845176,58.251416871912525,0.22645115271235383,0.24153860500058144,-1.7709059866880956,-2.640850481836157,46.34817659863061,0.4500007629394496,0.8971148350630251,-0.23250055313109996,-0.9082417858104961,0.44324067954829616,-0.5703711694707962,0.10537006320859632,0.7135717834447028,45.588136296828715,-1.0219657650457776,0.3378706163396973,8,0.22000026702880504,-1.0199999809265172,-2.274999856948856,-2.654999732971195,0.75,2,0.05050509249931334,-5.600099183642328,18.63999938964844,-1.249988079154422,18.76000022888184,-1.4390252979651839,18.5,0.05050509249931334
7421,2009-08-13,19.049999237060547,19.07999992370605,18.780000686645508,18.96999931335449,44091800.0,0.01275915884807488,3.285663683056256,0.6666719649044629,42.85710518728956,53.07680198616454,-0.06419432178677553,0.04728016224379061,-1.9521063548171895,-2.8537331982101435,46.1385360921261,0.2999992370605433,0.6949506567481052,-0.020000743865967507,-0.6456960663701317,0.6056945786381966,-0.3328484051180496,0.29284691738611457,0.41215773736331585,93.22018556234443,48.66580044320269,0.31284766125208213,8,-0.01999950408935547,-1.2199997901916504,-2.547499656677246,-2.8949995040893555,0.4900016784667969,3,0.024147034658478672,-3.7777730682829653,18.809999465942386,-5.600099183642328,18.63999938964844,-1.249988079154422,18.76000022888184,0.024147034658478672
7422,2009-08-14,18.770000457763672,19.0,18.57999992370605,18.96999931335449,43590800.0,-0.01469809923940335,2.230766973553928,-2.499988079059521,35.04274827951325,47.11270895133459,0.15707419874973283,0.3433051648979948,-1.6214746579769397,-2.5396673210708194,45.50842651525902,0.46999931335449574,0.47588458531604516,-0.2989995002746575,-0.9266399874167845,0.32864098686746956,-0.6128197438457228,0.014820743296407812,0.6344270981947595,39.622777311937064,0.7492015533324903,0.3138202435710637,8,0.1699991226196289,-0.9400010108947754,-2.267500877380371,-2.6150007247924805,0.7600002288818359,4,0.03143314534890429,3.285663683056256,19.049999237060547,-3.7777730682829653,18.809999465942386,-5.600099183642328,18.63999938964844,0.03143314534890429
7423,2009-08-17,18.450000762939453,18.57999992370605,18.40999984741211,18.43000030517578,48360500.0,-0.017048464945127906,-4.666539513001344,-0.10000286103932199,32.03124476130942,41.77230911583684,0.37196382738823885,0.661794038942368,-1.2467465950300252,-2.186157419489451,44.56671811545625,0.3600006103515625,0.2475640692989458,-0.5964992523193366,-1.2794731981123668,0.08647469347369352,-0.9379862252158517,-0.25501227942282156,0.9001611396614706,5.882484937562409,-27.656959976670137,0.3414869728965145,8,0.404998779296875,-0.600001335144043,-1.9475011825561523,-2.2950010299682617,1.4299983978271484,0,0.059620511037086876,2.230766973553928,18.770000457763672,3.285663683056256,19.049999237060547,-3.7777730682829653,18.809999465942386,0.059620511037086876
7424,2009-08-18,18.770000457763672,18.8700008392334,18.459999084472656,18.5,42482600.0,0.017344156183830783,-1.3428518490261687,13.49971390425329,38.947384623827396,39.60084074198612,-0.038283775659799346,0.34947345929732876,-1.5071711169253277,-2.4844970154075483,43.78690008652523,0.4200000762939453,0.054106467993527474,-0.26999959945678853,-0.9612682044929173,0.4212690055793402,-0.6156339019748529,0.07563470306127584,0.5049484804221471,52.941242468781205,22.960159740627923,0.34563430251806354,8,0.024999618530273438,-0.6400012969970703,-2.267500877380371,-2.6150007247924805,0.7700004577636719,1,0.046883278599101796,-4.666539513001344,18.450000762939453,2.230766973553928,18.770000457763672,3.285663683056256,19.049999237060547,0.046883278599101796
7425,2009-08-19,18.799999237060547,18.88999938964844,18.51000022888184,18.549999237060547,48165500.0,0.0015982300780641445,-1.3030390604229056,0.9259243560943218,40.569381007555464,38.804251646026586,-0.0868187325432892,0.3085143876380414,-1.4921367843965392,-2.4860545033600765,42.66419013604115,0.37999916076660156,-0.1450763605164802,-0.2230008125305183,-0.920608585373067,0.4746069603120304,-0.5718046989517944,0.12580307389075784,0.4057537738633741,58.20885749829935,28.338091235324498,0.3488038864212744,8,-0.049999237060546875,-0.039999961853027344,-2.297499656677246,-2.6449995040893555,0.5700016021728516,2,0.03244684229290096,-1.3428518490261687,18.770000457763672,-4.666539513001344,18.450000762939453,2.230766973553928,18.770000457763672,0.03244684229290096
7426,2009-08-20,18.709999084472656,18.809999465942386,18.559999465942386,18.729999542236328,44858000.0,-0.004787242353205712,1.7777730682828556,-0.0800018310546875,40.425514646004174,38.808796988099964,0.005306909302138507,0.35612919948714605,-1.3585103292770349,-2.3566706632572973,41.24070100467135,0.25,-0.2745374221262935,-0.27450094223022603,-0.9505723967390729,0.40157051227862084,-0.6125366694846512,0.06353478502419918,0.43209367337032134,50.847315165034104,19.72148699367513,0.3380357272544237,8,0.04000091552734375,0.16000080108642578,-1.7674989700317383,-2.1149988174438477,1.0300006866455078,3,0.045430273814130784,-1.3030390604229056,18.799999237060547,-1.3428518490261687,18.770000457763672,-4.666539513001344,18.450000762939453,0.045430273814130784
7427,2009-08-21,18.88999938964844,18.920000076293945,18.549999237060547,18.88999938964844,55163300.0,0.00962054056566819,11.333079026004386,-0.0,41.66663907191574,38.21525073291012,-0.12689898226045315,0.14662998334371125,-1.488347103288337,-2.50079056452714,39.813368602273414,0.37000083923339844,-0.31453139704315447,-0.07100057601928356,-0.7244093752476566,0.5824082232090895,-0.39770497563347007,0.25570382359490296,0.1935259353600678,94.11751506243829,61.78912522078208,0.3267043996141867,8,-0.13999938964844105,0.13500022888183238,-1.7474994659423864,-2.0949993133544957,0.5900001525878871,4,0.03440982249237656,1.7777730682828556,18.709999084472656,-1.3030390604229056,18.799999237060547,-1.3428518490261687,18.770000457763672,0.03440982249237656
7428,2009-08-24,18.76000022888184,19.0,18.65999984741211,18.96999931335449,38709600.0,-0.0068819039156687856,1.5185153788553103,-100.0,40.540540540540604,38.415452395156365,0.0034645085971298784,0.23263797706461986,-1.3073712032597626,-2.3353026736854865,38.2879239001117,0.3400001525878906,-0.3188532385479341,-0.16549978256225373,-0.7783610879096763,0.44736152278516883,-0.471930435235965,0.14093087011145755,0.2696430579189588,55.55567329292652,22.038145685354117,0.3064306526737115,8,-0.01000022888183949,0.34499931335448863,-1.5075006484985387,-1.855000495910648,0.8099994659423793,0,0.04104480001968325,11.333079026004386,18.88999938964844,1.7777730682828556,18.709999084472656,-1.3030390604229056,18.799999237060547,0.04104480001968325
7429,2009-08-25,19.100000381469727,19.25,18.739999771118164,18.76000022888184,62060100.0,0.01812367528996295,-1.6842041861165487,-1.6190554041780578,54.22535069379857,40.70065653463935,-0.29549715945645616,-0.1355782396688383,-1.5807542436697588,-2.648174714162863,37.1183334317429,0.5100002288818359,-0.2786856258101018,0.18800039291381765,-0.39479135176937774,0.770792137597013,-0.10339547942778182,0.4793962652554171,-0.6900005340576172,79.72977501011658,40.2386646690389,0.2913958723415981,8,-0.2700004577636719,0.0049991607666015625,-1.7875003814697266,-2.135000228881836,-0.20000076293945312,1,0.04083763160830123,1.5185153788553103,18.76000022888184,11.333079026004386,18.88999938964844,1.7777730682828556,18.709999084472656,0.04083763160830123
7430,2009-08-26,19.43000030517578,19.489999771118164,19.1299991607666,19.209999084472656,61587600.0,0.01727748257147743,1.117649698751248,0.647062123439067,62.12624500508838,42.841672069950334,-0.5903866119828791,-0.4882480798708002,-1.8350603798676488,-2.9528439695292903,36.02058781251834,0.3899993896484375,-0.26286211474551635,0.5165002822875984,-0.07170935113445864,1.1047099157096554,0.22239546557657164,0.8106050989986251,-1.0032004547119158,93.61708171766793,48.798843908792364,0.2941048167110278,8,-0.48000049591064453,-0.3250007629394531,-2.0975003242492676,-2.4650001525878906,-0.4600009918212926,2,0.0056613797541866795,-1.6842041861165487,19.100000381469727,1.5185153788553103,18.76000022888184,11.333079026004386,18.88999938964844,0.0056613797541866795
7431,2009-08-27,19.46999931335449,19.530000686645508,19.15999984741211,19.350000381469727,51412600.0,0.0020586210782536085,2.083318763410951,0.5454466638923406,67.01755231328201,46.394428073702414,-0.6308878947212193,-0.5451721725365601,-1.8063667759425286,-2.9655855093177657,34.55938307171755,0.37000083923339844,-0.21115988872419322,0.5494993209838839,-0.062433685754093915,1.1614323277218617,0.24353281761489498,0.8554658243528728,-1.0006714660644498,93.87741994499801,41.597581303431895,0.30596650336898923,8,-0.49999904632568004,-0.3649997711181605,-1.9624991416931117,-2.3299989700317347,-0.3699989318847621,3,-0.005136028641382739,1.117649698751248,19.43000030517578,-1.6842041861165487,19.100000381469727,1.5185153788553103,18.76000022888184,-0.005136028641382739
7432,2009-08-28,20.25,20.649999618530273,20.170000076293945,20.26000022888184,105102800.0,0.040061669961668045,-4.647050903746256,-0.08333598245226846,72.1068410486691,50.84727210563126,-1.3174129170910511,-1.3137718813200827,-2.4984906587929565,-3.706969809889447,33.63149947003055,1.1800003051757848,-0.1370332064756994,1.2795000076293945,0.4349889952363739,2.124011020022415,0.8572445014328842,1.7017555138259048,-1.7170317823486343,79.89951434489276,23.72178940039933,0.42225550619650964,8,-0.6950006484985352,-0.7200002670288086,-2.5825002193450928,-2.9600000381469727,-0.6200008392333984,4,-0.02518519648799189,2.083318763410951,19.46999931335449,1.117649698751248,19.43000030517578,-1.6842041861165487,19.100000381469727,-0.02518519648799189
7433,2009-08-31,20.31999969482422,20.3799991607666,19.96999931335449,20.09000015258789,53486200.0,0.003456775053047867,1.3428664850136443,-22.99942780849841,75.30124081225574,54.886589459901074,-1.2228538547602206,-1.3796881890553827,-2.4825016379449387,-3.7346799562355386,32.65026894199587,0.4099998474121129,-0.0959634058830261,1.3019997596740716,0.2755989795589393,2.328400539789204,0.7887993696165054,1.8152001497316377,-1.617668965102542,82.72251570317259,20.757876498541812,0.513200390057566,8,-0.7399997711181641,-0.7899999618530273,-2.5125000476837194,-3.0299997329711914,-0.5699996948242188,0,-0.04133859080725533,-4.647050903746256,20.25,2.083318763410951,19.46999931335449,1.117649698751248,19.43000030517578,-0.04133859080725533
7434,2009-09-01,19.71999931335449,20.57999992370605,19.65999984741211,20.21999931335449,74478300.0,-0.0295275782716945,-1.9677472943290346,-2.1739173701756425,62.133343641503444,57.28258530811752,-0.5296197840457602,-0.7886171508805084,-1.7910731851116601,-3.106786328361352,31.39645859571749,0.9200000762939418,-0.018864991154604382,0.6819993972778278,-0.3840032149599608,1.7480020095156164,0.14899809115893348,1.215000703396722,-0.8618550725281224,38.81578782258628,-24.178541439036685,0.5330013061188945,9,-0.11999988555907848,-0.18999958038329723,-1.5974996089935267,-2.4299993515014613,0.15999984741211293,1,-0.007606471792759639,1.3428664850136443,20.31999969482422,-4.647050903746256,20.25,2.083318763410951,19.46999931335449,-0.007606471792759639
7435,2009-09-02,19.46999931335449,19.82999992370605,19.46999931335449,19.6200008392334,41572500.0,-0.01267748522844514,-3.799959310309523,0.3000030517578196,55.58511272390437,58.966985094550886,-0.1951027394938265,-0.517085669514632,-1.454856020248993,-2.83006364201427,30.782602310717277,0.3600006103515625,0.09812520516653223,0.4014994621276813,-0.677881672420817,1.4808805966761796,-0.13819110514656785,0.9411900294019304,-0.4685066423118087,20.805336480672175,-36.780780836189045,0.5396905672742485,9,0.13000011444092152,0.06000041961670277,-1.292499303817749,-2.1799993515014613,0.7000007629394567,2,-0.029275794295136492,-1.9677472943290346,19.71999931335449,1.3428664850136443,20.31999969482422,-4.647050903746256,20.25,-0.029275794295136492
7436,2009-09-03,19.420000076293945,19.6299991607666,19.229999542236328,19.61000061035156,47507500.0,-0.002568014320691314,2.478293320064685,1.2666573419459308,59.20680162205826,60.91589204456672,-0.037770446191096596,-0.43255764527232543,-1.3267919985479573,-2.7538401931667167,30.75284529047123,0.39999961853027344,0.1804758213236468,0.31550025939941406,-0.7601530930269149,1.391153611825743,-0.22232641681375043,0.8533269356125786,-0.2866268494522579,13.380318580932693,-44.55808052859108,0.5378266762131644,9,0.2349996566772461,0.1099996566772461,-1.1650002002716064,-2.130000114440918,0.9799995422363281,3,-0.02317202683684716,-3.799959310309523,19.46999931335449,-1.9677472943290346,19.71999931335449,1.3428664850136443,20.31999969482422,-0.02317202683684716
7437,2009-09-04,19.63999938964844,19.690000534057614,19.280000686645508,19.43000030517578,47277800.0,0.011328491889299741,1.645148587953031,-1.1052552326457252,67.3469365058005,63.89438048515115,-0.1566696875228608,-0.5931849371651801,-1.471330523185852,-2.9398425825983914,30.913525017504895,0.4099998474121058,0.2669266552872642,0.4784996032714872,-0.5830040940875669,1.5400033006305414,-0.05225224540803808,1.0092514519510125,-0.4099998474121129,30.370350485808967,-32.74195590126462,0.5307518486795271,9,0.0550003051757777,-0.10999965667724965,-1.1674997806549108,-2.2399997711181676,0.850000381469723,4,-0.027494858704696812,2.478293320064685,19.420000076293945,-3.799959310309523,19.46999931335449,-1.9677472943290346,19.71999931335449,-0.027494858704696812
7438,2009-09-08,19.799999237060547,19.989999771118164,19.549999237060547,19.8799991607666,45582000.0,0.008146631995133102,1.9333257039679057,-0.380953678474108,65.74923297675015,65.17481184992356,-0.17168621556528763,-0.7075523441191294,-1.551809819990119,-3.0688811087583794,31.236389485404874,0.4400005340576172,0.3733622020391074,0.5864995002746589,-0.4939149162840124,1.6669139168333302,0.04629229199532503,1.1267067085539928,-0.5699996948242188,42.22218768587825,-21.26059369907501,0.5402072082793354,9,0.09000015258789062,-0.26999950408935547,-1.3274996280670166,-2.3999996185302734,1.0300006866455043,1,-0.008585862769921127,1.645148587953031,19.63999938964844,2.478293320064685,19.420000076293945,-3.799959310309523,19.46999931335449,-0.008585862769921127
7439,2009-09-09,19.93000030517578,20.149999618530273,19.61000061035156,19.799999237060547,48804700.0,0.006565710763862365,-1.1176501387507043,-1.6250149011754047,66.76559979624756,65.6902957156079,-0.1917331252560217,-0.7757264574567984,-1.6020415285664669,-3.1622201077835825,31.45933900412415,0.5399990081787145,0.47530001152913925,0.6520005226135268,-0.4382353792271019,1.7422364244541555,0.10688257169321247,1.1971184735338412,-0.6499996185302734,76.08703314017976,11.444025084144272,0.5451179509203138,9,-0.025000572204589844,-0.40000057220458984,-1.3750007152557373,-2.530000686645508,0.7399997711181641,2,-0.009031625811317001,1.9333257039679057,19.799999237060547,1.645148587953031,19.63999938964844,2.478293320064685,19.420000076293945,-0.009031625811317001
7440,2009-09-10,19.76000022888184,20.07999992370605,19.649999618530273,19.8799991607666,49461000.0,-0.008529858188200512,-1.5294124246877911,-0.9230611226854974,65.21741293779891,65.49028022944312,0.03352578100730241,-0.5595963066060783,-1.35808328612762,-2.9465940086591296,31.472121126128492,0.4300003051757777,0.5980138051059782,0.43450040817261026,-0.6526584277810592,1.5216592441262797,-0.10907900980422269,0.9780798261494432,-0.37039962768555057,57.608765510164275,-8.416640885030674,0.5435794179768343,9,0.1799993515014613,-0.23000049591064808,-1.1675007343292272,-2.360000610351566,0.42000007629394176,3,0.006072820369170229,-1.1176501387507043,19.93000030517578,1.9333257039679057,19.799999237060547,1.645148587953031,19.63999938964844,0.006072820369170229
7441,2009-09-11,19.51000022888184,19.940000534057614,19.3700008392334,19.899999618530273,59413200.0,-0.012651821715801037,1.4255243166028395,3.250023842070194,58.80683372952378,64.01250163842697,0.32385325030012524,-0.28814030910318067,-1.0513019201012632,-2.6577066872955477,31.216675128822768,0.5699996948242152,0.6481452285079072,0.1615003585815451,-0.9205690888165563,1.2435698059796465,-0.3795343651175038,0.702535082280594,1.139999389648434,26.43676144958715,-34.54660592714734,0.5410347236990501,9,0.3949995040893519,0.019999504089351916,-0.9500005245208776,-2.110000610351566,0.8999996185302699,4,0.033828797522773346,-1.5294124246877911,19.76000022888184,-1.1176501387507043,19.93000030517578,1.9333257039679057,19.799999237060547,0.033828797522773346
7442,2009-09-14,19.36000061035156,19.489999771118164,19.280000686645508,19.309999465942386,52416900.0,-0.007688345298337174,-2.8182101922976885,-0.12820826323406878,58.474584033547686,62.14287310745941,0.3736201084748352,-0.0966271426424079,-0.8347770490511834,-2.474247018902883,31.485391664703737,0.22999954223633168,0.6430123352526529,-0.017999267578129974,-1.065273278917548,1.0292747437612881,-0.541636273247839,0.5056377380915791,1.2643990325927774,9.195404818801249,-50.306860677020666,0.523637005669709,9,0.5449991226196325,0.16999912261963246,-0.875001192092892,-1.9600009918212855,0.8199996948242223,0,0.05371895534045801,1.4255243166028395,19.51000022888184,-1.5294124246877911,19.76000022888184,-1.1176501387507043,19.93000030517578,0.05371895534045801
7443,2009-09-15,19.549999237060547,19.709999084472656,19.36000061035156,19.540000915527344,48283500.0,0.009813978342924079,1.121215624169164,0.19996185390046708,56.637156191713984,61.53218561303835,0.07030368141735366,-0.2107990463535323,-0.9488682418555996,-2.627105663666285,32.3941276916846,0.3499984741210973,0.6255891190409884,0.1169994354248054,-0.8364011431573424,1.0704000140069532,-0.3597008538662685,0.5936997247158793,1.0206244476318354,31.03435424111547,-24.838982231421465,0.4767002892910746,9,0.1400003433227539,-0.01999950408935547,-1.0799996852874756,-2.0749998092651367,0.3100013732910121,1,0.048081870626146994,-2.8182101922976885,19.36000061035156,1.4255243166028395,19.51000022888184,-1.5294124246877911,19.76000022888184,0.048081870626146994
7444,2009-09-16,19.649999618530273,19.75,19.440000534057614,19.700000762939453,49554100.0,0.005115109226201842,3.133336724184018,-5.000953834414346,53.481004062775945,61.29839576180185,-0.04544991564064915,-0.2545423148459953,-0.9608851027665963,-2.6904445592399213,32.836165469440346,0.30999946594238637,0.5163528134074902,0.17299985885620117,-0.731540852142178,1.0775405698545804,-0.2792704966429902,0.6252702143553925,0.8689991462402347,46.24991059294778,-4.64878479620554,0.45227035549918987,9,0.039999961853027344,-0.11999988555908203,-1.1800000667572021,-2.1750001907348633,0.470001220703125,2,0.0600509072815969,1.121215624169164,19.549999237060547,-2.8182101922976885,19.36000061035156,1.4255243166028395,19.51000022888184,0.0600509072815969
7445,2009-09-17,19.40999984741211,19.88999938964844,19.21999931335449,19.6299991607666,64594100.0,-0.012213729047192423,-1.2333321677321294,4.399885561701316,49.10715045977911,60.176212299326394,0.20690183214981062,0.03531073895786818,-0.6238828307325441,-2.409377861538829,33.05482273342278,0.6700000762939524,0.37488338825930256,-0.09749994277954244,-0.9452803585149958,0.7502804729559109,-0.5213901506472673,0.3263902650881825,1.0594389942333997,26.38891832323196,-18.285360867576262,0.42389020786772647,9,0.27499961853027344,0.11999988555908203,-0.9400002956390381,-1.890000343322754,0.37000083923339844,3,0.06491500457429566,3.133336724184018,19.649999618530273,1.121215624169164,19.549999237060547,-2.8182101922976885,19.36000061035156,0.06491500457429566
7446,2009-09-18,19.559999465942386,19.700000762939453,19.3700008392334,19.520000457763672,53493800.0,0.007727955677973686,1.0624891967122243,-0.18181424100293786,37.362616633072726,56.84462120235664,0.0881158828802846,-0.05032405652031713,-0.6757160202118477,-2.5133489565754026,33.28529650765257,0.3299999237060547,0.3227090198247424,0.009999656677248225,-0.7501387055345532,0.7701380188890496,-0.3700695244286507,0.39006883778314716,0.8344730040056625,50.746285652470256,10.092870824309337,0.3800691811059005,9,0.12499999999999645,-0.02999973297119496,-1.149999856948856,-1.8550000190734899,0.27000045776366477,4,0.03169738528433674,-1.2333321677321294,19.40999984741211,3.133336724184018,19.649999618530273,1.121215624169164,19.549999237060547,0.03169738528433674
7447,2009-09-21,19.540000915527344,19.76000022888184,19.420000076293945,19.46999931335449,36161000.0,-0.0010224208057808548,-3.0000000000000417,1.7500834485717707,35.447764911856254,53.47779141736844,0.10330115025144693,0.021995520317084072,-0.5564042197162102,-2.4517610302624746,33.35881094248283,0.3400001525878942,0.31788475206990086,-0.04249897003173686,-0.736529667199548,0.6515317271360743,-0.38951431861564245,0.30451637855216873,0.7840031650250907,47.76142772145883,11.916022587520771,0.3470153485839062,9,0.14499855041503906,-0.010001182556152344,-1.1100013256072998,-1.8350014686584473,0.1999988555908203,0,0.044523996475016814,1.0624891967122243,19.559999465942386,-1.2333321677321294,19.40999984741211,3.133336724184018,19.649999618530273,0.044523996475016814
7448,2009-09-22,19.530000686645508,19.729999542236328,19.450000762939453,19.6299991607666,38173500.0,-0.0005117824162377271,-1.1538506683099314,-1.4285169341434114,45.45457034387103,51.10989925599327,0.07931524936865486,0.09764640092678434,-0.4596663478109555,-2.406673216363515,33.285335104198516,0.279998779296875,0.30291836889734114,-0.09099922180175923,-0.6685765278707656,0.48657808426724714,-0.3797878748362642,0.19778943123274573,0.7277631078750488,46.268856416519384,10.35308153466896,0.28878865303450335,9,0.11999893188476207,-9.5367431640625e-07,-1.1450011730194092,-1.8250012397766113,-0.5,1,0.03328210935367437,-3.0000000000000417,19.540000915527344,1.0624891967122243,19.559999465942386,-1.2333321677321294,19.40999984741211,0.03328210935367437
7449,2009-09-23,19.8799991607666,20.239999771118164,19.600000381469727,19.6299991607666,72090600.0,0.01792106819332684,-3.129060838747785,-2.5000381475547417,59.36074928496034,50.459158850122314,-0.3112533946800511,-0.2012379207965047,-0.7280327218510898,-2.7196716907471696,33.0797427941874,0.7099990844726562,0.24591770964228488,0.2199993133544922,-0.31307499510527137,0.7530736218142557,-0.04653784087539137,0.48653646758437574,-0.6599998474121129,64.70583835414598,25.768363488730934,0.26653715422988244,9,-0.14999961853027344,-0.3249998092651367,-1.5274996757507324,-2.174999713897705,-0.6599998474121129,2,-0.0010059633430221648,-1.1538506683099314,19.530000686645508,-3.0000000000000417,19.540000915527344,1.0624891967122243,19.559999465942386,-0.0010059633430221648
7450,2009-09-24,19.540000915527344,20.0,19.450000762939453,19.899999618530273,52362100.0,-0.017102528148504548,-1.037037952775374,-1.4399948120117188,52.41937778748544,49.749441523229166,-0.00641888841833449,0.15539080170671937,-0.3480003503842255,-2.3578469549525067,32.318783285514485,0.5499992370605469,0.1756641570635722,-0.12549896240234304,-0.6507946655168197,0.39979674071213367,-0.3881468139595796,0.13714888915489354,-0.2996015930175808,19.540262644421546,-21.695197800878987,0.2626478515572383,9,0.18999862670898438,0.03999900817871094,-1.0775012969970703,-1.8350014686584473,-0.4300003051757848,3,0.02968269685418301,-3.129060838747785,19.8799991607666,-1.1538506683099314,19.530000686645508,-3.0000000000000417,19.540000915527344,0.02968269685418301
7451,2009-09-25,19.3700008392334,19.59000015258789,19.299999237060547,19.450000762939453,39476400.0,-0.00870010585101133,-1.6363344748363604,0.22222281091219276,44.44446188708623,48.19053906251123,0.1582785226316048,0.33467403546453056,-0.15362323573404169,-2.158803769049303,31.30231633418895,0.29000091552734375,0.07992106997943438,-0.29049911499023295,-0.8254448989632444,0.24444666898277845,-0.5579720069767404,-0.023026223003725477,-0.10960950775146827,7.446974723586787,-33.710308035967635,0.2674728919865065,9,0.3599987030029297,0.22999858856201172,-0.6150012016296387,-1.665001392364502,-0.36000061035155895,4,0.0211667439157599,-1.037037952775374,19.540000915527344,-3.129060838747785,19.8799991607666,-1.1538506683099314,19.530000686645508,0.0211667439157599
7452,2009-09-28,19.739999771118164,19.93000030517578,19.399999618530273,19.40999984741211,37809400.0,0.019101647695096702,-2.0285720513784664,-4.125002980235081,48.86364375265964,47.32681545817185,-0.17002932165675588,-0.07957154928659804,-0.5037921342573419,-2.496674544088684,29.113061908316634,0.5599994659423828,0.005413774083717016,0.10499982833862376,-0.3549997405965719,0.5649993972738194,-0.12499995612897408,0.3349996128062216,-0.4600162708435107,46.808540858833965,5.546949313021287,0.22999978446759758,9,-0.010000228881835938,-0.1400003433227539,-0.929999828338623,-2.0350003242492676,-1.239999771118164,0,0.00455927829946412,-1.6363344748363604,19.3700008392334,-1.037037952775374,19.540000915527344,-3.129060838747785,19.8799991607666,0.00455927829946412
7453,2009-09-29,19.479999542236328,19.780000686645508,19.440000534057614,19.670000076293945,42035200.0,-0.013171237684726056,-1.5185331703836218,-0.575759327225963,41.87722151605004,46.03750628631342,0.08828091740261712,0.1204466856829427,-0.23012037456734546,-2.2001433674708863,27.43053855949037,0.3400001525878942,-0.03275748562522196,-0.11300039291381836,-0.4453345834026443,0.2193337975750076,-0.27916748815822956,0.05316670233059284,-0.180815716544803,19.148957756309972,-16.97597316370908,0.16616709524441278,9,0.25,0.17500019073486328,-0.5924997329711914,-1.7750000953674316,-0.8899993896484375,1,0.013347034650494027,-2.0285720513784664,19.739999771118164,-1.6363344748363604,19.3700008392334,-1.037037952775374,19.540000915527344,0.013347034650494027
7454,2009-09-30,19.56999969482422,19.790000915527344,19.25,19.61000061035156,64725300.0,0.004620131144908557,1.6999942779759294,0.21053054258894882,46.468382245019036,45.74430981800675,-0.015936511042742296,0.019639688370652664,-0.30512130936173776,-2.245054117124546,26.36067079923801,0.5400009155273438,-0.056805568760893266,-0.015500259399413352,-0.3424941405622235,0.3114936217633968,-0.17899719998081665,0.14799668118198994,0.6700000762939453,42.6666259765625,8.876765345248224,0.1634969405814043,9,0.17500019073486328,0.125,-0.6424999237060547,-1.8650002479553223,-0.6800003051757777,2,-0.027593204731706122,-1.5185331703836218,19.479999542236328,-2.0285720513784664,19.739999771118164,-1.6363344748363604,19.3700008392334,-0.027593204731706122
7455,2009-10-01,18.899999618530273,19.530000686645508,18.88999938964844,19.489999771118164,70648800.0,-0.03423608005835299,-1.0983628086149664,14.749666221630148,40.1928940983679,46.05878509192843,0.6415812710418081,0.6795902493039101,0.3646646829952971,-1.5346802698102024,25.411497476820056,0.6800003051757777,-0.10343091647700575,-0.6570003509521491,-1.103794562760175,-0.21020613914412323,-0.8803974568561621,-0.4336032450481362,1.3202001571655266,0.9615596229318408,-32.36389315240679,0.22339710590401238,10,0.6649999618530273,0.869999885559082,0.06750011444091797,-1.195000171661377,0.030000686645507812,3,0.016931201126082263,1.6999942779759294,19.56999969482422,-1.5185331703836218,19.479999542236328,-2.0285720513784664,19.739999771118164,0.016931201126082263
7456,2009-10-02,18.96999931335449,19.21999931335449,18.950000762939453,18.950000762939453,58171800.0,0.0037036876315905687,-26.00181211254137,-0.033895839394815046,43.564320286745044,46.960624578027186,0.5353908425294414,0.6051767875611063,0.28429899476402554,-1.5609345249468234,25.0275333663871,0.3199996948242152,-0.1452685577964985,-0.5645006179809613,-1.0803330748337068,-0.048668161128215814,-0.8224168464073358,-0.3065843895545868,1.1969924468994186,7.692293584711224,-27.500481706797473,0.2579162284263733,10,0.5950002670288121,0.8000001907348668,0.05750036239624379,-1.2649998664855922,0.4899997711181676,4,0.00738014243883045,-1.0983628086149664,18.899999618530273,1.6999942779759294,19.56999969482422,-1.5185331703836218,19.479999542236328,0.00738014243883045
7457,2009-10-05,19.100000381469727,19.270000457763672,18.950000762939453,19.1200008392334,56630400.0,0.0068529822256619966,1.0,-1.0000953743444791,42.42425020855639,46.62392234077,0.37594685493855806,0.45602680656678274,0.14909734878087733,-1.644712720482044,24.569339965582465,0.31999969482421875,-0.15090345659984195,-0.4074995994567878,-0.955601513436747,0.1406023145231714,-0.6815505564467657,-0.13344864246680999,1.0159116839599633,23.333403975755218,-11.873756190377144,0.27405095698997944,10,0.4649991989135742,0.6699991226196289,-0.0625004768371582,-1.39500093460083,0.39999961853027344,0,-0.004712049779601157,-26.00181211254137,18.96999931335449,-1.0983628086149664,18.899999618530273,1.6999942779759294,19.56999969482422,-0.004712049779601157
7458,2009-10-06,19.6299991607666,19.780000686645508,19.280000686645508,19.299999237060547,74185400.0,0.027748626634115814,-1.7027244374565043,-16.499618539004388,49.705875093123666,45.55115854167703,-0.15463717248449527,-0.0920820605765229,-0.38359673042112874,-2.1314839749608687,23.99304116003523,0.6800003051757812,-0.11572256803300007,0.13099918365478658,-0.4030971700494632,0.6650955373590364,-0.13604899319733832,0.3980473605069115,0.4368763976318384,82.22205738990371,46.41189222069238,0.26704817685212506,10,-0.1849994659423828,0.10500049591064453,-0.08749961853027344,-1.4999995231628418,0.21000099182128906,1,-0.05756491131314301,1.0,19.100000381469727,-26.00181211254137,18.96999931335449,-1.0983628086149664,18.899999618530273,-0.05756491131314301
7459,2009-10-07,19.75,19.8700008392334,19.46999931335449,19.6299991607666,49526400.0,0.006113135219752763,1.2222151580174507,0.3636389908389446,55.18293711206038,45.85822068885203,-0.3296878433168011,-0.23848684243007767,-0.5017302776499513,-2.201532127836714,23.219459105019762,0.4000015258789098,-0.06892170337512482,0.26000003814697337,-0.248992686368549,0.7689927626624957,0.0055036758892121895,0.5144964004047345,0.269800511648441,87.75503451712034,48.65658491723232,0.2544963622577611,10,-0.3400001525878906,-0.015000343322753906,-0.19500017166137695,-1.6200003623962402,-0.06999969482421875,2,-0.05873416948922072,-1.7027244374565043,19.6299991607666,1.0,19.100000381469727,-26.00181211254137,18.96999931335449,-0.05873416948922072
7460,2009-10-08,19.8799991607666,19.979999542236328,19.5,19.739999771118164,74199400.0,0.006582235988182417,1.8235254518731276,1.166653421282683,54.907979049553646,47.020833706903964,-0.45414450333506906,-0.3784377374581318,-0.6292801435699147,-2.2855847070175734,22.470204205845697,0.4799995422363281,-0.053041708938426524,0.3839992523193345,-0.14097268947148223,0.9089711941101513,0.12151328142392614,0.6464852232147429,-0.9899997711181605,90.29121359367129,50.49055312824053,0.26248597089540826,10,-0.44499969482421875,-0.3149995803833008,-0.3149995803833008,-1.7499995231628418,-0.05999946594238281,3,-0.04979878334562182,1.2222151580174507,19.75,-1.7027244374565043,19.6299991607666,1.0,19.100000381469727,-0.04979878334562182
7461,2009-10-09,20.170000076293945,20.31999969482422,19.809999465942386,19.84000015258789,55944900.0,0.0145875718194024,-1.6153770913519439,2.3571525885558584,58.92350876813806,48.13859648640157,-0.6914443661001499,-0.649772043614341,-0.9111547844824628,-2.529561956945564,22.64079830541985,0.5100002288818324,-0.09426824376063081,0.6410001754760728,0.03552010656558835,1.2464802443865572,0.33826014102083235,0.9437402099313132,-1.2582006835937456,89.0511141987598,48.181354360620446,0.3027400344552422,10,-0.5650005340576172,-0.5650005340576172,-0.6050004959106445,-2.0400004386901855,0.05999946594238281,4,-0.06147743016498797,1.8235254518731276,19.8799991607666,1.2222151580174507,19.75,-1.7027244374565043,19.6299991607666,-0.06147743016498797
7462,2009-10-12,20.399999618530273,20.649999618530273,20.239999771118164,20.3799991607666,65087300.0,0.011403051133680897,-1.7333392673219485,0.06060746178077046,61.59999755859127,50.33001604668392,-0.914105383053375,-0.8409800534290461,-1.127608859921132,-2.7106154605838455,23.219251947463572,0.4799995422363281,-0.08687674300416859,0.8189997673034668,0.10561216438285115,1.5323873702240824,0.46230596584316075,1.1756935687637728,-1.4318722137451125,81.7518105903875,39.84799287697635,0.3566938014603071,10,-0.630000114440918,-0.630000114440918,-0.807499885559082,-2.2699999809265137,-0.07999992370605469,0,-0.0460784584134879,-1.6153770913519439,20.170000076293945,1.8235254518731276,19.8799991607666,1.2222151580174507,19.75,-0.0460784584134879
7463,2009-10-13,20.489999771118164,20.690000534057614,20.350000381469727,20.51000022888184,116652700.0,0.004411772268178904,-1.2666734483679176,-1.0000000000001776,58.73926910792868,51.69344792034056,-0.9451645584031212,-0.9032574209718405,-1.2066070354798484,-2.744262464827983,23.484223396747613,0.3400001525878871,-0.0366830559608502,0.8619998931884751,0.04140721160348093,1.6825925747734694,0.4517035523959798,1.2722962339809705,-1.4209600335082975,83.60651124396557,42.745152985298915,0.41029634079249677,10,-0.6999998092651367,-0.6999998092651367,-0.877500057220459,-2.2750000953674316,-0.3699989318847656,1,-0.04831624119945699,-1.7333392673219485,20.399999618530273,-1.6153770913519439,20.170000076293945,1.8235254518731276,19.8799991607666,-0.04831624119945699
7464,2009-10-14,20.82999992370605,21.270000457763672,20.780000686645508,21.26000022888184,164972400.0,0.016593467856799826,1.1777730682829652,21.49952317375202,68.48136236074029,54.836611060604156,-1.2154559015965312,-1.2124870726934844,-1.529815609678554,-3.0232845453181305,23.941253540460888,0.7800006866455078,-0.014913675250753045,1.1430000305175732,0.1617850217778951,2.124215039257251,0.6523925261477359,1.6336075348874104,-1.6312833223803658,75.14121919417215,30.278229301985228,0.4906075043698385,10,-0.7199993133544886,-0.7499999999999964,-1.1200003623962367,-2.6150002479553187,-1.5300006866455043,2,-0.047527593602699425,-1.2666734483679176,20.489999771118164,-1.7333392673219485,20.399999618530273,-1.6153770913519439,20.170000076293945,-0.047527593602699425
7465,2009-10-15,20.670000076293945,20.93000030517578,20.540000915527344,20.809999465942386,80532900.0,-0.007681221699382457,1.052622596998444,0.3255797448590366,68.67815241471469,57.62703685260078,-0.8694048620644033,-1.0047660668123584,-1.3397077759210916,-2.8094838192799827,24.782418267328556,0.3899993896484375,0.051104425308800216,0.9200001716613784,-0.14458762099755873,1.9845879643203155,0.38770627533190805,1.4522940679908487,-1.2641550893244613,58.904111378633175,8.923733114893835,0.5322938963294689,10,-0.5599994659423828,-0.5900001525878906,-0.9525003433227539,-2.455000400543213,-1.4300003051757812,3,-0.047895489475763386,1.1777730682829652,20.82999992370605,-1.2666734483679176,20.489999771118164,-1.7333392673219485,20.399999618530273,-0.047895489475763386
7466,2009-10-16,20.18000030517578,20.56999969482422,20.020000457763672,20.46999931335449,75760800.0,-0.023705842733892202,1.2448958937489538,2.071430517711094,56.111117881020675,59.14779992731904,-0.2120116497812674,-0.49111555747985847,-0.8195150346956872,-2.2676669620986054,25.200277590999136,0.6499996185302734,0.08735895076429401,0.39900035858154226,-0.6783237313507477,1.4763244485138323,-0.13966168638460275,0.9376624035476873,-0.587739771126877,12.79998779296875,-36.02914916941579,0.5386620449661447,10,0.0950002670288086,-0.10000038146972656,-0.44500064849853516,-1.9650006294250488,-0.7800006866455078,4,-0.01783947497063365,1.052622596998444,20.670000076293945,1.1777730682829652,20.82999992370605,-1.2666734483679176,20.489999771118164,-0.01783947497063365
7467,2009-10-19,20.40999984741211,20.479999542236328,20.049999237060547,20.290000915527344,68147600.0,0.011397400334891783,2.3077160086271404,-0.4137908354873343,63.02521547164411,60.62772663604353,-0.26445637098579056,-0.6878621241617395,-1.0095788695962469,-2.4481373871844347,25.526157026405826,0.43000030517578125,0.21347703697856346,0.5854999542236321,-0.520721172451367,1.6917210808986312,0.03238939088613435,1.1386105175611299,-0.6499653209917291,31.199951171875,-20.500197329815677,0.5531105633374993,10,-0.039999961853027344,-0.3299999237060547,-0.692500114440918,-2.195000171661377,-1.0200004577636683,0,-0.008819221289636858,1.2448958937489538,20.18000030517578,1.052622596998444,20.670000076293945,1.1777730682829652,20.82999992370605,-0.008819221289636858
7468,2009-10-20,20.18000030517578,20.57999992370605,20.11000061035156,20.46999931335449,67829000.0,-0.01126896344712569,-1.1860514631192445,-2.416679912261152,58.2210345132507,60.96529301395357,0.05784885566433218,-0.4286463486729204,-0.7498747138904953,-2.1694433345357425,25.922815613594572,0.4699993133544922,0.327540415281824,0.323000431060791,-0.7849821258320624,1.4309829879536444,-0.2309908473856339,0.8769917095072159,-0.26896918562107075,12.79998779296875,-38.38871211585593,0.5539912784464261,10,0.2049999237060547,-0.10000038146972656,-0.46250057220458984,-1.9650006294250488,-0.8400001525878906,1,0.006937531592233537,2.3077160086271404,20.40999984741211,1.2448958937489538,20.18000030517578,1.052622596998444,20.670000076293945,0.006937531592233537
7469,2009-10-21,19.86000061035156,20.420000076293945,19.65999984741211,20.170000076293945,88171800.0,-0.015857269077550473,-1.1408427245496917,1.068967331610162,64.28573455941077,62.00726584838214,0.44152403086537717,-0.11617823300530006,-0.3994078076402552,-1.8145699273662466,25.05559430087228,0.7600002288818359,0.4392319081839915,0.004000663757320666,-1.1039305934138213,1.1119319209284626,-0.5499649648282521,0.5579662923428934,1.409999847412113,15.74808589373491,-40.06754204411723,0.5539656285855717,10,0.6049995422363317,0.21999931335449574,-0.25000095367431285,-1.6450009346008265,-0.75,2,0.013091652612856386,-1.1860514631192445,20.18000030517578,2.3077160086271404,20.40999984741211,1.2448958937489538,20.18000030517578,0.013091652612856386
7470,2009-10-22,20.1200008392334,20.18000030517578,19.6200008392334,19.8700008392334,66659000.0,0.013091652612856386,2.0270328786613465,-0.8064530022334383,66.19720807082662,62.81545465979198,0.2449023431152888,-0.3483589395610842,-0.6307718808674707,-2.0328807028636717,24.561280195584807,0.5599994659423828,0.4993307719801692,0.23500089645385813,-0.8684579262376033,1.3384597191453196,-0.3167285148918708,0.7867303077995871,1.117799606323242,52.08338300391821,-9.413888711507006,0.5517294113457303,10,0.3249998092651367,-0.04000091552734375,-0.5100011825561523,-1.905001163482666,-0.9200000762939453,3,-0.04075554512770563,-1.1408427245496917,19.86000061035156,-1.1860514631192445,20.18000030517578,2.3077160086271404,20.40999984741211,-0.04075554512770563
7471,2009-10-23,19.780000686645508,20.399999618530273,19.61000061035156,20.399999618530273,82639200.0,-0.016898615228926883,1.5483882876286807,-2.4799957275390625,59.04256128628403,62.53129507398006,0.585315473491395,0.02522561711179705,-0.27323308229269827,-1.6487531392192878,24.60944244385687,0.7899990081787145,0.5247257242542105,-0.12549924850463867,-1.203616251912436,0.9526177549031587,-0.6645577502085374,0.41355925319926,1.393087774658202,17.52579346742499,-46.78311652734941,0.5390585017038992,10,0.6599998474121094,0.2999992370605469,-0.1725010871887207,-1.5650010108947754,-0.12000083923339844,4,-0.027300348674503594,2.0270328786613465,20.1200008392334,-1.1408427245496917,19.86000061035156,-1.1860514631192445,20.18000030517578,-0.027300348674503594
7472,2009-10-26,19.82999992370605,20.040000915527344,19.559999465942386,19.780000686645508,63005700.0,0.0025277672055037392,1.042554054931483,-0.08064406967371404,53.04879325263535,61.89901997894746,0.4983675255556186,-0.018641057563296926,-0.29572449042171556,-1.656919983463677,24.027524962242364,0.4800014495849574,0.5458113451038002,-0.0800000190734913,-1.1559575845628984,0.9959575464159158,-0.6179788018181931,0.4579787636712105,1.2493032665405295,26.47062123439009,-34.10293709927646,0.5379787827447033,10,0.5850000381469762,0.25000000000000355,-0.22250032424926403,-1.6150002479553187,-0.1100006103515625,0,-0.021684332164909836,1.5483882876286807,19.780000686645508,2.0270328786613465,20.1200008392334,-1.1408427245496917,19.86000061035156,-0.021684332164909836
7473,2009-10-27,19.739999771118164,20.1299991607666,19.670000076293945,20.01000022888184,68171500.0,-0.004538585624516034,-1.2438988081392643,-5.400091554131835,49.84615023460402,59.82844085382121,0.5261191656423989,0.09679933930405582,-0.16837904178196794,-1.5218330072289739,23.47034763266595,0.45999908447265625,0.5244941526806777,-0.18300018310547017,-1.2432505955262627,0.8772502293153224,-0.7131253893158664,0.3471250231049261,1.2177591211840806,20.93025318926175,-34.709438720334234,0.5301252062103968,10,0.505000114440918,0.3400001525878906,-0.13250017166137695,-1.4850001335144043,0.13000106811523438,1,-0.017730515984190287,1.042554054931483,19.82999992370605,1.5483882876286807,19.780000686645508,2.0270328786613465,20.1200008392334,-0.017730515984190287
7474,2009-10-28,19.030000686645508,19.75,19.020000457763672,19.600000381469727,87595200.0,-0.03596753255850915,-1.4745740794620632,2.111106401616271,38.90340842879208,56.520135966496476,1.0660428075087687,0.8055708139113165,0.561168941540096,-0.7704179788104106,22.975173580807134,0.7299995422363281,0.4499445169762666,-0.8659993171691909,-1.9897037654116865,0.2577051310733047,-1.427851541290437,-0.30414709304794485,1.8159374515479492,0.7246547074913237,-48.444434041817814,0.5618522241212476,10,0.7699995040893555,1.0499992370605469,0.5599989891052246,-0.775001049041748,1.4299983978271484,2,0.01629003966142406,-1.2438988081392643,19.739999771118164,1.042554054931483,19.82999992370605,1.5483882876286807,19.780000686645508,0.01629003966142406
7475,2009-10-29,19.21999931335449,19.40999984741211,19.100000381469727,19.170000076293945,77273500.0,0.009984162892979542,-2.263175858815026,-0.08771800671921852,37.26539073589984,54.42616628370527,0.7249696041565592,0.675403236832306,0.3923629719889341,-0.9254589403464344,23.415500386910303,0.37999916076660156,0.38233129324401816,-0.6920006752014203,-1.763911972496956,0.3799106220941155,-1.2279563238491882,-0.15604502655365238,1.443345056795991,14.492679508566923,-28.40755036220522,0.5359556486477672,10,0.5800008773803746,0.860000610351566,0.42250013351440785,-0.9449996948242152,1.1500015258789098,3,-0.005723137717622118,-1.4745740794620632,19.030000686645508,-1.2438988081392643,19.739999771118164,1.042554054931483,19.82999992370605,-0.005723137717622118
7476,2009-10-30,19.11000061035156,19.34000015258789,18.739999771118164,19.309999465942386,92276300.0,-0.005723137717622118,3.6153834867769503,-4.000038147555168,32.13295242664216,50.993692612038394,0.7456391391732993,0.8394682394830681,0.525614502109903,-0.7814259822534559,24.118986676195114,0.6000003814697266,0.2342122767895667,-0.8089994430542014,-1.8565608620734544,0.2385619759650517,-1.3327801525638279,-0.28521873354457483,1.3890093685602416,26.61877710082855,-10.897430506851048,0.5237807095096272,10,0.5499992370605504,0.894999504089359,0.5449991226196325,-0.5550012588500941,0.8799991607666051,4,0.004709583972443365,-2.263175858815026,19.21999931335449,-1.4745740794620632,19.030000686645508,-1.2438988081392643,19.739999771118164,0.004709583972443365
7477,2009-11-02,19.01000022888184,19.149999618530273,18.75,19.049999237060547,63613700.0,-0.005232882170372655,2.3333333333333335,0.1999961852808815,29.557989799359248,47.808909866050456,0.6997515460834229,0.9827673130141044,0.6423822848152447,-0.6458709549037138,24.752088287158266,0.39999961853027344,0.0815592352286707,-0.9044998168945284,-1.9675335707195387,0.1585339369304819,-1.4360166938070336,-0.37298293998202325,1.277928525094726,19.424501893627788,-11.75507855080804,0.5315168769125047,11,0.5699996948242152,0.9949998855590785,0.6549992561340297,0.17499923706054332,1.0,0,0.0341925097687652,3.6153834867769503,19.11000061035156,-2.263175858815026,19.21999931335449,-1.4745740794620632,19.030000686645508,0.0341925097687652
7478,2009-11-03,18.5,18.649999618530273,18.309999465942386,18.6299991607666,101618400.0,-0.026827996987974667,2.9999999999999583,3.25005960612303,19.261175743527176,42.80618110873006,1.0576004510879393,1.4796317130517807,1.1677602778933114,-0.10228204823837572,24.693928760498256,0.7000007629394531,-0.004811940930114389,-1.3580000877380378,-2.5912003181336196,-0.12479985734245602,-1.9746002029358287,-0.7413999725402469,1.602177276033558,13.194476638299069,-11.91101912289318,0.616600115197791,11,0.8549995422363281,1.2899999618530273,1.1649994850158691,0.7950000762939453,1.6499996185302734,1,0.06594590882997231,2.3333333333333335,19.01000022888184,3.6153834867769503,19.11000061035156,-2.263175858815026,19.21999931335449,0.06594590882997231
7479,2009-11-04,18.59000015258789,18.82999992370605,18.5,18.61000061035156,85837100.0,0.004864873112858881,-2.2999866486104663,0.15385066830990415,22.042977949074697,37.90015553964651,0.858819669197949,1.3684316290507255,1.0835398572305053,-0.15256001979501121,24.334388930471263,0.32999992370605113,-0.14791592302868395,-1.2099999427795396,-2.5674432185908884,0.14744333303180923,-1.888721580685214,-0.5312783048738652,1.2612722300329047,25.45459904944689,4.433371625513331,0.6787216379056745,11,0.7649993896484375,1.1999998092651367,1.1024994850158691,0.8599996566772461,1.3099994659423828,2,0.06885425907149978,2.9999999999999583,18.5,2.3333333333333335,19.01000022888184,3.6153834867769503,19.11000061035156,0.06885425907149978
7480,2009-11-05,18.88999938964844,19.11000061035156,18.6200008392334,18.71999931335449,66146600.0,0.016137667272627,-1.6486687114982925,-8.499809269504059,31.728006293719176,34.865204984917085,0.4090078230149494,1.0439870089163676,0.7822870234890615,-0.40877327144939457,23.556570100589962,0.5200004577636683,-0.2587724096961459,-0.860500717163081,-2.2765957652716935,0.5555943309455316,-1.5685482412173855,-0.15245319310877647,0.7454947846373763,56.310634665205185,32.83466520619248,0.7080475240543056,11,0.32999992370605113,0.9000005722045863,0.8300004005432093,0.6400003433227504,1.090000152587887,3,0.08311274460308149,-2.2999866486104663,18.59000015258789,2.9999999999999583,18.5,2.3333333333333335,19.01000022888184,0.08311274460308149
7481,2009-11-06,18.93000030517578,19.11000061035156,18.739999771118164,18.809999465942386,44158900.0,0.0021175710333405373,-1.8461577962806461,0.705886972814634,27.844293937594173,32.06470506102362,0.2634601967887136,0.9553042108030887,0.7401819940964636,-0.4087818716049014,22.192795700186835,0.3700008392333949,-0.37606851586615875,-0.7584998130798333,-2.2055042948347037,0.6885046686750371,-1.4820020539572702,-0.0349975722023963,0.5199246099419561,73.80961031057977,49.19108163468536,0.723502240877436,11,0.28999900817871094,0.8599996566772461,0.7374992370605469,0.5999994277954102,0.8699989318847656,4,0.07606975757226464,-1.6486687114982925,18.88999938964844,-2.2999866486104663,18.59000015258789,2.9999999999999583,18.5,0.07606975757226464
7482,2009-11-09,19.459999084472656,19.459999084472656,19.1200008392334,19.149999618530273,51383100.0,0.027997822015457974,1.1935408450184275,2.5833108161806377,40.10986131881789,30.982895181491823,-0.3626826096971598,0.3702553532992283,0.18904875019219958,-0.8909892863627036,20.204412420591417,0.529998779296875,-0.5218429087718235,-0.18150100708007955,-1.5917981382874586,1.2287961241272995,-0.8866495726837691,0.52364755852361,-1.1499996185302699,100.0,70.8343300648137,0.7051485656036888,11,-0.42999935150146484,0.3300008773803711,0.20750045776367188,0.07000064849853516,-0.07999992370605469,0,0.027235391139786902,-1.8461577962806461,18.93000030517578,-1.6486687114982925,18.88999938964844,-2.2999866486104663,18.59000015258789,0.027235391139786902
7483,2009-11-10,19.5,19.690000534057614,19.420000076293945,19.43000030517578,59517800.0,0.0020555456017088414,-4.999999999999921,0.22580585618566532,44.642842951261564,31.620610128432876,-0.4920522169252308,0.2659170007982432,0.12568579267479407,-0.8847164529097036,18.205069584833964,0.2700004577636683,-0.6212117183523631,-0.09200010299682759,-1.4452434649537054,1.2612432589600502,-0.7686217839752665,0.5846215779816113,-1.1670005416870097,84.03357573212527,50.97424605496246,0.6766216809784386,11,-0.5,0.28999996185302734,0.16749954223632812,0.029999732971191406,-0.43000030517578125,1,0.026153857891376475,1.1935408450184275,19.459999084472656,-1.8461577962806461,18.93000030517578,-1.6486687114982925,18.88999938964844,0.026153857891376475
7484,2009-11-11,19.84000015258789,19.899999618530273,19.63999938964844,19.649999618530273,61333700.0,0.017435905260917428,-1.4761809611175694,2.714305177111717,45.93021869658101,32.58336879073078,-0.787930113841135,-0.1602714945297663,-0.21486448016468884,-1.1707268341173602,15.532094955671505,0.39999961853027344,-0.6929549099956702,0.29750003814697124,-0.9318238303965884,1.526823906690531,-0.3171618961248086,0.9121619724187511,-1.4527206512451158,95.31253725293851,61.98860007462307,0.6146619342717795,11,-0.7350006103515625,-0.05000019073486328,-0.2500004768371582,-0.3100004196166992,-0.21000099182128906,2,0.015624972961602923,-4.999999999999921,19.5,1.1935408450184275,19.459999084472656,-1.8461577962806461,18.93000030517578,0.015624972961602923
7485,2009-11-12,19.68000030517578,20.5,19.6299991607666,20.0,77009600.0,-0.008064508376086854,-3.1428415727377588,-1.6842041861165487,48.46625013091096,34.39817964676065,-0.6211362065600454,-0.08247112442773386,-0.04922582722327107,-0.9591952229710792,13.745163529116722,0.8700008392333984,-0.754498124584174,0.18700017929077006,-0.9253251930753095,1.2993255516568496,-0.3691625068922697,0.7431628654738098,-1.2019575968017548,53.40911430760544,17.33967039585071,0.5561626861830394,11,-0.27500057220458984,0.1099996566772461,-0.10750055313110352,-0.15000057220458984,0.4099998474121094,3,0.011178826724745239,-1.4761809611175694,19.84000015258789,-4.999999999999921,19.5,1.1935408450184275,19.459999084472656,0.011178826724745239
7486,2009-11-13,19.81999969482422,19.950000762939453,19.57999992370605,19.71999931335449,43957400.0,0.007113790014099619,1.0555458422739872,-0.3125014901175516,49.85074269954451,36.65292996900346,-0.7261983920913693,-0.2643785354607999,-0.18023147478884738,-1.0509560711413997,13.165058189813871,0.370000839233402,-0.7082178071259975,0.3449995994567878,-0.7315935833792047,1.4215927822927803,-0.19329699196120842,0.8832961908747841,-1.1802004031201143,50.72458560061478,12.885723182404412,0.5382965914179969,11,-0.41499996185302734,-0.029999732971191406,-0.32000017166137695,-0.28999996185302734,0.220001220703125,4,0.008072646310579579,-3.1428415727377588,19.68000030517578,-1.4761809611175694,19.84000015258789,-4.999999999999921,19.5,0.008072646310579579
7487,2009-11-16,20.229999542236328,20.31999969482422,20.01000022888184,20.11000061035156,64782200.0,0.02068616820005187,1.0666683620919617,1.1999847412691378,56.675753000699025,40.81010521980033,-1.0559908126505597,-0.7257653478423691,-0.5833802350967261,-1.4131966073770066,12.732584943728778,0.5,-0.6560281538917714,0.7639994621276855,-0.28226515261201257,1.8102640768673837,0.2408671547578365,1.2871317694975346,-1.4413841938685508,74.99995584840816,33.57553431173599,0.5231323073698497,11,-0.7299995422363281,-0.4399995803833008,-0.625,-0.6999998092651367,-0.12999916076660156,0,-0.021255576614226945,1.0555458422739872,19.81999969482422,-3.1428415727377588,19.68000030517578,-1.4761809611175694,19.84000015258789,-0.021255576614226945
7488,2009-11-17,20.31999969482422,20.350000381469727,20.0,20.100000381469727,37596600.0,0.004448846002195195,1.499996594028651,1.8333439298088912,71.14754323900605,46.2661680297927,-0.9618199562729686,-0.848228437190393,-0.6705002988260205,-1.4541099205031287,12.138371284001325,0.35000038146972656,-0.5669315024040955,0.8469996452331543,-0.22102557015529456,1.9150248606216032,0.31298703753893165,1.381012252927377,-1.3944735743258647,80.43475105992606,32.4632750329848,0.5340126076942244,11,-0.7599992752075195,-0.5299997329711914,-0.5500001907348633,-0.7899999618530273,0.010000228881832385,1,-0.04625986949680161,1.0666683620919617,20.229999542236328,1.0555458422739872,19.81999969482422,-3.1428415727377588,19.68000030517578,-0.04625986949680161
7489,2009-11-18,20.1200008392334,20.280000686645508,20.0,20.239999771118164,43215700.0,-0.009842463513508926,1.7999961853172863,-0.5454513928023373,64.70591901864972,49.93038055478499,-0.5833079010951252,-0.6616768035598639,-0.4740769415357775,-1.2071258851163336,12.577971405080978,0.31999969482421875,-0.45588260284954174,0.6340007781982422,-0.45987503695767273,1.727876593354157,0.08706287062028295,1.1809386857762014,-1.0685168083749126,58.6957468202222,6.221356607378155,0.5469379075779577,11,-0.5000009536743164,-0.3300008773803711,-0.3300008773803711,-0.5700006484985352,0.17999839782714844,2,-0.05218693343002789,1.499996594028651,20.31999969482422,1.0666683620919617,20.229999542236328,1.0555458422739872,19.81999969482422,-0.05218693343002789
7490,2009-11-19,19.299999237060547,19.399999618530273,18.950000762939453,19.399999618530273,108665100.0,-0.04075554512770563,7.9999427797592935,0.8333439298089456,52.519875379825464,52.67211182614402,0.33633783498932246,0.09880846248548636,0.3382274020933451,-0.3471447861369015,12.356290304702107,1.1700000762939453,-0.2628766060040135,-0.1450007438659675,-1.199584683631496,0.909583195899561,-0.6722927137487318,0.38229122601679677,1.2000007629394531,24.999897820581115,-29.47500711314363,0.5272919698827637,11,0.4250011444091797,0.32000064849853516,0.7950010299682617,0.5400009155273438,1.1000003814697266,3,0.017098442318711493,1.7999961853172863,20.1200008392334,1.499996594028651,20.31999969482422,1.0666683620919617,20.229999542236328,0.017098442318711493
7491,2009-11-20,19.239999771118164,19.309999465942386,19.07999992370605,19.15999984741211,49130500.0,-0.0031087807416680935,1.090911455398244,-0.7999961853172862,53.083104161702224,54.11358325313117,0.49722347731693617,0.12256194866766634,0.3977331899335752,-0.25493276728188974,11.740986610843763,0.22999954223633523,-0.08027169799491674,-0.1780001640319817,-1.2240875280302106,0.8680871999662472,-0.7010438460310979,0.3450435179671345,1.2290002441406251,20.714220514085092,-36.61655652211919,0.5230436819991152,11,0.4850006103515625,0.2049999237060547,0.8550004959106445,0.6000003814697266,1.3500003814697266,4,0.04417881453126071,7.9999427797592935,19.299999237060547,1.7999961853172863,20.1200008392334,1.499996594028651,20.31999969482422,0.04417881453126071
7492,2009-11-23,19.399999618530273,19.5,19.31999969482422,19.479999542236328,42994500.0,0.008316000484173136,1.9999841055392196,-1.0,63.31360713009983,56.188112606335416,0.3663424956817103,-0.07515754994985713,0.24392437391933441,-0.3763531291014601,11.324017913605777,0.26000022888183594,0.04600374062298229,0.003499698638915305,-1.024452192515767,1.0314515897935976,-0.5104762469384241,0.5174756442162547,1.0386204116821283,32.14278415755794,-29.499822334960214,0.5139759455773406,11,0.3250007629394531,0.04500007629394531,0.7775006294250488,0.4400005340576172,1.0,0,0.03298975822585892,1.090911455398244,19.239999771118164,7.9999427797592935,19.299999237060547,1.7999961853172863,20.1200008392334,0.03298975822585892
7493,2009-11-24,19.38999938964844,19.5,19.25,19.440000534057614,52428500.0,-0.0005154757256943254,1.941175150624376,0.6250149011753159,62.12120336387026,57.9871109027009,0.40129910048407424,-0.09773377336758315,0.25400191558492224,-0.32456583772485104,10.676706701760681,0.25,0.19062064703362225,0.01099948883057067,-1.0041675211015892,1.0261664987627306,-0.49658401613551106,0.5185829937966524,1.0188482552185008,33.082605409700214,-31.76866302355581,0.5075835049660802,11,0.3350009918212855,0.0550003051757777,0.8350005149841273,0.4500007629394496,1.4899997711181605,1,0.03661686509388584,1.9999841055392196,19.399999618530273,1.090911455398244,19.239999771118164,7.9999427797592935,19.299999237060547,0.03661686509388584
7494,2009-11-25,19.34000015258789,19.5,19.280000686645508,19.489999771118164,46706900.0,-0.002578609522145836,1.5882260543706312,2.9999237078013037,57.37706353286077,58.97720128069531,0.41673920848805324,-0.024579574893834888,0.3002752595406193,-0.22801556303434012,11.344150689644016,0.2199993133544922,0.25414377205634153,-0.05449972152710103,-1.0566127334525923,0.9476132903983903,-0.5555562274898449,0.44655678443564284,1.0396705546405016,70.90907829850394,4.771862686787728,0.5010565059627453,11,0.3100004196166992,0.06499958038330078,0.8924999237060547,0.5,1.5300006866455078,2,0.05118923284939525,1.941175150624376,19.38999938964844,1.9999841055392196,19.399999618530273,1.090911455398244,19.239999771118164,0.05118923284939525
7495,2009-11-27,19.11000061035156,19.25,18.81999969482422,18.90999984741211,35747700.0,-0.011892427115909543,-1.2631531395874116,-1.3333418104599029,52.77778431875815,59.3024281272746,0.6228843099658121,0.207389579060699,0.5315365677370139,0.052619998846363814,12.08908425383168,0.5200004577636719,0.2893484262721948,-0.2789993286132848,-1.2863386297142618,0.7283399724876922,-0.7826689791637733,0.2246703219372037,1.2410766979910548,42.64717432036659,-21.589276201974883,0.5036696505504876,11,0.4749994277954137,0.29499912261963246,1.1624994277954137,0.7299995422363317,1.689998626708988,4,0.06227098841976941,1.5882260543706312,19.34000015258789,1.941175150624376,19.38999938964844,1.9999841055392196,19.399999618530273,0.06227098841976941
7496,2009-11-30,19.200000762939453,19.26000022888184,19.0,19.11000061035156,48593600.0,0.004709583972443365,1.476203451407761,0.44999904632934734,45.35717156469388,58.04480796771848,0.4868902355561282,0.13120465653751268,0.43903432975919543,0.013015893364872966,12.181460087823478,0.2600002288818395,0.2961399159198095,-0.19349918365478658,-1.1963849443343513,0.8093865770247781,-0.6949420639945707,0.30794369668499755,1.0898334408624244,55.8824849375624,-3.6718989134775413,0.5014428803397831,11,0.38499927520751953,0.20499897003173828,1.0624995231628418,0.6399993896484375,1.3999996185302734,0,0.06249993791183073,-1.2631531395874116,19.11000061035156,1.5882260543706312,19.34000015258789,1.941175150624376,19.38999938964844,0.06249993791183073
7497,2009-12-01,19.65999984741211,19.690000534057614,19.450000762939453,19.459999084472656,47225800.0,0.02395828469760075,-1.1818418269147082,2.222226931716947,52.48447168177342,55.97113335024818,-0.06980720234678017,-0.2926031912619891,-0.01752848644225935,-0.39371999142568725,12.235509347644733,0.4899997711181605,0.31429655778362786,0.2339999198913567,-0.7586339471058672,1.2266337868885806,-0.26231701360725523,0.7303168533899687,0.5710409760306625,96.55164853956468,38.43748770313182,0.4963169334986124,12,-0.1099996566772461,-0.25500011444091797,0.6000003814697266,0.18000030517578125,1.1700000762939418,1,0.04730418679520998,1.476203451407761,19.200000762939453,-1.2631531395874116,19.11000061035156,1.5882260543706312,19.34000015258789,0.04730418679520998
7498,2009-12-02,19.71999931335449,19.84000015258789,19.549999237060547,19.700000762939453,35774000.0,0.0030518548529021583,1.230774309503723,0.09999237063455471,47.959167123500904,54.110383139676095,-0.25017584118436886,-0.2703795416409527,-0.07300125007955671,-0.4067518238476602,11.619016566186655,0.29000091552734375,0.31781068849878835,0.2329994201660135,-0.6655162362532572,1.1315150765852842,-0.21625840804362184,0.6822572483756488,0.45459986494354254,88.23521711975492,33.38775803623341,0.44925782820963445,12,-0.38999938964843395,-0.31499958038329723,0.5275006294250524,0.12000083923340199,1.2300014495849645,2,0.03448277529681687,-1.1818418269147082,19.65999984741211,1.476203451407761,19.200000762939453,-1.2631531395874116,19.11000061035156,0.03448277529681687
7499,2009-12-03,19.8700008392334,20.07999992370605,19.700000762939453,19.76000022888184,49758300.0,0.00760656851429653,-2.3043471049706956,5.500429184550156,53.242331705684876,54.19065606477158,-0.4910034832769128,-0.336839769517816,-0.2279229352151937,-0.5138654729609655,11.519705509826537,0.379999160766598,0.25994301511034834,0.3190009117126458,-0.4882009387479904,1.126202762173282,-0.08460001351767232,0.7226018369429639,0.2504143597256814,83.33340902175763,27.134799582030475,0.403600925230318,12,-0.4200010299682617,-0.46500110626220703,0.2924990653991699,-0.030000686645507812,0.7399997711181605,3,0.0508303109650079,1.230774309503723,19.71999931335449,-1.1818418269147082,19.65999984741211,1.476203451407761,19.200000762939453,0.0508303109650079
7500,2009-12-04,20.459999084472656,20.59000015258789,20.149999618530273,20.190000534057614,86311300.0,0.029692914963259875,-1.5142860256892332,2.4545186572341247,59.46745428566912,54.90002830076791,-1.0048190002615058,-0.8465920217508689,-0.8051261149755007,-1.0765895347031034,12.284045319060894,0.7199993133544922,0.1533833606841739,0.8304991722106934,-0.010689614945025738,1.6716879593664125,0.40990477863283203,1.2510935657885547,-1.6399993896484375,91.8238329786545,33.48975855547306,0.42059439357786,12,-0.7549991607666016,-1.0099992752075195,-0.5199990272521973,-0.6199989318847656,0.5,4,0.020039187346391207,-2.3043471049706956,19.8700008392334,1.230774309503723,19.71999931335449,-1.1818418269147082,19.65999984741211,0.020039187346391207
7501,2009-12-07,20.3700008392334,20.51000022888184,20.190000534057614,20.209999084472656,47082900.0,-0.004398741410871265,-2.200015258876332,0.5926022732891972,52.28760614316728,53.67491707999763,-0.8243640970288446,-0.6779394492143354,-0.6976343361510402,-0.9667487775816603,13.089691001348658,0.31999969482422586,0.07742556526187983,0.6685009002685547,-0.1670833680448922,1.5040851685820016,0.25070876611183124,1.0862930344252781,-1.5146011352539048,80.70180428584813,23.464779588644774,0.4177921341567232,12,-0.6650009155273438,-0.9200010299682617,-0.43000078201293945,-0.5050010681152344,1.1099987030029297,0,0.02110939519447408,-1.5142860256892332,20.459999084472656,-2.3043471049706956,19.8700008392334,1.230774309503723,19.71999931335449,0.02110939519447408
7502,2009-12-08,19.989999771118164,20.280000686645508,19.799999237060547,20.25,63988900.0,-0.0186549363013937,1.999994039565365,-1.624983608902452,45.074622956643935,51.780852590305805,-0.3932216900196046,-0.2700413525424388,-0.3161226976684972,-0.5735439279055115,13.900556126399435,0.5700016021728516,0.09674441853765003,0.2619997978210442,-0.574952006606793,1.0989516022488814,-0.15647610439287618,0.6804757000349646,-1.099908058166502,42.30770641528812,-11.499462407536285,0.41847590221391867,12,-0.2849998474121094,-0.5399999618530273,-0.1574997901916504,-0.09999942779541016,0.8099994659423828,1,0.03051528851105334,-2.200015258876332,20.3700008392334,-1.5142860256892332,20.459999084472656,-2.3043471049706956,19.8700008392334,0.03051528851105334
7503,2009-12-09,20.01000022888184,20.07999992370605,19.709999084472656,19.989999771118164,53660100.0,0.0010005231612144616,3.625014901175566,-0.076924769834588,48.26497359794759,50.76839815309323,-0.3531653238806385,-0.2633783785692465,-0.3259671664451247,-0.5818466206739608,14.262009220480085,0.3700008392333949,0.12244324524287009,0.25650024414062855,-0.5822776486226395,1.0952781369038966,-0.1628887022410055,0.6758891905222626,-1.0859103471374532,34.831424554666334,-17.59904792662899,0.41938894638163365,12,-0.3050003051757848,-0.5600004196167028,-0.21750020980835316,-0.10000038146973012,1.0399990081787074,2,0.04097949452497507,1.999994039565365,19.989999771118164,-2.200015258876332,20.3700008392334,-1.5142860256892332,20.459999084472656,0.04097949452497507
7504,2009-12-10,20.149999618530273,20.229999542236328,20.030000686645508,20.15999984741211,43211800.0,0.006996471166770046,1.6666581895400734,-0.4999999999999112,67.06830847009704,52.35623416990866,-0.4092166961177277,-0.39944220897629634,-0.45687578529290107,-0.7092153976854938,14.358252834172047,0.21999931335448863,0.10125948365310222,0.3809996604919448,-0.4757726639551869,1.2377719849390765,-0.04738650173161929,0.8093858227155089,-1.1925915313690183,50.0,-5.6565222177970895,0.428386162223565,12,-0.3549995422363281,-0.6049995422363281,-0.5774998664855957,-0.3599996566772461,0.9300003051757777,3,0.03970229079674459,3.625014901175566,20.01000022888184,1.999994039565365,19.989999771118164,-2.200015258876332,20.3700008392334,0.03970229079674459
7505,2009-12-11,19.899999618530273,20.229999542236328,19.809999465942386,20.200000762939453,39141600.0,-0.012406948125700978,1.3333421636828717,29.99942780850658,62.31344611377204,54.240264675361786,-0.0395273104642726,-0.13925501616624913,-0.17890319473777083,-0.45174240641722463,13.372142585946515,0.42000007629394176,0.08290206948443313,0.11999969482421946,-0.7376101248924449,0.9776095145408839,-0.30880521503411273,0.5488046046825517,-0.9099396900604866,23.750032782507624,-34.82584719053925,0.42880490985833286,12,0.12000083923339844,-0.2949991226196289,-0.3274998664855957,-0.1099996566772461,0.9400005340576172,4,0.03567844248399665,1.6666581895400734,20.149999618530273,3.625014901175566,20.01000022888184,1.999994039565365,19.989999771118164,0.03567844248399665
7506,2009-12-14,19.979999542236328,20.11000061035156,19.899999618530273,20.020000457763672,35705000.0,0.004020096745708468,-1.1000019073413214,0.1333358764551425,61.15385941501536,55.20352997905535,0.0030744742039203743,-0.21782136740309,-0.23168083220334168,-0.529157108920078,12.44648025062803,0.2100009918212855,0.09470973405463923,0.19199962615966726,-0.6701542533546885,1.054153505674023,-0.23907731359750883,0.6230765659168434,-0.9579408092841781,47.36836821763791,-13.950028820610669,0.4310769397571772,12,0.09000015258789062,-0.3149995803833008,-0.47499990463256836,-0.18999958038330078,-0.06999969482421875,0,0.04904902726172122,1.3333421636828717,19.899999618530273,1.6666581895400734,20.149999618530273,3.625014901175566,20.01000022888184,0.04904902726172122
7507,2009-12-15,19.799999237060547,20.059999465942386,19.68000030517578,19.84000015258789,43142500.0,-0.009009024489478712,-1.7142915531335403,1.0,57.400728236230485,56.25259232491419,0.22911613106936102,-0.07556142006345468,-0.03017955966492991,-0.34567598906634345,10.79898475162434,0.3799991607666051,0.14144247997526804,0.0334993362426772,-0.8033185126252746,0.870317185110629,-0.3849095881912987,0.45190826067665313,-0.7465816757156816,21.81801788055126,-41.29275631321299,0.4184089244339768,12,0.33500099182128906,-0.09499931335449219,-0.2949995994567871,-0.009999275207519531,0.5200004577636719,1,0.08484850353081064,-1.1000019073413214,19.979999542236328,1.3333421636828717,19.899999618530273,1.6666581895400734,20.149999618530273,0.08484850353081064
7508,2009-12-16,19.3799991607666,19.799999237060547,19.280000686645508,19.5,96648500.0,-0.021212125882702715,-2.2500134111378007,2.9999523173755485,50.63692739252477,55.96310295678529,0.6658349160274213,0.2850184370032096,0.389798290950619,0.07364159421921812,9.203679579234885,0.5199985504150391,0.20506146210894016,-0.3395007133483894,-1.1506201844326895,0.4716187577359108,-0.7450604488905412,0.06605902219376247,-0.29584994759687433,10.526167850897359,-49.46670600509008,0.4055597355421508,12,0.5550012588500977,0.3250007629394531,0.030000686645507812,0.4100008010864258,0.6200008392333984,2,0.07327142093837824,-1.7142915531335403,19.799999237060547,-1.1000019073413214,19.979999542236328,1.3333421636828717,19.899999618530273,0.07327142093837824
7509,2009-12-17,19.06999969482422,19.290000915527344,19.06999969482422,19.239999771118164,52267400.0,-0.015995845168556788,-1.5882484937562409,1.416657394897878,49.37886727093736,54.84214884403732,0.9503608662401817,0.5400076006698775,0.6923042745035985,0.3827456970863068,7.648196098370145,0.3099994659423828,0.2038451942579087,-0.5970001220703125,-1.4344674345437447,0.2404671904031197,-1.0157337783070304,-0.17826646583359462,1.5200004577636719,0.0,-59.61810785553713,0.41873365623671666,12,0.7200002670288086,0.6350002288818359,0.3250002861022949,0.7200002670288086,1.1700000762939453,3,0.10382797975469926,-2.2500134111378007,19.3799991607666,-1.7142915531335403,19.799999237060547,-1.1000019073413214,19.979999542236328,0.10382797975469926
7510,2009-12-18,19.6299991607666,19.709999084472656,19.100000381469727,19.209999084472656,98974800.0,0.029365468007551687,1.1034440801481156,-2.4705875753121878,55.82654173608165,55.235363909916686,0.29082814147967184,0.006322681873868419,0.12697316683103566,-0.17538084722931302,7.9326714424749,0.6399993896484375,0.22986127917580745,-0.05350065231323242,-0.8733407198893453,0.7663394152628804,-0.46342068610128706,0.3564193814748222,0.9296009826660168,53.84605509298335,-5.986626617057482,0.40992003378805586,12,0.04500102996826172,0.07500076293945312,-0.18249940872192383,0.16000080108642578,0.29000091552734375,4,0.0738665728441541,-1.5882484937562409,19.06999969482422,-2.2500134111378007,19.3799991607666,-1.7142915531335403,19.799999237060547,0.0738665728441541
7511,2009-12-21,20.09000015258789,20.32999992370605,19.0,19.979999542236328,56874600.0,0.023433571649899454,3.5084731516503833,0.26190616754692303,55.82656456920267,56.43002408908988,-0.23810736853335257,-0.4076328969382814,-0.3424731685417015,-0.62969732428909,8.485097180533929,1.3299999237060511,0.23817335136874007,0.3640003204345703,-0.44711709650406206,1.1751177373732027,-0.0415583880347441,0.7695590289038847,0.43980798187255843,81.95490339206938,25.6612100149418,0.4055587084693156,12,-0.4250001907348633,-0.38500022888183594,-0.49250030517578125,-0.3000001907348633,-0.6900005340576172,0,0.037332005689576286,1.1034440801481156,19.6299991607666,-1.5882484937562409,19.06999969482422,-2.2500134111378007,19.3799991607666,0.037332005689576286
7512,2009-12-22,20.040000915527344,20.299999237060547,19.950000762939453,20.149999618530273,36092900.0,-0.002488762403225042,-1.4137908354873292,-0.9999826605631849,54.34784974854608,57.105899216934155,-0.20145469447559705,-0.32383094145449576,-0.3101097201539318,-0.5729692345951953,8.743695237566792,0.34999847412109375,0.17089314798113975,0.2820010185241699,-0.5254537105129273,1.0894557475612672,-0.1217263459943787,0.6857283830427185,0.4286148935546876,78.19556204404707,24.870608740649864,0.4037273645185481,12,-0.3750009536743164,-0.33500099182128906,-0.4425010681152344,-0.2500009536743164,-0.4300003051757848,1,-0.006487078950904945,3.5084731516503833,20.09000015258789,1.1034440801481156,19.6299991607666,-1.5882484937562409,19.06999969482422,-0.006487078950904945
7513,2009-12-23,20.100000381469727,20.239999771118164,20.030000686645508,20.059999465942386,30573800.0,0.002993985189686077,-3.2000457770656903,-0.363648974354496,53.203339510528146,55.56534711031539,-0.2764128310433094,-0.34563237148811865,-0.39031280530931767,-0.6277387125427225,9.150419133307253,0.20999908447265625,0.1376439758593726,0.3065004348754883,-0.4952417208019071,1.1082425905528837,-0.0943706429632094,0.707371512714186,0.3098707952490223,82.70680034360981,31.807177691971773,0.400871077838697,12,-0.4350004196166992,-0.3950004577636719,-0.4550004005432129,-0.3100004196166992,-0.1900005340576172,2,0.010945239262647455,-1.4137908354873292,20.040000915527344,3.5084731516503833,20.09000015258789,1.1034440801481156,19.6299991607666,0.010945239262647455
7514,2009-12-24,20.32999992370605,20.350000381469727,20.18000030517578,20.200000762939453,12189200.0,0.011442763078171936,1.0,3.2499046347512963,47.98762761677494,53.973589499537944,-0.5343911261354499,-0.5245549804553171,-0.6492208049374675,-0.8503193590862601,9.643380832276845,0.25,0.1660867198793099,0.48699998855590465,-0.31908476405230957,1.2930847411641189,0.08395761225179754,0.8900423648600118,0.023476405943949175,98.51848502873005,50.614572116717284,0.40304237630410755,12,-0.6549997329711879,-0.6249999999999964,-0.6549997329711879,-0.5399999618530238,-0.6499996185302699,3,-0.016232165516205987,-3.2000457770656903,20.100000381469727,-1.4137908354873292,20.040000915527344,3.5084731516503833,20.09000015258789,-0.016232165516205987
7515,2009-12-28,20.299999237060547,20.5,20.15999984741211,20.40999984741211,27397000.0,-0.0014756855267137325,1.344821235958012,-0.846164003697369,48.895873809336145,52.61159109890692,-0.49358976952335,-0.4224929270529856,-0.6439151535949037,-0.8056540373889618,10.131159974103838,0.3400001525878906,0.17966880592497603,0.3974993705749519,-0.35464500247189434,1.149643743621798,0.02142718405152877,0.773571557098375,-1.2999992370605469,86.66661580403647,41.13878925864441,0.3760721865234234,12,-0.5499992370605469,-0.5949993133544922,-0.5949993133544922,-0.5099992752075195,-1.279998779296875,0,-0.0029556388274559753,1.0,20.32999992370605,-3.2000457770656903,20.100000381469727,-1.4137908354873292,20.040000915527344,-0.0029556388274559753
7516,2009-12-29,20.399999618530273,20.479999542236328,20.229999542236328,20.40999984741211,29331800.0,0.004926127351136067,2.3333418104599266,0.09091066722152864,57.09342446369835,52.577446235292236,-0.5897682562821096,-0.4511116321789217,-0.7521611413699212,-0.8877046668364841,10.665340026555855,0.25,0.12459815363490634,0.43749980926513743,-0.2687395493221416,1.1437391678524165,0.08438012997149613,0.7906194885587787,-1.3699996185302723,81.81808723877957,34.40065003373154,0.3531196792936401,12,-0.6499996185302734,-0.6949996948242188,-0.7274994850158691,-0.6099996566772461,-0.9300003051757848,1,-0.023529389765297948,1.344821235958012,20.299999237060547,1.0,20.32999992370605,-3.2000457770656903,20.100000381469727,-0.023529389765297948
7517,2009-12-30,20.59000015258789,20.600000381469727,20.25,20.25,26273600.0,0.009313751843653462,-1.058824849375624,-33.999237078008775,59.477124590403015,53.55969036838981,-0.7330057747555436,-0.5985547207928867,-0.9557841725621294,-1.05527493368119,11.424646040503282,0.35000038146972656,0.10343418306321439,0.5810003280639648,-0.1628420541865303,1.32484271031446,0.20907913693871905,0.9529215191892106,-1.5306001525878905,98.24557294106624,47.202197700913416,0.3719211911252468,12,-0.7899999618530273,-0.880000114440918,-1.005000114440918,-0.8000001907348633,-1.239999771118164,2,-0.05779507164831421,2.3333418104599266,20.399999618530273,1.344821235958012,20.299999237060547,1.0,20.32999992370605,-0.05779507164831421
7518,2009-12-31,20.399999618530273,20.71999931335449,20.399999618530273,20.600000381469727,26429200.0,-0.009227806345292189,-2.1999847412691094,-0.5882372740634362,54.01929181569742,54.07529309558538,-0.4281242403153058,-0.37418276056001076,-0.7744801177305121,-0.847872722066743,12.032439185830865,0.3199996948242152,0.07671001926856391,0.3569997787475572,-0.39335755345560486,1.1073571109507192,-0.01817888735402562,0.73217844484914,-1.2789756032714834,42.857142857143124,-7.974595562679198,0.3751786661015812,12,-0.5399999618530273,-0.630000114440918,-0.8149995803833008,-0.6099996566772461,-0.75,3,-0.038725442301534185,-1.058824849375624,20.59000015258789,2.3333418104599266,20.399999618530273,1.344821235958012,20.299999237060547,-0.038725442301534185
7519,2010-01-04,20.8799991607666,21.030000686645508,20.729999542236328,20.790000915527344,47800900.0,0.023529389765297948,-1.8571402621229598,-0.44998950962253714,64.67065115965653,55.057971920427036,-0.697750789678679,-0.8164983996979132,-1.2474616802241627,-1.305586676310142,12.44011308788128,0.6300010681152344,0.08706288028981746,0.7864994049072251,-0.04625834430150988,1.6192571541159602,0.3701205303028594,1.2028782795115909,-1.6630366276220698,82.75846193308502,27.32372008794261,0.4163788746043674,1,-0.8649988174438477,-0.9549989700317383,-1.294999122619629,-1.0899991989135742,-1.189998626708988,0,-0.04645590767920693,-2.1999847412691094,20.399999618530273,-1.058824849375624,20.59000015258789,2.3333418104599266,20.399999618530273,-0.04645590767920693
7520,2010-01-05,20.8700008392334,20.989999771118164,20.600000381469727,20.940000534057614,52357700.0,-0.0004788468359706588,3.58827753343506,-0.7777895517642924,63.60858855555319,55.92264125224376,-0.5513398859395657,-0.8160480628810589,-1.2387987316430156,-1.2758490753461231,11.979579391925515,0.3899993896484375,0.1579351624694958,0.7560009956359863,-0.13302959169892503,1.6450315829708977,0.3114857019685324,1.2005162893034402,-1.5079952538087902,80.00004768364761,22.572345655771514,0.44451529366745485,1,-0.38000011444091797,-0.9450006484985352,-1.3425006866455078,-1.080000877380371,-0.8100013732910121,1,-0.05701966872088193,-1.8571402621229598,20.8799991607666,-2.1999847412691094,20.399999618530273,-1.058824849375624,20.59000015258789,-0.05701966872088193
7521,2010-01-06,20.799999237060547,20.93000030517578,20.670000076293945,20.809999465942386,40037400.0,-0.0033541734239538323,1.0799859620211638,0.14286103542240133,65.82278557416632,57.19763412175712,-0.41351956005496504,-0.7506674361773378,-1.1600125615601442,-1.1901469646194869,11.494157882784908,0.26000022888183594,0.2666828601656661,0.6644994735717766,-0.27022219135984926,1.5992211385034025,0.19713864110596546,1.1318603060375878,-1.3045540435382676,70.51266062673464,8.226118422206895,0.46736083246581245,1,-0.26999855041503906,-0.784998893737793,-1.3049993515014648,-1.0099992752075195,-0.3699989318847656,2,-0.08557686752821358,3.58827753343506,20.8700008392334,-1.8571402621229598,20.8799991607666,-2.1999847412691094,20.399999618530273,-0.08557686752821358
7522,2010-01-07,20.600000381469727,20.76000022888184,20.34000015258789,20.729999542236328,54041500.0,-0.009615329948400753,3.4210410078802114,12.99961853899977,70.74832977165009,59.147077484103995,-0.14050682823302907,-0.5297882151184794,-0.9549838949338181,-0.9709804072484545,11.51640777344738,0.45999908447265625,0.30990168124437645,0.4340005874633803,-0.5203338288028156,1.3883350037295763,-0.04316662066971588,0.9111677955964765,-0.9817907484975876,37.681163426480055,-29.865831377660086,0.47716720813309754,1,-0.005000114440917969,-0.5850000381469727,-1.1050004959106445,-0.8100004196166992,0.11999893188476207,3,-0.05485441976650185,1.0799859620211638,20.799999237060547,3.58827753343506,20.8700008392334,-1.8571402621229598,20.8799991607666,-0.05485441976650185
7523,2010-01-08,20.82999992370605,20.88999938964844,20.399999618530273,20.540000915527344,48234700.0,0.01116502611539838,1.3902547951450515,-2.2307760024648697,80.76924872437672,62.78947982939309,-0.2861588917477569,-0.7327753852291359,-1.1742758897333267,-1.1751707345741949,11.80641209150557,0.4899997711181676,0.32975294976022695,0.6230001449584925,-0.3726771097443695,1.6186773996613546,0.1251615176070615,1.1208387723099236,-1.0988470064400424,71.01440461743816,-4.867112107488808,0.4978386273514312,1,-0.23499965667724254,-0.8149995803832972,-1.3524999618530238,-1.0399999618530238,-0.17000007629394176,4,-0.07105134650298184,3.4210410078802114,20.600000381469727,1.0799859620211638,20.799999237060547,3.58827753343506,20.8700008392334,-0.07105134650298184
7524,2010-01-11,20.950000762939453,21.149999618530273,20.81999969482422,21.11000061035156,51086400.0,0.005760962058229957,1.7500238420701275,-0.551725498707597,77.27275951565964,65.9424671300957,-0.345272938432867,-0.8324492436252555,-1.2590651003953255,-1.2735120223421248,12.023350346723213,0.3299999237060547,0.3678524651355559,0.7030009269714341,-0.34589062143099625,1.7518924753738645,0.17855515277021894,1.2274467011726493,-1.114940024123083,75.30876698071222,-3.221285697078187,0.5244457742012159,1,-0.26000118255615234,-0.8750009536743164,-1.58250093460083,-1.1600008010864258,-0.1100006103515625,0,-0.06205255833254586,1.3902547951450515,20.82999992370605,3.4210410078802114,20.600000381469727,1.0799859620211638,20.799999237060547,-0.06205255833254586
7525,2010-01-12,20.61000061035156,20.899999618530273,20.3799991607666,20.8700008392334,69958400.0,-0.016229123637520493,2.2500253321491797,1.6250029802351393,61.30436152727255,66.41034902604838,0.04841688129442545,-0.46012094376121837,-0.8932033239481427,-0.9140885055155898,12.339682068143835,0.5700016021728516,0.4040069982279917,0.3275007247924755,-0.7200004996615057,1.3750019492464567,-0.1962498874345151,0.8512513370194661,-0.6434459835637973,33.33341182509793,-42.91428955386626,0.5237506122269903,1,0.08999919891357777,-0.5350008010864222,-1.1825008392333949,-0.8200006484985316,0.2099990844726598,1,-0.044638527367722,1.7500238420701275,20.950000762939453,1.3902547951450515,20.82999992370605,3.4210410078802114,20.600000381469727,-0.044638527367722
7526,2010-01-13,20.959999084472656,21.07999992370605,20.440000534057614,20.71999931335449,71446700.0,0.016981973010971485,1.6666560703174134,-0.9230752301654267,67.69228286290264,67.32314438965945,-0.2389165501884989,-0.7725446493689603,-1.2091938211924784,-1.2409941556940005,12.788108701625859,0.6399993896484375,0.4584321916494858,0.6284992218017571,-0.45062889839372744,1.7076273419972416,0.08893516170401483,1.1680632818994994,-0.875099958510642,76.54312847767576,0.5194364146232999,0.5395640600977428,1,-0.21499919891357422,-0.8849992752075195,-1.3824992179870605,-1.169999122619629,-0.08999824523925781,2,-0.04293891497337887,2.2500253321491797,20.61000061035156,1.7500238420701275,20.950000762939453,1.3902547951450515,20.82999992370605,-0.04293891497337887
7527,2010-01-14,21.479999542236328,21.549999237060547,21.049999237060547,21.11000061035156,150821600.0,0.024809183228871934,-1.040809335855696,1.5416636864315778,72.54900983032698,69.38200194684052,-0.6921847197578899,-1.2229306829143987,-1.6852188761077507,-1.7375176609540333,13.98658746949668,0.5900001525878906,0.5300573114658391,1.0644996643066413,-0.09869889064999171,2.2276982192632744,0.4829003868283266,1.646098941784956,-1.2885903670174876,94.01712049062873,18.060585420324003,0.5815992774783164,1,-0.5349998474121094,-1.2049999237060547,-1.9024996757507324,-1.6899995803833008,-1.090000152587887,3,-0.04888264708739509,1.6666560703174134,20.959999084472656,2.2500253321491797,20.61000061035156,1.7500238420701275,20.950000762939453,-0.04888264708739509
7528,2010-01-15,20.799999237060547,21.399999618530273,20.770000457763672,21.38999938964844,198078600.0,-0.03165737056179585,1.0655689521474847,-1.5945996102811486,56.69514647730124,68.49583475991214,0.05645984906078638,-0.4543897521929203,-0.9517968063574287,-1.035680513283566,14.510520313581567,0.7099990844726562,0.5535279643746911,0.3134993553161607,-0.752891970387509,1.3798906810198304,-0.21969630753567415,0.8466950181679955,-0.44555925442070077,35.89744007746769,-35.6682532770251,0.5331956628518344,1,0.14500045776367188,-0.5249996185302734,-1.2224993705749512,-1.0099992752075195,-0.09999847412109375,4,-0.00384615031925184,-1.040809335855696,21.479999542236328,1.6666560703174134,20.959999084472656,2.2500253321491797,20.61000061035156,-0.00384615031925184
7529,2010-01-19,21.049999237060547,21.170000076293945,20.850000381469727,20.899999618530273,82573500.0,0.012019231210093517,-1.5600170899741361,-0.254236575825169,60.05362053677806,68.10083831338157,-0.18650239747651653,-0.5780862553457808,-1.1472699966990874,-1.2675970740490037,14.70165699702473,0.37000083923339844,0.5611487735084353,0.4644993782043443,-0.3959403523778562,1.3249391087865448,0.03427951291324405,0.8947192434954445,-0.5520921438902171,57.26496005164513,-11.87872658264591,0.43021986529110107,1,-0.10499954223632812,-0.7749996185302734,-1.4724993705749512,-1.2599992752075195,-0.4200000762939453,1,-0.01852728759067157,1.0655689521474847,20.799999237060547,-1.040809335855696,21.479999542236328,1.6666560703174134,20.959999084472656,-0.01852728759067157
7530,2010-01-20,21.07999992370605,21.13999938964844,20.850000381469727,20.989999771118164,65670100.0,0.0014252108186629808,1.7619073569481694,0.6000025431379543,59.289622042697445,67.37493125432948,-0.20515646378753516,-0.5205769521643262,-1.130942390125064,-1.284425440144144,15.742143916373205,0.2899990081787145,0.6080536337563558,0.4220000267028787,-0.3379330917935697,1.1819331451993271,0.04203346745465453,0.8019665859511029,-0.45584177326889375,57.65767004204745,-9.474542289147529,0.37996655924822337,1,-0.13500022888183238,-0.8050003051757777,-1.4099998474121058,-1.2899999618530238,-0.5499992370605433,2,-0.011385188424420378,-1.5600170899741361,21.049999237060547,1.0655689521474847,20.799999237060547,-1.040809335855696,21.479999542236328,-0.011385188424420378
7531,2010-01-21,20.84000015258789,21.309999465942386,20.68000030517578,21.149999618530273,73633300.0,-0.011385188424420378,-1.0000000000000113,-3.444432670707549,53.36927306864195,65.44392495399525,0.04594584390453704,-0.23347869618696748,-0.8477375014084103,-1.0331538775489797,16.115181201281043,0.6299991607666051,0.5699998711770355,0.1445002555847168,-0.5700835423327213,0.8590840535021549,-0.21279164337400402,0.5017921545434376,0.7099990844726562,18.390809637603315,-42.95489161021081,0.35729189895871943,1,0.1249990463256836,-0.5650005340576172,-1.0274996757507324,-1.0500001907348633,0.030000686645507812,3,-0.0009597148568728509,1.7619073569481694,21.07999992370605,-1.5600170899741361,21.049999237060547,1.0655689521474847,20.799999237060547,-0.0009597148568728509
7532,2010-01-22,19.90999984741211,20.790000915527344,19.809999465942386,20.770000457763672,116302400.0,-0.044625734086681135,1.1777773068282886,2.7742002965624595,44.49438317829514,61.41338433776396,0.9697568387153837,0.7233704680043154,0.09846597366775711,-0.10962964081544513,16.33525566817416,1.0300006866455043,0.5127528414857387,-0.778999996185302,-1.52054588069743,-0.03745411167317414,-1.149772938441366,-0.4082270539292381,1.622599411010743,6.289331564337412,-55.02411774923919,0.3707729422560638,1,0.7699995040893555,0.36499977111816406,-0.04250001907348633,-0.11999988555908203,0.7900009155273438,4,0.04821702657853466,-1.0000000000000113,20.84000015258789,1.7619073569481694,21.07999992370605,-1.5600170899741361,21.049999237060547,0.04821702657853466
7533,2010-01-25,20.31999969482422,20.57999992370605,20.13999938964844,20.239999771118164,73785600.0,0.02059265949544442,-2.1428532503184874,-0.09302310108053441,43.607310807744874,57.67277892577343,0.5361918763472886,0.3485687937995685,-0.29152194189146385,-0.524904869422258,16.567223232720906,0.6700000762939418,0.45996114256458753,-0.38000011444091797,-1.090640993172272,0.3306407642904361,-0.735320553806595,-0.024679675075240937,1.1436955718994142,34.00001525878882,-23.584551166274025,0.35532043936567614,1,0.3599996566772461,-0.04500007629394531,-0.39999961853027344,-0.5299997329711914,0.20000076293945312,0,0.0034448669230073836,1.1777773068282886,19.90999984741211,-1.0000000000000113,20.84000015258789,1.7619073569481694,21.07999992370605,0.0034448669230073836
7534,2010-01-26,20.0,20.3799991607666,19.950000762939453,20.18000030517578,65298900.0,-0.015748016714081325,-2.0714305177111716,-2.250005960470162,40.72493880421048,55.38617640098876,0.7903792237422351,0.6773038281193067,0.03422296496445654,-0.2025145997946325,16.746262273948062,0.42999839782714844,0.39781585223728655,-0.683499813079834,-1.4438950701547206,0.07689544399505266,-1.063697441617279,-0.3033021845423889,1.3975474346923846,12.666702270507576,-40.34407365818883,0.38019762853744354,1,0.6799993515014648,0.27499961853027344,-0.17999982833862305,-0.21000003814697266,0.5300006866455078,1,0.03500003814697261,-2.1428532503184874,20.31999969482422,1.1777773068282886,19.90999984741211,-1.0000000000000113,20.84000015258789,0.03500003814697261
7535,2010-01-27,20.239999771118164,20.32999992370605,19.81999969482422,20.0,74926200.0,0.011999988555908114,1.4285720773293733,-1.3333298012122239,44.23868708445985,52.780221314495115,0.5502388721622502,0.4559556580174302,-0.19196625952989876,-0.434712152380353,16.76524131281542,0.5100002288818324,0.28633755305416386,-0.4405000686645515,-1.2077088300411205,0.3267086927120175,-0.8241044493528378,-0.05689568797626521,1.0940457448242213,28.666687011718512,-21.21604172339708,0.38360438068828523,1,0.4399995803833008,0.034999847412109375,-0.49249982833862305,-0.4499998092651367,0.5500011444091797,2,0.01926874476574625,-2.0714305177111716,20.0,-2.1428532503184874,20.31999969482422,1.1777773068282886,19.90999984741211,0.01926874476574625
7536,2010-01-28,19.920000076293945,20.38999938964844,19.68000030517578,20.299999237060547,76974600.0,-0.015810261780775714,1.5357134342185288,-1.5833313465099461,43.17268707146889,49.51618545239977,0.7903101647478223,0.7780417987120707,0.13389701178278202,-0.1078934667205047,16.869189264399203,0.7099990844726598,0.17852012058151345,-0.7364997863769531,-1.5679922473229873,0.094992674569081,-1.1522460168499684,-0.32075355590393784,1.353083597648439,21.62158911265379,-28.573360126888705,0.41574623047301656,1,0.619999885559082,0.3549995422363281,-0.23000001907348633,-0.13000011444091797,0.8500003814697266,3,0.030622520482693316,1.4285720773293733,20.239999771118164,-2.0714305177111716,20.0,-2.1428532503184874,20.31999969482422,0.030622520482693316
7537,2010-01-29,19.399999618530273,20.229999542236328,19.299999237060547,20.1299991607666,96053900.0,-0.026104440550806296,1.0,1.9210556696063323,36.432635854242434,47.26479538317101,1.0999007160538063,1.269402219290452,0.6406219467973173,0.4124586705712723,16.983219991690913,0.9300003051757812,0.12702556854862834,-1.1970002174377434,-2.2009523261119455,-0.1930481087635414,-1.6989762717748462,-0.6950241631006406,1.777499053286114,7.812525611357085,-38.10691637987988,0.5019760543371015,1,0.9049997329711914,1.0249996185302734,0.2850003242492676,0.3900003433227539,1.5400009155273402,4,0.07577326028908926,1.5357134342185288,19.920000076293945,1.4285720773293733,20.239999771118164,-2.0714305177111716,20.0,0.07577326028908926
7538,2010-02-01,19.61000061035156,19.75,19.440000534057614,19.46999931335449,50338300.0,0.010824793605701988,-2.10001239783709,-0.19178271888798892,37.49999999999996,44.758837545751234,0.7860033628908525,1.0510708455422098,0.41661053176071405,0.20147933276166086,16.89865050141737,0.35000038146972656,0.022877429166520358,-0.9474992752075231,-2.0421535284794103,0.14715497806436417,-1.4948264018434685,-0.4001721485715777,1.4172981066843597,28.440488981125583,-13.192931771552885,0.5473271266359444,2,0.6949987411499059,0.8149986267089879,0.07499933242798207,0.1799993515014684,1.5799999237060547,0,0.05558389182367063,1.0,19.399999618530273,1.5357134342185288,19.920000076293945,1.4285720773293733,20.239999771118164,0.05558389182367063
7539,2010-02-02,19.90999984741211,20.040000915527344,19.559999465942386,19.68000030517578,63332500.0,0.015298277803325933,-1.0425540549315138,1.6428386534243402,43.42104508370109,42.99566232808496,0.34340172517661927,0.7111359916347979,0.11224557158026727,-0.09983944810928591,16.058198362967012,0.4800014495849574,-0.15359841192828583,-0.5990000724792495,-1.7191483963960685,0.5211482514375696,-1.1590742344376608,-0.03892591052083816,0.9791149112257784,55.963350913602184,12.731450311350159,0.5600741619584102,2,0.39499950408935547,0.5149993896484375,-0.22499990463256836,-0.11999988555908203,1.3400001525878906,1,0.030637901307209114,-2.10001239783709,19.61000061035156,1.0,19.399999618530273,1.5357134342185288,19.920000076293945,0.030637901307209114
7540,2010-02-03,19.68000030517578,19.8799991607666,19.46999931335449,19.780000686645508,45582300.0,-0.011551961024561352,1.7333566455797038,-0.434785132602458,37.69232123560959,41.25377879108136,0.3955201068578482,0.8932078139069191,0.3615519111195873,0.13020413443049605,15.567540848518895,0.44000053405762074,-0.24009250006321992,-0.769499588012696,-1.934433912328604,0.395434736303212,-1.35196675017065,-0.187032425854742,1.081985211735919,34.862478432964465,-3.98410505978066,0.5824671621579538,2,0.36499977111816406,0.7449989318847656,0.009999752044677734,0.1099996566772461,1.5900001525878906,2,0.043191075624433806,-1.0425540549315138,19.90999984741211,-2.10001239783709,19.61000061035156,1.0,19.399999618530273,0.043191075624433806
7541,2010-02-04,19.020000457763672,19.57999992370605,18.950000762939453,19.56999969482422,90931100.0,-0.03353657709235558,1.2105245546171397,5.499971389879647,26.966301365361517,39.30621414519985,0.8607168763473219,1.4893783955148479,1.0355216223298278,0.790402389517336,15.333077717626924,0.7299995422363281,-0.3898732797784561,-1.3404994964599624,-2.655056933932169,-0.0259420589877557,-1.9977782151960675,-0.6832207777238573,1.6250261567599367,5.468731373530744,-25.30862856808063,0.6572787187361041,2,0.744999885559082,1.2299995422363281,0.7074995040893555,0.7699995040893555,2.1499996185302734,3,0.09305995873628836,1.7333566455797038,19.68000030517578,-1.0425540549315138,19.90999984741211,-2.10001239783709,19.61000061035156,0.09305995873628836
7542,2010-02-05,19.46999931335449,19.57999992370605,19.0,19.100000381469727,88711700.0,0.023659245255545525,-1.0350885411786628,-0.672726263880309,36.98629881330032,38.570546145817126,0.3819012718290331,1.0017419017386118,0.599851622427412,0.3456157434849807,15.937035895905593,0.5799999237060511,-0.5412700053026747,-0.8340005874633825,-2.201293478275005,0.5332923033482402,-1.517647032869192,-0.15035414205757291,1.0055247160107044,47.706282350552804,16.850507800369243,0.683646445405811,2,0.20000076293945668,0.7800006866455114,0.2575006484985387,0.1500005722045934,2.540000915527351,4,0.06676944993611333,1.2105245546171397,19.020000457763672,1.7333566455797038,19.68000030517578,-1.0425540549315138,19.90999984741211,0.06676944993611333
7543,2010-02-08,19.350000381469727,19.790000915527344,19.299999237060547,19.479999542236328,62563200.0,-0.006163273555045978,-3.260857306343138,-0.3513500974297148,32.931730291583136,37.704634088858526,0.39094830709485606,1.0594989907243253,0.7334028284816512,0.4671482760445116,16.14256303249518,0.4900016784667969,-0.6646223792415569,-0.8799995422363267,-2.287049154992019,0.5270500705193655,-1.5835243486141728,-0.1764747358584806,0.9729713212528921,36.69720757199803,8.802717709081683,0.7035248063778458,2,0.31999969482421875,0.8999996185302734,0.4049997329711914,0.10499954223632812,2.8899993896484375,0,0.08217054890141129,-1.0350885411786628,19.46999931335449,1.2105245546171397,19.020000457763672,1.7333566455797038,19.68000030517578,0.08217054890141129
7544,2010-02-09,19.649999618530273,19.88999938964844,19.440000534057614,19.63999938964844,69454100.0,0.015503836234951107,-1.1951273975725343,-0.07692533415493841,36.38093957878446,36.83155103267237,0.04032055063108331,0.6926245135293954,0.45233317293077135,0.16884596904075622,15.809443871656795,0.5399990081787145,-0.6723485147269415,-0.5150002479553208,-1.9019692953331138,0.8719687994224721,-1.2084847716442155,0.17848427573357384,0.5356749902140301,74.46807215469809,48.25899602772217,0.6934845236888965,2,0.020000457763671875,0.6000003814697266,0.16499996185302734,-0.13500022888183594,2.5500011444091797,1,0.07837154938543067,-3.260857306343138,19.350000381469727,-1.0350885411786628,19.46999931335449,1.2105245546171397,19.020000457763672,0.07837154938543067
7545,2010-02-10,19.690000534057614,19.8700008392334,19.450000762939453,19.59000015258789,56250600.0,0.00203567004091032,-1.2105315993153607,9.999809269505391,38.61385914241777,36.32501459611114,-0.09599748636724925,0.6115184132938474,0.43953164710593384,0.13462392655046784,16.512609010313362,0.4200000762939453,-0.7089537136322193,-0.4289993286132834,-1.8148506614215592,0.9568520041949924,-1.121924995017423,0.2639263377908563,0.3721066901062038,78.7234949171107,49.39699702994237,0.6929256664041381,2,-0.10000038146972301,0.5599994659423864,0.27999973297119496,-0.020000457763668322,2.2999992370605504,2,0.07922800526308116,-1.1951273975725343,19.649999618530273,-3.260857306343138,19.350000381469727,-1.0350885411786628,19.46999931335449,0.07922800526308116
7546,2010-02-11,20.059999465942386,20.200000762939453,19.549999237060547,19.6299991607666,58837300.0,0.018791209845057555,-1.2033944331296673,4.29998664861069,51.67037587545898,38.01809682069076,-0.4962333092552065,0.17985805672323707,0.09869089951507348,-0.2297810045153632,16.639490283414037,0.6500015258789062,-0.6966052168916974,-0.0140004158019984,-1.342115423040351,1.3141145914363541,-0.6780579194211747,0.6500570878171779,-1.1099987030029332,88.33323266777533,53.77555708723108,0.664057503619177,2,-0.48499870300293324,0.19000053405761363,0.1475009918212855,-0.38999938964844105,2.1800003051757777,3,0.06031909391999779,-1.2105315993153607,19.690000534057614,-1.1951273975725343,19.649999618530273,-3.260857306343138,19.350000381469727,0.06031909391999779
7547,2010-02-12,20.43000030517578,20.68000030517578,19.790000915527344,19.959999084472656,91108900.0,0.01844470832920897,-1.1975359807098185,1.093025318926199,51.23596276167127,39.54431490532091,-0.7875867624538522,-0.28758398552364994,-0.2520805489410911,-0.5916601948699665,15.855844081307335,0.8899993896484375,-0.714296845959911,0.4085003852844231,-0.758885477991111,1.5758862485599572,-0.17519254635334391,0.9921933169221901,-1.4549995422363295,81.8840719926802,45.30376546054073,0.5836929316377668,2,-0.6149997711181641,-0.18000030517578125,-0.1574997901916504,-0.7600002288818359,2.239999771118164,4,0.03622123152541956,-1.2033944331296673,20.059999465942386,-1.2105315993153607,19.690000534057614,-1.1951273975725343,19.649999618530273,0.03622123152541956
7548,2010-02-16,20.71999931335449,20.850000381469727,20.549999237060547,20.6200008392334,69083400.0,0.014194762792305804,-1.4999920527696098,0.21276215830140144,58.14479550141517,41.1802871739558,-1.0097613316192202,-0.6154374873140753,-0.5210181421978284,-0.8716090963593679,15.77285732136807,0.4200000762939453,-0.6942979061067689,0.702499389648434,-0.4541538174315285,1.8591525967283964,0.12417278610845273,1.2808259931884152,-1.6767985687255837,90.78006509335165,49.060868249125726,0.5783266035399811,2,-0.8199987411498988,-0.46999931335448863,-0.4149990081787074,-1.0499992370605433,1.7100009918212926,1,0.0622587335075786,-1.1975359807098185,20.43000030517578,-1.2033944331296673,20.059999465942386,-1.2105315993153607,19.690000534057614,0.0622587335075786
7549,2010-02-17,20.65999984741211,20.86000061035156,20.530000686645508,20.86000061035156,47296700.0,-0.002895727216733479,2.2999866486105836,-2.0000381475547773,54.95283581176432,43.09812212686188,-0.9299840615433723,-0.6178303682312745,-0.4450559569748762,-0.8073948647159455,15.669898292872391,0.32999992370605113,-0.5852746309698738,0.6619998931884759,-0.43286062574033934,1.756860412117291,0.11456963372407003,1.2094301526528817,-1.5083911245727535,85.81554719268033,40.69192425841841,0.5474302594644068,2,-0.7549991607666016,-0.4099998474121094,-0.3549995422363281,-0.9899997711181641,1.6900005340576172,2,0.0764762795438243,-1.4999920527696098,20.71999931335449,-1.1975359807098185,20.43000030517578,-1.2033944331296673,20.059999465942386,0.0764762795438243
7550,2010-02-18,20.84000015258789,20.850000381469727,20.549999237060547,20.63999938964844,42613600.0,0.008712502735005012,1.727267998335414,-1.0,61.219522520456366,46.90403558853909,-1.0372076511157822,-0.8608700071722808,-0.6256931237840604,-0.9766621195163161,15.561375230540767,0.3000011444091797,-0.4849912685265565,0.8540001869201674,-0.19523796236988744,1.9032383362102223,0.32938111227514,1.3786192615651949,-1.5517200787475574,98.47324909947058,48.29576425638352,0.5246190746450267,2,-0.9099998474121094,-0.5900001525878906,-0.4575004577636719,-1.1100006103515625,1.3999996185302734,3,0.06525914589221715,2.2999866486105836,20.65999984741211,-1.4999920527696098,20.71999931335449,-1.1975359807098185,20.43000030517578,0.06525914589221715
7551,2010-02-19,20.81999969482422,20.96999931335449,20.57999992370605,20.71999931335449,40760000.0,-0.0009597148568728509,-1.0526328998288017,0.5000000000000266,69.72224209045618,50.54136261933419,-0.821405527217749,-0.887971522033915,-0.6036737090986222,-0.9432215325151603,15.533180878376612,0.3899993896484375,-0.4416228517188685,0.834999752044677,-0.21084390379692053,1.8808434078862746,0.31207792412387647,1.3579215799654776,-1.4059819780629859,87.28815066135004,30.44014997727234,0.5229218279207988,2,-0.6850004196166992,-0.5699996948242188,-0.43249988555908203,-1.0900001525878906,1.5100002288818324,4,0.05619596990603237,1.727267998335414,20.84000015258789,2.2999866486105836,20.65999984741211,-1.4999920527696098,20.71999931335449,0.05619596990603237
7552,2010-02-22,20.8700008392334,20.959999084472656,20.649999618530273,20.950000762939453,38730600.0,0.0024015919856910095,5.20020218589658,-0.7999961853172578,68.31397428070997,54.472723062570495,-0.7285464945055864,-0.9089674253305411,-0.6387828079498732,-0.9852631745973852,15.99948938060286,0.3099994659423828,-0.3381895217465001,0.837000846862793,-0.28004591759285447,1.9540476113184404,0.2784774646349675,1.3955242290906185,-1.3003849628128386,77.27300312979611,16.13634544600862,0.5585233822278237,2,-0.6650009155273473,-0.6200008392333984,-0.46000099182128906,-1.1400012969970703,1.4699993133544922,0,0.06564441192112036,-1.0526328998288017,20.81999969482422,1.727267998335414,20.84000015258789,2.2999866486105836,20.65999984741211,0.06564441192112036
7553,2010-02-23,20.38999938964844,20.950000762939453,20.290000915527344,20.84000015258789,62245300.0,-0.02299958937627855,-1.0307759121560158,5.62501490117536,56.62982988763509,56.7225997635539,-0.0955557989259539,-0.4463368078311589,-0.1498047030485914,-0.4958611389362524,16.21889738347439,0.6599998474121094,-0.11146754659776903,0.35349941253662465,-0.7677643241268406,1.4747631492000899,-0.20713245579510797,0.9141312808683573,-0.6803451695344869,14.705692607604767,-45.14030620279934,0.5606318683317332,2,-0.1799993515014684,-0.21499919891357777,0.22000026702880504,-0.4600000381469762,1.9000015258789027,1,0.11181955639503416,5.20020218589658,20.8700008392334,-1.0526328998288017,20.81999969482422,1.727267998335414,20.84000015258789,0.11181955639503416
7554,2010-02-24,20.700000762939453,20.809999465942386,20.5,20.520000457763672,51070100.0,0.01520359894902179,-1.81816132612016,-0.40000000000000313,63.78378712756456,59.51925842857021,-0.26926756516769146,-0.7391010968394625,-0.4515553880717249,-0.7960008925034501,16.110219336450516,0.4200000762939453,0.033433064123642,0.6285007476806648,-0.5310140995997408,1.7880155949610703,0.048743324040462,1.2082581713208675,-0.8643120335014451,60.29423726911942,-2.5999785569760405,0.5797574236402036,2,-0.4400014877319336,-0.5700006484985352,-0.09000110626220703,-0.7700014114379883,1.689998626708988,2,0.0835748540325496,-1.0307759121560158,20.38999938964844,5.20020218589658,20.8700008392334,-1.0526328998288017,20.81999969482422,0.0835748540325496
7555,2010-02-25,20.6299991607666,20.65999984741211,20.21999931335449,20.3700008392334,48789400.0,-0.003381719787092008,1.750005960470184,1.4444326707074133,75.88420256639394,62.20968361645187,-0.058004609895611736,-0.6728826767740159,-0.36588693077059986,-0.7057466185350663,15.989327587362098,0.4800014495849645,0.22184495982748587,0.538999176025392,-0.64529976264674,1.7232981146975241,-0.053150293310672225,1.1311486453614563,-0.6808793729369462,54.666646321615055,-14.851568900788628,0.5921494693360655,2,-0.2499990463256836,-0.4999990463256836,-0.01999950408935547,-0.6999998092651367,1.960000991821289,3,0.08337379014411983,-1.81816132612016,20.700000762939453,-1.0307759121560158,20.38999938964844,5.20020218589658,20.8700008392334,0.08337379014411983
7556,2010-02-26,20.530000686645508,20.68000030517578,20.43000030517578,20.600000381469727,47795300.0,-0.004847235976202402,1.1739173701756422,-0.26923133353874146,69.20290856620034,64.20601092806622,0.1292687299428117,-0.5532043970063043,-0.2536396071415581,-0.5869890452807951,15.603462133344786,0.25,0.3820566853436418,0.40850067138671875,-0.7886058838685486,1.605607226641986,-0.1900526062409149,1.0070539490143524,-0.47879294626336844,41.892090428973425,-29.130006850641315,0.5985532776276344,2,0.06499862670898082,-0.40000057220458984,0.07999897003173828,-0.5050010681152344,1.8699989318847656,4,0.08329269494788605,1.750005960470184,20.6299991607666,-1.81816132612016,20.700000762939453,-1.0307759121560158,20.38999938964844,0.08329269494788605
7557,2010-03-01,20.8700008392334,20.940000534057614,20.6200008392334,20.68000030517578,51203300.0,0.01656113693211214,-1.064517716838203,-2.714305177111717,75.50333465610171,66.13473750080915,-0.15841243494669754,-0.8194423322492419,-0.5713846983643052,-0.9081383147440505,14.37892780442124,0.4099998474121058,0.5426418036524225,0.6750007629394545,-0.5160801241971562,1.8660816500760653,0.07946031937115094,1.2705412065077581,-0.7269139415540238,89.04112810302803,13.112173623647806,0.5955404435683054,3,-0.2750015258789098,-0.9100008010864258,-0.2500014305114746,-0.7850008010864258,1.5799999237060547,0,0.06995682921717994,1.1739173701756422,20.530000686645508,1.750005960470184,20.6299991607666,-1.81816132612016,20.700000762939453,0.06995682921717994
7558,2010-03-02,20.700000762939453,21.09000015258789,20.57999992370605,20.989999771118164,59399000.0,-0.008145666960125975,1.0816345596163648,-1.526306279174823,68.42104558690379,67.63120525360243,0.009445852544541111,-0.5940525970466481,-0.36710619596848915,-0.7285470889188801,13.210247480796955,0.5100002288818395,0.6007408663528864,0.45050067901611257,-0.7275526912620656,1.6285540492942907,-0.1385260061229765,1.0395273641552016,-0.47422262369256885,55.17252719065374,-20.07615891899367,0.5890266851390893,3,-0.04500102996826172,-0.6800003051757812,-0.22250127792358398,-0.5550012588500977,1.6099987030029332,1,0.07922702073444521,-1.064517716838203,20.8700008392334,1.1739173701756422,20.530000686645508,1.750005960470184,20.6299991607666,0.07922702073444521
7559,2010-03-03,20.520000457763672,20.81999969482422,20.440000534057614,20.76000022888184,49909900.0,-0.008695666596208462,1.1111140545609837,0.827588248061416,63.87958074103287,67.92676727811093,0.18718311964549983,-0.3857890124023555,-0.1442185987497595,-0.5418210272078063,12.58077174055078,0.3799991607666051,0.6338417525979771,0.24000034332275533,-0.9326171771921707,1.4126178638376814,-0.3463084169347077,0.8263091035802184,-0.19051567691586513,34.48285689856669,-38.66045185425141,0.5863087602574631,3,0.13499927520751953,-0.5,-0.042500972747802734,-0.33500099182128906,2.0299987792968786,2,0.08625733032544836,1.0816345596163648,20.700000762939453,-1.064517716838203,20.8700008392334,1.1739173701756422,20.530000686645508,0.08625733032544836
7560,2010-03-04,20.530000686645508,20.61000061035156,20.26000022888184,20.600000381469727,62750100.0,0.00048734057791177676,6.777773068283421,0.2916656732549687,58.93536783476444,66.7282256941452,0.14369627321113398,-0.34661543107200643,-0.1283843075974218,-0.5470447834362773,11.894745270935688,0.35000038146971946,0.6082857873263379,0.20750055313110494,-0.9347757308321185,1.3497768370943284,-0.36363758885050856,0.7786386951127184,0.5599994659423828,32.530178624364595,-37.0933924103355,0.5711381419816121,3,0.1249990463256836,-0.5100002288818359,-0.05250120162963867,-0.345001220703125,2.010000228881836,3,0.09059905702842164,1.1111140545609837,20.520000457763672,1.0816345596163648,20.700000762939453,-1.064517716838203,20.8700008392334,0.09059905702842164
7561,2010-03-05,20.790000915527344,20.84000015258789,20.450000762939453,20.65999984741211,45879700.0,0.012664404295464227,2.3913057900585475,-1.85716621253406,57.14285714285719,65.486990456606,-0.13522739174100806,-0.49246139648878184,-0.37382561491073574,-0.8053386470717783,10.276418471881236,0.3899993896484375,0.6115508328634043,0.3790007591247573,-0.6011370681462971,1.3591385863958116,-0.11106815451077168,0.8690696727602862,0.28339923858642635,63.855510284746344,-4.04298207355815,0.4900689136355279,3,-0.13500118255615234,-0.7700004577636719,-0.3125014305114746,-0.6050014495849609,1.9799995422363281,4,0.08658004606994463,6.777773068283421,20.530000686645508,1.1111140545609837,20.520000457763672,1.0816345596163648,20.700000762939453,0.08658004606994463
7562,2010-03-08,20.770000457763672,20.8799991607666,20.700000762939453,20.809999465942386,35742100.0,-0.0009620229380911116,1.0,-0.3076821502978647,51.11113371666713,64.8738019931651,-0.14628742066414446,-0.39007376435935726,-0.3375865977616286,-0.7874032392879329,8.603730740509224,0.17999839782714844,0.5689300768087868,0.2940002441406264,-0.5912094239295662,1.179209912210819,-0.14860458989446812,0.736605078175721,0.2871316978454601,61.44581635677977,-3.411320783885202,0.4426048340350955,3,-0.11500072479248047,-0.75,-0.3625006675720215,-0.5850009918212891,2.75,0,0.07847853273192018,2.3913057900585475,20.790000915527344,6.777773068283421,20.530000686645508,1.1111140545609837,20.520000457763672,0.07847853273192018
7563,2010-03-09,20.940000534057614,21.200000762939453,20.65999984741211,20.68000030517578,83168700.0,0.008184885534289865,-2.5999923706345727,-6.500166897143008,55.932202020006045,64.00140364788084,-0.2571022902150695,-0.4583471186227115,-0.4909721530624438,-0.9599378340280289,7.629193155105271,0.5400009155273438,0.4980879920755257,0.38450031280517294,-0.3472024445328792,1.116203070143225,0.018648934136148654,0.7503516914741972,-0.6800003051757741,72.34041689747552,9.715736986784705,0.36585137866902584,3,-0.23000049591064098,-0.8649997711181605,-0.5750012397766078,-0.7550010681152308,3.279998779296875,1,0.07211080183240282,1.0,20.770000457763672,2.3913057900585475,20.790000915527344,6.777773068283421,20.530000686645508,0.07211080183240282
7564,2010-03-10,21.190000534057614,21.290000915527344,20.90999984741211,20.950000762939453,58435600.0,0.011938872665900435,-1.3749947846196944,0.9230752301654246,57.20163607721364,61.9255629268608,-0.4808531355945824,-0.6187839537324109,-0.7285247618911335,-1.2164731786040726,6.917411885618699,0.3800010681152344,0.4364994215264346,0.5575002670288036,-0.0925485665433321,1.2075491006009393,0.23247585024273576,0.8825246838148715,-0.9112002944946234,90.29123157233902,30.870958089034623,0.32502441678606836,3,-0.4149999618530238,-1.0699996948242152,-0.8250012397766078,-1.0050010681152308,2.7299995422363317,2,0.052855068601091126,-2.5999923706345727,20.940000534057614,1.0,20.770000457763672,2.3913057900585475,20.790000915527344,0.052855068601091126
7565,2010-03-11,21.25,21.270000457763672,20.989999771118164,21.13999938964844,53778700.0,0.0028314990292686026,2.7333045114694063,0.45833631356840626,58.70444187386199,60.75906662771209,-0.4957947897025612,-0.5859624167785675,-0.7741558396153145,-1.2801707019047903,6.167165071875504,0.2800006866455078,0.4614955537196188,0.5394997596740723,0.0007884678874390261,1.0782110514607055,0.27014411378075565,0.8088554055673889,-0.9307517333984343,95.23798711177514,37.7176016604744,0.2693556458933161,3,-0.47499942779541016,-1.1299991607666016,-0.8850007057189941,-1.0650005340576172,2.75,3,0.0611764346852024,-1.3749947846196944,21.190000534057614,-2.5999923706345727,20.940000534057614,1.0,20.770000457763672,0.0611764346852024
7566,2010-03-12,21.270000457763672,21.3700008392334,21.18000030517578,21.309999465942386,39584500.0,0.0009411980124081065,1.374980628702898,-0.3636253294493435,58.19669888568829,58.836107097666144,-0.4467700363817251,-0.5382616702674383,-0.7824830614625924,-1.2959665595299086,6.268949758490098,0.1900005340576172,0.43278822321219934,0.4990001678466811,-0.002614263941577377,1.0006145996349396,0.24819295195255364,0.7498073837408086,-0.9119220852050738,85.91545890475359,29.61746206592761,0.25080721589412913,3,-0.4549999237060547,-1.109999656677246,-1.0350008010864258,-1.085000991821289,2.8500003814697266,4,0.05970852987453101,2.7333045114694063,21.25,-1.3749947846196944,21.190000534057614,-2.5999923706345727,20.940000534057614,0.05970852987453101
7567,2010-03-15,21.170000076293945,21.31999969482422,21.049999237060547,21.15999984741211,34378000.0,-0.004701475285263879,-1.347815270302769,-0.250011921224526,68.93202535103023,58.892882627013535,-0.3349646618392619,-0.4005144177172113,-0.6778560026346092,-1.1959728262273686,6.649593865834786,0.2700004577636719,0.3703915915407485,0.36199979782104563,-0.14286512173030275,0.866864717372394,0.10956733804537322,0.614432257596718,-0.7512063557348583,71.83091780950718,9.847457813242855,0.25243245977567336,3,-0.3549995422363281,-0.9849996566772461,-1.1624999046325684,-0.9850006103515625,2.629999160766605,0,0.0755786667786269,1.374980628702898,21.270000457763672,2.7333045114694063,21.25,-1.3749947846196944,21.190000534057614,0.0755786667786269
7568,2010-03-16,22.01000022888184,22.040000915527344,21.200000762939453,21.229999542236328,123060900.0,0.03967879780635997,-1.0000045413157554,77.9982834255201,75.28954486573826,60.16065641864746,-1.0835460205318945,-1.200464137225918,-1.4972479884108587,-2.027422697670378,7.214310958148349,0.8700008392333984,0.37201753162060314,1.1374999046325733,0.40271380886431984,1.8722860004008268,0.7701068567484484,1.5048929525166983,-1.5341340812022928,97.34507448780172,33.696014065692,0.3673930478841265,3,-0.8599996566772496,-1.3400001525878942,-2.050000190734867,-1.8250007629394567,1.9799995422363246,1,0.06860518914944791,-1.347815270302769,21.170000076293945,1.374980628702898,21.270000457763672,2.7333045114694063,21.25,0.06860518914944791
7569,2010-03-17,22.239999771118164,22.350000381469727,21.90999984741211,22.059999465942386,77805900.0,0.010449774640825193,1.1999942779759294,0.23076941887050265,79.2727383700284,62.420364255899024,-1.1665845387796736,-1.376604074518994,-1.7190160406732922,-2.2423382357827357,8.018107578849454,0.4400005340576172,0.3286697005590895,1.2884994506835952,0.340964846108033,2.2360340552591573,0.8147321483958123,1.762266752971378,-1.6390028420107932,91.91172345701175,26.005882473608438,0.4737673022877816,3,-0.8399991989135742,-1.3449993133544922,-2.2799997329711914,-2.0550003051757812,1.8000011444091797,2,0.08902875731175319,-1.0000045413157554,22.01000022888184,-1.347815270302769,21.170000076293945,1.374980628702898,21.270000457763672,0.08902875731175319
7570,2010-03-18,22.200000762939453,22.350000381469727,22.01000022888184,22.190000534057614,54458500.0,-0.0017985165733075403,1.1935531505146544,0.05555673292927951,81.04088744872672,65.07570095655119,-0.9664125330213196,-1.295936460794774,-1.6707582938980572,-2.191486142294657,8.865342367724335,0.3400001525878871,0.3295965640666978,1.1805004119873033,0.08327955314520352,2.277721270829403,0.6318899825662534,1.7291108414083531,-1.424103488595847,88.46157796280674,18.711884019954425,0.5486104294210498,3,-0.6950006484985352,-1.3000001907348633,-2.2400007247924805,-2.0150012969970703,1.6199989318847656,3,0.07747744388486,1.1999942779759294,22.239999771118164,-1.0000045413157554,22.01000022888184,-1.347815270302769,21.170000076293945,0.07747744388486
7571,2010-03-19,21.989999771118164,22.38999938964844,21.809999465942386,22.25,77998500.0,-0.00945950381100269,1.1481518111014677,-25.999427808497344,71.87496740372737,67.38279358844677,-0.6350758270142123,-1.0474932547470779,-1.452511809925955,-1.966314195019109,9.302131241494418,0.5799999237060547,0.3588150309136644,0.9119994163513176,-0.2624763471899243,2.0864751798925596,0.3247615345806949,1.4992372981219404,-1.0566921860619445,70.14928559838056,2.7225179550374037,0.5872378817706212,3,-0.4650001525878906,-1.0200004577636719,-2.0699996948242188,-1.8050003051757812,1.360000610351566,4,0.09140519553446236,1.1935531505146544,22.200000762939453,1.1999942779759294,22.239999771118164,-1.0000045413157554,22.01000022888184,0.09140519553446236
7572,2010-03-22,22.239999771118164,22.299999237060547,21.84000015258789,21.8700008392334,47405700.0,0.011368804120150733,-1.139529107006618,-1.4230715621905146,79.1666335529914,69.96439709211181,-0.7315590834005548,-1.2538809879827042,-1.6847437444202384,-2.2003338284788896,9.762524728753311,0.45999908447265625,0.4243245426975335,1.0934994697570808,-0.18508957639070545,2.372088515904867,0.45420494668318767,1.732793992830974,-1.1318891695108775,87.39497549294575,17.65729494303109,0.6392945230738937,3,-0.5900001525878906,-1.1499996185302734,-2.3274993896484375,-2.0550003051757812,1.0200004577636754,0,0.08453242299744468,1.1481518111014677,21.989999771118164,1.1935531505146544,22.200000762939453,1.1999942779759294,22.239999771118164,0.08453242299744468
7573,2010-03-23,22.670000076293945,22.75,22.36000061035156,22.38999938964844,64740900.0,0.019334546295013855,-1.294125896879198,0.7567607971709203,87.19720854043015,73.29723847691363,-0.9949851450489859,-1.5856061515438604,-2.0990277110505318,-2.6102540546582986,11.27690573631817,0.5100002288818359,0.497644135693875,1.4094997406005874,0.013709827615475234,2.8052896535856995,0.7116047841080331,2.1073946970931416,-1.408062820121721,91.48937465378594,16.577873234668374,0.6978949564925553,3,-0.8000001907348633,-1.1850004196166992,-2.6374998092651367,-2.4200000762939453,0.8199996948242188,1,0.049845573752258066,-1.139529107006618,22.239999771118164,1.1481518111014677,21.989999771118164,1.1935531505146544,22.200000762939453,0.049845573752258066
7574,2010-03-24,22.43000030517578,22.670000076293945,22.31999969482422,22.53000068664551,54729000.0,-0.010586668297770885,-1.1874914318752123,-0.35714334371020995,80.44870364517456,75.71326756261506,-0.6264742743511249,-1.2747087683940563,-1.8496449604279022,-2.3400292736021804,12.830108279004438,0.35000038146972656,0.596719199728291,1.0829999923706062,-0.3793712271444214,2.5453712118856338,0.3518143826130924,1.81418560212812,-0.9597342648676666,65.9574986151438,-13.72361907690771,0.7311856097575133,3,-0.5300006866455078,-0.9450006484985352,-2.3550000190734863,-2.1800003051757812,0.4099998474121094,2,0.06954968545329931,-1.294125896879198,22.670000076293945,-1.139529107006618,22.239999771118164,1.1481518111014677,21.989999771118164,0.06954968545329931
7575,2010-03-25,22.350000381469727,22.729999542236328,22.309999465942386,22.690000534057614,52428700.0,-0.0035666483556665574,1.0000090826521175,3.3999885559517025,76.53059834294251,77.75036750230996,-0.41798580389324513,-1.1164865526414047,-1.7500373085162622,-2.2329964216709755,13.868273673154977,0.42000007629394176,0.6776815769514783,0.9170000076293938,-0.5699264442500187,2.4039264595088063,0.17353678168968756,1.6604632335691,-0.7005715868047488,57.44687326892976,-23.234909972276164,0.7434632259397064,3,-0.4500007629394531,-0.8650007247924805,-2.2725000381469727,-2.1000003814697266,0.9099998474121129,3,0.07561523513255897,-1.1874914318752123,22.43000030517578,-1.294125896879198,22.670000076293945,-1.139529107006618,22.239999771118164,0.07561523513255897
7576,2010-03-26,22.239999771118164,22.59000015258789,22.06999969482422,22.43000030517578,45700500.0,-0.004921727448504387,1.039216566250416,0.5588248493756299,74.25740891468111,78.34207678716005,-0.17424458551225186,-0.9189221777107264,-1.6325861409755973,-2.0945717220005307,14.752248516609404,0.5200004577636719,0.7419350606000066,0.7214994430541992,-0.7432907195257563,2.1862896056341548,-0.010895638235776772,1.4538945243441752,-0.4364910077062838,43.95600940679352,-37.54137661553141,0.7323950812899773,3,-0.2649993896484375,-0.755000114440918,-2.1499996185302734,-1.989999771118164,0.3199996948242223,4,0.07104316276827993,1.0000090826521175,22.350000381469727,-1.1874914318752123,22.43000030517578,-1.294125896879198,22.670000076293945,0.07104316276827993
7577,2010-03-29,22.32999992370605,22.489999771118164,22.26000022888184,22.420000076293945,34467900.0,0.004046769492541236,-1.0000000000000309,0.4736836821763978,73.55930559596547,78.14982797940752,-0.09207748894337797,-0.9422439726102034,-1.730700046117608,-2.153739150840888,16.29366732810064,0.25,0.8070265107415082,0.7384996414184535,-0.7357029931741152,2.212702276011022,0.0013983241221673381,1.4756009587147396,-0.3939823871718353,38.23531061719478,-42.58541073385718,0.7371013172962848,3,-0.05000019073485973,-0.845000267028805,-2.1375002861022914,-2.079999923706051,-0.15999984741210582,0,0.045678480127571364,1.039216566250416,22.239999771118164,1.0000090826521175,22.350000381469727,-1.1874914318752123,22.43000030517578,0.045678480127571364
7578,2010-03-30,22.34000015258789,22.540000915527344,22.18000030517578,22.399999618530273,37886300.0,0.00044783828553551785,1.117637819128347,0.6666596024244216,71.21769737356081,77.25482342424446,-0.05626091851900128,-0.8675601681131937,-1.7269433158357543,-2.124392235727939,17.480722808999765,0.3600006103515625,0.8813901729943652,0.6664999008178718,-0.7811151577982791,2.1141149594340227,-0.057307628490203655,1.3903074301259473,-0.2900250711684649,40.90916972516834,-37.114377068263025,0.7238075293080756,3,-0.06000041961669922,-0.8550004959106445,-2.1125001907348633,-2.0900001525878906,-0.8299999237060511,1,0.04118173992883234,-1.0000000000000309,22.32999992370605,1.039216566250416,22.239999771118164,1.0000090826521175,22.350000381469727,0.04118173992883234
7579,2010-03-31,22.290000915527344,22.5,22.200000762939453,22.31999969482422,45983800.0,-0.0022381037027322526,-1.857148047229791,0.49998410528658166,69.25927077137396,75.9457549045386,0.0017621809984511572,-0.7148064121566264,-1.6715439566926413,-2.0363741836411933,19.077206611363003,0.2999992370605469,0.9480452455269912,0.5280006408691413,-0.836736901879803,1.8927381836180857,-0.1543681305053326,1.2103694122436153,-0.14202234550663917,33.33352599485594,-40.756361942042126,0.6823687713744726,3,-0.010001182556152344,-0.8050012588500977,-2.097500801086426,-2.0400009155273438,-0.9800014495849574,2,0.05383574725449636,1.117637819128347,22.34000015258789,-1.0000000000000309,22.32999992370605,1.039216566250416,22.239999771118164,0.05383574725449636
7580,2010-04-01,22.38999938964844,22.63999938964844,22.200000762939453,22.399999618530273,45491000.0,0.0044862480939351634,-1.2564177805165706,0.3333545269581725,70.14387452659315,75.75341125152367,-0.0764949614190833,-0.7044302260449271,-1.765836138674885,-2.102176514403059,20.48040814908872,0.4399986267089879,0.9269757177625024,0.5349991798400922,-0.7257855221444771,1.7957838818246614,-0.09539317115219248,1.1653915308323768,0.36000061035155895,56.14032739489527,-15.774019750759756,0.6303923509922854,4,-0.09499931335449574,-0.904999732971195,-2.1949996948242223,-2.139999389648441,0.15999984741210938,3,0.02009829277384867,-1.857148047229791,22.290000915527344,1.117637819128347,22.34000015258789,-1.0000000000000309,22.32999992370605,0.02009829277384867
7581,2010-04-05,22.59000015258789,22.649999618530273,22.34000015258789,22.479999542236328,34942900.0,0.008932593496715935,1.6956528950292737,-10.999809269506102,74.65278628615933,75.2518726663201,-0.20387483027487008,-0.8038806883250054,-1.9499518380685998,-2.2671096738695695,22.21067256069795,0.3099994659423828,0.8750750135459775,0.6449999809265137,-0.5510018993746435,1.8410018612276708,0.04699904077593686,1.2430009210770905,0.14899986267089815,87.23413753221192,14.676828342321713,0.5980009401505785,4,-0.18000030517578125,-1.0850000381469727,-2.3350000381469727,-2.3400001525878906,-0.3099994659423828,0,0.029659144389921233,-1.2564177805165706,22.38999938964844,-1.857148047229791,22.290000915527344,1.117637819128347,22.34000015258789,0.029659144389921233
7582,2010-04-06,22.399999618530273,22.479999542236328,22.26000022888184,22.43000030517578,47056500.0,-0.008410824824003016,2.384626670774774,-0.27273200166458594,58.744382728826224,72.0904475761419,0.01252567529094506,-0.5117406759869532,-1.7159652712118572,-2.0512529362707212,23.839023686812542,0.32999992370605113,0.8167564563327865,0.3734994888305678,-0.7013863234436926,1.4483853011048282,-0.16394341730656237,0.910942394967698,0.32822041168212834,46.80843292819025,-21.679254817218954,0.5374429061371293,4,0.0,-0.8949995040893555,-2.0374999046325684,-2.1499996185302734,0.6900005340576172,1,0.007142850452539928,1.6956528950292737,22.59000015258789,-1.2564177805165706,22.38999938964844,-1.857148047229791,22.290000915527344,0.007142850452539928
7583,2010-04-07,22.450000762939453,22.68000030517578,22.25,22.43000030517578,62539800.0,0.0022321939848524153,-1.2631531395874116,-0.6666666666666666,55.12197255094246,69.27636634344944,-0.08042135839606246,-0.4667464289956129,-1.7337100111761252,-2.0754833262053367,24.98539542682639,0.43000030517578125,0.8100203538416864,0.3480006217956557,-0.6114859788895544,1.3074872224808658,-0.13174267854694932,0.8277439221382608,0.2676548819274913,52.083383003918016,-12.886074623090337,0.47974330034260454,4,-0.05000114440917969,-0.9450006484985352,-2.1725010871887207,-2.200000762939453,0.049999237060546875,2,-0.012472190518039272,2.384626670774774,22.399999618530273,1.6956528950292737,22.59000015258789,-1.2564177805165706,22.38999938964844,-0.012472190518039272
7584,2010-04-08,22.309999465942386,22.40999984741211,22.15999984741211,22.3799991607666,40824500.0,-0.006236137738943048,2.8461222453710495,-3.4999046347509193,52.55810528725077,66.61275600392814,0.04555870101701487,-0.2514261718924722,-1.5520979549400131,-1.9156925786585894,25.890063190424595,0.29000091552734375,0.7558234369201458,0.15199937820434783,-0.709055006736051,1.0130537631447467,-0.2785278142658534,0.582526570674549,0.3973030812860081,28.846055092983846,-31.782340342463925,0.4305271924701996,4,0.06500053405761363,-0.8049993515014684,-1.9724993705749547,-2.0599994659423864,-0.4200000762939453,3,-0.0358583261412353,-1.2631531395874116,22.450000762939453,2.384626670774774,22.399999618530273,1.6956528950292737,22.59000015258789,-0.0358583261412353
7585,2010-04-09,22.54999923706055,22.56999969482422,22.36000061035156,22.399999618530273,45528700.0,0.010757497842370567,1.2105104652914092,-2.1428610354225026,62.844011412582816,65.34460072591722,-0.18225368831049238,-0.41006381938071357,-1.7545773184798925,-2.1317516644964876,26.962625254431977,0.2600002288818324,0.6335873013897881,0.326999187469486,-0.4361547776252266,1.0901531525641985,-0.05457779507786853,0.7085761700168405,0.13541120217519165,74.99981660125513,14.932331584599005,0.38157698254735545,4,-0.12999916076660512,-1.0449991226196325,-2.212499141693119,-2.2999992370605504,-0.5299987792968786,4,-0.05498890523598088,2.8461222453710495,22.309999465942386,-1.2631531395874116,22.450000762939453,2.384626670774774,22.399999618530273,-0.05498890523598088
7586,2010-04-12,22.540000915527344,22.729999542236328,22.440000534057614,22.690000534057614,49353000.0,-0.0004433845619282728,1.5217564373678627,-0.9999999999999526,57.73198612944995,63.58600967408216,-0.13994128293128938,-0.31625648987523647,-1.6960850562997756,-2.099863137945121,27.98566819290047,0.2899990081787145,0.5394573069627846,0.2535008430480943,-0.37529167522708917,0.8822933613232777,-0.060895416089497445,0.567897102185686,-0.3800010681152344,66.66688974849755,9.640739367847551,0.31439625913759134,4,-0.095001220703125,-0.9400005340576172,-2.202500820159912,-2.2900009155273438,-1.1100006103515625,0,0.000443581239001567,1.2105104652914092,22.54999923706055,2.8461222453710495,22.309999465942386,-1.2631531395874116,22.450000762939453,0.000443581239001567
7587,2010-04-13,22.770000457763672,22.81999969482422,22.46999931335449,22.649999618530273,122395600.0,0.0102040609092382,2.1818315805900985,-0.8000076294139528,52.87357455815825,61.547773805704104,-0.33633197818863536,-0.44295240987865725,-1.8571544693795268,-2.312959333900505,29.515532077346684,0.3500003814697301,0.475314546816449,0.4035003662109382,0.009531233706947972,0.7974694987149284,0.2065157999589431,0.6004849324629333,-0.5986006164550766,92.4243562696876,38.115227692887416,0.1969845662519946,4,-0.2800006866455078,-1.0300006866455078,-2.4325003623962402,-2.520000457763672,-1.1700000762939453,1,-0.021519532774145977,1.5217564373678627,22.540000915527344,1.2105104652914092,22.54999923706055,2.8461222453710495,22.309999465942386,-0.021519532774145977
7588,2010-04-14,23.520000457763672,23.690000534057614,23.270000457763672,23.56999969482422,159980600.0,0.03293807575415664,1.8965431059430629,-0.41665739489787806,74.22222561306424,62.099213232558576,-1.0072717641393751,-1.1320684230708764,-2.5348580801592178,-3.0429602139191054,30.190097804081894,0.9200000762939418,0.4436650981456225,1.0780003547668464,0.45786091786712646,1.6981397916665664,0.7679306363169864,1.3880700732167064,-1.322656622314451,88.8888888888891,34.56388024733598,0.3100697184498599,4,-0.5950002670288086,-1.3450002670288086,-3.1825003623962402,-3.270000457763672,-2.729999542236328,2,-0.018282325544506706,2.1818315805900985,22.770000457763672,1.5217564373678627,22.540000915527344,1.2105104652914092,22.54999923706055,-0.018282325544506706
7589,2010-04-15,24.21999931335449,24.3700008392334,23.79999923706055,23.82999992370605,110819600.0,0.029761855525804348,-1.533336159030285,-7.800106813153277,82.5783907288201,63.48082614391713,-1.5697899366159014,-1.7667048765877738,-3.162607255471375,-3.715493043844571,30.66796319715722,0.8500003814697266,0.43081223709466343,1.6789992332458468,0.678875185752041,2.6791232807396526,1.1789372094989439,2.1790612569927497,-1.9330960759887645,92.53723836825853,37.012304112870666,0.5000620237469029,4,-0.9549989700317347,-1.5799989700317347,-3.8274989128112757,-3.9699993133544886,-3.3099994659423793,3,-0.07101566317576691,1.8965431059430629,23.520000457763672,2.1818315805900985,22.770000457763672,1.5217564373678627,22.540000915527344,-0.07101566317576691
7590,2010-04-16,23.920000076293945,24.15999984741211,23.770000457763672,24.059999465942386,102974900.0,-0.01238642632393172,1.2941130271853156,-0.35897335576510164,77.45100728034313,63.79173958771533,-1.1509736141770937,-1.4031825505932147,-2.7849400164870346,-3.3764003339952033,31.13665149141115,0.44999885559081676,0.4297371753593531,1.2930000305175788,0.1332705613780263,2.4527294996571314,0.7131352959478043,1.8728647650873533,-1.4664490307788078,76.68390198008456,18.88197258666277,0.5798647345697755,4,-0.6549997329711914,-1.239999771118164,-3.472499370574951,-3.6700000762939453,-3.25,4,-0.08486624917101682,-1.533336159030285,24.21999931335449,1.8965431059430629,23.520000457763672,2.1818315805900985,22.770000457763672,-0.08486624917101682
7591,2010-04-19,24.0,24.040000915527344,23.540000915527344,23.90999984741211,71310800.0,0.0033444784051375187,4.882284303825872,-0.642861035422327,77.37707439979447,65.86203866226734,-1.1286177122980448,-1.3964753978997209,-2.7634639632102562,-3.4154866842058738,31.966172724724164,0.5,0.4470205267638292,1.2724999427795396,0.0021105639350125216,2.5428893216240667,0.6373052533572761,1.9076946322018031,-1.393132970987402,80.52628725851986,19.41283398455333,0.6351946894222636,4,-0.7349996566772461,-1.2899999618530273,-3.552499294281006,-3.75,-3.1499996185302734,0,-0.08249998092651367,1.2941130271853156,23.920000076293945,-1.533336159030285,24.21999931335449,1.8965431059430629,23.520000457763672,-0.08249998092651367
7592,2010-04-20,24.1200008392334,24.25,23.899999618530273,24.20000076293945,65991400.0,0.005000034968058342,2.8889277426328004,-0.8888865341414431,78.16458618656182,68.42232906622505,-1.0940270314966405,-1.4423602729354812,-2.793009218004741,-3.496015529598253,32.919471533965044,0.35000038146972656,0.46153514820804276,1.298500728607177,-0.09249704081752341,2.6894984980318775,0.6030018438948268,1.9939996133195272,-1.372083105403135,77.27273515433046,13.04162620555661,0.6954988847123506,4,-0.8550004959106445,-1.4100008010864258,-3.632500171661377,-3.8700008392333984,-3.4200000762939453,1,-0.11152572307054331,4.882284303825872,24.0,1.2941130271853156,23.920000076293945,-1.533336159030285,24.21999931335449,-0.11152572307054331
7593,2010-04-21,23.79999923706055,24.1299991607666,23.540000915527344,24.10000038146973,73899300.0,-0.013267064305086396,2.2777798381927394,3.750017881410652,72.01163538170337,70.58383241005312,-0.6284811628742304,-1.0892054862553948,-2.3805369636705187,-3.1378423246707463,32.829341544495286,0.5899982452392578,0.44005088217984323,0.9219991683959989,-0.533395055567869,2.377393392359867,0.19430205641406673,1.6496962803779311,-0.9223148547980351,31.325101859320814,-35.29358097789127,0.7276971119819339,4,-0.43499851226806996,-1.0149984359741246,-3.2999987602233922,-3.5499992370605504,-2.039999008178711,2,-0.09243692966868089,2.8889277426328004,24.1200008392334,4.882284303825872,24.0,1.2941130271853156,23.920000076293945,-0.09243692966868089
7594,2010-04-22,23.989999771118164,24.059999465942386,23.31999969482422,23.54999923706055,73666100.0,0.007983215972618751,1.5517236843403177,-1.466662851983941,72.727262875272,71.68197146146304,-0.6203486778574749,-1.2188326008354693,-2.483623829963797,-3.287380541232718,32.64613077243786,0.7399997711181676,0.5077328090091768,1.0339997291564949,-0.4860749423081394,2.554074400621129,0.2739623934241777,1.794037064888812,-0.9929300722979768,72.04299531571738,3.929550853818185,0.7600373357323165,4,-0.5849990844726562,-0.8999996185302734,-3.0799994468688965,-3.4949989318847656,-2.5699996948242188,3,-0.1333888656157194,2.2777798381927394,23.79999923706055,2.8889277426328004,24.1200008392334,4.882284303825872,24.0,-0.1333888656157194
7595,2010-04-23,24.040000915527344,24.059999465942386,23.729999542236328,23.95000076293945,56963700.0,0.002084249474207045,4.077029168378203,0.2045455530654187,71.51334690172135,73.21323376949317,-0.48809445261863615,-1.1971077609076133,-2.4456278637498947,-3.292545395595017,32.360382618607396,0.32999992370605824,0.5941478829165909,0.9995008468627944,-0.5659481721295236,2.5649498658551124,0.21677633736663537,1.7822253563589534,-0.9330967254741012,77.41946069222377,11.240321892810783,0.7827245094961587,4,-0.6200008392333984,-0.9500007629394531,-2.892500400543213,-3.390000343322754,-2.8600006103515625,4,-0.1301997066935875,1.5517236843403177,23.989999771118164,2.2777798381927394,23.79999923706055,2.8889277426328004,24.1200008392334,-0.1301997066935875
7596,2010-04-26,23.81999969482422,24.1299991607666,23.809999465942386,24.07999992370605,57727600.0,-0.009151464738964554,-1.2857065006369492,-2.8888865341413292,70.88233297673439,75.21420692711276,-0.07535557183341979,-0.8987469521178895,-2.150299652406865,-3.029969040160225,32.84571745394567,0.3199996948242152,0.7037118386842636,0.7004996299743667,-0.8542888613388513,2.2552881212875846,-0.07689461568224232,1.4778938756309756,-0.612047772836565,53.7634232179627,-14.251881315780004,0.7773942456566098,4,9.5367431640625e-07,-0.7299995422363281,-2.617499351501465,-3.169999122619629,-2.0100002288818324,0,-0.1322417992815813,4.077029168378203,24.040000915527344,1.5517236843403177,23.989999771118164,2.2777798381927394,23.79999923706055,-0.1322417992815813
7597,2010-04-27,23.35000038146973,23.8799991607666,23.29999923706055,23.729999542236328,78937600.0,-0.019731289646347627,-1.4166590505406336,1.4615339471078082,61.780094778211,73.8317479454624,0.5426324288585462,-0.3672423907816942,-1.6208097599904896,-2.5270402577699933,32.886638057876496,0.5799999237060511,0.7669783426834371,0.1795002937316923,-1.3325770035701545,1.691577591033539,-0.5765383549192293,0.9355389423826139,1.0200004577636683,6.024234819916424,-61.36231431783627,0.7560386486509231,4,0.48499965667724254,-0.24499988555908558,-2.1025009155273473,-2.680000305175785,-1.4500007629394567,1,-0.10706637940717001,-1.2857065006369492,23.81999969482422,4.077029168378203,24.040000915527344,1.5517236843403177,23.989999771118164,-0.10706637940717001
7598,2010-04-28,23.26000022888184,23.459999084472656,22.90999984741211,23.40999984741211,109052100.0,-0.0038543961934712767,3.4000274660298615,0.3947367100171103,62.5994780847187,71.61186876278445,0.6614293826828721,-0.21585097835576406,-1.4804872362538894,-2.4052576965656094,32.87976214749509,0.5499992370605469,0.854494275606676,0.043500137329104405,-1.4173038556315092,1.504304130289718,-0.6869018591512024,0.7739021338094112,1.0886005783081032,28.688572004796807,-41.77313101031777,0.7304019964803075,4,0.3199996948242152,-0.039999961853030896,-1.8900003433227575,-2.590000152587894,-2.3099994659423864,2,-0.11006016512259731,-1.4166590505406336,23.35000038146973,-1.2857065006369492,23.81999969482422,4.077029168378203,24.040000915527344,-0.11006016512259731
7599,2010-04-29,23.489999771118164,23.51000022888184,23.29999923706055,23.32999992370605,59059400.0,0.009888200342781372,1.1000019073412823,-1.0666683620920343,62.500006340919285,69.95064643618183,0.3542420311811938,-0.37032697275283155,-1.6545199962355817,-2.604209829450447,32.905543247955414,0.25,0.9529700187490313,0.21349973678588796,-1.1842922017757118,1.6112916753474877,-0.4853962324949137,0.9123957060666896,0.8010569976806643,47.54100411018228,-21.423540663640075,0.6988959692808001,4,0.09000015258789062,-0.26999950408935547,-1.8125,-2.6399993896484375,-3.1800003051757777,3,-0.07364834223469952,3.4000274660298615,23.26000022888184,-1.4166590505406336,23.35000038146973,-1.2857065006369492,23.81999969482422,-0.07364834223469952
7600,2010-04-30,22.84000015258789,23.459999084472656,22.809999465942386,23.45000076293945,81864000.0,-0.027671333540389087,1.0634998486224532,-3.8125074505875953,53.409081057086944,67.28753606476987,0.933053381418663,0.3321433010290882,-0.9607555696330436,-1.9360479079366613,32.62105647709741,0.6800003051757777,0.9228140226468184,-0.45899991989135813,-1.810426430233818,0.8924265904511017,-1.1347131750625863,0.21671333527987002,1.3958143393554678,2.272779816778629,-64.21542889652427,0.675713255171229,4,0.6899995803833008,0.38000011444091797,-1.1475005149841309,-1.989999771118164,-2.6599998474121094,4,-0.06217163164655459,1.1000019073412823,23.489999771118164,3.4000274660298615,23.26000022888184,-1.4166590505406336,23.35000038146973,-0.06217163164655459
7601,2010-05-03,23.26000022888184,23.440000534057614,22.899999618530273,22.979999542236328,55449900.0,0.01838879481121025,-1.4545466367848916,-0.4590170598093989,55.3376857430533,64.75121379326893,0.44370586352970065,-0.036984631136594004,-1.3305632915577625,-2.333821998639241,32.3008887064791,0.600000381469723,0.7967786596052768,-0.07249984741210724,-1.38250786324544,1.2375081684212255,-0.7275038553287736,0.5825041605045591,0.8902653615014593,42.05615806398725,-20.27756392968316,0.6550040079166671,5,0.2099990844726527,-0.039999961853030896,-1.5675005912780797,-2.409999847412113,-3.3299999237060582,0,-0.08942389953734098,1.0634998486224532,22.84000015258789,1.1000019073412823,23.489999771118164,3.4000274660298615,23.26000022888184,-0.08942389953734098
7602,2010-05-04,22.559999465942386,22.95000076293945,22.399999618530273,22.93000030517578,90704300.0,-0.030094615479421383,1.6829209291074403,-1.3214283281448742,39.42730842606445,61.13073302042015,1.004816420580216,0.7121287292881959,-0.5890813196043325,-1.6093725442312063,32.55577151348113,0.860000610351566,0.6790711263195135,-0.7805006027221637,-2.06829715816966,0.5072959527253325,-1.4243988804459136,-0.13660232499841385,1.5098501569744585,14.414392741769468,-42.71954006351127,0.6438982777237483,5,0.7049999237060511,0.7050008773803675,-0.8299994468689,-1.7099990844726598,-2.0100002288818395,1,-0.03324468163805738,-1.4545466367848916,23.26000022888184,1.0634998486224532,22.84000015258789,1.1000019073412823,23.489999771118164,-0.03324468163805738
7603,2010-05-05,22.170000076293945,22.3799991607666,21.899999618530273,22.100000381469727,96854100.0,-0.0172872073971988,-1.0425459385754172,-0.18918793527401503,25.768349761468855,55.91307600777536,1.273172768863752,1.1384442445475749,-0.14580304639402186,-1.1972634328782696,32.65298225973364,0.6599998474121129,0.5362826120484776,-1.1564999580383315,-2.4903235910157484,0.1773236749390854,-1.8234117745270382,-0.4895881415496248,1.7662615462719735,16.770208410338025,-34.403053653429296,0.6669118164887082,5,0.8449993133544922,0.9650001525878906,-0.28750038146972656,-1.3199996948242188,-1.5300006866455043,2,-0.012178640362404791,1.6829209291074403,22.559999465942386,-1.4545466367848916,23.26000022888184,1.0634998486224532,22.84000015258789,-0.012178640362404791
7604,2010-05-06,21.51000022888184,22.3799991607666,19.899999618530273,22.149999618530273,160695900.0,-0.029769952419523626,3.5090963316433044,-9.142888283378696,23.747301041685688,50.605737578882504,1.725884706582324,1.829222336099562,0.5509111240392421,-0.521002659490847,33.751675178707586,2.479999542236328,0.347569294301902,-1.77649984359741,-3.2763282019997604,-0.2766714851950596,-2.526414022798587,-1.026585664396233,2.2226351932805137,45.224743030273906,-2.609168385591559,0.7499141792011759,5,0.504999160766598,0.6249999999999964,0.37249946594237926,-0.6599998474121129,-0.6200008392333984,3,-0.0260343774980748,-1.0425459385754172,22.170000076293945,1.6829209291074403,22.559999465942386,-1.4545466367848916,23.26000022888184,-0.0260343774980748
7605,2010-05-07,21.309999465942386,21.700000762939453,20.459999084472656,21.26000022888184,139360500.0,-0.009298036299920986,1.987949260042309,-0.07812388241184508,21.443760202381213,45.1125628261766,1.6739432022736054,2.0359462981895042,0.7883158595958122,-0.3017470939429714,34.568772144370705,1.2400016784667969,0.1789276388830885,-1.914500617980952,-3.629591251929252,-0.19940998403265198,-2.772045934955102,-1.056955301006802,1.962719659784117,39.83049386308056,-3.708266644893037,0.8575453169741498,5,0.5799999237060511,0.8250007629394496,0.5725002288818324,-0.4599990844726598,0.17000007629394176,4,-0.04692632684473774,3.5090963316433044,21.51000022888184,-1.0425459385754172,22.170000076293945,1.6829209291074403,22.559999465942386,-0.04692632684473774
7606,2010-05-10,22.54999923706055,22.559999465942386,22.15999984741211,22.290000915527344,112607400.0,0.05818863454689094,1.8571525885558111,5.200045777065761,36.535157843630884,42.30756983344548,0.2624479437753031,0.8397904767512543,-0.3958761014201251,-1.5163634163965405,34.565029143413014,1.25,0.005790326709444571,-0.675000762939451,-2.389256945058513,1.0392554191796108,-1.5321288539989801,0.18212732812007815,0.31799354780240563,86.8852007937071,45.64669410509357,0.8571280910595306,5,-0.8449993133544957,-0.4149990081787145,-0.6599993705749547,-1.6999988555908239,-1.0599994659423864,0,-0.10509973445984488,1.987949260042309,21.309999465942386,3.5090963316433044,21.51000022888184,-1.0425459385754172,22.170000076293945,-0.10509973445984488
7607,2010-05-11,22.280000686645508,22.86000061035156,22.100000381469727,22.31999969482422,102689700.0,-0.011973328583147147,-2.8000047683761116,-0.15384333230629071,36.851225174358994,39.44665284340551,0.40756524446991804,1.1290860909573794,-0.08301740959149484,-1.2194196562888635,34.220365807095924,0.7600002288818324,-0.18371702590532735,-0.920499324798584,-2.6756539501778747,0.8346553005807067,-1.7980766374882293,-0.042922012108938645,-2.3800010681152344,80.40541454855466,36.34678483906592,0.877577312689645,5,-0.5750007629394531,-0.14500045776367188,-0.32250070571899414,-1.4300003051757812,-0.7600002288818359,1,-0.10547577688713006,1.8571525885558111,22.54999923706055,1.987949260042309,21.309999465942386,3.5090963316433044,21.51000022888184,-0.10547577688713006
7608,2010-05-12,23.09000015258789,23.13999938964844,22.489999771118164,22.60000038146973,83343400.0,0.036355450672310496,1.2033950906639712,-12.250298030613616,42.968752561137244,37.27651353454084,-0.47951032817499595,0.30063400208799607,-0.8343803372413774,-1.9907840483870203,32.40376689999244,0.8599987030029332,-0.35012913070143625,-0.08899984359741353,-1.8382000533588645,1.6602003661640374,-0.9635999484781372,0.7856002612833102,-3.1308005142211925,98.45681356195605,55.54465814064111,0.8746001048807251,5,-1.4100008010864258,-0.9549999237060547,-1.137500286102295,-2.239999771118164,-1.6900005340576172,2,-0.11000436980259887,-2.8000047683761116,22.280000686645508,1.8571525885558111,22.54999923706055,1.987949260042309,21.309999465942386,-0.11000436980259887
7609,2010-05-13,22.5,23.170000076293945,22.36000061035156,23.03000068664551,62099000.0,-0.02555219353351823,1.0000000000000089,-1.0816345596163655,38.90489034392196,35.66493678863362,-0.04996414724964637,0.7959794468787962,-0.18558770564879978,-1.3602376055826468,29.85693424541597,0.8099994659423864,-0.4747698253696484,-0.5930000305175795,-2.2951981796774454,1.1091981186422863,-1.4440991050975107,0.2580990440623516,-2.4135683715820306,75.27675900060599,35.21228597835395,0.8510990745799328,5,-0.8299999237060547,-0.36499977111816406,-0.5475001335144043,-1.6499996185302734,-1.3099994659423864,3,-0.08266669379340263,1.2033950906639712,23.09000015258789,-2.8000047683761116,22.280000686645508,1.8571525885558111,22.54999923706055,-0.08266669379340263
7610,2010-05-14,21.88999938964844,22.209999084472656,21.530000686645508,22.190000534057614,83526200.0,-0.027111138237847054,3.000011219755746,0.5660391617753262,36.83491932147293,33.60907385290247,0.4594202431691592,1.3134405289636568,0.47700691028695985,-0.7217677896161696,27.549843687418928,0.9699993133544922,-0.621422284398772,-1.101500606536863,-2.8378160876388385,0.6348148745651123,-1.9696583470878508,-0.2333428659858754,-1.618553654357914,21.951148596470222,-15.703837825345087,0.8681577405509874,5,-0.3549995422363317,0.24500083923339488,0.05000066757201793,-1.0399990081787145,-0.9099998474121129,4,-0.045682961529587285,1.0000000000000089,22.5,1.2033950906639712,23.09000015258789,-2.8000047683761116,22.280000686645508,-0.045682961529587285
7611,2010-05-17,22.020000457763672,22.049999237060547,21.40999984741211,21.75,64550400.0,0.005938833793513343,2.878807495347197,-0.8999980926586645,40.48640939015865,33.72675173780183,0.15089593209420116,1.0830244055202698,0.3938129791234104,-0.8295995814979911,25.91125050276738,0.6399993896484375,-0.7951371844024493,-0.8724995613098159,-2.5924125684849884,0.8474134458653566,-1.7324560648974021,-0.012543057722229634,-1.5746414620129414,34.65912108085965,-6.707906204146028,0.8599565035875855,5,-0.4850006103515625,0.11499977111816406,-0.057500362396240234,-1.1700000762939453,-1.2100009918212855,0,-0.024523201830223162,3.000011219755746,21.88999938964844,1.0000000000000089,22.5,1.2033950906639712,23.09000015258789,-0.024523201830223162
7612,2010-05-18,21.43000030517578,22.229999542236328,21.32999992370605,22.13999938964844,76636100.0,-0.026793830169057564,1.0224724398649077,-2.6296217804716218,37.78371175148338,35.06179195891455,0.6300002955485908,1.540126581721342,1.025374250288472,-0.21983756265628784,23.854601714083596,0.899999618530277,-0.9073663006617458,-1.3279996871948256,-3.064379501283799,0.4083801268941478,-2.196189594239314,-0.45980978015033713,-0.8211628445924575,5.434802890047763,-35.98539177808908,0.8681899070444875,5,0.10499954223632812,0.7049999237060547,0.5924997329711914,-0.5799999237060547,-1.1100006103515625,1,0.0027997883848789318,2.878807495347197,22.020000457763672,3.000011219755746,21.88999938964844,1.0000000000000089,22.5,0.0027997883848789318
7613,2010-05-19,21.600000381469727,21.709999084472656,21.0,21.520000457763672,89530600.0,0.007932807926880336,3.7333693613504146,-0.11267609417478802,37.28129668896613,36.56556925305682,0.4142004401795205,1.2615370144852847,0.8942871594970541,-0.3698446245727425,22.88197392603465,0.7099990844726562,-1.0714704919551536,-1.0479996681213386,-2.785179566926832,0.6891802306841548,-1.9165896175240853,-0.1794097187185919,-0.8374931639437655,27.649786192378517,-12.45930898311465,0.8685899494027473,5,0.21499919891357422,0.5349998474121094,0.5149993896484375,-0.7150001525878906,-1.5699996948242188,2,-0.0037037001061669406,1.0224724398649077,21.43000030517578,2.878807495347197,22.020000457763672,3.000011219755746,21.88999938964844,-0.0037037001061669406
7614,2010-05-20,20.790000915527344,21.239999771118164,20.6299991607666,21.020000457763672,106551000.0,-0.03749997461283694,-1.2181717297822168,-2.874997019764919,36.495393966747294,38.23797300465305,1.2419296425872801,1.9178370902797326,1.7265301675690168,0.4519682845015467,22.57494985529277,0.970001220703125,-1.1249494071284083,-1.697999191284179,-3.502888422448912,0.1068900398805539,-2.6004438068665436,-0.7955545757018143,2.3799991607666016,10.000107288335016,-33.45354973223649,0.9024446155823661,5,1.1099987030029297,1.3449993133544922,1.7599992752075195,0.5299997329711914,-0.4300003051757848,3,0.029340965663322338,3.7333693613504146,21.600000381469727,1.0224724398649077,21.43000030517578,2.878807495347197,22.020000457763672,0.029340965663322338
7615,2010-05-21,20.90999984741211,21.170000076293945,20.18000030517578,20.40999984741211,111769100.0,0.0057719541414325,-1.0625014901175405,-2.1739173701756425,33.88202536904842,37.94318050747722,1.1837027983194233,1.6351586347639433,1.628693531490697,0.34507954151689546,22.378008382490126,0.9899997711181641,-1.0844123674297066,-1.4215002059936523,-3.2024078618500376,0.3594074498627329,-2.3119540339218467,-0.531046378065458,2.2092002105712893,35.60974702034816,-7.689358027892105,0.8904538279281928,5,0.7650003433227539,1.1649999618530273,2.0425004959106445,0.7500009536743164,-1.1199989318847656,4,0.013390755078372507,-1.2181717297822168,20.790000915527344,3.7333693613504146,21.600000381469727,1.0224724398649077,21.43000030517578,0.013390755078372507
7616,2010-05-24,20.670000076293945,21.21999931335449,20.61000061035156,20.950000762939453,56436100.0,-0.0114777509741526,-2.0499964237178485,-0.5600013732910156,36.16398288021453,37.86682025257228,1.26165662840911,1.7149971855236075,1.8878789454570146,0.5953302908381524,22.03379931260285,0.6099987030029297,-0.9770603053518307,-1.5039999961853034,-3.287791256416643,0.27979126404603605,-2.395895626300973,-0.6121043660696337,2.3316319915771473,23.902436755087038,-22.09820229901917,0.8918956301156702,5,1.005000114440918,1.4049997329711914,2.3025002479553223,0.9900007247924805,-1.2199993133544922,0,0.014997555142630015,-1.0625014901175405,20.90999984741211,-1.2181717297822168,20.790000915527344,3.7333693613504146,21.600000381469727,0.014997555142630015
7617,2010-05-25,20.850000381469727,20.8700008392334,20.030000686645508,20.1200008392334,96151400.0,0.008708287591262298,1.181817281063755,-2.6071348287818203,40.03021217672307,37.54031576541515,0.9582489858631824,1.4104126045835663,1.7327752732039414,0.4236979600296138,23.175221456321406,0.8400001525878906,-0.8271488338476942,-1.1989996910095222,-2.986180766889163,0.5881813848701185,-2.0925902289493443,-0.30540915306970007,2.038766415893555,48.80955219271505,-0.8518350909024619,0.8935905379398206,5,0.75,1.2249994277954102,2.1374998092651367,0.8100004196166992,-1.6000003814697266,1,-0.0019185091029010337,-2.0499964237178485,20.670000076293945,-1.0625014901175405,20.90999984741211,-1.2181717297822168,20.790000915527344,-0.0019185091029010337
7618,2010-05-26,20.700000762939453,21.5,20.700000762939453,21.100000381469727,85666800.0,-0.007194226176781449,-3.0,-0.5479450265200011,43.371525058227185,38.03660851144907,0.8197835718663669,1.4322205704390605,1.8793619719799857,0.5843120325761184,24.871623910163414,0.7999992370605469,-0.8432917794029855,-1.2209993362426772,-3.009687466834226,0.5676887943488715,-2.1153434015384533,-0.32665527094690106,2.0172400677807616,45.57825777244931,-4.452482475825612,0.8943440652957746,5,0.42999935150146484,1.3149986267089844,2.28749942779541,0.9600000381469727,-1.5,2,-0.018357538845871657,1.181817281063755,20.850000381469727,-2.0499964237178485,20.670000076293945,-1.0625014901175405,20.90999984741211,-0.018357538845871657
7619,2010-05-27,21.76000022888184,21.799999237060547,21.1200008392334,21.15999984741211,83236800.0,0.051207701781353254,1.0,-1.5000023841880736,53.22812719092047,39.85807605249879,-0.39808683047303717,0.2487205426332686,0.8207817985814074,-0.4664655982107142,26.402401056620928,1.0999984741210938,-0.8222700871394721,-0.07449989318847372,-1.7039454496736823,1.554945663296735,-0.889222671431078,0.7402228850541306,0.7960061931938931,97.74016717870599,44.501636565949916,0.8147227782426039,5,-0.6300001144409215,0.254999160766598,1.3150005340576136,-0.07499980926514027,-2.2800006866455114,3,-0.07950365459739839,-3.0,20.700000762939453,1.181817281063755,20.850000381469727,-2.0499964237178485,20.670000076293945,-0.07950365459739839
7620,2010-05-28,21.420000076293945,21.75,21.229999542236328,21.68000030517578,72712600.0,-0.0156250068479602,1.6000047683761296,-0.43333343929707635,40.6919310325107,39.88091179053791,-0.14725242192768562,0.5026546353308987,1.159569159841908,-0.11896742818918327,28.0962606857405,0.5300006866455114,-0.917196211621846,-0.3435000419616685,-1.911042595273308,1.224042511349971,-1.1272713186174883,0.4402712346941513,0.9844460016559751,78.53110327816385,28.328025898103384,0.7837712766558198,5,-0.28999996185302734,0.5949993133544922,1.827500343322754,0.41499996185302734,-1.2800006866455043,4,-0.04948643614224424,1.0,21.76000022888184,-3.0,20.700000762939453,1.181817281063755,20.850000381469727,-0.04948643614224424
7621,2010-06-01,21.18000030517578,21.739999771118164,21.1299991607666,21.299999237060547,57164500.0,-0.011204471067382427,-4.545429324455542,0.46153394710780177,40.8940350819576,40.226503271701716,-0.04351318164441054,0.6101172508154562,1.4023123115988234,0.1283286207483414,29.91587041169043,0.6100006103515625,-0.9459990380657004,-0.47949981689453125,-1.8978970097800776,0.9388973759910151,-1.1886984133373062,0.2296987795482437,1.0819790492958745,64.9717830707045,17.8212017472581,0.7091985964427736,6,-0.2650003433227539,0.8349990844726562,2.0749998092651367,0.7250003814697266,-1.0799999237060547,1,-0.06562792113410698,1.6000047683761296,21.420000076293945,1.0,21.76000022888184,-3.0,20.700000762939453,-0.06562792113410698
7622,2010-06-02,21.809999465942386,21.82999992370605,21.15999984741211,21.38999938964844,61537200.0,0.029745002440469737,1.9130375290767125,-3.5000317894268367,39.07849001750143,40.426191419316744,-0.6860906127518227,-0.08321757743584612,0.7743742590526708,-0.4874433630880013,30.90909395739514,0.6700000762939418,-0.8948135737991514,0.1879993438720753,-1.168460158999725,1.5444588467438756,-0.49023040756382485,0.8662290953079754,0.3180611684596997,98.23004667099961,55.19122784812511,0.6782297514359006,6,-0.8799991607666051,0.07999992370605113,1.6450009346008265,0.10000133514403942,-1.5699996948242223,2,-0.10820718756496128,-4.545429324455542,21.18000030517578,1.6000047683761296,21.420000076293945,1.0,21.76000022888184,-0.10820718756496128
7623,2010-06-03,21.899999618530273,22.0,21.46999931335449,21.959999084472656,54614400.0,0.004126554552577044,6.571368237490003,-0.1428558453413018,44.402980161790175,41.30481210765484,-0.8147391893556559,-0.20499271016608134,0.6736612039973124,-0.5662209920357171,31.124247240162806,0.5300006866455114,-0.8905729629980925,0.2914995193481431,-1.0472548959881465,1.6302539346844327,-0.3778776883200017,0.9608767270162879,0.10217741900641641,88.63630945027126,47.62333481922068,0.6693772076681446,6,-0.8849992752075195,-0.19499969482421875,1.5700006484985352,0.06000041961669922,-1.3299999237060547,3,-0.12100455089907969,1.9130375290767125,21.809999465942386,-4.545429324455542,21.18000030517578,1.6000047683761296,21.420000076293945,-0.12100455089907969
7624,2010-06-04,20.950000762939453,21.600000381469727,20.790000915527344,21.540000915527344,67919400.0,-0.043378943933268244,1.281691578641966,9.833423403376036,41.754393596659106,42.17951968850046,0.17918572212855466,0.7387788667369684,1.609424304261367,0.38767405222455054,29.68456293011078,1.1099987030029297,-0.8359548444659772,-0.6304993629455566,-2.0009768255038765,0.7399780996127632,-1.3157380942247165,0.05473936833360327,1.0499992370605469,13.223137890376236,-28.95345615853479,0.6852387312791591,6,0.06499958038330078,0.7549991607666016,2.4499993324279785,1.130000114440918,0.059999465942386365,4,-0.08353221652839982,6.571368237490003,21.899999618530273,1.9130375290767125,21.809999465942386,-4.545429324455542,21.18000030517578,-0.08353221652839982
7625,2010-06-07,20.309999465942386,21.030000686645508,20.239999771118164,20.940000534057614,65435200.0,-0.030548986810980394,-1.0519492100608865,1.0677981443765436,36.23186981372171,42.18706268111238,0.8103427006173085,1.3702761912220325,2.2300384957362205,1.0333183494498464,28.338018359666922,0.7900009155273438,-0.807894888036973,-1.2205006599426227,-2.701076051502575,0.26007473161732975,-1.960788355722599,-0.48021296416264647,1.6900005340576136,3.977254870511837,-37.53299255100577,0.7402876957799761,6,0.7050008773803675,1.3699998855590785,3.0900006294250453,1.985000610351559,1.0500011444091726,0,-0.04086656551113532,1.281691578641966,20.950000762939453,6.571368237490003,21.899999618530273,1.9130375290767125,21.809999465942386,-0.04086656551113532
7626,2010-06-08,20.18000030517578,20.229999542236328,19.739999771118164,20.21999931335449,91377800.0,-0.00640074663638468,15.333471087516292,0.06349038152962554,39.130427571455975,42.08708661386048,0.9650066177093066,1.3846067159134563,2.342286420253785,1.1626733828306541,28.61652341058147,0.5699996948242223,-0.7126377524004468,-1.2319998741149902,-2.747958362585102,0.2839586143551216,-1.9899791183500461,-0.4740206298799343,1.7017997360229487,19.469048207809834,-25.505495859823228,0.7579792442350557,6,0.6899995803833008,1.4099998474121094,3.1949996948242188,2.114999771118164,1.3299999237060582,1,-0.0019822058930831776,-1.0519492100608865,20.309999465942386,1.281691578641966,20.950000762939453,6.571368237490003,21.899999618530273,-0.0019822058930831776
7627,2010-06-09,19.93000030517578,20.600000381469727,19.86000061035156,20.38999938964844,58981200.0,-0.012388503281433594,-1.4666721767989348,11.50026226694117,35.6775198038865,41.23219714115596,1.1966177180581319,1.5278576926429963,2.568362752306946,1.402266053687626,29.16806221898253,0.7399997711181676,-0.6108442808785064,-1.3644998550415046,-2.9594188805785,0.230419170495491,-2.1619593678100024,-0.5670403422730068,1.7804557144165045,8.407102425455168,-37.157816530047725,0.7974595127684978,6,0.9399995803833008,1.5249996185302734,3.414999485015869,2.364999771118164,1.0900001525878906,2,0.008529858188200734,15.333471087516292,20.18000030517578,-1.0519492100608865,20.309999465942386,1.281691578641966,20.950000762939453,0.008529858188200734
7628,2010-06-10,20.549999237060547,20.600000381469727,20.25,20.350000381469727,57168300.0,0.031108827014104667,1.3333269755288104,-0.4347809861841308,47.87232387616834,40.63710788396128,0.6181036348010451,0.7460624870993513,1.9308289534350145,0.7862170649456743,30.178657151200007,0.6700000762939453,-0.5004910392144453,-0.6175008773803725,-2.000919448969043,0.7659176942082979,-1.3092101631747077,0.0742084084139627,1.0028202826538077,43.548344093784095,-6.246144674185672,0.6917092857943343,6,0.32000064849853516,0.9050006866455078,2.715000629425049,1.7450008392333984,1.0400009155273438,3,-0.01508513272269707,-1.4666721767989348,19.93000030517578,15.333471087516292,20.18000030517578,-1.0519492100608865,20.309999465942386,-0.01508513272269707
7629,2010-06-11,20.63999938964844,20.75,20.280000686645508,20.309999465942386,49491800.0,0.004379569631593139,-1.41026844882644,1.6500090599578474,47.5935774332989,41.40395748404886,0.3939521163389692,0.5371088711905365,1.825590083983613,0.6967385154196357,31.016042120640115,0.4699993133544922,-0.4322203834382847,-0.4345006942748988,-1.6843843891709867,0.8153830006211891,-1.0594425417229445,0.19044115317314692,0.7677945501782197,69.76736277449564,17.42766037674729,0.624941847448044,6,0.23000049591064098,0.8150005340576136,2.4350004196166957,1.6550006866455043,1.0100002288818324,4,-0.0033914581828586865,1.3333269755288104,20.549999237060547,-1.4666721767989348,19.93000030517578,15.333471087516292,20.18000030517578,-0.0033914581828586865
7630,2010-06-14,20.88999938964844,21.13999938964844,20.81999969482422,20.950000762939453,68877500.0,0.01211240345895459,-2.1999847412691804,-0.1818223853423006,51.95729030099134,42.633208063941495,0.06801810792658003,0.21960962552768493,1.5597184567131066,0.4482401262773159,30.876534696519187,0.5,-0.3743920269963077,-0.13450069427489808,-1.3256518694162729,1.0566504808664767,-0.7300762818455837,0.46107489329578755,0.3843710166815413,82.14285227717058,25.12348308318034,0.5955755875706866,6,-0.01999950408935902,0.5650005340576136,1.1850004196166957,1.2450008392333949,0.37000083923339844,0,0.005744415640953182,-1.41026844882644,20.63999938964844,1.3333269755288104,20.549999237060547,-1.4666721767989348,19.93000030517578,0.005744415640953182
7631,2010-06-15,21.479999542236328,21.559999465942386,21.01000022888184,21.11000061035156,62082000.0,0.028243186683875487,1.075473599355071,-6.1665077245855855,55.2238763480739,44.427139878449545,-0.5307678484639453,-0.4352350489326433,0.9539276827881125,-0.13298023665944214,30.397757601624598,0.6700000762939453,-0.46114941186840497,0.48249950408935405,-0.63589916717536,1.600898175354068,-0.07669983154300297,1.041698839721711,-1.739999771118164,95.29411896702398,35.698071516502885,0.5591993356323564,6,-0.6099996566772461,-0.024999618530273438,0.5325002670288086,0.6550006866455078,0.3000011444091797,1,-0.005586542571791697,-2.1999847412691804,20.88999938964844,-1.41026844882644,20.63999938964844,1.3333269755288104,20.549999237060547,-0.005586542571791697
7632,2010-06-16,21.489999771118164,21.649999618530273,21.209999084472656,21.40999984741211,43764600.0,0.00046556001373154743,1.2000047683761295,0.21621663419009413,56.706276280700955,45.794172780550745,-0.6603795699589803,-0.4643154918587875,0.9340526899229893,-0.11920393770383697,30.141846186811794,0.4400005340576172,-0.428337648780019,0.48949975967407156,-0.634093494288436,1.613093013636579,-0.07229686730718043,1.0512963866553235,-1.7136000061035155,88.57143635652716,26.078536610229065,0.5617966269812535,6,-0.7950000762939453,-0.034999847412109375,0.43000030517578125,0.6450004577636719,0.20000076293944957,2,0.000930686736933195,1.075473599355071,21.479999542236328,-2.1999847412691804,20.88999938964844,-1.41026844882644,20.63999938964844,0.000930686736933195
7633,2010-06-17,21.520000457763672,21.690000534057614,21.200000762939453,21.59000015258789,37270900.0,0.0013960301053994595,2.629621780471678,-0.8749970197649191,47.53086589333991,46.4360030357375,-0.8380853743639065,-0.5276708299560475,0.8927103207038982,-0.1315587885157825,29.546539058794387,0.4899997711181605,-0.3779239424148031,0.5235004425048828,-0.5916444451632188,1.6386453301729844,-0.03407200132916799,1.0810728863389336,-1.6686566986083982,87.94325569566851,28.67339249348369,0.5575724438340516,6,-0.8050003051757812,-0.06500053405761719,0.39999961853027344,0.6149997711181641,0.18999862670898438,3,-0.023234200249267034,1.2000047683761295,21.489999771118164,1.075473599355071,21.479999542236328,-2.1999847412691804,20.88999938964844,-0.023234200249267034
7634,2010-06-18,21.399999618530273,21.649999618530273,21.18000030517578,21.559999465942386,64872600.0,-0.005576247057657802,1.7647006024975036,2.2857220708447374,49.784477797472434,47.94184836726536,-0.7236376009980745,-0.3790619621079756,1.0042545669682852,0.01067871425410516,28.606409449691622,0.4699993133544922,-0.367800606125666,0.3729996681213379,-0.7516915131748512,1.497690849417527,-0.18934592252675486,0.9353452587694306,-1.4383364528808578,66.66659358824576,9.42695052707694,0.5623455906480945,6,-0.6849994659423828,0.05500030517578125,0.507500171661377,0.7350006103515625,0.1800003051757777,4,0.008878529787126554,2.629621780471678,21.520000457763672,1.2000047683761295,21.489999771118164,1.075473599355071,21.479999542236328,0.008878529787126554
7635,2010-06-21,21.190000534057614,21.690000534057614,21.059999465942386,21.670000076293945,48844300.0,-0.009813041505422393,1.4230788981403426,2.9999999999999556,50.10846238281281,49.16163001297168,-0.41983294017287776,-0.15495499818710812,1.1954454004500725,0.23808696679299146,27.308363358749492,0.6300010681152273,-0.4181504268030025,0.14900054931640128,-0.9765289260906904,1.274530024723493,-0.41376418838714457,0.7117652870199471,-1.124637126303707,26.470621234389835,-28.56032436749283,0.5627647377035454,6,-0.41499996185302734,-0.20500087738036754,0.712499618530277,0.9449996948242223,0.1399993896484375,0,0.021708309243943846,1.7647006024975036,21.399999618530273,2.629621780471678,21.520000457763672,1.2000047683761295,21.489999771118164,0.021708309243943846
7636,2010-06-22,20.979999542236328,21.32999992370605,20.86000061035156,21.1299991607666,58831100.0,-0.009910381620036324,-1.41026844882644,0.3124995032941509,40.09546756665586,49.652513097723826,-0.09433887411866593,0.08375534259964468,1.3841324511169404,0.46956220518879377,26.121684951318414,0.4699993133544922,-0.3854206333528474,-0.07650041580200195,-1.188980243036923,1.035979411432919,-0.6327403294194625,0.47973949781545855,-0.8171579069041996,14.457703965677341,-33.65853567433068,0.5562399136174607,6,-0.009999275207519531,0.005000114440917969,0.8550004959106445,1.1550006866455078,0.05000114440917969,1,0.01334607687106093,1.4230788981403426,21.190000534057614,1.7647006024975036,21.399999618530273,2.629621780471678,21.520000457763672,0.01334607687106093
7637,2010-06-23,20.809999465942386,21.020000457763672,20.65999984741211,20.940000534057614,61352400.0,-0.008102959008731259,1.482754991976007,0.8666759915058718,37.23653353940443,48.47075861586117,0.2387203985298605,0.26414800240968006,1.522989016126889,0.6685689213442672,24.51474272831452,0.3600006103515625,-0.2567256885726934,-0.24450044631957724,-1.3586859550483261,0.8696850624091716,-0.8015932006839499,0.31259230804479543,-0.5555282966867274,14.563060051813578,-27.253345824898638,0.557092754364374,6,0.17500114440917613,0.17500019073485973,1.0250005722045863,1.3250007629394496,-0.2099990844726598,2,0.04661226552603348,-1.41026844882644,20.979999542236328,1.4230788981403426,21.190000534057614,1.7647006024975036,21.399999618530273,0.04661226552603348
7638,2010-06-24,20.31999969482422,20.790000915527344,20.200000762939453,20.6200008392334,62003900.0,-0.023546361542204797,-1.1851897638768698,2.3076821502979636,41.732272427358076,47.81950250408997,0.7740649324259543,0.7633570806255605,1.9513308832481115,1.1816673716277393,24.08137897334223,0.6099987030029332,-0.1504943068533322,-0.7155001640319831,-1.8674591622330183,0.43645883416905207,-1.291479663132499,-0.1395206649314673,1.3700008392333949,8.05362082671417,-35.835526731135175,0.5759794991005169,6,0.6250009536743164,0.5500001907348633,1.515000343322754,1.8150005340576172,0.8299999237060547,3,0.067421302155942,1.482754991976007,20.809999465942386,-1.41026844882644,20.979999542236328,1.4230788981403426,21.190000534057614,0.067421302155942
7639,2010-06-25,20.030000686645508,20.40999984741211,19.88999938964844,20.399999618530273,94683200.0,-0.014271604947542316,1.6666731875268803,1.2333250681874535,45.95377379500732,47.152445114536185,1.082245718128327,0.9666649078655993,2.1524644133291666,1.4885230988048335,24.209203743713676,0.5200004577636683,0.002760249300887807,-0.918999195098877,-2.1013054304879333,0.2633070402901794,-1.5101523127934051,-0.3278460774043488,1.6301998519897438,7.777844888149802,-39.45961612750283,0.5911531176945275,6,0.7599992752075195,0.8399991989135742,1.9449992179870605,2.104999542236328,0.8400001525878906,4,0.08387410585298904,-1.1851897638768698,20.31999969482422,1.482754991976007,20.809999465942386,-1.41026844882644,20.979999542236328,0.08387410585298904
7640,2010-06-28,20.36000061035156,20.59000015258789,19.90999984741211,20.11000061035156,54468400.0,0.01647528269562515,-1.0923037196145633,-0.6756776262204489,52.459020665028866,46.84523892753118,0.7477982267293051,0.5830753315826058,1.7452727775531223,1.1811423971922963,24.22068845510837,0.6800003051757812,0.03596687959525724,-0.5359992980957067,-1.7244239234038723,0.6524253272124589,-1.1302116107497895,0.05821301455837613,1.2293918823242187,32.63896155501805,-17.362869499783983,0.5942123126540826,6,0.4299993515014684,0.5099992752075231,1.6574993133544957,1.774999618530277,0.3699989318847692,0,0.05992137901676742,1.6666731875268803,20.030000686645508,-1.1851897638768698,20.31999969482422,1.482754991976007,20.809999465942386,0.05992137901676742
7641,2010-06-29,19.790000915527344,20.049999237060547,19.649999618530273,20.0,79050800.0,-0.02799605489866308,1.5806630242173656,-0.839996337890625,48.24121349559537,45.904676395852775,1.1765924684677778,1.099997881812378,2.2272867569399537,1.7812147442220976,24.236502414353147,0.7100009918212855,0.05216093748091666,-1.0364990234375,-2.314214897423568,0.24121685054856812,-1.675356960430534,-0.39764108644446594,1.7314158530273396,10.21906651352198,-43.183487791367845,0.6388579369930332,6,0.8799991607666016,1.034998893737793,2.0849990844726562,2.344999313354492,0.8799991607666016,1,0.07781702561571979,-1.0923037196145633,20.36000061035156,1.6666731875268803,20.030000686645508,-1.1851897638768698,20.31999969482422,0.07781702561571979
7642,2010-06-30,19.450000762939453,20.030000686645508,19.399999618530273,19.700000762939453,64294700.0,-0.0171804010540052,-2.5999825614979675,1.1904813805631245,35.13515882024838,44.52737560995373,1.3374325665096336,1.321902105841346,2.469667710173347,2.142430569567498,24.499570347389575,0.6300010681152344,0.008902744120646844,-1.2584992408752456,-2.5886079643810724,0.07160948263058131,-1.9235536026281572,-0.5934448791223339,1.9591309766137641,3.597201277236296,-48.94294531699654,0.665054361752913,6,1.0949993133544922,1.2499990463256836,2.424999237060547,2.684999465942383,1.1999988555908203,2,0.08123392605293,1.5806630242173656,19.790000915527344,-1.0923037196145633,20.36000061035156,1.6666731875268803,20.030000686645508,0.08123392605293
7643,2010-07-01,19.25,19.6200008392334,19.0,19.43000030517578,88020000.0,-0.01028281517194285,1.2142832814490365,0.720001220703125,31.758544768610065,42.52449416230235,1.3204283684633396,1.3841587631554688,2.578028737400331,2.3646154370768357,25.207431343461707,0.6200008392333984,-0.11770295927670205,-1.3260000228881843,-2.684022951769389,0.0320229059930206,-2.0050114873287868,-0.6469885584475819,1.9984011698713822,15.723268931333056,-33.20690092517229,0.6790114644406032,7,1.0950002670288086,1.25,2.5875000953674316,2.885000228881836,1.3999996185302734,3,0.07012988994647928,-2.5999825614979675,19.450000762939453,1.5806630242173656,19.790000915527344,-1.0923037196145633,20.36000061035156,0.07012988994647928
7644,2010-07-02,19.200000762939453,19.3700008392334,18.959999084472656,19.209999084472656,58093400.0,-0.0025973629641842244,1.4848453322236095,0.05554613656593057,26.592820762093837,39.91164509333357,1.1460599085908214,1.3663854904337072,2.5277926081856776,2.431943120559275,25.265088843601173,0.4100017547607422,-0.270321142882203,-1.288499259948729,-2.7653698645372344,0.18837134463977634,-2.0269345622429817,-0.5500639576544764,1.8235602899447905,14.724019705355785,-28.76549486689528,0.7384353022942528,7,0.9449987411499023,1.279998779296875,2.3724989891052246,2.934999465942383,0.6199989318847656,4,0.10156243635962658,1.2142832814490365,19.25,-2.5999825614979675,19.450000762939453,1.5806630242173656,19.790000915527344,0.10156243635962658
7645,2010-07-06,19.479999542236328,19.76000022888184,19.25,19.549999237060547,60697600.0,0.014583269175558522,1.0816264567811693,7.001144601297215,19.696962691096076,37.645144551604716,0.6682637631436386,1.0761939836439005,2.1471335038282398,2.1704381881697046,24.55151605080317,0.5599994659423864,-0.3690118681797152,-0.9670004844665527,-2.5101492131713883,0.5761482442382828,-1.7385748488189705,-0.19542612011413496,1.2959340744385237,47.70645733664174,10.324984311828544,0.7715743643524172,7,0.5100002288818359,1.0,2.0925002098083496,2.655000686645508,-0.049999237060546875,1,0.0713553043973787,1.4848453322236095,19.200000762939453,1.2142832814490365,19.25,-2.5999825614979675,19.450000762939453,0.0713553043973787
7646,2010-07-07,20.13999938964844,20.170000076293945,19.38999938964844,19.459999084472656,72806800.0,0.033880896453878595,1.1081051823060213,-9.714332425068172,32.9113826253527,37.16457222782119,-0.1379250295275689,0.43536510987785704,1.3991595713955327,1.527049979794004,23.130132645015678,0.7800006866455043,-0.4690556028919204,-0.30500059127807333,-1.8497092867580918,1.239708104201945,-1.0773549390180825,0.4673537564619359,0.4180220831621462,97.52060644178916,63.862550680783826,0.7723543477400096,7,-0.26499938964844105,0.3400001525878871,1.4325003623962367,1.9950008392333949,-0.6899986267089879,2,0.029294943915993077,1.0816264567811693,19.479999542236328,1.4848453322236095,19.200000762939453,1.2142832814490365,19.25,0.029294943915993077
7647,2010-07-08,20.100000381469727,20.36000061035156,19.82999992370605,20.34000015258789,65407600.0,-0.0019860481326168244,2.7857099066083615,-0.3529406814841391,32.0706933265388,36.09106343884126,-0.23381934675319016,0.5151659362030365,1.3640576683069767,1.5776888209408355,22.1421097207051,0.5300006866455078,-0.5676777905141641,-0.35349960327148366,-1.8881141502670928,1.1811149437241255,-1.1208068767692865,0.41380767022631915,0.2662584047403094,81.42857532111563,52.38022455688546,0.7673072734978044,7,-0.3250007629394531,0.37999916076660156,1.3649992942810059,2.0349998474121094,-0.9500007629394531,3,0.028358193234150564,1.1081051823060213,20.13999938964844,1.0816264567811693,19.479999542236328,1.4848453322236095,19.200000762939453,0.028358193234150564
7648,2010-07-09,20.239999771118164,20.280000686645508,19.959999084472656,20.059999465942386,52843800.0,0.006965143631415316,1.4615305613427625,-0.7500019868233725,35.427121951593534,34.921435456239735,-0.43176479912135335,0.3697064178395131,1.151937172247166,1.4446209142743704,21.10069280985559,0.32000160217285156,-0.6045245851666188,-0.19800024032592844,-1.7347715542972644,1.3387710736454075,-0.9663858973115964,0.5703854166597395,-1.2800006866455078,91.42852082549983,64.36519744601189,0.7683856569856676,7,-0.4650001525878906,0.23999977111816406,1.1700000762939453,1.8950004577636719,-0.7700004577636754,4,0.020256909686193092,2.7857099066083615,20.100000381469727,1.1081051823060213,20.13999938964844,1.0816264567811693,19.479999542236328,0.020256909686193092
7649,2010-07-12,20.56999969482422,20.649999618530273,20.299999237060547,20.309999465942386,56587900.0,0.016304344240999136,-1.499996594028651,1.44444326707075,42.43900782432284,33.80810069616129,-0.7566838648499115,0.03604126014207054,0.7447490819991742,1.1244997971880863,20.03411255017712,0.4099998474121094,-0.6107137371020244,0.13549966812133718,-1.399652579368233,1.6706519156109074,-0.6320764556234479,0.9030757918661223,-1.5836005783081042,94.28571817826358,64.37363122626833,0.7675761237447857,7,-0.7650003433227539,-0.24499988555908203,0.7900004386901855,1.5650005340576172,-1.039999008178711,0,0.0038891553180813165,1.4615305613427625,20.239999771118164,2.7857099066083615,20.100000381469727,1.1081051823060213,20.13999938964844,0.0038891553180813165
7650,2010-07-13,21.01000022888184,22.280000686645508,20.81999969482422,20.96999931335449,103191800.0,0.02139040061183528,-7.588237274063436,0.15384953966917808,50.34642856356261,34.04201348149098,-1.2234438256425229,-0.4158278694669626,0.25203640968074836,0.6941628513438509,19.926046335400226,1.710000991821289,-0.6003621833218524,0.569500160217288,-0.9740630321611867,2.1130633525957627,-0.20228143597195114,1.3412817564065271,-1.957057092285158,56.05536720404602,23.18920669218845,0.7717815961892379,7,-0.39000034332275746,-0.39000034332275746,0.3499999046325648,1.1249999999999964,-1.4200000762939489,1,-0.05663972018533159,-1.499996594028651,20.56999969482422,1.4615305613427625,20.239999771118164,2.7857099066083615,20.100000381469727,-0.05663972018533159
7651,2010-07-14,21.36000061035156,22.25,21.280000686645508,22.059999465942386,199002600.0,0.016658751911319936,-1.2558157587155985,-17.499570856377005,56.09757851114184,36.371171224923586,-1.483304749767246,-0.8171762684581907,-0.16123581446123225,0.35627875017108224,20.463055002583697,1.2399997711181605,-0.5797046402984236,0.9255004882812479,-0.601897844318529,2.4528988208810247,0.1618013219813612,1.6891996545811345,-2.1134340207519493,62.44898817132803,26.141211764995198,0.7636991662998881,7,-0.7400007247924769,-0.7400007247924769,-0.012500762939449572,0.774999618530277,-2.4600009918212855,2,-0.09035581694882788,-7.588237274063436,21.01000022888184,-1.499996594028651,20.56999969482422,1.4615305613427625,20.239999771118164,-0.09035581694882788
7652,2010-07-15,21.51000022888184,21.59000015258789,21.01000022888184,21.34000015258789,118558200.0,0.007022453850379806,2.515151865445171,-0.2428576488892427,64.2686043272611,39.983400064773704,-1.464356277826326,-1.0177829364084978,-0.35150222595820324,0.21859228356345994,21.01711167024718,0.5799999237060511,-0.6070004503396831,1.0745000839233434,-0.4558313480310936,2.6048315158777804,0.3093343679461249,1.839665799900562,-2.081427593459477,66.81034801689333,25.816217809322232,0.765165715977219,7,-0.8900003433227575,-0.8900003433227575,-0.28000020980835316,0.5450000762939418,-2.60000038146973,3,-0.09576938372954502,-1.2558157587155985,21.36000061035156,-7.588237274063436,21.01000022888184,-1.499996594028651,20.56999969482422,-0.09576938372954502
7653,2010-07-16,21.020000457763672,21.479999542236328,21.0,21.43000030517578,80451500.0,-0.02278009139489623,-1.1333276819395584,-2.4117627259365135,61.32723621503208,43.842779559544624,-0.7787745712933365,-0.5978127062722152,0.1042794675519616,0.7258451419221785,21.657607725174454,0.5100002288818395,-0.5812431325374092,0.6095003128051744,-0.861417236311798,2.0804178619221467,-0.1259584617533136,1.3449590873636623,-1.4203421392679196,36.36367139297037,-8.467250759484607,0.7354587745584868,7,-0.25500011444091797,-0.40000057220458984,0.14249944686889648,1.0349998474121094,-2.3199996948242188,4,-0.08896293047142723,2.515151865445171,21.51000022888184,-1.2558157587155985,21.36000061035156,-7.588237274063436,21.01000022888184,-0.08896293047142723
7654,2010-07-19,21.59000015258789,21.61000061035156,21.15999984741211,21.170000076293945,63430400.0,0.027117016289773144,-1.0454555306540736,-1.0243908112282398,63.34056829926445,48.69206907156333,-1.0885755853648043,-1.2151495465250122,-0.4727433382544426,0.17163837347475663,22.36212884103277,0.5900001525878871,-0.4476895008805748,1.1699999809265123,-0.3299929048164927,2.669992866669517,0.4200035380550098,1.9199964237980147,-1.8295212920031538,52.73972155341683,6.103600769353569,0.749996442871502,7,-0.755000114440918,-0.9700002670288086,-0.42750024795532227,0.4650001525878906,-3.1800003051757812,0,-0.09819364632933025,-1.1333276819395584,21.020000457763672,2.515151865445171,21.51000022888184,-1.2558157587155985,21.36000061035156,-0.09819364632933025
7655,2010-07-20,21.649999618530273,21.729999542236328,21.100000381469727,21.15999984741211,72666400.0,0.0027790396256754946,-1.0655754107843598,1.1666659097824261,72.68293000629419,53.11112989166794,-0.9033909523134582,-1.305872841315601,-0.5327659086617658,0.1290587867770796,22.996262596741037,0.6299991607666016,-0.2640936536605807,1.206999492645263,-0.3555097407017733,2.7695087259922992,0.4257448759717448,1.988254109318781,-1.7383494483818893,51.99996948242187,0.7260514730152607,0.7812546166735179,7,-0.5949993133544922,-1.0299997329711914,-0.4874997138977051,0.4050006866455078,-3.1700000762939453,1,-0.09792143044983037,-1.0454555306540736,21.59000015258789,-1.1333276819395584,21.020000457763672,2.515151865445171,21.51000022888184,-0.09792143044983037
7656,2010-07-21,21.26000022888184,21.649999618530273,21.18000030517578,21.56999969482422,71775300.0,-0.018013828938575727,1.0,-0.6326522668265134,71.8072445310744,57.52630224772745,-0.37751126570613636,-0.9421241436203367,-0.1872969416080572,0.5359837688081406,23.40015813123756,0.4699993133544922,-0.048890158111742466,0.8030000686645558,-0.7845844932811232,2.3905846306102347,0.009207787691718039,1.5967923496373935,-1.2062490277436275,35.616492044000175,-20.792292404322588,0.7937922809728387,7,-0.14000034332275746,-0.6400003433227575,-0.09750032424927113,0.7950000762939418,-3.0799999237060582,2,-0.07855127273353668,-1.0655754107843598,21.649999618530273,-1.0454555306540736,21.59000015258789,-1.1333276819395584,21.020000457763672,-0.07855127273353668
7657,2010-07-22,21.780000686645508,21.979999542236328,21.34000015258789,21.350000381469727,74465500.0,0.024459099349267488,-1.8444369092527444,-1.3871001482812457,78.2998124651972,62.28993452701674,-0.7086662395168268,-1.460615013483725,-0.7379993000990908,0.03067567967599416,23.711984737141524,0.7199993133544886,0.19732336620064928,1.2745004653930678,-0.41451633275269373,2.9635172635388294,0.4299920663201888,2.119008864465947,-1.5926745163768565,79.59194397841969,17.291637333849707,0.8445083990728801,7,-0.49000072479248047,-1.1600008010864258,-0.6175007820129395,0.27499961853027344,-3.4099998474121094,3,-0.13223144983099644,1.0,21.26000022888184,-1.0655754107843598,21.649999618530273,-1.0454555306540736,21.59000015258789,-0.13223144983099644
7658,2010-07-23,21.690000534057614,21.71999931335449,21.32999992370605,21.63999938964844,62115500.0,-0.004132238280556089,6.090981602538996,0.11628164865774328,77.60534091875058,66.19730487084205,-0.43734467637944974,-1.3309540182495674,-0.7064925634325725,0.13770843072787997,23.481464613992113,0.4500007629394567,0.3692807603805264,1.1160002708435037,-0.6506784278953681,2.8826789695823756,0.2326609214740678,1.9993396202129396,-1.3771138928063493,67.04553582459272,-1.220270980266207,0.8833393493694356,7,-0.14000034332275035,-1.0700006484985316,-0.6150007247924769,0.3649997711181676,-3.7300014495849574,4,-0.12816969194077932,-1.8444369092527444,21.780000686645508,1.0,21.26000022888184,-1.0655754107843598,21.649999618530273,-0.12816969194077932
7659,2010-07-26,21.709999084472656,21.739999771118164,21.40999984741211,21.68000030517578,50929500.0,0.0009220170549852913,6.3333192048488955,0.5999618539005239,76.23531228037413,69.07384750604332,-0.31137262397681553,-1.284494714582678,-0.766937774022125,0.13790577931835557,22.907946123924926,0.3299999237060547,0.5641331987974496,1.0519989013671882,-0.7648183138113573,2.8688161165457338,0.14359029377791543,1.960407508956461,-1.2790856004977371,69.31810053904324,-1.4843659660070756,0.9084086075892723,7,-0.08499908447265625,-1.0899991989135742,-0.6249990463256836,0.345001220703125,-4.039999008178711,0,-0.13864571388609603,6.090981602538996,21.690000534057614,-1.8444369092527444,21.780000686645508,1.0,21.26000022888184,-0.13864571388609603
7660,2010-07-27,21.57999992370605,21.739999771118164,21.38999938964844,21.68000030517578,53975800.0,-0.005987985548077779,2.1818315805900337,-3.333481688708155,69.35486930800573,70.54687981680598,-0.10282972723818418,-1.115607726811092,-0.6600646460035726,0.28739025792622996,22.641519137843375,0.350000381469723,0.7447773679299665,0.8609997749328571,-0.995186333509622,2.717185883375336,-0.06709327928838249,1.7890928291540966,-1.0381412075708951,49.99999999999956,-16.70308353553996,0.9280930542212391,7,-0.09000015258788707,-0.9600000381469691,-0.4949998855590785,0.4750003814697301,-3.44000053405761,1,-0.1468952774560316,6.3333192048488955,21.709999084472656,6.090981602538996,21.690000534057614,-1.8444369092527444,21.780000686645508,-0.1468952774560316
7661,2010-07-28,21.32999992370605,21.690000534057614,21.290000915527344,21.63999938964844,51673900.0,-0.011584800782384108,-1.0512933374414772,3.099982833927749,65.6488631124268,70.7002419040466,0.15920974850487823,-0.7845432789365177,-0.4407634734686319,0.5514681944363211,21.992100023207346,0.3999996185302699,0.8740345908648024,0.5339998245239208,-1.28736339720216,2.3553630462500017,-0.37668178633911964,1.4446814353869613,-0.6838526893402737,5.7969692446326375,-56.604415070246425,0.9106816108630409,7,0.15999984741211293,-0.7100000381469691,-0.44999980926513317,0.7250003814697301,-3.0499992370605433,2,-0.13361464564761893,2.1818315805900337,21.57999992370605,6.3333192048488955,21.709999084472656,6.090981602538996,21.690000534057614,-0.13361464564761893
7662,2010-07-29,21.030000686645508,21.479999542236328,20.76000022888184,21.38999938964844,83811400.0,-0.014064661890932584,1.666669021422377,1.1612881393474244,59.65772155110018,70.51474027472085,0.42908340026966485,-0.37956576432557654,-0.15656164617129775,0.8642631593542163,20.664152246223082,0.7199993133544886,0.9303119847459875,0.15500059127807475,-1.5541513070400015,1.864152489596151,-0.6995753578809634,1.0095765404371129,-0.2858222451429455,27.551079988010684,-29.89061234516555,0.8545759491590379,7,0.3399991989135742,-0.4100008010864258,-0.05250072479248047,1.0249996185302734,-2.6000003814697266,3,-0.13552069845054915,-1.0512933374414772,21.32999992370605,2.1818315805900337,21.57999992370605,6.3333192048488955,21.709999084472656,-0.13552069845054915
7663,2010-07-30,20.600000381469727,20.920000076293945,20.57999992370605,20.770000457763672,67395900.0,-0.02044699434788133,-2.2380813979890433,0.47222413546462183,50.358003700896546,69.07223309712441,0.8864623660106901,0.16523032163350138,0.24683845071212218,1.3019742498453901,18.749088211707225,0.4500007629394567,0.9190359423110763,-0.3424997329711914,-1.879384859380206,1.1943853934378232,-1.1109422961757005,0.4259428302333177,1.6800003051757812,1.7241776202208299,-48.947881510235,0.768442563204508,7,0.6799993515014648,0.01999950408935547,0.38499975204467773,1.4549999237060547,-2.479999542236328,4,-0.10825240295831617,1.666669021422377,21.030000686645508,-1.0512933374414772,21.32999992370605,2.1818315805900337,21.57999992370605,-0.10825240295831617
7664,2010-08-02,21.149999618530273,21.280000686645508,20.729999542236328,20.899999618530273,50316200.0,0.026698991595907273,1.1568581985728603,-1.470587575312188,51.62790161264276,66.73278549782981,0.29892001428806125,-0.24368321737932774,-0.2978056952516184,0.7589705110673606,16.897240575410123,0.6800003051757812,0.8675766187377256,0.10999956130981303,-1.1907049249968296,1.4107040476164556,-0.5403526818435083,0.7603518044631343,1.096001052856444,49.13791118988989,-0.8179510409472499,0.6503522431533207,8,0.13000011444091797,-0.5299997329711914,-0.24249935150146484,0.9050006866455078,-3.25,0,-0.15082745113918317,-2.2380813979890433,20.600000381469727,1.666669021422377,21.030000686645508,-1.0512933374414772,21.32999992370605,-0.15082745113918317
7665,2010-08-03,20.8700008392334,21.030000686645508,20.709999084472656,21.01000022888184,60929200.0,-0.013238713207898045,2.555567329292587,-0.5599975585937642,44.20803206875489,63.666206335349855,0.5103043534609633,0.1536690101705105,-0.019463540856847317,1.0434496086888885,15.747178562050173,0.4400005340576172,0.8573258364514871,-0.23949928283691335,-1.3189626690568552,0.8399641033830285,-0.7792309759468843,0.3002324102730576,1.3426798171997056,26.126194240154284,-21.33027299119407,0.5397316931099703,8,0.40999889373779297,-0.2500009536743164,-0.04000091552734375,1.1849994659423828,-2.8700008392333984,1,-0.15333016934641375,1.1568581985728603,21.149999618530273,-2.2380813979890433,20.600000381469727,1.666669021422377,21.030000686645508,-0.15333016934641375
7666,2010-08-04,20.729999542236328,20.86000061035156,20.450000762939453,20.809999465942386,85639700.0,-0.006708255456026713,3.5554978648555546,0.5714305177111826,40.75827584539247,59.494924488704896,0.6338778378294698,0.35851945798077267,0.12495724160353561,1.186843258091315,15.138231757372795,0.4200000762939453,0.783763238190943,-0.4090005874633782,-1.4060044908844453,0.588003315957689,-0.9075025391739118,0.08950136424715538,1.4500274995422338,27.18437972208231,-17.087662691377904,0.4985019517105336,8,0.36500072479248047,-0.1099996566772461,0.10000038146972656,1.3250007629394531,-2.760000228881836,2,-0.12493971103621548,2.555567329292587,20.8700008392334,1.1568581985728603,21.149999618530273,-2.2380813979890433,20.600000381469727,-0.12493971103621548
7667,2010-08-05,20.670000076293945,20.790000915527344,20.459999084472656,20.63999938964844,44475000.0,-0.002894330307154025,1.4444365953418716,-0.37500894070518176,45.38257486352878,55.9146171492358,0.5809594689151609,0.4884547118040281,0.18296727855327077,1.2515173432664746,14.835515596488152,0.3300018310546875,0.6579929579816337,-0.4975000381469741,-1.3972982976407131,0.40229822134676496,-0.9473991678938454,-0.04760090840010278,1.4408259143310538,26.50594380444849,-17.991231484692282,0.44989912974687024,8,0.4250001907348633,-0.05000019073486328,0.0774998664855957,1.2799997329711914,-2.110000610351559,3,-0.1156264818977667,3.5554978648555546,20.729999542236328,2.555567329292587,20.8700008392334,1.1568581985728603,21.149999618530273,-0.1156264818977667
7668,2010-08-06,20.649999618530273,20.809999465942386,20.40999984741211,20.450000762939453,50833800.0,-0.0009676080159578548,-1.8571331257961712,6.6664759361696495,35.49380081486274,51.38778254195676,0.48938581524964775,0.5699688420529441,0.2055405584085328,1.2627111688712418,14.48190167973028,0.399999618530277,0.5570065212326014,-0.5380004882812486,-1.3645239868045245,0.2885230102420273,-0.9512622375428883,-0.12473873901960886,1.394393362987305,27.586153977695005,-15.21288762930439,0.41326174926163806,8,0.4250001907348633,-0.029999732971191406,-0.027499675750732422,1.1750001907348633,-1.9099998474121094,4,-0.1075060220031373,1.4444365953418716,20.670000076293945,3.5554978648555546,20.729999542236328,2.555567329292587,20.8700008392334,-0.1075060220031373
7669,2010-08-09,20.649999618530273,20.790000915527344,20.40999984741211,20.790000915527344,46082800.0,0.0,4.428536395961908,-0.7000104904775074,34.27671220716468,47.4902095307522,0.3611960605268507,0.6074118574482483,0.17399424737014613,1.25014269314633,14.766924105592672,0.3800010681152344,0.36336391339800045,-0.542000484466552,-1.3566195703217296,0.2726186013886256,-0.9493100273941408,-0.13469094153896322,1.2963297749409755,38.709588105543915,-2.8047445693600324,0.40730954292758914,8,0.40000057220458984,-0.029999732971191406,-0.22749948501586914,0.9750003814697266,-1.9300003051757848,0,-0.12251810295563303,-1.8571331257961712,20.649999618530273,1.4444365953418716,20.670000076293945,3.5554978648555546,20.729999542236328,-0.12251810295563303
7670,2010-08-10,19.81999969482422,20.170000076293945,19.700000762939453,20.11000061035156,136352400.0,-0.04019370164836489,1.2926804305957442,2.071415920763997,30.11047351285957,43.541499575244735,1.0228487681693927,1.41630344626207,0.9731136699049756,2.0632588045263667,14.3670035376909,0.9499988555908203,0.14454956070665048,-1.3125003814697251,-2.3313311162087906,-0.29366964673065965,-1.821915748839256,-0.8030850141001942,2.034149925883483,10.344736868067395,-30.597231104509525,0.5094153673695323,8,0.7700004577636719,0.9450006484985352,0.49249982833862305,1.7249994277954102,-0.8500003814697301,1,-0.09687185196048886,4.428536395961908,20.649999618530273,-1.8571331257961712,20.649999618530273,1.4444365953418716,20.670000076293945,-0.09687185196048886
7671,2010-08-11,19.43000030517578,19.57999992370605,19.299999237060547,19.530000686645508,99079200.0,-0.019677063352845692,1.8000228883146256,0.3448278130015038,16.332333750327294,38.72756759738108,1.2460227246717963,1.7436987762912892,1.3348011360470196,2.437288263694633,14.154520815599419,0.5200004577636719,-0.08603438537882369,-1.6059997558593757,-2.8701683182786617,-0.3418311934400897,-2.2380840370690187,-0.9739154746497327,2.2518174069104617,8.609340954305724,-26.309995498069917,0.6320842812096422,8,0.8599996566772461,1.359999656677246,0.8049993515014648,2.1149988174438477,-0.6200008392333949,2,-0.0735975441438802,1.2926804305957442,19.81999969482422,4.428536395961908,20.649999618530273,-1.8571331257961712,20.649999618530273,-0.0735975441438802
7672,2010-08-12,19.450000762939453,19.729999542236328,19.07999992370605,19.170000076293945,86580600.0,0.0010293596216950363,-1.8260792045543788,-2.799996185317286,17.251429537054833,35.049059356954224,1.093302160803713,1.6458383322575258,1.2658275680748972,2.3972802600679763,14.458412426702882,0.649999618530277,-0.2746937707013899,-1.482999324798584,-2.909782084565652,-0.05621656503151584,-2.19639070468212,-0.7696079449150481,1.9936351016442195,21.387337406754998,-9.077127209156512,0.7133913798835345,8,0.7299995422363281,1.2299995422363281,0.7274990081787109,2.094998359680176,-0.5200004577636719,3,-0.07609261653115174,1.8000228883146256,19.43000030517578,1.2926804305957442,19.81999969482422,4.428536395961908,20.649999618530273,-0.07609261653115174
7673,2010-08-13,19.149999618530273,19.489999771118164,19.149999618530273,19.32999992370605,57384800.0,-0.015424222757914219,-2.7777730682829653,-0.6428566562897946,15.405401922298722,31.02433716913822,1.3030165391689366,1.8957570041155307,1.5094584255052084,2.6684603672140916,14.79445376462864,0.3400001525878906,-0.45480681955113766,-1.6895004272460952,-3.3224695930892487,-0.056531261402941624,-2.5059850101676737,-0.8730158443245166,2.009999933148084,4.093547030617032,-20.569860707824787,0.8164845829215773,8,0.9050006866455078,1.5300006866455078,0.9774999618530273,2.3949995040893555,-0.010000228881832385,4,-0.030809408059568888,-1.8260792045543788,19.450000762939453,1.8000228883146256,19.43000030517578,1.2926804305957442,19.81999969482422,-0.030809408059568888
7674,2010-08-16,19.46999931335449,19.559999465942386,19.11000061035156,19.13999938964844,48721100.0,0.016710167164419643,-1.3077013366198573,-1.8333298012122208,22.87916527742361,28.65446308121252,0.8042198425696157,1.48492139509883,1.1662706230605622,2.325039932917452,14.932168885276543,0.4499988555908274,-0.5912075111215565,-1.2635006904602086,-2.9651318631070005,0.43813048218658324,-2.1143162767836046,-0.4126851041368127,1.4404002829671931,35.77975550943688,13.72965996856751,0.8508155863233953,8,0.5000009536743164,1.2100009918212926,0.6575002670288121,1.9499998092651403,-0.45999908447264914,0,-0.03749355767750939,-2.7777730682829653,19.149999618530273,-1.8260792045543788,19.450000762939453,1.8000228883146256,19.43000030517578,-0.03749355767750939
7675,2010-08-17,19.530000686645508,19.8700008392334,19.5,19.71999931335449,60836400.0,0.0030817347409901608,-1.9600067138671875,-0.5757535473802866,25.675691001337228,26.978620320761937,0.5969229283791186,1.325932831509018,1.1039325861174731,2.2430063239192997,14.683130272974305,0.4000015258789098,-0.6558890673455409,-1.0974993705749512,-2.822704186228247,0.6277054450783446,-1.9601017784016008,-0.23489696274830152,1.1607509489622991,56.96205587800728,31.49879966996898,0.8626024078266484,8,0.41499900817871094,1.1499996185302734,0.534998893737793,1.7049989700317383,-0.5500011444091797,1,-0.041474723236691546,-1.3077013366198573,19.46999931335449,-2.7777730682829653,19.149999618530273,-1.8260792045543788,19.450000762939453,-0.041474723236691546
7676,2010-08-18,19.59000015258789,19.780000686645508,19.46999931335449,19.530000686645508,58982400.0,0.0030721691670707596,-2.4444173651361183,-0.3157889453289757,29.1907496925366,25.179528635096137,0.4003050548019935,1.195710978425474,1.0464363813044457,2.1628562367338517,14.438132733517929,0.3100013732910192,-0.7765557534069245,-0.9539999008178697,-2.7116586269285996,0.8036588252928603,-1.8328292638732329,-0.07517053776250648,0.9074612775917039,64.55691618298953,37.73192735447832,0.8788293630553642,8,0.3549995422363281,1.0749998092651367,1.0299997329711914,1.6449995040893555,-0.1700000762939453,2,-0.03164884300174431,-1.9600067138671875,19.530000686645508,-1.3077013366198573,19.46999931335449,-2.7777730682829653,19.149999618530273,-0.03164884300174431
7677,2010-08-19,18.899999618530273,19.1299991607666,18.809999465942386,18.96999931335449,159900400.0,-0.0352220790547807,-1.5599975585937944,-1.1666719649044135,27.150534877806678,24.252499086534353,0.9083498816006994,1.7485345155529757,1.739033402097423,2.827052211195788,14.1123471692921,0.7800006866455043,-0.8660927783139485,-1.5000003814697251,-3.302618331176923,0.30261756823747277,-2.401309356323324,-0.5986914066161262,1.427366430872496,8.49056943279813,-20.620967810863263,0.9013089748535997,8,0.9000005722045898,1.494999885559082,1.7200002670288086,2.309999465942383,0.3400001525878906,3,-0.004761912931450452,-2.4444173651361183,19.59000015258789,-1.9600067138671875,19.530000686645508,-1.3077013366198573,19.46999931335449,-0.004761912931450452
7678,2010-08-20,18.90999984741211,19.0,18.76000022888184,18.920000076293945,95174400.0,0.0005291126499300525,1.823525451873086,0.14286103542235057,14.779902317426973,22.0861868765635,0.6990913002636177,1.6017051778267373,1.711811920768465,2.7908839254339632,13.81202826733014,0.2399997711181605,-0.938255340385755,-1.351000118255616,-3.1634935087821354,0.46149327227090353,-2.2572468135188757,-0.4447534229923562,1.204934880306208,13.513471716268882,-12.525167857194482,0.9062466952632592,8,0.5550003051757812,1.4600000381469727,1.7100000381469727,2.2899999618530273,0.6000003814697301,4,0.0010576656755716396,-1.5599975585937944,18.899999618530273,-2.4444173651361183,19.59000015258789,-1.9600067138671875,19.530000686645508,0.0010576656755716396
7679,2010-08-23,18.700000762939453,18.979999542236328,18.600000381469727,18.920000076293945,71954400.0,-0.011105186999850525,1.2353007175033799,21.99942780850658,15.112567209453076,20.419752842851665,0.6743044119450659,1.6597361040592133,1.8988930623473834,2.9740265005673976,13.544856734950422,0.37999916076660156,-1.049596112458893,-1.4104992866516106,-3.216249980563429,0.3952514072602078,-2.31337463360752,-0.5076239396957014,1.1981444449650276,7.874042946867594,-17.403618300611246,0.9028753469559088,8,0.5349998474121094,1.5899991989135742,1.9924993515014648,2.3649988174438477,0.5399990081787109,0,0.0235293373667127,1.823525451873086,18.90999984741211,-1.5599975585937944,18.899999618530273,-2.4444173651361183,19.59000015258789,0.0235293373667127
7680,2010-08-24,18.40999984741211,18.68000030517578,18.38999938964844,18.559999465942386,75107400.0,-0.015508069716343664,-2.052632635647319,0.6818185758997239,14.417205911606729,20.206960860771606,0.830610902136776,1.791945782865767,2.15407420039465,3.2336152224837136,13.402043495385026,0.3100013732910121,-1.1434929464008157,-1.5420001983642564,-3.361098875359911,0.27709847863139814,-2.451549536862082,-0.6324508598664309,1.254479291734114,1.4388805108942664,-22.622801419783773,0.9095493384978269,8,0.7200002670288086,1.7749996185302734,2.317500114440918,2.6549997329711914,0.7900009155273438,1,0.032591004152239256,1.2353007175033799,18.700000762939453,1.823525451873086,18.90999984741211,-1.5599975585937944,18.899999618530273,0.032591004152239256
7681,2010-08-25,18.479999542236328,18.59000015258789,18.18000030517578,18.26000022888184,63350600.0,0.003802264823704382,-1.1578986994865206,-1.466665818953949,16.51377752165014,20.124999525726636,0.6835663445325757,1.5784095100575186,2.0303298439098754,3.1301081863364075,13.563899237601095,0.4099998474121094,-1.2464883770337813,-1.3295004844665534,-3.1405831321318445,0.4815821631987376,-2.235041808299197,-0.4239591606339097,0.9295836470103396,31.57890510025639,7.503105105083922,0.9055413238326453,8,0.5450010299682617,1.6000003814697266,2.3575005531311035,2.5850000381469727,0.8400001525878906,2,0.02705627772648156,-2.052632635647319,18.40999984741211,1.2353007175033799,18.700000762939453,1.823525451873086,18.90999984741211,0.02705627772648156
7682,2010-08-26,18.18000030517578,18.61000061035156,18.1200008392334,18.600000381469727,69586000.0,-0.016233725351285533,1.2272689835144788,-1.9090972143953562,15.211288491491885,20.1034313667481,0.8766611774923163,1.7433276056497533,2.2716679168768934,3.3975491947831635,14.835462527165404,0.4899997711181605,-1.2788193747555212,-1.4869997024536126,-3.341701781921664,0.36770237701443875,-2.4143507421876365,-0.5596486627195887,0.9836663072567084,6.818127632089438,-16.119082225328842,0.927351039734025,8,0.8150005340576172,1.869999885559082,2.689999580383301,2.8849992752075195,0.6900005340576172,3,0.06820680694736514,-1.1578986994865206,18.479999542236328,-2.052632635647319,18.40999984741211,1.2353007175033799,18.700000762939453,0.06820680694736514
7683,2010-08-27,18.3700008392334,18.520000457763672,17.809999465942386,18.229999542236328,135184300.0,0.010451074305181551,2.2272733183924376,-0.3333363608702958,19.518746576718726,19.730051511114226,0.6307079251696024,1.452147460912606,2.0230374156350095,3.174966362671867,16.63435969303928,0.7100009918212855,-1.2259955003369356,-1.1854991912841797,-3.071887626716684,0.7008892441483248,-2.12869340900043,-0.24230497356792924,0.5849326185592716,47.86336211745012,25.809162881236986,0.943194217716252,8,0.4699993133544922,1.404998779296875,2.5849990844726562,2.6949987411499023,0.779998779296875,4,0.04735976549476684,1.2272689835144788,18.18000030517578,-1.1578986994865206,18.479999542236328,-2.052632635647319,18.40999984741211,0.04735976549476684
7684,2010-08-30,17.959999084472656,18.309999465942386,17.940000534057614,18.25,73718900.0,-0.022319092870430768,-1.2424312483382796,-2.0714159207640224,21.987972226275645,19.320304980551825,0.8984750982315752,1.6979642878755392,2.372304701671691,3.5519063187820024,17.941587134266832,0.4300003051757848,-1.1944437565092514,-1.4360009193420424,-3.293961344767631,0.42195950608354593,-2.3649811320548366,-0.5070207066292483,0.7659475749499585,17.241318831651096,-6.0340479863046035,0.9289802127127951,8,0.8350009918212891,1.8150005340576172,3.1250009536743164,3.1050004959106445,1.3500003814697301,0,0.08630296344219968,2.2272733183924376,18.3700008392334,1.2272689835144788,18.18000030517578,-1.1578986994865206,18.479999542236328,0.08630296344219968
7685,2010-08-31,17.670000076293945,17.920000076293945,17.600000381469727,17.8799991607666,111601400.0,-0.016146938917687925,1.2068874799400173,0.7241324879640104,22.670830448125784,18.595869508950624,1.0022878930880204,1.8297473488369462,2.60371714805261,3.802989436276288,19.491847890743127,0.3599987030029297,-1.1307677401497784,-1.5659998893737779,-3.4405652435978205,0.3085654648502647,-2.503282566485801,-0.6287172122617548,0.8727571444326223,6.930661283286556,-17.448041762698736,0.9372826771120216,8,0.6949996948242188,2.0,3.4524998664855957,3.3949995040893555,1.7299995422363281,1,0.08885114250398507,-1.2424312483382796,17.959999084472656,2.2272733183924376,18.3700008392334,1.2272689835144788,18.18000030517578,0.08885114250398507
7686,2010-09-01,18.13999938964844,18.270000457763672,17.889999389648438,17.940000534057614,73611500.0,0.026598715977655507,-1.533330790211524,-0.9523796548592527,32.152579492739164,19.151652243943126,0.34081616497819667,1.2182217347879067,2.086154773400043,3.29657181819454,21.287267665707958,0.6000003814697266,-1.1113322738864433,-0.9665005683898897,-2.762710320987239,0.8297091842074593,-1.8646054446885643,-0.06839569209121521,0.21420646322675907,53.46523621846556,27.522241658171527,0.8981048762986743,9,0.16000080108642223,1.5050010681152308,2.915000438690182,2.9250001907348597,1.3800010681152308,2,0.05843447678922753,1.2068874799400173,17.670000076293945,-1.2424312483382796,17.959999084472656,2.2272733183924376,18.3700008392334,0.05843447678922753
7687,2010-09-02,18.280000686645508,18.32999992370605,18.07999992370605,18.229999542236328,53192100.0,0.007717822585868284,2.3333418104600843,0.25000715259829165,37.60686036477613,21.687980915870806,0.11579647251165781,0.9380830923927768,1.9047170441646735,3.1169241544629998,23.124713085091468,0.25,-1.1185114551479884,-0.7069993019104004,-2.3789485947387305,0.9649499909179298,-1.5429739483245655,0.1289753445037647,-0.6800003051757812,73.91307052006344,43.33884350222276,0.8359746464141657,9,0.009999275207519531,1.2599992752075195,2.7749991416931152,2.339999198913574,1.2799987792968786,3,0.056892722599211076,-1.533330790211524,18.13999938964844,1.2068874799400173,17.670000076293945,-1.2424312483382796,17.959999084472656,0.056892722599211076
7688,2010-09-03,18.43000030517578,18.59000015258789,18.200000762939453,18.520000457763672,59143200.0,0.008205668101525676,2.3913057900585475,-1.7999618539004387,34.43116217421628,23.834491467511164,-0.12231406552406199,0.646379316935068,1.7299662465583658,2.915772550375099,24.927992206785476,0.3899993896484375,-1.1570223973764122,-0.44599971771240376,-1.9381884746395386,1.046189039214731,-1.1920940961759712,0.30009466075116364,-0.8153999328613288,83.83839551483976,51.69514450157541,0.7460943784635667,9,-0.28999996185302734,1.010000228881836,2.564999580383301,2.189999580383301,1.3400001525878906,4,0.02387414686770506,2.3333418104600843,18.280000686645508,-1.533330790211524,18.13999938964844,1.2068874799400173,17.670000076293945,0.02387414686770506
7689,2010-09-07,18.1200008392334,18.40999984741211,18.049999237060547,18.36000061035156,58636500.0,-0.01682037226311517,1.117661578507436,2.6666596024244082,30.362119951503416,25.60614858305524,0.10813149154281376,0.7980349185017772,2.0204509619957314,3.1611211080954966,26.90566057645653,0.3800010681152344,-1.141526480743817,-0.6294992446899421,-1.9011244062023351,0.6421259168224509,-1.2653118254461369,0.006313336066252617,-0.4663844757080078,52.525310907532095,22.549824056388868,0.6358125807561964,9,-0.015000343322753906,1.3199996948242188,2.8299989700317383,2.4999990463256836,1.1199989318847656,1,0.056843197107735444,2.3913057900585475,18.43000030517578,2.3333418104600843,18.280000686645508,-1.533330790211524,18.13999938964844,0.056843197107735444
7690,2010-09-08,17.899999618530273,18.049999237060547,17.75,18.040000915527344,101747000.0,-0.012141347158592719,2.750038743517911,0.5833392938035038,27.466671006942235,26.82313674808769,0.27734732771712345,0.9136633364608144,2.2073401354036335,3.3193259078563244,28.168616808653685,0.37000083923339844,-1.102164392590776,-0.7535004615783691,-1.9737037861560331,0.46670286299929487,-1.3636021238671994,-0.14339879928953891,-0.2089279034423832,17.857094200298818,-7.424174688435173,0.6101016622888317,9,0.2050008773803711,1.4150009155273438,3.0500001907348633,2.7200002670288086,1.4200000762939453,2,0.07877094287490749,1.117661578507436,18.1200008392334,2.3913057900585475,18.43000030517578,2.3333418104600843,18.280000686645508,0.07877094287490749
7691,2010-09-09,18.0,18.07999992370605,17.93000030517578,18.049999237060547,65019600.0,0.005586613608986157,1.7272506588987104,0.357134098990477,35.75950761460231,29.106272206211077,0.11409719657730477,0.7389228856713643,2.093082626310945,3.156205862633918,28.87305096724187,0.1800003051757777,-1.0516291120170287,-0.5820000648498542,-1.777968858647668,0.6139687289479596,-1.1799844617487594,0.01598433204905092,-0.27297114741211104,29.761899355588756,2.2593662413807074,0.5979843968989063,9,0.0950002670288086,1.2300004959106445,2.9499998092651367,2.619999885559082,1.3199996948242188,3,0.07777775658501529,2.750038743517911,17.899999618530273,1.117661578507436,18.1200008392334,2.3913057900585475,18.43000030517578,0.07777775658501529
7692,2010-09-10,17.969999313354492,18.100000381469727,17.84000015258789,17.950000762939453,68814700.0,-0.001666704813639286,-1.1666706403134413,-0.399977111467155,35.22012767231054,30.850870105721278,0.1242419369570662,0.6876148878705024,2.119144521739525,3.120355558457643,29.356722243244036,0.26000022888183594,-0.9711404487669348,-0.5380006790161147,-1.6901813056782764,0.614179947646047,-1.1140909923471938,0.03808963431496437,-0.2199993133544922,26.19038968942012,-2.9543651820650645,0.5760903133310804,9,0.1250009536743164,1.2350006103515625,2.887500762939453,2.65000057220459,1.2200012207031214,4,0.08625493620677482,1.7272506588987104,18.0,2.750038743517911,17.899999618530273,1.117661578507436,18.1200008392334,0.08625493620677482
7693,2010-09-13,18.559999465942386,18.559999465942386,18.200000762939453,18.21999931335449,73870900.0,0.0328325083546015,1.11763847905842,17.001239866476272,48.03369146092596,33.744838909571314,-0.4872077180026473,0.053911114371015145,1.538427830728569,2.4723762180610898,29.45246584127963,0.5900001525878942,-0.8882091029371963,0.081499481201174,-1.0309994933151003,1.1939984557174483,-0.47475000605696493,0.637748968459313,-0.7763994598388706,100.0,65.34883202993035,0.5562494872581373,9,-0.46499919891357777,0.6450004577636683,2.297500610351559,2.0600004196166957,0.6499996185302699,0,0.053879311895186355,-1.1666706403134413,17.969999313354492,1.7272506588987104,18.0,2.750038743517911,17.899999618530273,0.053879311895186355
7694,2010-09-14,18.739999771118164,18.799999237060547,18.34000015258789,18.530000686645508,64479500.0,0.00969829258379451,1.7878899973412556,0.6176440889048329,54.78260388822393,37.312813736248884,-0.6089689169467079,-0.19350409440142968,1.3716058827289466,2.231821035119559,29.527212361734033,0.45999908447265625,-0.7569929841653824,0.2979997634887681,-0.7215483926207469,1.317547919598283,-0.21177431456598939,0.8077738415435256,-0.9241437591552746,94.28576099632699,53.14356289299313,0.5097740780547584,9,-0.4650001525878906,0.4550008773803711,2.1075000762939453,1.880000114440918,0.899999618530277,1,0.05496268405685534,1.11763847905842,18.559999465942386,-1.1666706403134413,17.969999313354492,1.7272506588987104,18.0,0.05496268405685534
7695,2010-09-15,18.71999931335449,18.770000457763672,18.540000915527344,18.729999542236328,56107300.0,-0.0010672602992504165,4.110983957445907,-0.04762034514079803,53.52940483489945,39.68801655204447,-0.47423350992427515,-0.25012222507466575,1.395797421224426,2.189737172643156,30.312529525284493,0.22999954223632812,-0.6469784967904921,0.3184993743896456,-0.5757225017253198,1.212721250504611,-0.12861156366783533,0.7656103124471265,-0.8450947078857389,91.6666666666663,47.277633775072545,0.44711093805748237,9,-0.4449996948242152,0.1650009155273473,2.115000724792484,1.9000005722045934,1.0400009155273509,2,0.027777803249849242,1.7878899973412556,18.739999771118164,1.11763847905842,18.559999465942386,-1.1666706403134413,17.969999313354492,0.027777803249849242
7696,2010-09-16,18.96999931335449,18.979999542236328,18.57999992370605,18.700000762939453,69165800.0,0.013354701344548303,1.7586274935380368,-26.999237077998828,61.79101520354225,42.37514486746293,-0.6639365905083245,-0.578618800043504,1.131702911797941,1.8819890901359813,30.923628389626245,0.399999618530277,-0.5198819602464795,0.5994994163513141,-0.15299738994355394,1.3519962226461821,0.2232510132038783,0.9757478194987499,-1.039589029990232,99.12278647053282,47.91661134439457,0.37624840314743424,9,-0.6049995422363246,-0.23499870300292613,1.7075009346008336,1.6500005722045934,0.870000839233402,3,0.018450205278781384,4.110983957445907,18.71999931335449,1.7878899973412556,18.739999771118164,1.11763847905842,18.559999465942386,0.018450205278781384
7697,2010-09-17,18.809999465942386,19.07999992370605,18.670000076293945,19.030000686645508,70436600.0,-0.008434362319637234,1.562501490117575,-0.8148237105900779,56.626478337253424,44.841291107800394,-0.47030812693125057,-0.44871300059506325,1.2767479241954298,1.990228742730185,30.49893422053831,0.4099998474121058,-0.37119366592666836,0.4439995765686078,-0.29613970920998867,1.1841388623472042,0.07392993367930956,0.814069219457906,-0.7956220418683628,69.31810053904393,16.958364316281646,0.3700696428892987,9,-0.394999504089359,-0.07499885559082387,1.730000495910641,1.8100004196166957,1.060001373291012,4,0.027113250577451842,1.7586274935380368,18.96999931335449,4.110983957445907,18.71999931335449,1.7878899973412556,18.739999771118164,0.027113250577451842
7698,2010-09-20,18.93000030517578,18.959999084472656,18.690000534057614,18.88999938964844,44935100.0,0.00637963012442766,4.40005340657671,-0.18182133444304407,66.00660710036678,48.801789679896316,-0.5720862367287225,-0.5977875050942849,1.138365044604491,1.8200770738055354,29.984029917644918,0.2699985504150426,-0.27365221614589785,0.5630003929138176,-0.18028106329586535,1.3062818491235006,0.19135966480897437,0.9346411210186609,-0.8090606311385535,79.72977501011707,21.980671604708732,0.3716407281048419,9,-0.5150003433227539,-0.19499969482421875,1.5,1.6899995803833008,1.1100006103515625,0,0.013734824336518514,1.562501490117575,18.809999465942386,1.7586274935380368,18.96999931335449,4.110983957445907,18.71999931335449,0.013734824336518514
7699,2010-09-21,19.13999938964844,19.270000457763672,18.84000015258789,18.8799991607666,69131400.0,0.01109345383450644,-1.529426614382605,6.4998569521273115,74.91522004641004,54.073850684281624,-0.6953011233837678,-0.8149139096585465,0.9014066181284619,1.5569667160480911,29.242117390736023,0.43000030517578125,-0.20272533982599228,0.7509995460510304,-0.057010155669296125,1.5590092477713569,0.34699469519086534,1.1550043969111954,-0.9231536906443303,82.1916233376014,17.270175438439693,0.4040048508601637,9,-0.5849990844726598,-0.40499877929687855,1.2275009155273402,1.480000495910641,1.0500011444091726,1,0.0036572464501787305,4.40005340657671,18.93000030517578,1.562501490117575,18.809999465942386,1.7586274935380368,18.96999931335449,0.0036572464501787305
7700,2010-09-22,19.01000022888184,19.25,18.88999938964844,19.040000915527344,61569400.0,-0.006792014885690589,-1.6666478288205357,-0.11538715475184626,66.66666666666671,57.50797946784434,-0.4372740734048044,-0.6721193818311484,0.9881952895542945,1.6429381091943114,28.18591997408052,0.36000061035155895,-0.13083580536896733,0.5910003662109418,-0.26350828624471134,1.4455090186665949,0.16374603998311343,1.01825469243877,-0.6667759588265803,62.318836573520656,-3.884371646855911,0.4272543262278269,9,-0.45499992370605824,-0.274999618530277,1.3150000572204554,1.6099996566772425,1.4599990844726491,2,0.03314040784752037,-1.529426614382605,19.13999938964844,4.40005340657671,18.93000030517578,1.562501490117575,18.809999465942386,0.03314040784752037
7701,2010-09-23,18.979999542236328,19.309999465942386,18.75,18.850000381469727,51954700.0,-0.0015781528818674673,-2.3939369418836733,-4.333206179668642,63.99996643068967,60.70573932988647,-0.2834490888477248,-0.6353121044543428,0.9624626848920066,1.6215833934159,26.695400263770264,0.5599994659423864,-0.007100819789339852,0.5359996795654283,-0.354520996738529,1.4265203558693855,0.09073934141344964,0.9812600177174069,-0.5255621296560591,48.43746274706122,-16.09690151963568,0.44526033815197846,9,-0.22499942779541016,-0.28999900817871094,1.3325004577636719,1.640000343322754,1.0699996948242188,3,0.04109592757943803,-1.6666478288205357,19.01000022888184,-1.529426614382605,19.13999938964844,4.40005340657671,18.93000030517578,0.04109592757943803
7702,2010-09-24,19.420000076293945,19.450000762939453,19.18000030517578,19.229999542236328,55749300.0,0.023182325851930585,1.1599871827149757,1.4615520049297945,67.7419134310706,62.895541771013654,-0.5544422759232894,-1.0304853310542441,0.4658569285743397,1.143441684674066,25.161572225407035,0.470001220703125,0.17231383862172933,0.914000225067138,-0.06717836642473785,1.8951788165590138,0.42341092932120006,1.4045895208130759,-0.8457839762429806,96.05254241967181,32.55715536702242,0.4905892957459371,9,-0.5249996185302734,-0.8949995040893555,0.8849997520446777,1.1999998092651367,1.1499996185302734,4,0.02162719230916177,-2.3939369418836733,18.979999542236328,-1.6666478288205357,19.01000022888184,-1.529426614382605,19.13999938964844,0.02162719230916177
7703,2010-09-27,19.239999771118164,19.43000030517578,19.18000030517578,19.399999618530273,51071000.0,-0.00926881073473873,1.2727146622277707,-0.8421020930582743,71.05258251781146,64.70331717430116,-0.29931639538669685,-0.8242233618878316,0.6017898891165103,1.29009408368983,23.1761047989248,0.25,0.30370823179564255,0.6904999732971184,-0.3411358793249981,1.722135825919235,0.17468204698606016,1.2063178996081767,-0.5256581250050409,69.99989100876834,4.905490765325965,0.5158179263110578,9,-0.24499893188476562,-0.7149991989135742,0.8575000762939453,1.3050003051757812,1.1000003814697266,0,0.032744338649159044,1.1599871827149757,19.420000076293945,-2.3939369418836733,18.979999542236328,-1.6666478288205357,19.01000022888184,0.032744338649159044
7704,2010-09-28,19.51000022888184,19.56999969482422,19.100000381469727,19.309999465942386,61019600.0,0.014033287992496923,1.9374985098825248,-1.2500059604701619,79.70477653076884,67.61169180717553,-0.5013256136650348,-1.0246837425132007,0.2715753372553529,0.9985155204469187,21.197002212554892,0.4699993133544922,0.45899492349245463,0.8830003738403356,-0.19405402429909913,1.9600547719797703,0.34447317477061645,1.4215275729100547,-0.6779531240765024,92.68298923510683,20.72056072539725,0.5385271990697178,9,-0.43500041961670277,-0.9250001907348668,0.40749979019164684,1.0100002288818324,0.9699993133544886,1,0.027165591000912093,1.2727146622277707,19.239999771118164,1.1599871827149757,19.420000076293945,-2.3939369418836733,18.979999542236328,0.027165591000912093
7705,2010-09-29,19.239999771118164,19.6200008392334,19.1200008392334,19.479999542236328,62484300.0,-0.013839080194575137,-1.0833435986282918,-1.1999942779759294,71.52775156279901,68.69355140264851,-0.1674110916176268,-0.6651338362156523,0.4750485297832867,1.2483422099790076,18.767973281737845,0.5,0.5240345940921252,0.5344999313354499,-0.47564802105045345,1.5446478837213533,0.029425955142500015,1.0395739075283998,-0.2751212001094281,56.32175844220191,-20.11214253581562,0.5050739761929517,9,-0.09499931335449219,-0.6299991607666016,0.5225005149841309,1.2000007629394531,1.7299995422363246,2,0.049376339617505094,1.9374985098825248,19.51000022888184,1.2727146622277707,19.239999771118164,1.1599871827149757,19.420000076293945,0.049376339617505094
7706,2010-09-30,19.200000762939453,19.600000381469727,19.11000061035156,19.34000015258789,75382200.0,-0.0020789505537704978,-2.0625014901174947,0.583331346509946,71.28029234559551,70.32175295913096,-0.10209134574908774,-0.5709219131573775,0.45925660221556797,1.2479307888041653,17.159482734438598,0.4899997711181676,0.550268692354333,0.4415008544921868,-0.5548561905211891,1.4378578995055626,-0.05667766801450114,0.9396793769988747,-0.10409773828578395,19.23082566115248,-60.933003796191755,0.49817852250668776,9,-0.04500007629394531,-0.5900001525878906,0.45749902725219727,1.1349992752075195,2.039999008178711,3,0.0661457552057203,-1.0833435986282918,19.239999771118164,1.9374985098825248,19.51000022888184,1.2727146622277707,19.239999771118164,0.0661457552057203
7707,2010-10-01,19.31999969482422,20.350000381469727,18.8799991607666,19.46999931335449,41275000.0,0.006249944120647832,-1.8543693994818682,1.0714305177111463,65.70248357276327,70.2879614560639,-0.15884288494230958,-0.6419235839228463,0.266947110691369,1.0921200678499048,16.149908376683037,1.470001220703125,0.5904742432730039,0.5094998359680183,-0.4902575633874058,1.5092572353234424,0.009621136290306254,1.0093785356457303,0.3000011444091797,29.931984263738087,-45.75132739112263,0.49987869967771237,10,0.23000049591064453,-0.3449993133544922,0.23250055313110352,0.9100008010864258,1.9099998474121094,4,0.037784655992095795,-2.0625014901174947,19.200000762939453,-1.0833435986282918,19.239999771118164,1.9374985098825248,19.51000022888184,0.037784655992095795
7708,2010-10-04,18.8700008392334,19.299999237060547,18.770000457763672,19.25,67082000.0,-0.023291866599323696,1.2083391282579066,2.533334181046053,52.41637796436871,67.78809011361486,0.31486100801047456,-0.16576994983911675,0.640816911347244,1.4903934626853115,15.640636958968585,0.5499992370605469,0.5691605835848073,0.03750095367431783,-0.9462379939668857,1.0212399013155213,-0.4543685201462857,0.5293704274949214,1.4799995422363281,6.3291383733212605,-64.2333426938662,0.49186947382060203,10,0.6799993515014648,0.10499954223632812,0.6524996757507324,1.3299999237060547,2.289999008178711,0,0.0900900254363679,-1.8543693994818682,19.31999969482422,-2.0625014901174947,19.200000762939453,-1.0833435986282918,19.239999771118164,0.0900900254363679
7709,2010-10-05,19.149999618530273,19.290000915527344,19.030000686645508,19.07999992370605,61004600.0,0.014838302429468708,-2.0588591688358315,-0.1842101300513573,57.28814830523822,66.74603251790059,0.04071115125240965,-0.38435331170794385,0.2857283595070683,1.1691928949640378,14.883403136235573,0.4200000762939453,0.5895394198825521,0.26599979400634766,-0.6672325425427239,1.1992321305554192,-0.2006163742681899,0.7326159622808852,1.2000007629394531,24.05058095669232,-42.03127979297578,0.46661616827453584,10,0.40000057220458984,-0.17499923706054688,0.1575002670288086,0.8950004577636719,1.8900012969970703,1,0.062141021293082854,1.2083391282579066,18.8700008392334,-1.8543693994818682,19.31999969482422,-2.0625014901174947,19.200000762939453,0.062141021293082854
7710,2010-10-06,19.309999465942386,19.3700008392334,19.1299991607666,19.209999084472656,54990000.0,0.008355083582210154,1.1818024188304652,1.4285831062670082,55.94406527141079,65.85093238909182,-0.08075035265787989,-0.45671959110697813,0.055140666000252025,0.9782433322073025,13.720951819996147,0.24000167846679688,0.5742314882967534,0.3554996490478537,-0.4717591893382185,1.1827584874339259,-0.05812977014518239,0.7691290682408898,0.976800918579098,34.17715406669707,-26.57995024035816,0.4136294191930361,10,0.25000095367431285,-0.3349990844726598,-0.02499961853027699,0.735000610351559,1.8999996185302699,2,0.060590373311894874,-2.0588591688358315,19.149999618530273,1.2083391282579066,18.8700008392334,-1.8543693994818682,19.31999969482422,0.060590373311894874
7711,2010-10-07,19.399999618530273,19.540000915527344,19.209999084472656,19.3700008392334,51794600.0,0.004660805545159352,1.1290346397588138,0.2999866486104912,60.57349042427944,65.05444094389281,-0.1172368891394413,-0.4600442375117382,-0.09779741124539498,0.8554268567598982,12.683961605845093,0.3300018310546875,0.514364396237486,0.37549982070922994,-0.3412320690044197,1.0922317104228796,0.01713387585240511,0.7338657655660548,0.8261287689208991,39.873366530858604,-18.98287749437403,0.35836594485682394,10,0.16000080108642578,-0.34999942779541016,-0.38249969482421875,0.5400009155273438,2.1300010681152344,3,0.0809278209121509,1.1818024188304652,19.309999465942386,-2.0588591688358315,19.149999618530273,1.2083391282579066,18.8700008392334,0.0809278209121509
7712,2010-10-08,19.520000457763672,19.57999992370605,19.209999084472656,19.399999618530273,46528700.0,0.006185610391392871,2.0833432674503314,4.000190742624619,60.5734904242795,63.89009737794481,-0.2475985605698341,-0.48271814142587743,-0.27096804683206344,0.7123949560844878,11.4892693802584,0.3700008392333949,0.5043944853886728,0.41800060272216655,-0.13517612036952897,0.9711773258138621,0.1414122411763188,0.6945889642680143,0.6478828125000007,92.59265364174358,34.8740840206579,0.27658836154584754,10,0.039999961853027344,-0.4700002670288086,-0.5475001335144043,0.4200000762939453,1.779998779296875,4,0.08811471685547012,1.1290346397588138,19.399999618530273,1.1818024188304652,19.309999465942386,-2.0588591688358315,19.149999618530273,0.08811471685547012
7713,2010-10-11,19.559999465942386,19.75,19.530000686645508,19.59000015258789,52722400.0,0.0020491294692979167,-3.8889689519974566,-0.2500039736151655,58.01527773430016,61.48015306722607,-0.2653348354421041,-0.46795046807215,-0.35090598950417373,0.6466492463594484,11.522071457215443,0.22999954223632812,0.5105478391360023,0.4079996109008839,-0.11906186257591145,0.9350610843776792,0.14446887416248444,0.6715303476392833,0.5519684918212846,73.61101176994224,18.20373924975678,0.2635307367383979,10,9.536743128535363e-07,-0.5099992752075231,-0.644999504089359,0.3800010681152308,1.5100002288818324,0,0.08537832934002498,2.0833432674503314,19.520000457763672,1.1290346397588138,19.399999618530273,1.1818024188304652,19.309999465942386,0.08537832934002498
7714,2010-10-12,19.770000457763672,19.799999237060547,19.440000534057614,19.649999618530273,94743400.0,0.010736247318765768,3.0000211929512637,-3.9999364231678713,64.07408427800101,60.651967813359626,-0.4856472604321098,-0.6290833274053966,-0.6169599722659136,0.4247946948530945,11.996487435240041,0.35999870300293324,0.4717124084840947,0.5665005683898912,0.00856147720374878,1.1244396595760335,0.28753102279681997,0.8454701139829623,0.2882888000000001,95.52257076404962,39.29632798100495,0.27896954559307136,10,-0.21000003814697266,-0.7200002670288086,-0.9800000190734863,0.1700000762939453,1.3099994659423793,1,0.07030851580494457,-3.8889689519974566,19.559999465942386,2.0833432674503314,19.520000457763672,1.1290346397588138,19.399999618530273,0.07030851580494457
7715,2010-10-13,19.239999771118164,20.030000686645508,19.15999984741211,19.979999542236328,173827300.0,-0.0268083295080237,1.0714254898354463,-6.166621632361122,54.0625050291437,58.73888033375386,0.04956579955750229,-0.061269369557614084,-0.14130004353785353,0.9378235132053021,12.177868052137878,0.8700008392333984,0.4241548256141563,0.01049985885619975,-0.4989261443551527,0.5199258620675522,-0.24421314274947648,0.265212860461876,-0.4699993133544922,9.195384659231669,-46.03259141549234,0.25471300160567634,10,0.32000064849853516,-0.18999958038330078,-0.4674992561340332,0.7000007629394531,1.7800006866455078,2,0.0935551541487658,3.0000211929512637,19.770000457763672,-3.8889689519974566,19.559999465942386,2.0833432674503314,19.520000457763672,0.0935551541487658
7716,2010-10-14,19.31999969482422,19.459999084472656,19.200000762939453,19.309999465942386,59255900.0,0.004158000242086457,-1.2608782186839158,-0.0135138269931107,48.23942881589173,56.79854091632369,-0.012988031741890893,-0.11984839170661843,-0.2713181570035168,0.844976727139386,12.84615717529344,0.2599983215332031,0.3245125343448585,0.07299976348877024,-0.4227548844468956,0.5687544114244361,-0.17487756047906444,0.3208770874566049,-0.5247992324829092,18.390769318463338,-30.364787542200578,0.24787732396783302,10,0.0800008773803711,-0.22499942779541016,-0.6099991798400879,0.6200008392333984,1.8199996948242223,3,0.09782605691007151,1.0714254898354463,19.239999771118164,3.0000211929512637,19.770000457763672,-3.8889689519974566,19.559999465942386,0.09782605691007151
7717,2010-10-15,19.31999969482422,19.46999931335449,19.200000762939453,19.440000534057614,64052800.0,0.0,2.000010596475691,-11.999809269506102,51.50375912892896,56.69713882349705,-0.014514373136986336,-0.08398749614768164,-0.32043335543402307,0.829125349252692,13.77963192461284,0.2699985504150355,0.2643203915584955,0.047499752044679155,-0.4041113368253946,0.4991108409147529,-0.1783057923903577,0.273305296479716,-0.5001032279968243,18.390769318463338,-26.534192259088076,0.2258055444350366,10,0.21000099182128906,-0.22499942779541016,-0.6574993133544922,0.6200008392333984,1.9300003051757812,4,0.11438928709783269,-1.2608782186839158,19.31999969482422,1.0714254898354463,19.239999771118164,3.0000211929512637,19.770000457763672,0.11438928709783269
7718,2010-10-18,19.190000534057614,19.31999969482422,18.96999931335449,19.26000022888184,54985100.0,-0.006728735135613451,2.6842411709197878,0.583326710641418,43.650791247982774,55.18187692824645,0.18511738408389888,0.0700821022627558,-0.24142787051946613,0.9447513332529596,14.505262700595898,0.3500003814697301,0.20262541451004523,-0.09549942016601776,-0.5197374066992388,0.32873856636720333,-0.3076184134326283,0.11661957310059279,-0.3459019828338583,20.754805252759283,-17.380193133782043,0.212118993266611,10,0.30999946594238637,0.08500003814697621,-0.540000438690182,0.7500000000000036,1.899999618530277,0,0.10995302992609068,2.000010596475691,19.31999969482422,-1.2608782186839158,19.31999969482422,1.0714254898354463,19.239999771118164,0.10995302992609068
7719,2010-10-19,19.209999084472656,19.38999938964844,18.899999618530273,19.01000022888184,85409800.0,0.0010421339165442856,-1.3333318195648691,-2.8571389645773158,49.339190391645964,54.448001941605916,0.19503478640064742,0.05860115149629763,-0.3132390910134717,0.8934248082189384,15.282658820285944,0.4899997711181676,0.1594630979243945,-0.07900085449218608,-0.4993214959984371,0.34131978701406496,-0.2891611752453116,0.13115946626093944,-0.34218249054046623,27.433555125699222,-8.05390624374676,0.21016032075312502,10,0.2550010681152344,0.13500118255615234,-0.5599989891052246,0.7300014495849609,2.180000305175785,1,0.09682460692332828,2.6842411709197878,19.190000534057614,2.000010596475691,19.31999969482422,-1.2608782186839158,19.31999969482422,0.09682460692332828
7720,2010-10-20,19.63999938964844,19.780000686645508,19.290000915527344,19.299999237060547,84884600.0,0.022384191862005354,-1.7222451812527153,1.7000104904775555,58.27066321335666,54.19213225150339,-0.20476557008370477,-0.3391706666435006,-0.7643662181174591,0.43970774443777216,16.408395958951882,0.5700016021728516,0.20114918658560654,0.3194994926452672,-0.1071631195309024,0.7461621048214369,0.10616818655718419,0.5328307987333503,-0.748939113861983,84.09078101496874,44.62415746898618,0.21333130608808454,10,-0.17499923706055043,-0.1949987411499059,-0.9049992561340368,0.30000114440917613,1.7000007629394496,2,0.07331978507171355,-1.3333318195648691,19.209999084472656,2.6842411709197878,19.190000534057614,2.000010596475691,19.31999969482422,0.07331978507171355
7721,2010-10-21,19.76000022888184,19.86000061035156,19.56999969482422,19.75,74287500.0,0.006110022554106864,1.7619004368716593,0.02941242468782219,58.270693135332266,53.9362658860648,-0.29986393999596217,-0.4192339742749063,-0.8919622787923949,0.3002792804462153,17.98187322965179,0.2900009155273402,0.2104983808647667,0.40050029754639027,-0.03755633747378084,0.8385569325665614,0.1814719800363065,0.619528615056474,-0.860000610351566,89.58330435888388,46.89016609446831,0.21902831751008478,10,-0.29500007629394887,-0.29500007629394887,-1.1800003051757848,0.1800003051757777,1.5699996948242116,3,0.0637651930307257,-1.7222451812527153,19.63999938964844,-1.3333318195648691,19.209999084472656,2.6842411709197878,19.190000534057614,0.0637651930307257
7722,2010-10-22,19.84000015258789,19.93000030517578,19.75,19.790000915527344,50129800.0,0.004048579088026472,-1.7692127116405998,4.9998092695004175,71.17903348189552,55.3989054135754,-0.3684441794547588,-0.49134682619339287,-0.979429188029151,0.19106040425704762,19.371340629340448,0.18000030517578125,0.2179348254364477,0.4595002174377427,-0.028221632851213485,0.9472220677266989,0.21563929229326462,0.7033611425822208,-0.9174005126953126,91.262126933041,42.152865474921796,0.24386092514447805,10,-0.375,-0.3299999237060547,-1.2899999618530273,0.10000038146972656,1.3199996948242188,4,0.06552415458983663,1.7619004368716593,19.76000022888184,-1.7222451812527153,19.63999938964844,-1.3333318195648691,19.209999084472656,0.06552415458983663
7723,2010-10-25,19.8700008392334,20.0,19.799999237060547,19.950000762939453,45769400.0,0.0015121313717123552,1.2222504794905213,-1.6000228885328451,67.64708082292701,55.79590502967829,-0.39096041568777196,-0.49722226311800455,-1.0070307894484536,0.13028153525975483,20.885837219550854,0.20000076293945312,0.20546918605075248,0.4580008506774895,-0.07113362375336152,0.9871353251083406,0.19343361346206223,0.7225680878929168,-0.9252531784057609,88.18189857417069,34.419771518216564,0.264567237215426,10,-0.4050006866455078,-0.35000038146972656,-1.2950005531311035,0.06999969482421875,1.6099987030029297,0,0.06945138915353177,-1.7692127116405998,19.84000015258789,1.7619004368716593,19.76000022888184,-1.7222451812527153,19.63999938964844,0.06945138915353177
7724,2010-10-26,20.040000915527344,20.11000061035156,19.729999542236328,19.790000915527344,56344600.0,0.00855561495288315,-1.054044580077099,-3.125002980235081,67.80490346495262,57.32283818921261,-0.5795825101233341,-0.6592818748317342,-1.1829230257500605,-0.054651874408428114,22.23416826008016,0.3800010681152308,0.18884917788945543,0.6015008926391587,0.0031423101417935584,1.199859475136524,0.30232160139047437,0.9006801838878431,-1.0735481941833491,91.46344867369478,33.76888903551649,0.2991792912486833,10,-0.5350008010864258,-0.49000072479248047,-1.4650006294250488,-0.10000038146972656,1.6599998474121094,1,0.05239516911633424,1.2222504794905213,19.8700008392334,-1.7692127116405998,19.84000015258789,1.7619004368716593,19.76000022888184,0.05239516911633424
7725,2010-10-27,20.190000534057614,20.200000762939453,19.809999465942386,19.93000030517578,48151900.0,0.007485010562751304,1.7857167185509382,1.0400009155273295,68.72039542670348,59.598501145969465,-0.6488907574457059,-0.7741517900043782,-1.3391275987286768,-0.20864519610694998,23.602095949680336,0.39000129699706676,0.18419538990196216,0.7040004730224574,0.026406849460620663,1.381594096584294,0.3652036612415408,1.042797284803374,-1.1778058971533163,98.4126647734492,36.874942339931756,0.338796811780918,10,-0.6400003433227504,-0.6400003433227504,-1.5450000762939418,-0.24999999999999645,1.5,2,0.059435305787466586,-1.054044580077099,20.040000915527344,1.2222504794905213,19.8700008392334,-1.7692127116405998,19.84000015258789,0.059435305787466586
7726,2010-10-28,20.46999931335449,20.530000686645508,20.020000457763672,20.290000915527344,71144000.0,0.013868190782093226,2.399988555951859,0.6923009206616985,70.92509828733417,61.7564277191256,-0.8365826712525397,-1.005689289689574,-1.6241399129633614,-0.488974328259566,25.28103587360786,0.5100002288818359,0.14972961355650227,0.9204993247985804,0.12754396958928638,1.7134546800078745,0.5240216471939334,1.3169770024032275,-1.3865363088880827,92.49983906768888,33.449071935206355,0.39647767760464664,10,-0.754999160766598,-0.8299989700317347,-1.8249988555908168,-0.5299987792968714,1.2300014495849645,3,0.042501263723336846,1.7857167185509382,20.190000534057614,-1.054044580077099,20.040000915527344,1.2222504794905213,19.8700008392334,0.042501263723336846
7727,2010-10-29,20.049999237060547,20.559999465942386,20.01000022888184,20.450000762939453,60774400.0,-0.020517835387514505,-1.291665673255007,-2.2222504794905653,59.245280031208495,63.48914869503957,-0.3376499512301194,-0.5567396992119669,-1.191892994643311,-0.06775845140251135,25.55476082241689,0.5499992370605469,0.17775024834709896,0.46399927139282227,-0.3513638152178302,1.2793623580034748,0.05631772808749602,0.8716808146981485,-0.8508132180198125,38.5541836432199,-17.88419948857596,0.4076815433053259,10,-0.31999969482421875,-0.38499927520751953,-1.3274989128112793,-0.10999870300292969,1.5300006866455043,4,0.06384043567839859,2.399988555951859,20.46999931335449,1.7857167185509382,20.190000534057614,-1.054044580077099,20.040000915527344,0.06384043567839859
7728,2010-11-01,20.56999969482422,20.670000076293945,20.34000015258789,20.350000381469727,51593700.0,0.02593518591275057,-1.7500019868233874,-0.5499961853172862,63.51350480574679,65.06407251882854,-0.716677834620203,-0.9938031861142846,-1.6936740428667214,-0.5934066034146355,26.226199200263533,0.6200008392333984,0.2404294970940697,0.8989997863769545,0.04441691037871465,1.7535826623751944,0.4717083483778346,1.3262912243760745,-1.2347323310933191,89.36166758990404,36.302917549667065,0.42729143799911984,11,-0.5899991989135742,-0.8499994277954102,-1.859999179840088,-0.6449995040893555,1.25,0,0.028682555242640406,-1.291665673255007,20.049999237060547,2.399988555951859,20.46999931335449,1.7857167185509382,20.190000534057614,0.028682555242640406
7729,2010-11-02,20.34000015258789,20.700000762939453,20.290000915527344,20.63999938964844,60959100.0,-0.011181309948886442,-1.050010967317394,-1.363637151799432,70.67671491210773,66.44252270757866,-0.3459067308923629,-0.7062926882273572,-1.4409821271931236,-0.37188657387341095,26.860181408820537,0.4099998474121094,0.29323681044814975,0.6095002174377449,-0.2579578292072995,1.4769582640827892,0.17577119411522446,1.0432292407602652,-0.8445648633494258,59.55055216590892,0.9044112909868502,0.4337290233225218,11,-0.2049999237060547,-0.6049995422363281,-1.5799994468688965,-0.5500001907348633,1.4699993133544957,1,0.05604716721220848,-1.7500019868233874,20.56999969482422,-1.291665673255007,20.049999237060547,2.399988555951859,20.46999931335449,0.05604716721220848
7730,2010-11-03,20.479999542236328,20.520000457763672,20.21999931335449,20.34000015258789,53044600.0,0.0068829591247876465,1.7272679983354464,-0.46666581895400183,71.32354694255929,67.89283979727055,-0.39584924238270247,-0.7948992370155565,-1.5468454440490582,-0.523629259464137,27.274374809305847,0.30000114440918324,0.392222184738543,0.6909996032714858,-0.214048282087564,1.5960474886305356,0.23847566059196268,1.143523545951009,-0.8159250866797265,68.11578979375756,4.196780384160498,0.45252394267952445,11,-0.2649993896484375,-0.7449989318847656,-1.6499996185302734,-0.6899995803833008,1.4300003051757812,2,0.05957037343614635,-1.050010967317394,20.34000015258789,-1.7500019868233874,20.56999969482422,-1.291665673255007,20.049999237060547,0.05957037343614635
7731,2010-11-04,20.96999931335449,21.020000457763672,20.559999465942386,20.65999984741211,66048200.0,0.023925770608911545,1.2438976735098148,2.2142915531334895,75.70095123897552,68.39527510361278,-0.7779727246340009,-1.2240030761332363,-1.998568134989135,-1.0320628422021407,27.69332562493321,0.5400009155273438,0.4945582361817671,1.1024993896484325,0.07539576896602895,2.129603010330836,0.5889475793072307,1.6160511999896343,-1.1608951747642884,95.04939276454033,24.323302171984636,0.5135518103412027,11,-0.5949993133544886,-1.0749988555908168,-2.0924987792968714,-1.1799993515014613,0.5300006866455114,3,0.034334823284643656,1.7272679983354464,20.479999542236328,-1.050010967317394,20.34000015258789,-1.7500019868233874,20.56999969482422,0.034334823284643656
7732,2010-11-05,21.239999771118164,21.290000915527344,20.96999931335449,21.01000022888184,55960500.0,0.01287555873174151,-1.0645173198793825,0.7419352853952188,80.59701747473767,69.83415695381397,-0.925863271342628,-1.4319556570947753,-2.2166935414568982,-1.3192738909336796,28.190880333004635,0.3200016021728551,0.5522119548481754,1.2864998817443833,0.1054161825302522,2.4675835809585145,0.6959580321373195,1.8770417313514471,-1.2371522214602066,95.32700284675815,17.524757718502997,0.5905418496070652,11,-0.7299995422363281,-1.2099990844726562,-2.357499122619629,-1.4499998092651367,0.22999954223632457,4,0.021657297400105913,1.2438976735098148,20.96999931335449,1.7272679983354464,20.479999542236328,-1.050010967317394,20.34000015258789,0.021657297400105913
7733,2010-11-08,21.229999542236328,21.5,21.170000076293945,21.34000015258789,53006900.0,-0.00047082057389824516,-1.869570265204916,-0.47826447514637593,80.2395264293408,71.21578172763488,-0.7852354543335238,-1.3601646672089167,-2.1599901358558427,-1.3271961546069555,28.502545169299253,0.3299999237060547,0.6088007745721562,1.1929996490478523,-0.10162223148522642,2.487621529580931,0.5456887087813129,1.8403105893143916,-0.9954643867218813,78.90622555279559,-5.049732550753717,0.6473109402665388,11,-0.5749998092651367,-1.0949993133544922,-1.9674992561340332,-1.4399995803833008,0.05000114440917969,0,0.016486122892909627,-1.0645173198793825,21.239999771118164,1.2438976735098148,20.96999931335449,1.7272679983354464,20.479999542236328,0.016486122892909627
7734,2010-11-09,21.15999984741211,21.350000381469727,21.030000686645508,21.200000762939453,46639500.0,-0.0032972066101535358,-1.1333367241839707,0.3636426688861146,75.50336730291905,71.9694452694366,-0.6030763387440174,-1.244496338817747,-2.029920144329374,-1.2737918785857545,28.951119875277275,0.31999969482421875,0.6321391291762453,1.0534999847412116,-0.32715225607943665,2.43415222556186,0.3631738643308857,1.7438261051515376,-0.6723717230005519,73.43750232830526,-10.06759951668603,0.6903261204103248,11,-0.4049997329711914,-0.9600000381469727,-1.8974995613098145,-1.369999885559082,0.1399993896484375,1,0.031190919289766805,-1.869570265204916,21.229999542236328,-1.0645173198793825,21.239999771118164,1.2438976735098148,20.96999931335449,0.031190919289766805
7735,2010-11-10,21.040000915527344,21.170000076293945,20.81999969482422,21.149999618530273,48072100.0,-0.005671027067584822,3.6666836209198532,2.749904634751097,71.47653863312121,72.0307164189685,-0.39093615501742107,-1.0358396106137953,-1.840657829281085,-1.1679015467949192,30.063456201292905,0.35000038146972656,0.6725981395876097,0.8435009956359849,-0.5339913483239904,2.2209933395959602,0.15475482365599902,1.5322471676159708,-0.3498984159980978,51.06395498659766,-30.363945278025717,0.6887461719799876,11,-0.2850008010864258,-0.840001106262207,-1.7775006294250488,-1.3700008392333984,0.4199981689453125,2,0.03659688768581715,-1.1333367241839707,21.15999984741211,-1.869570265204916,21.229999542236328,-1.0645173198793825,21.239999771118164,0.03659688768581715
7736,2010-11-11,21.209999084472656,21.229999542236328,20.549999237060547,20.690000534057614,69682800.0,0.008079760529851265,1.4285748345543783,-4.727315288446565,72.31271613022679,73.48265376330386,-0.4972138151119694,-1.1141045167970205,-1.953140961350023,-1.3478099010013906,30.91684361837741,0.6800003051757812,0.7107422109047157,0.918999195098877,-0.464617539659848,2.302615929857602,0.2271908277195145,1.6108075624782394,0.29000091552734375,69.47361235479065,-10.26789192336804,0.6918083673793624,11,-0.34999942779541016,-1.0099992752075195,-1.9424986839294434,-1.539999008178711,0.020000457763671875,3,0.033003337725361126,3.6666836209198532,21.040000915527344,-1.1333367241839707,21.15999984741211,-1.869570265204916,21.229999542236328,0.033003337725361126
7737,2010-11-12,21.530000686645508,21.809999465942386,21.32999992370605,21.440000534057614,100662400.0,0.015087299197816373,-2.0967575216882786,0.17307769899754444,74.70240223977444,74.72586458930692,-0.6539715014796812,-1.3281438388468274,-2.215236595370058,-1.6732470883868658,32.11326482022736,0.6000003814697301,0.7484815838686245,1.1285007476806648,-0.2813483599586242,2.5383498553199537,0.4235761938610203,1.8334253015003092,-0.9800014495849609,77.7778786956763,-0.858960770582641,0.7049245538196445,11,-0.5150012969970703,-1.1750011444091797,-2.2250003814697266,-1.8600006103515625,-0.43000030517578125,4,-0.0013934363998472366,1.4285748345543783,21.209999084472656,3.6666836209198532,21.040000915527344,-1.1333367241839707,21.15999984741211,-0.0013934363998472366
7738,2010-11-15,21.299999237060547,21.65999984741211,21.26000022888184,21.649999618530273,50076900.0,-0.010682835218283282,1.162155195966721,-3.8888865341413292,68.42103795514275,74.47523381631083,-0.3459055752257463,-0.9823258983079128,-1.9336435948152122,-1.4422499551386991,34.03815999048119,0.3999996185302699,0.7550585708750859,0.7929993629455581,-0.5493018315263605,2.1353005574174766,0.12184876570960057,1.4641499601815156,-0.75,59.52379871117734,-16.768043923280153,0.6711505972359592,11,-0.2849998474121094,-0.9449996948242188,-1.9949989318847656,-1.654998779296875,-0.4099998474121058,0,0.007981224525029695,-2.0967575216882786,21.530000686645508,1.4285748345543783,21.209999084472656,3.6666836209198532,21.040000915527344,0.007981224525029695
7739,2010-11-16,21.06999969482422,21.270000457763672,20.8799991607666,21.1299991607666,62890100.0,-0.010798100961250001,1.294111377265664,0.17142685870921684,62.571423433262176,73.50277564861115,-0.0016381597058163777,-0.6385751200926642,-1.643667672041083,-1.2079515996867976,35.50728100915988,0.4200000762939453,0.8222351801790602,0.4699997901916504,-0.7457042073249234,1.6857037877082242,-0.13785220856663827,1.077851788949939,-0.49480045318603416,41.269870103526515,-30.892703822370535,0.607851998758287,11,0.1099996566772461,-0.7150001525878906,-1.7649993896484375,-1.5299997329711914,-0.22999954223632812,1,0.009966824625672555,1.162155195966721,21.299999237060547,-2.0967575216882786,21.530000686645508,1.4285748345543783,21.209999084472656,0.009966824625672555
7740,2010-11-17,21.07999992370605,21.21999931335449,20.93000030517578,21.020000457763672,44262100.0,0.00047461931782977196,-1.416660706196475,-0.9999999999999408,59.442735244618994,71.69630720479377,0.09210829294525169,-0.5640835716303059,-1.5852463518154245,-1.218820379969351,36.1781054511671,0.2899990081787074,0.8377127473186157,0.4079999923706019,-0.7368112720680138,1.5528112568092176,-0.16440563984870593,0.9804056245899098,-0.48010467758178166,42.06353891823037,-26.389416102773076,0.5724056322193074,11,0.09999942779541371,-0.725000381469723,-1.7749996185302699,-1.639999389648434,-0.2399997711181605,2,0.010436400102026955,1.294111377265664,21.06999969482422,1.162155195966721,21.299999237060547,-2.0967575216882786,21.530000686645508,0.010436400102026955
7741,2010-11-18,21.020000457763672,21.239999771118164,20.920000076293945,21.049999237060547,68847000.0,-0.0028462744857463695,-1.7826115801170948,-0.4999841052866113,66.8989822596574,70.17430329200707,0.17874305049117822,-0.4267265611948474,-1.4593356360865641,-1.1509459072015034,36.735475465890964,0.31999969482421875,0.8549449739618247,0.28500051498413015,-0.7847064619528581,1.3547074919211184,-0.2498529734843622,0.8198540034526225,-0.39590312724304155,15.053897963034307,-54.81896034106841,0.5348534884684933,11,0.15999889373779297,-0.6650009155273438,-1.7150001525878906,-1.5799999237060547,-0.1400012969970703,3,0.020932379501755527,-1.416660706196475,21.07999992370605,1.294111377265664,21.06999969482422,1.162155195966721,21.299999237060547,0.020932379501755527
7742,2010-11-19,21.13999938964844,21.200000762939453,20.8799991607666,20.96999931335449,49134200.0,0.005708797776950103,1.206886119241014,-5.666899796541437,61.53846747851343,68.09640785302625,0.04812854800728772,-0.4683518258501955,-1.5097028131541173,-1.2568632626992802,37.13839679643923,0.32000160217285156,0.8660686718596011,0.3399994850158734,-0.6561823685065384,1.3361813385382852,-0.1580914417453343,0.8380904117770811,-0.49218401641937604,33.33333333333378,-32.666746586517505,0.4980909267612065,11,0.03999996185302379,-0.7849998474121129,-1.8924989700317418,-1.8249988555908239,-0.19999885559082742,4,0.004257339412789163,-1.7826115801170948,21.020000457763672,-1.416660706196475,21.07999992370605,1.294111377265664,21.06999969482422,0.004257339412789163
7743,2010-11-22,21.25,21.280000686645508,20.8799991607666,20.920000076293945,40328600.0,0.005203434887771197,1.0512830544864114,1.9411751506242947,69.36171145286498,67.41400164746469,-0.06563931771984599,-0.49504673734588067,-1.5663781744099374,-1.3488062476098008,37.475020863373764,0.40000152587890625,0.8150776462209919,0.381000137329103,-0.5316223182024231,1.293622592860629,-0.07531109043666007,0.837311365094866,-0.5789409449166669,92.49985694939824,24.622977450865108,0.4563112277657635,11,-0.07000064849853516,-0.8950004577636719,-1.9374995231628418,-2.0199995040893555,-0.22999954223632812,0,-0.0070588055778951775,1.206886119241014,21.13999938964844,-1.7826115801170948,21.020000457763672,-1.416660706196475,21.07999992370605,-0.0070588055778951775
7744,2010-11-23,21.09000015258789,21.21999931335449,20.809999465942386,21.040000915527344,44856200.0,-0.007529404584099231,1.64518113801931,0.15151287460624802,62.86921698877002,66.45763257587011,0.0931864042142756,-0.265987589415527,-1.35961567462466,-1.1706974962297743,37.52913961544697,0.44000053405761363,0.7127139007012531,0.16850032806396342,-0.6602788310171341,0.997279487145061,-0.24588925147658713,0.582889907604514,-0.39616228928737485,59.574459450684714,-7.930483473782047,0.4143895795405494,11,0.08999919891357422,-0.7350006103515625,-1.7024998664855957,-1.885000228881836,-0.05999946594238281,1,-0.009483203484704994,1.0512830544864114,21.25,1.206886119241014,21.13999938964844,-1.7826115801170948,21.020000457763672,-0.009483203484704994
7745,2010-11-24,21.38999938964844,21.56999969482422,21.170000076293945,21.229999542236328,42449700.0,0.014224714788526827,-1.8571525885558584,3.2000457770657613,59.63303635251695,65.04877926723567,-0.16980084909916116,-0.4969555938871828,-1.6077573241959975,-1.4551302853755175,37.64386514163923,0.4799995422363281,0.6159999076059037,0.40849962234497283,-0.3694946296839383,1.186493874373884,0.01950249633051726,0.7974967483594284,-0.6738382942950878,76.31575645173065,11.787107368211082,0.3889971260144552,11,-0.07999992370605469,-0.8399991989135778,-1.9849991798400914,-2.1849994659423864,-0.5399990081787145,2,-0.02571291504228468,1.64518113801931,21.09000015258789,1.0512830544864114,21.25,1.206886119241014,21.13999938964844,-0.02571291504228468
7746,2010-11-26,21.34000015258789,21.43000030517578,21.100000381469727,21.239999771118164,19147500.0,-0.002337505305621823,1.3571365317674948,0.6250029802350671,52.55103381364204,62.587516108776526,-0.11110562354894782,-0.3988873438005456,-1.5134717843075371,-1.4002356255911792,37.089035974215555,0.3299999237060547,0.5514088747794297,0.3150003433227546,-0.43950908332110217,1.0695097699666114,-0.062254369999173775,0.692255056644683,-0.6019622898227581,69.73691145136624,8.727968197606785,0.37725471332192906,11,-0.10500049591064453,-0.6500005722045898,-1.8849997520446777,-2.1449995040893555,-0.1900005340576172,4,-0.023430177901820004,-1.8571525885558584,21.38999938964844,1.64518113801931,21.09000015258789,1.0512830544864114,21.25,-0.023430177901820004
7747,2010-11-29,21.32999992370605,21.450000762939453,21.1200008392334,21.149999618530273,46887900.0,-0.00046861428352085177,-1.7500238420701275,1.7999961853172508,52.55103381364194,60.82418231527643,-0.14802545591679106,-0.30364384458397,-1.4532303060461622,-1.3847097554179406,36.467373519112286,0.3299999237060547,0.5093149295166199,0.2410000801086376,-0.36850016761257365,0.8505003278298489,-0.0637500437519698,0.545750203969245,-0.5705228288773725,68.42109225792304,9.276327830049894,0.3047501238606062,11,-0.14000034332275035,-0.5600004196166957,-1.8649997711181605,-2.3549995422363246,-0.3899993896484375,0,-0.021097082257338418,1.3571365317674948,21.34000015258789,-1.8571525885558584,21.38999938964844,1.64518113801931,21.09000015258789,-0.021097082257338418
7748,2010-11-30,21.15999984741211,21.299999237060547,21.06999969482422,21.18000030517578,52406500.0,-0.007969998917112253,-1.2999866486105018,-0.11111346585851956,50.0,59.427357489358414,3.048319299381319e-05,-0.09188720109153081,-1.2377971079729164,-1.2123518736567611,35.5664495600873,0.2600002288818324,0.44338741091439715,0.04149999618530131,-0.5172307004515844,0.600230692822187,-0.23786535213314153,0.32086534450374415,-0.37951230516115686,46.05266790309643,-10.818024241106755,0.27936534831844373,11,0.029999732971191406,-0.3900003433227539,-1.672499656677246,-2.184999465942383,-0.3899993896484375,1,-0.010396943050139051,-1.7500238420701275,21.32999992370605,1.3571365317674948,21.34000015258789,-1.8571525885558584,21.38999938964844,-0.010396943050139051
7749,2010-12-01,21.479999542236328,21.600000381469727,21.420000076293945,21.459999084472656,52939300.0,0.015122859032693059,-2.600061036087587,-1.0,59.73449012144587,59.45977469789474,-0.2857435848243135,-0.3395087652105566,-1.5144784579712969,-1.5333782013526616,35.03332916110593,0.4400005340576172,0.3390387124300709,0.30449972152710103,-0.1409439424352854,0.7499433854894875,0.08177788954590781,0.5272215535082942,-0.6789217615115462,77.3583615536594,18.937173704349895,0.22272183198119364,12,-0.27499961853027344,-0.7100000381469727,-1.9874992370605469,-2.5049991607666016,-0.8199996948242188,2,-0.021415227852689456,-1.2999866486105018,21.15999984741211,-1.7500238420701275,21.32999992370605,1.3571365317674948,21.34000015258789,-0.021415227852689456
7750,2010-12-02,21.700000762939453,21.770000457763672,21.479999542236328,21.5,48095800.0,0.010242142709106394,-1.416657394897878,9.999809269502194,60.60609063120817,58.76056451695593,-0.45656115820041165,-0.4884682411565855,-1.6835208673238853,-1.7601627351065616,34.87443852838707,0.29000091552734375,0.2781166005707085,0.46350088119506694,0.09089816444955545,0.8361035979405784,0.2771995228223112,0.6498022395678227,-0.8787445485103191,90.00005449561583,31.614681299647415,0.18630135837275572,12,-0.4100008010864258,-0.8900012969970668,-2.1725006103515625,-2.7250003814697266,-1.0100002288818395,3,-0.030875578467177367,-2.600061036087587,21.479999542236328,-1.2999866486105018,21.15999984741211,-1.7500238420701275,21.32999992370605,-0.030875578467177367
7751,2010-12-03,21.690000534057614,21.780000686645508,21.6200008392334,21.6299991607666,43907400.0,-0.00046084002443536054,-3.0000953697963855,0.3000057220240529,53.999996185302635,57.92295659548807,-0.3816626526938016,-0.4445541414706682,-1.6206602105563412,-1.7626613437962497,33.87200972439368,0.15999984741210938,0.2573967586235497,0.41750059127807404,0.015354787055656516,0.8196463955004916,0.21642768916686705,0.618573493389281,-0.8489694545982154,87.32393987830545,30.094834078011473,0.20107290211120862,12,-0.3950004577636683,-0.7800006866455007,-2.1400003433227504,-2.715000152587887,-0.6400012969970668,4,-0.03872753028608367,-1.416657394897878,21.700000762939453,-2.600061036087587,21.479999542236328,-1.2999866486105018,21.15999984741211,-0.03872753028608367
7752,2010-12-06,21.700000762939453,21.76000022888184,21.549999237060547,21.61000061035156,31861200.0,0.0004610524958787998,1.000018165304235,1.4999682115838469,61.23600562346764,57.0201003922217,-0.3395837739527998,-0.4409320867381652,-1.5907786430065975,-1.7876242162915332,32.35526541462997,0.21000099182129262,0.2546630366884024,0.40450077056884837,-0.04018636291543842,0.8491879040531352,0.18215720382670497,0.6268443373109918,-0.8395903157503959,88.73242085185832,30.480218349401383,0.22234356674214306,12,-0.4050006866455078,-0.7900009155273402,-2.022500514984131,-2.635000228881836,-0.40000152587890625,0,-0.025345673966450044,-3.0000953697963855,21.690000534057614,-1.416657394897878,21.700000762939453,-2.600061036087587,21.479999542236328,-0.025345673966450044
7753,2010-12-07,21.57999992370605,21.86000061035156,21.57999992370605,21.84000015258789,46991400.0,-0.0055299923969748255,-1.1538495396690898,-2.8888865341414083,65.26946723300813,57.28679486380371,-0.18757523907489926,-0.30921950120137254,-1.4256653156941432,-1.6756118241913747,30.565700035213982,0.2800006866455078,0.23330872272973124,0.2669999122619586,-0.1940792475979869,0.7280790721219041,0.03646033233198409,0.49753949219193316,-0.7005976961419265,36.36355754767231,-23.043860550644148,0.23053957992997282,12,-0.11499977111816051,-0.5399999618530273,-1.8825001716613734,-2.4999999999999964,-0.2899990081787074,1,-0.029657061719698397,1.000018165304235,21.700000762939453,-3.0000953697963855,21.690000534057614,-1.416657394897878,21.700000762939453,-0.029657061719698397
7754,2010-12-08,21.81999969482422,21.899999618530273,21.65999984741211,21.690000534057614,68959600.0,0.011121398144886996,-1.526306279174823,-0.4999963320250958,69.47368209712012,58.380199946537395,-0.34993418486616434,-0.5241098994761941,-1.6255379121000217,-1.931386825673961,29.26037466517466,0.3199996948242223,0.23580247592902737,0.4739996910095208,-0.03314527927354405,0.9811446612925856,0.22042720586798836,0.7275721761510532,-0.9013735319485967,80.95240257764496,18.55172641081092,0.2535724851415332,12,-0.33500003814697266,-0.7600002288818359,-1.9699993133544922,-2.684999465942383,-0.7399997711181676,2,-0.048120955625384876,-1.1538495396690898,21.57999992370605,1.000018165304235,21.700000762939453,-3.0000953697963855,21.690000534057614,-0.048120955625384876
7755,2010-12-09,21.809999465942386,22.06999969482422,21.71999931335449,22.01000022888184,79874700.0,-0.0004583056380246253,1.1875044703526922,-1.5384773390847182,71.3513201427314,60.46912064976954,-0.3063026214553375,-0.4779713926767286,-1.5659951231688645,-1.9383381516499831,28.779730753110787,0.3500003814697301,0.21072104730502517,0.42549953460693857,-0.10039744742750756,0.9513965166413847,0.1625510435897155,0.6884480256241616,-0.832490895727485,50.00000000000069,-17.630064605651732,0.26294849101722356,12,-0.23999977111816762,-0.6649999618530309,-1.8749990463256871,-2.6599988937377965,-0.7299995422363352,3,-0.052728090173778774,-1.526306279174823,21.81999969482422,-1.1538495396690898,21.57999992370605,1.000018165304235,21.700000762939453,-0.052728090173778774
7756,2010-12-10,21.90999984741211,21.979999542236328,21.799999237060547,21.90999984741211,52407700.0,0.004585070330968222,1.5714441416893732,-0.0,71.0382428229563,62.5232549841378,-0.35419277699285345,-0.5510955475941373,-1.6129799862842766,-2.048653507914544,29.187279657432374,0.18000030517578125,0.22121771705673865,0.4904998779296861,-0.07795061659984626,1.0589503724592184,0.2062746306649217,0.7747251251944505,-0.8450919872284643,69.23082566115248,-2.624459639721877,0.2842252472647655,12,-0.3400001525878906,-0.6000003814697266,-1.9349994659423828,-2.7599992752075195,-0.8999996185302699,4,-0.05568230588091927,1.1875044703526922,21.809999465942386,-1.526306279174823,21.81999969482422,-1.1538495396690898,21.57999992370605,-0.05568230588091927
7757,2010-12-13,21.5,22.020000457763672,21.34000015258789,22.01000022888184,78296300.0,-0.018712909642513598,1.5660355630090006,-100.0,55.86854165808505,63.17531516836947,0.09214787712937422,-0.15121119312070874,-1.157504305521659,-1.6597604087147033,28.08734354355775,0.6800003051757812,0.21346528620681227,0.08200006484985423,-0.48538000396718317,0.6493801336668916,-0.20168996955866447,0.3656900992583729,-0.35468479304510936,21.91780106080004,-45.371093025579356,0.28369003440851925,12,0.2049999237060547,-0.1900005340576172,-1.364999771118164,-2.189999580383301,-0.5499992370605469,0,-0.020930268043695466,1.5714441416893732,21.90999984741211,1.1875044703526922,21.809999465942386,-1.526306279174823,21.81999969482422,-0.020930268043695466
7758,2010-12-14,21.46999931335449,21.559999465942386,21.299999237060547,21.399999618530273,41699300.0,-0.0013953807742098645,1.0800018310546569,-0.1372542419788467,59.499969959287505,63.149257372574105,0.190812335109932,-0.11364832233717337,-1.066931755353643,-1.649818156865912,27.09934248032535,0.2600002288818395,0.2297731845936255,0.043499374389643464,-0.5215260924082763,0.6085248411875632,-0.23901335900931642,0.32601210778860334,-0.25070934737005146,22.07791886094152,-44.27887028678468,0.2825127333989604,12,0.21500015258789418,-0.15999984741210582,-1.1999988555908168,-2.0249986648559535,-0.6499996185302699,1,-0.007918028958119327,1.5660355630090006,21.5,1.5714441416893732,21.90999984741211,1.1875044703526922,21.809999465942386,-0.007918028958119327
7759,2010-12-15,21.280000686645508,21.5,21.280000686645508,21.350000381469727,42701400.0,-0.008849493841893152,-5.285722070844686,-1.0000000000000508,47.089983399013946,61.64746768010808,0.39052559614444604,0.09790959485076911,-0.826346783708523,-1.4815057547194819,27.13831471817339,0.2199993133544922,0.24398544909469067,-0.15699930191039968,-0.7015648036779822,0.3875661998571829,-0.42928205279419274,0.11528344897339338,0.7899990081787109,0.0,-62.40795490907645,0.27228275088379167,12,0.39499950408935547,0.029998779296875,-0.8850007057189941,-1.7300004959106445,-0.04000091552734375,2,0.00046993555259189357,1.0800018310546569,21.46999931335449,1.5660355630090006,21.5,1.5714441416893732,21.90999984741211,0.00046993555259189357
7760,2010-12-16,21.299999237060547,21.38999938964844,21.25,21.350000381469727,35224900.0,0.0009397814741420873,1.1538506683098684,0.7143051771117166,48.92470692469872,61.08354665115209,0.34399454023994025,0.10038468956745561,-0.7996416858921762,-1.521218686003202,27.141817812207602,0.13999938964844105,0.280291137036933,-0.14800071716308594,-0.6706498813382602,0.3746484470120883,-0.40932529925067485,0.11332386492450297,0.7542004776000972,6.493403550143423,-52.71601125259244,0.26132458208758713,12,0.3600006103515625,0.010000228881835938,-0.8224992752075195,-1.7499990463256836,0.25,3,-0.010328606630732318,-5.285722070844686,21.280000686645508,1.0800018310546569,21.46999931335449,1.5660355630090006,21.5,-0.010328606630732318
7761,2010-12-17,21.459999084472656,21.489999771118164,21.270000457763672,21.309999465942386,57138100.0,0.007511730194512012,1.095221660112079,-2.9999237078008063,53.233809601079585,60.194413759775635,0.1653234907003771,-0.026310364094300098,-0.9130171626311352,-1.6962108800844433,27.202709405239577,0.2199993133544922,0.27130771167532686,-0.010000801086427202,-0.4922762579613007,0.4722746557884463,-0.25113852952386395,0.23113692735100955,0.5620326416015615,27.272592159563242,-29.500464037296684,0.2411377284374375,12,0.20000076293945312,-0.14999961853027344,-0.9824991226196289,-1.909998893737793,0.29000091552734375,4,-0.017707324183510953,1.1538506683098684,21.299999237060547,-5.285722070844686,21.280000686645508,1.0800018310546569,21.46999931335449,-0.017707324183510953
7762,2010-12-20,21.229999542236328,21.43000030517578,21.200000762939453,21.38999938964844,34211900.0,-0.010717593292105199,-1.0909295833261083,-1.0666683620920343,51.690814133916156,58.68567452654319,0.3594412417189581,0.22216815402230594,-0.6419731485620304,-1.4779031934647406,27.29508375607843,0.2599983215332031,0.23591609271678138,-0.24450035095214773,-0.7153552316160621,0.22635452971176662,-0.4799277912841049,-0.009072910620190555,0.7611509147949214,8.333024271098713,-47.73906387739472,0.23542744033195678,12,0.4050006866455078,0.21000003814697266,-0.6999998092651367,-1.6799993515014648,0.5200004577636719,0,-0.010362662180788407,1.095221660112079,21.459999084472656,1.1538506683098684,21.299999237060547,-5.285722070844686,21.280000686645508,-0.010362662180788407
7763,2010-12-21,21.100000381469727,21.270000457763672,21.07999992370605,21.270000457763672,34102300.0,-0.006123370869979161,1.2352993975025381,1.062501490117517,39.8936348298249,55.399002607954834,0.46286758515300264,0.35874666087484997,-0.47288335434260276,-1.3536046462967484,27.08006029458406,0.19000053405762074,0.21580150200299641,-0.3669995307922349,-0.8572884255475444,0.12328936396307455,-0.6121439781698896,-0.12185508341458018,0.8436810939160146,4.762012888225655,-46.6091658585555,0.2451444473776554,12,0.47499942779541016,0.3399991989135742,-0.41500091552734375,-1.3200006484985352,0.3599987030029297,1,-0.007108986531678241,-1.0909295833261083,21.229999542236328,1.095221660112079,21.459999084472656,1.1538506683098684,21.299999237060547,-0.007108986531678241
7764,2010-12-22,20.88999938964844,21.020000457763672,20.809999465942386,20.950000762939453,49206900.0,-0.009952653460883809,1.1000019073413214,0.35294909625372367,28.342196899689867,50.62021113650579,0.5890161737602604,0.5828804260693907,-0.23219599016519155,-1.1593652069673084,26.857384843008813,0.2900009155273402,0.1715278916140548,-0.5670004844665506,-1.0962742611126686,-0.03772670782043264,-0.8316373727896114,-0.30236359614348984,0.9845875616029254,11.764689382804761,-33.285940878708516,0.2646368883230597,12,0.5250005722045863,0.5500001907348597,-0.20499992370605824,-1.1099996566772496,0.5699996948242152,2,-0.0033508710803940023,1.2352993975025381,21.100000381469727,-1.0909295833261083,21.229999542236328,1.095221660112079,21.459999084472656,-0.0033508710803940023
7765,2010-12-23,20.84000015258789,20.920000076293945,20.700000762939453,20.84000015258789,27960800.0,-0.0023934532561703525,1.7499940395298381,-0.0,27.748657115267036,45.81025716898475,0.5441771656514369,0.6214230986703377,-0.13437256941001507,-1.1211074977657205,26.061992241611375,0.2199993133544922,0.12405798609714935,-0.589499759674073,-1.1862798221271582,0.00728030277901226,-0.8878897909006156,-0.29110972844753036,0.9281280501325782,17.721463976416448,-21.073828262557935,0.29839003122654306,12,0.5200004577636719,0.5450000762939453,-0.07250070571899414,-1.0600004196166992,0.6399993896484375,3,0.019193839520226685,1.1000019073413214,20.88999938964844,1.2352993975025381,21.100000381469727,-1.0909295833261083,21.229999542236328,0.019193839520226685
7766,2010-12-27,20.84000015258789,20.86000061035156,20.649999618530273,20.75,18604300.0,0.0,2.2307579447754966,100.0,27.36837772776279,42.64357228783783,0.42067449351683806,0.6134980921871716,-0.0881413858760709,-1.1307328064040618,25.503675942765426,0.2100009918212855,0.03865043411430591,-0.5644997596740708,-1.2164111782040017,0.08741165885586,-0.8904554689390345,-0.2385440504091072,0.7999527573588558,24.35902138429373,-7.7841492870131255,0.3259557092649646,12,0.2649993896484375,0.5199995040893555,-0.07250070571899414,-1.0600004196166992,0.7199993133544957,0,0.03406905370797175,1.7499940395298381,20.84000015258789,1.1000019073413214,20.88999938964844,1.2352993975025381,21.100000381469727,0.03406905370797175
7767,2010-12-28,20.8799991607666,20.93000030517578,20.76000022888184,20.809999465942386,21169600.0,0.0019193381902995466,-1.0000224396374173,0.7777730682829258,30.76916627716149,39.4512607676016,0.3167938079742747,0.567134889178643,-0.08049123169588768,-1.1792642285782549,24.79069200239557,0.17000007629394176,-0.0558838935480388,-0.5020007133483873,-1.19453551115744,0.19053408446066555,-0.8482681122529137,-0.15573331444386085,0.6213602883818403,37.09665014658877,5.260654088055432,0.346267398904527,12,0.19500064849853516,0.48000049591064453,-0.11249971389770508,-1.0999994277954102,0.6900005340576172,1,0.04166670853455412,2.2307579447754966,20.84000015258789,1.7499940395298381,20.84000015258789,1.1000019073413214,20.88999938964844,0.04166670853455412
7768,2010-12-29,20.940000534057614,21.059999465942386,20.8799991607666,20.940000534057614,20848400.0,0.0028736291045334816,-1.9999364231676346,0.0,23.17071610583912,36.793564401693295,0.19411964954874605,0.5162764057673535,-0.08697289623346904,-1.2472163832746475,24.105307154520236,0.1800003051757848,-0.16403168674428414,-0.4309993743896534,-1.1450361623552716,0.2830374135759648,-0.7880177683724625,-0.07398098040684431,0.4421685388042853,70.73195694042408,43.24545566933196,0.35701839398280905,12,0.12999916076660512,0.41999912261963246,-0.17250108718871715,-1.115000724792477,0.7399997711181676,2,0.03868192193333386,-1.0000224396374173,20.8799991607666,2.2307579447754966,20.84000015258789,1.7499940395298381,20.84000015258789,0.03868192193333386
7769,2010-12-30,21.020000457763672,21.07999992370605,20.93000030517578,20.950000762939453,18876000.0,0.0038204356096334102,-1.7272506588985344,100.0,26.900575663306526,34.346438705983054,0.0819813791578774,0.421666596990228,-0.11206475631713175,-1.3347826106356138,22.818477740268587,0.14999961853026988,-0.2144307596776649,-0.3279994964599595,-1.0567360058452238,0.4007370129253047,-0.6923677511525916,0.036368758232672604,0.2596648914917985,86.04664573020422,58.87125153887587,0.36436825469263184,12,0.049999237060546875,0.3399991989135742,-0.2525010108947754,-1.1950006484985352,0.6700000762939418,3,0.020932379501755527,-1.9999364231676346,20.940000534057614,-1.0000224396374173,20.8799991607666,2.2307579447754966,20.84000015258789,0.020932379501755527
7770,2010-12-31,21.030000686645508,21.059999465942386,20.940000534057614,21.030000686645508,15743700.0,0.00047574827136331876,3.000127161749509,0.0,22.839482189216383,30.969291215776025,0.033139105695919824,0.37829329674053724,-0.07977094862788547,-1.3391150747169718,21.161250480772054,0.11999893188477273,-0.27516215196085625,-0.28449926376342916,-1.0066735006866239,0.43767497315976556,-0.6455863822250265,0.0765878546981682,0.16151146030843577,88.37227870335943,63.76888105252414,0.3610871184615968,12,0.009999275207519531,0.3299989700317383,-0.26250123977661133,-1.0250005722045898,0.6099987030029332,4,0.02044690365132551,-1.7272506588985344,21.020000457763672,-1.9999364231676346,20.940000534057614,-1.0000224396374173,20.8799991607666,0.02044690365132551
7771,2011-01-03,20.850000381469727,21.049999237060547,20.780000686645508,21.01000022888184,58223800.0,-0.00855921537321136,1.2500079473567092,-100.0,26.61867640742686,28.183498135054997,0.13132133009152724,0.5187318979381104,0.137435207673132,-1.1482089792103096,19.50153279766436,0.26999855041503906,-0.29959045625461656,-0.42249956130981303,-1.1504054811512034,0.3054063585315774,-0.7864525212305082,-0.058546601389117825,0.2657000115049044,28.12507450587654,3.050523175753696,0.3639529599206952,1,0.1099996566772461,0.5099992752075195,0.07999944686889648,-0.7750005722045898,0.6099987030029297,0,0.03021578653430179,3.000127161749509,21.030000686645508,-1.7272506588985344,21.020000457763672,-1.9999364231676346,20.940000534057614,0.03021578653430179
7772,2011-01-04,21.149999618530273,21.200000762939453,21.049999237060547,21.1200008392334,75206200.0,0.014388452353562897,1.3076968220898502,-0.18749254941229349,40.361431939663376,28.235475591703715,-0.20251601045289647,0.18489491946209213,-0.12368408809294351,-1.435766577557903,17.904551939061747,0.35000038146972656,-0.3252743424027926,-0.0950002670288086,-0.7959616668109746,0.6059611327533574,-0.4454809669198916,0.2554804328622744,-0.5,88.09496777943788,60.05371252260224,0.35048069989108266,1,-0.22499942779541016,0.21000003814697266,-0.1875,-0.9749994277954102,0.6499996185302734,1,0.01938533592468228,1.2500079473567092,20.850000381469727,3.000127161749509,21.030000686645508,-1.7272506588985344,21.020000457763672,0.01938533592468228
7773,2011-01-05,20.940000534057614,21.209999084472656,20.899999618530273,21.190000534057614,61810500.0,-0.009929034905923673,1.13794872469444,-8.333672431332655,39.880926700892964,29.51755668072628,-0.01966798796920699,0.363105039142237,0.1225891903612144,-1.209630515940681,16.13274042259872,0.3099994659423828,-0.38253568303896657,-0.27299938201904794,-0.9679764459112192,0.42197768187312334,-0.6204879139651318,0.07448914992703592,-0.27900089263915717,37.209405481650855,5.3889173536200445,0.3474885319460852,1,-0.010001182556148791,0.41999912261963246,0.03999900817871449,-0.7450008392333949,0.8199996948242259,2,0.03008591904006641,1.3076968220898502,21.149999618530273,1.2500079473567092,20.850000381469727,3.000127161749509,21.030000686645508,0.03008591904006641
7774,2011-01-06,20.770000457763672,20.81999969482422,20.549999237060547,20.670000076293945,116669000.0,-0.008118437056266914,1.7000200272752415,-0.40000152587890625,35.51914333896853,30.380944038915338,0.14697629301210213,0.47474912752961274,0.32215549115116104,-1.0294276615917717,14.55152312602071,0.39000129699706676,-0.4277822801368316,-0.3904994964599595,-1.0501472789718704,0.2691482860519514,-0.720323387715915,-0.06067560520400406,0.4399986267089844,33.33352599485594,-1.620828246485658,0.3298238912559562,1,0.10999870300292969,0.5399990081787109,0.20999908447265625,-0.5300006866455078,0.7999992370605469,3,0.04381318379181631,1.13794872469444,20.940000534057614,1.3076968220898502,21.149999618530273,1.2500079473567092,20.850000381469727,0.04381318379181631
7775,2011-01-07,20.65999984741211,20.770000457763672,20.270000457763672,20.709999084472656,74806100.0,-0.005296129413923323,4.882284303825872,-0.4999904632932156,27.528095907555667,30.39869050333677,0.255642232083769,0.5208831612949112,0.4562180249293988,-0.910718391601101,12.804496502613743,0.5,-0.4413606535560959,-0.4430001258850105,-1.0635971170213203,0.17759686525129936,-0.7532986214531654,-0.13270163031685556,0.5499992370605469,41.489357384899456,5.333497227092693,0.31029849556815425,1,0.07999992370605469,0.5100002288818359,0.3274998664855957,-0.4099998474121094,0.7900009155273438,4,0.04985482547205944,1.7000200272752415,20.770000457763672,1.13794872469444,20.940000534057614,1.3076968220898502,21.149999618530273,0.04985482547205944
7776,2011-01-10,20.690000534057614,20.770000457763672,20.56999969482422,20.709999084472656,51449700.0,0.0014521145627821586,1.8571272870941813,0.39997711146722603,32.91142296665143,30.636719024391205,0.22588020973467593,0.416132172246094,0.44209739849215524,-0.9327055744415098,10.963058389636908,0.20000076293945312,-0.41271999775381474,-0.3519994735717802,-0.8699545202792507,0.16595557313569032,-0.6109769969255154,-0.09302195021804494,0.48239860534668466,44.68092445670883,4.7988839171163065,0.2589775233537347,1,0.04999923706055043,0.4799995422363317,0.35999917984009144,-0.41000080108642223,1.0599994659423864,0,0.04591584490425915,4.882284303825872,20.65999984741211,1.7000200272752415,20.770000457763672,1.13794872469444,20.940000534057614,0.04591584490425915
7777,2011-01-11,21.049999237060547,21.1200008392334,20.739999771118164,20.82999992370605,64452600.0,0.01739964686856066,1.111102280855122,-11.000762994752634,48.61875250932335,33.46427862477834,-0.1200975619329725,0.021810193717151094,0.11602931384130599,-1.2714987029244291,10.339450673064174,0.4300003051757848,-0.36753592423480086,0.03049926757812571,-0.44066787334877233,0.5016664085050238,-0.2050843028853251,0.2660828380415765,0.08630395507812594,82.97871476979891,37.05746068678846,0.23558357046344958,1,-0.3099994659423828,0.12000083923339844,0.05250072479248047,-0.7699995040893555,0.9200000762939418,1,0.019477428136446928,1.8571272870941813,20.690000534057614,4.882284303825872,20.65999984741211,1.7000200272752415,20.770000457763672,0.019477428136446928
7778,2011-01-12,21.299999237060547,21.32999992370605,21.06999969482422,21.270000457763672,53380600.0,0.01187648499102334,4.777773068283342,0.13635851330379603,61.08108609675718,37.26211311738397,-0.35052270160174714,-0.2546340174842854,-0.11319920384564242,-1.4987837825614996,9.58866104123421,0.28000068664550426,-0.31258923999269683,0.28899927139282156,-0.15319095529807214,0.7311894980837153,0.06790415804737293,0.5100943847382702,-1.029998779296875,97.16974511691546,44.9893715413407,0.22109511334544768,1,-0.4999990463256836,-0.12999916076660156,-0.19749927520751953,-1.0199995040893555,0.8400001525878942,2,0.023474179244571625,1.111102280855122,21.049999237060547,1.8571272870941813,20.690000534057614,4.882284303825872,20.65999984741211,0.023474179244571625
7779,2011-01-13,21.290000915527344,21.31999969482422,21.07999992370605,21.26000022888184,104066300.0,-0.00046940478363055593,4.333432234820466,1.0000635808747544,62.430977069634125,41.66116810409705,-0.33324095162105394,-0.257025944283761,-0.07470261130505662,-1.4625449874461118,8.866745909890591,0.23999977111816762,-0.2674016530044945,0.2785009384155259,-0.16499072783658875,0.7219926046676406,0.05675510528946859,0.5002467715415833,-0.9988004684448235,96.22650676119476,38.04787091487898,0.2217458331260568,1,-0.49000072479248047,-0.12000083923339844,-0.037500858306884766,-0.9750003814697266,0.5199985504150426,3,0.022076058860651004,4.777773068283342,21.299999237060547,1.111102280855122,21.049999237060547,1.8571272870941813,20.690000534057614,0.022076058860651004
7780,2011-01-14,21.07999992370605,21.420000076293945,20.96999931335449,21.350000381469727,154888800.0,-0.00986383197701668,1.1951264898259368,-8.999809269503377,55.94059265708009,44.91915879850296,-0.1289636098260587,-0.06782947480515134,0.1574307049868615,-1.2226277813470254,8.325739865897882,0.4500007629394567,-0.21786892814283476,0.07949991226195863,-0.34434055188144796,0.5033403764053652,-0.13242031980974645,0.2914201443336637,-0.7680234870910603,59.99999999999959,-2.3551104419284385,0.21192023207170413,1,-0.23499965667724254,0.09000015258789418,0.19249963760376332,-0.7449998855590785,0.0699996948242223,4,0.02324477101003808,4.333432234820466,21.290000915527344,4.777773068283342,21.299999237060547,1.111102280855122,21.049999237060547,0.02324477101003808
7781,2011-01-18,21.07999992370605,21.200000762939453,20.940000534057614,21.030000686645508,55272100.0,0.0,-1.2608760552634244,-0.18518204552196127,55.050525484302796,46.5512803034629,-0.10382554022189439,-0.1030406812510627,0.1642227760836228,-1.1935255472910207,7.517890942630026,0.2600002288818395,-0.17792216728276244,0.09849987030029084,-0.2689248460248628,0.46592458662544445,-0.08521248786228597,0.28221222846286764,-0.7237025415039007,49.99999999999948,-14.907775726603084,0.18371235816257744,1,-0.23499965667724254,0.06500053405762074,0.277499675750736,-0.6599998474121058,0.21000099182129262,1,0.017552222038545118,1.1951264898259368,21.07999992370605,4.333432234820466,21.290000915527344,4.777773068283342,21.299999237060547,0.017552222038545118
7782,2011-01-19,21.01000022888184,21.1299991607666,20.950000762939453,21.06999969482422,43339000.0,-0.0033206686469430258,1.0,-1.2000076295109625,51.758788190144834,47.87104269115755,-0.06232760135505799,-0.05308979786861201,0.23163692377338307,-1.0897450791585577,6.931294180566925,0.17999839782714844,-0.13336235775797434,0.03950014114380096,-0.30930070972753043,0.38830099201513235,-0.13490028429186296,0.21390056657946488,-0.6111547389160172,14.583283662750024,-47.53935258696541,0.1744004254356652,1,-0.1649999618530309,0.13500022888183238,0.4299993515014613,-0.5900001525878942,0.8500003814697195,2,0.035221311901791674,-1.2608760552634244,21.07999992370605,1.1951264898259368,21.07999992370605,4.333432234820466,21.290000915527344,0.035221311901791674
7783,2011-01-20,20.950000762939453,20.950000762939453,20.6200008392334,20.940000534057614,56170800.0,-0.002855757510173973,64.99847415601755,-0.16667196490454186,48.22335565999191,49.28262183793793,-0.0008497898321415676,-0.0051691380830902744,0.2886227217537183,-0.9990045515774391,7.080539528693134,0.38999938964844105,-0.08897565100217264,-0.012999343872071023,-0.3564859747046114,0.33048728696046936,-0.184742659288343,0.15874397154420095,-0.5103090895205042,41.25002980235081,-17.109164591683538,0.17174331541627053,1,-0.10500049591064453,-0.03500080108642578,0.5574989318847656,-0.5300006866455078,0.5199985504150355,3,0.04868727986967003,1.0,21.01000022888184,-1.2608760552634244,21.07999992370605,1.1951264898259368,21.07999992370605,0.04868727986967003
7784,2011-01-21,20.81999969482422,21.040000915527344,20.809999465942386,20.950000762939453,63697600.0,-0.006205301354699988,-2.0666547988404416,-12.999809269497575,44.97604860914013,51.22128324922509,0.15308841151489716,0.12576698037289447,0.4162940074710626,-0.832159723368548,7.753195123936531,0.23000144958495738,-0.09016783535522777,-0.13950042724609446,-0.4875157253586302,0.20851487086644127,-0.3135080763023623,0.034507221810173405,-0.34109568529027,24.999880790596762,-28.34164902451981,0.17400764905626842,1,0.17500019073486328,0.06500053405761719,0.6774997711181641,-0.39999961853027344,0.5699996948242223,4,0.06340056264037175,64.99847415601755,20.950000762939453,1.0,21.01000022888184,-1.2608760552634244,21.07999992370605,0.06340056264037175
7785,2011-01-24,21.239999771118164,21.239999771118164,20.93000030517578,21.030000686645508,82375700.0,0.020172914622969662,1.9523887375113533,-1.6153643005956748,58.36909273978994,54.049913224018255,-0.19666835271111083,-0.2769278633755121,0.0026650673927690605,-1.207869257192236,7.88643675668552,0.4200000762939453,-0.06420170175061557,0.2604996681213372,-0.10417593461283303,0.6251752708555074,0.07816186675425385,0.4428374694884205,-0.7234519189138169,100.0,41.67310861759398,0.1823378013670843,1,-0.2199993133544922,-0.3599996566772461,0.252500057220459,-0.8199996948242188,0.25,0,0.026836144113301597,-2.0666547988404416,20.81999969482422,64.99847415601755,20.950000762939453,1.0,21.01000022888184,0.026836144113301597
7786,2011-01-25,21.549999237060547,21.56999969482422,21.170000076293945,21.280000686645508,72327200.0,0.01459507859147502,1.5806471460477822,1.2857129881925522,58.547006805327214,55.153052590240904,-0.4155472783003411,-0.5597050617747961,-0.3027100699855936,-1.478830451493888,7.854857333063604,0.39999961853027344,-0.00271781867670029,0.5349991798400886,0.09670139758980056,0.9732969620903766,0.3158502887149446,0.7541480709652326,-0.9973132958926172,97.89468612030767,41.54320408546819,0.21914889112514405,1,-0.4549989700317383,-0.6299991607666016,-0.06499958038330078,-1.0649995803833008,0.24000167846679688,1,-0.018561467874317894,1.9523887375113533,21.239999771118164,-2.0666547988404416,20.81999969482422,64.99847415601755,20.950000762939453,-0.018561467874317894
7787,2011-01-26,21.75,21.899999618530273,21.65999984741211,21.770000457763672,57196100.0,0.009280778191188999,-1.3999885559518588,-0.07407616719766595,67.38196335762143,55.85315006367027,-0.565253134978974,-0.7285381815527323,-0.5059833207867541,-1.6404690453994561,8.35590639865013,0.35000038146972656,0.0953450492469905,0.6914999008178704,0.14925251234036452,1.2337472892953762,0.42037620657911745,0.9626235950566233,-1.1362752336126931,88.28126862646926,28.289479318667418,0.27112369423875365,1,-0.48999977111816406,-0.6649999618530273,-0.2650003433227539,-1.265000343322754,-0.19000053405761363,2,-0.021149383194145166,1.5806471460477822,21.549999237060547,1.9523887375113533,21.239999771118164,-2.0666547988404416,20.81999969482422,-0.021149383194145166
7788,2011-01-27,21.75,21.940000534057614,21.649999618530273,21.76000022888184,58069200.0,0.0,-1.7619004368715658,0.5000000000001776,72.6851761913424,56.99250552163786,-0.5528452628767084,-0.7006672121790842,-0.5019085116746851,-1.6041124822661317,9.2226199296432,0.2900009155273402,0.18330307893117848,0.6509999275207505,0.03064720898394313,1.271352646057558,0.34082356825234683,0.9611762867891542,-1.033373245441254,83.18580933958559,19.003105569514787,0.310176359268403,1,-0.4699993133544922,-0.6449995040893555,-0.21250009536743164,-1.265000343322754,-0.5400009155273438,3,0.005057499326508452,-1.3999885559518588,21.75,1.5806471460477822,21.549999237060547,1.9523887375113533,21.239999771118164,0.005057499326508452
7789,2011-01-28,21.459999084472656,21.88999938964844,21.350000381469727,21.76000022888184,55193100.0,-0.013333375426544558,-1.0769250519937488,29.99942780849628,67.09399967721794,58.23177296831984,-0.26395149265820095,-0.3963327426557868,-0.2037039021786491,-1.2741224381956613,9.747466908846805,0.5399990081787145,0.21248894035814203,0.3389990806579597,-0.3004706850716552,0.9784688463875746,0.01926419779315225,0.6587339635227671,-0.6210349519640239,52.47511477137334,-13.975936574924205,0.31973488286480733,1,-0.17999839782714844,-0.3549985885620117,0.0475006103515625,-0.9749994277954102,-0.3299999237060547,4,0.00046599390999357837,-1.7619004368715658,21.75,-1.3999885559518588,21.75,1.5806471460477822,21.549999237060547,0.00046599390999357837
7790,2011-01-31,21.459999084472656,21.63999938964844,21.030000686645508,21.549999237060547,90844300.0,0.0,3.51850125037078,0.29999936421954415,66.66663914359206,59.52245226379643,-0.22839855334293802,-0.38205475424996393,-0.1956534524014053,-1.2302145399113726,10.271105551103135,0.6099987030029332,0.19561366381073597,0.31749916076660156,-0.33780664666362625,0.9728049681968294,-0.010153742948514122,0.6451520644817172,-0.5109313118091272,47.25257911306196,-21.045422197888833,0.3276529037151145,1,-0.17999839782714844,-0.3549985885620117,-0.03249931335449219,-0.9749994277954102,-0.2599983215332031,0,-0.003261868490705755,-1.0769250519937488,21.459999084472656,-1.7619004368715658,21.75,-1.3999885559518588,21.75,-0.003261868490705755
7791,2011-02-01,21.479999542236328,21.700000762939453,21.280000686645508,21.489999771118164,60971000.0,0.0009319878199876008,-1.048791153579553,0.11111346585851736,60.91370656669713,60.53966541674668,-0.2075144668705029,-0.3714834164629899,-0.2052708124371989,-1.2073417570123084,10.46662619131968,0.4200000762939453,0.17690014298228007,0.30599966049194194,-0.3506709120684768,0.9626702330523607,-0.022335625788269198,0.6343349467721531,-0.4499988555908203,49.45043198309815,-16.28869539201451,0.3283352862802098,2,-0.1999988555908203,-0.3749990463256836,-0.1074991226196289,-0.994999885559082,-0.6899986267089844,1,0.00046556001373154743,3.51850125037078,21.459999084472656,-1.0769250519937488,21.459999084472656,-1.7619004368715658,21.75,0.00046556001373154743
7792,2011-02-02,21.559999465942386,21.709999084472656,21.46999931335449,21.479999542236328,46928100.0,0.003724391313358888,-3.7999771119034476,-7.999809269502548,57.22222398828473,61.53953967544589,-0.22494812931628516,-0.4418459375617019,-0.27761247142791134,-1.2430889613696117,10.986908522163343,0.23999977111816762,0.1897767452278245,0.36549959182739755,-0.3132441109430921,1.0442432945978872,0.026127740442152714,0.7048714432126424,-0.5299987792968786,58.24163386445728,-3.3762526439525686,0.3393718513852456,2,-0.18499946594238637,-0.45499897003174183,-0.32749986648559926,-1.0749998092651403,-0.6899986267089879,2,0.010667971024223899,-1.048791153579553,21.479999542236328,3.51850125037078,21.459999084472656,-1.0769250519937488,21.459999084472656,0.010667971024223899
7793,2011-02-03,21.56999969482422,21.649999618530273,21.299999237060547,21.40999984741211,39846000.0,0.00046383251992332397,1.1875044703526214,1.9999999999999112,57.777730682829656,62.96194879474472,-0.1539412987118567,-0.42396513594011154,-0.28322652622987476,-1.2177496778951706,11.394557011693973,0.35000038146972656,0.2080182245304094,0.34399986267089844,-0.3434327477488175,1.0314324730906144,0.00028355746104224977,0.6877161678807546,-0.4489990234375014,62.79067704325004,5.321260817716706,0.3437163052098574,2,-0.13499927520751953,-0.4649991989135742,-0.35249996185302734,-1.0850000381469727,-0.7299995422363281,3,-0.00046361747905965256,-3.7999771119034476,21.559999465942386,-1.048791153579553,21.479999542236328,3.51850125037078,21.459999084472656,-0.00046361747905965256
7794,2011-02-04,21.68000030517578,21.700000762939453,21.43000030517578,21.46999931335449,39353500.0,0.005099703843665759,1.1599871827149757,1.3125074505877246,67.64704232399981,63.99283208187915,-0.14429611170621115,-0.48727831249259523,-0.3823142499340051,-1.2942864456411414,10.730651191071006,0.2700004577636719,0.24594233973739676,0.4085004806518562,-0.27228128124464845,1.0892822425483608,0.06810959970360386,0.7488913616001085,-0.47709964752197465,95.5884044149615,36.85121085982307,0.340390880948252,2,-0.19499969482421875,-0.5749998092651367,-0.46500062942504883,-1.1950006484985352,-1.5,4,-0.021679022790000557,1.1875044703526214,21.56999969482422,-3.7999771119034476,21.559999465942386,-1.048791153579553,21.479999542236328,-0.021679022790000557
7795,2011-02-07,21.690000534057614,21.86000061035156,21.6299991607666,21.739999771118164,43643100.0,0.00046126516333333534,-1.705867833501585,-0.23809048055877258,67.8362449165342,65.02496964979105,-0.09359320871581644,-0.4386466198669332,-0.3907317402868138,-1.270105599251206,9.181539074037213,0.23000144958495738,0.302648690730166,0.3670006752014139,-0.27365994371102786,1.0076612941138556,0.04667036574519301,0.6873309846576348,-0.41338988876342597,70.68963816276245,10.399159742445903,0.32033030945622004,2,-0.20499992370605113,-0.5850000381469691,-0.4750008583068812,-1.2050008773803675,-1.8800010681152273,0,-0.02581841214857039,1.1599871827149757,21.68000030517578,1.1875044703526214,21.56999969482422,-3.7999771119034476,21.559999465942386,-0.02581841214857039
7796,2011-02-08,21.63999938964844,21.68000030517578,21.399999618530273,21.649999618530273,48215100.0,-0.002305262479392778,6.999836516716166,0.2000076295108631,68.63898046270586,65.16463821702264,-0.03294778428281475,-0.3307842373522085,-0.33808437091600396,-1.1898589079391932,7.765499331416387,0.2900009155273402,0.38377769994495736,0.2694995880126996,-0.3116597437075299,0.8506589197329291,-0.02108007784741517,0.5600792538728143,-0.2970497554779108,60.714164072452846,-5.136634992081525,0.29057966586011397,2,-0.15499877929687855,-0.5349988937377965,-0.43999958038330433,-1.154999732971195,-1.7399997711181676,1,-0.02033265430309872,-1.705867833501585,21.690000534057614,1.1599871827149757,21.68000030517578,1.1875044703526214,21.56999969482422,-0.02033265430309872
7797,2011-02-09,21.459999084472656,21.600000381469727,21.420000076293945,21.530000686645508,44601400.0,-0.008317944096703056,-1.4000101725519118,7.000000000002487,64.08831104235782,64.20943097824657,0.11352856795514654,-0.12489635991453696,-0.15715251403526054,-0.9777979487289663,7.5423409597612565,0.21999931335449574,0.3974313574162487,0.0689992904663086,-0.4931729659608024,0.6311715468934196,-0.2120868377472469,0.3500854186798641,-0.05999946594238281,28.571331257961642,-38.72277674342102,0.2810861282135547,2,9.5367431640625e-07,-0.3549985885620117,-0.2999992370605469,-0.779998779296875,-1.529998779296875,2,-0.031220792056328106,6.999836516716166,21.63999938964844,-1.705867833501585,21.690000534057614,1.1599871827149757,21.68000030517578,-0.031220792056328106
7798,2011-02-10,21.799999237060547,21.84000015258789,21.350000381469727,21.43000030517578,56661800.0,0.015843437422786044,1.1777730682829652,-5.285578049644424,74.25736310553478,65.00536024805956,-0.24432691907412973,-0.44851261480409477,-0.4867706278150443,-1.2853509481366352,7.764561540118079,0.48999977111816406,0.39712127974063094,0.38399944305420064,-0.20496544037076703,0.9729643264791683,0.08951700134171503,0.6784818847666862,0.14000129699706676,88.23503012487579,14.946939243542275,0.2944824417124842,2,-0.3549985885620117,-0.6949987411499023,-0.6574993133544922,-0.9799995422363281,-1.6099987030029332,3,-0.04266047845754639,-1.4000101725519118,21.459999084472656,6.999836516716166,21.63999938964844,-1.705867833501585,21.690000534057614,-0.04266047845754639
7799,2011-02-11,21.76000022888184,21.850000381469727,21.520000457763672,21.6299991607666,43716600.0,-0.0018348169531450242,1.129022334338276,0.3513552524409074,65.85364151685113,64.91502717842167,-0.1757829625663767,-0.39157321260900346,-0.4469564425614827,-1.216161055764676,8.008802102672359,0.3299999237060547,0.3547177174696827,0.32050046920776865,-0.28458219154824604,0.9255831299637833,0.017959138829763077,0.6230417995857742,0.16820030212401704,80.3920908645534,10.049840009572108,0.3025413303780067,2,-0.18999958038330433,-0.654999732971195,-0.615000724792484,-0.860000610351566,-1.610000610351566,4,-0.042279414826146944,1.1777730682829652,21.799999237060547,-1.4000101725519118,21.459999084472656,6.999836516716166,21.63999938964844,-0.042279414826146944
7800,2011-02-14,21.56999969482422,21.799999237060547,21.5,21.6299991607666,45134600.0,-0.00873164209830457,-2.000009536797734,-0.4615305613427498,50.65790794559052,63.775493998298714,0.03515947785061613,-0.17178860232112925,-0.2664447468780011,-0.9957024137948736,7.923213157880377,0.2999992370605469,0.2942351300752044,0.10599994659423828,-0.4770733966987315,0.6890732898872081,-0.18553672505224483,0.3975366182407214,0.34663683319091376,43.99986267089844,-21.912983465427175,0.29153667164648434,2,0.010000228881835938,-0.4649991989135742,-0.47500038146972656,-0.6700000762939453,-1.279998779296875,0,-0.06444132634744415,1.129022334338276,21.76000022888184,1.1777730682829652,21.799999237060547,-1.4000101725519118,21.459999084472656,-0.06444132634744415
7801,2011-02-15,21.450000762939453,21.549999237060547,21.280000686645508,21.479999542236328,50640200.0,-0.005563232896732995,2.176487747957993,0.49998410528658166,39.583377484847155,61.81562216458343,0.1681369780460642,-0.023872841557420088,-0.1572023041423023,-0.8451549197801462,7.942292120042815,0.28999900817871094,0.2615256876301011,-0.032499027252196555,-0.587054147702279,0.5220560931978859,-0.3097765874772378,0.2447785329728447,0.45530304214477013,29.82459075638126,-31.884913635347562,0.27727756022504135,2,0.11999988555908203,-0.19500064849853516,-0.49500083923339844,-0.5500011444091797,-1.0700016021728516,1,-0.07645693420349908,-2.000009536797734,21.56999969482422,1.129022334338276,21.76000022888184,1.1777730682829652,21.799999237060547,-0.07645693420349908
7802,2011-02-16,21.75,21.8799991607666,21.43000030517578,21.56999969482422,55214100.0,0.013985977920283998,1.0454557276991234,-6.000254323499491,50.0,60.95142986649125,-0.11407228535857072,-0.2799434724802623,-0.46501617510105575,-1.1195765327113776,7.879033923119194,0.4499988555908203,0.23767195288516874,0.2305002212524414,-0.2889518395374644,0.7499522820423472,-0.029225809142509718,0.49022625164739253,0.13029168034667293,78.33341810459926,18.541584844487474,0.2597260303949526,2,-0.1700000762939453,-0.4699993133544922,-0.7950000762939453,-0.8100004196166992,-1.3799991607666016,2,-0.08505748880320585,2.176487747957993,21.450000762939453,-2.000009536797734,21.56999969482422,1.129022334338276,21.76000022888184,-0.08505748880320585
7803,2011-02-17,21.96999931335449,22.059999465942386,21.670000076293945,21.68000030517578,50185500.0,0.010114910958826995,-1.5161294292095793,1.6111028694951695,65.2694672330083,60.68725485638109,-0.3032552171891716,-0.4422851704057713,-0.6865662543467614,-1.3095851759271504,7.047300902601575,0.38999938964844105,0.23976996399825623,0.3994996070861774,-0.08353803031895524,0.88253724449131,0.15798078838361107,0.6410184257887437,-0.6899986267089808,88.46150084119012,26.59806960380501,0.24151881870256647,2,-0.2999992370605433,-0.629999160766598,-1.014999389648434,-0.9299993515014613,-1.629999160766598,3,-0.0928538494281469,1.0454557276991234,21.75,2.176487747957993,21.450000762939453,-2.000009536797734,21.56999969482422,-0.0928538494281469
7804,2011-02-18,22.13999938964844,22.209999084472656,22.01000022888184,22.09000015258789,55060500.0,0.00773782802035039,1.1052663280261437,0.1724117519386107,68.47826763001599,60.75859071343462,-0.44828430898538585,-0.5357941727022855,-0.8639107479110386,-1.4526127061896652,6.629533541936293,0.23999977111816762,0.2525975127893645,0.5034996986389189,0.09768534688154773,0.90931405039629,0.3005925227602333,0.7064068745176044,-0.8443987274169942,92.47313812714488,27.573423126209192,0.20290717587868562,2,-0.394999504089359,-0.7249994277954137,-1.1549992561340368,-1.0999994277954137,-1.8599987030029332,4,-0.08807583149720177,-1.5161294292095793,21.96999931335449,1.0454557276991234,21.75,2.176487747957993,21.450000762939453,-0.08807583149720177
7805,2011-02-22,21.809999465942386,22.190000534057614,21.729999542236328,21.950000762939453,64515600.0,-0.014905146016415238,-2.0666615804230246,-2.800068665598265,57.67441819202844,59.54030601669269,-0.11116237374949023,-0.16959712074635291,-0.5449189088050375,-1.092974201830966,6.588982036348165,0.4600009918212855,0.25730446476037727,0.14499979019165465,-0.22174983651106572,0.511749416894375,-0.038375023159705535,0.32837460354301484,-0.4778228668212918,56.98921423253734,-9.457229298696483,0.1833748133513606,2,-0.06499958038330433,-0.394999504089359,-0.8249993324279821,-0.6649999618530309,-1.3500003814697301,1,-0.07611187015406862,1.1052663280261437,22.13999938964844,-1.5161294292095793,21.96999931335449,1.0454557276991234,21.75,-0.07611187015406862
7806,2011-02-23,21.149999618530273,21.71999931335449,21.01000022888184,21.700000762939453,83648300.0,-0.030261341750271065,1.4067837157201604,3.9285432078583034,42.490844026364655,57.140587459360106,0.5274929989346582,0.4836987447244354,0.09295283085080541,-0.40623407384445187,6.936899275747009,0.7999992370605469,0.21732429218659988,-0.4950000762939446,-0.926130803704428,-0.06386934888346119,-0.7105654399991863,-0.2794347125887029,1.0599994659423828,11.666626930198658,-53.51189947915239,0.21556536370524224,2,0.46000003814697266,0.2650003433227539,-0.14249944686889648,-0.005000114440917969,-0.9699993133544922,2,-0.040661877943934055,-2.0666615804230246,21.809999465942386,1.1052663280261437,22.13999938964844,-1.5161294292095793,21.96999931335449,-0.040661877943934055
7807,2011-02-24,21.290000915527344,21.40999984741211,21.030000686645508,21.100000381469727,54496400.0,0.006619446785919081,-1.303025749212496,-0.34545479766541015,45.10491749051661,53.9014268354692,0.4032472882787701,0.32408447660294115,-0.05478843751461682,-0.5203255577370882,6.475746619466838,0.37999916076660156,0.17661135638457992,-0.3319988250732422,-0.7879118375259182,0.12391418737943383,-0.5599553312995802,-0.10404231884690418,0.8999996185302699,23.333412806268598,-40.40610476456466,0.2279565062263377,2,0.31999874114990234,0.1249990463256836,-0.2950005531311035,-0.14500141143798828,-1.5700016021728551,3,-0.0427431524484837,1.4067837157201604,21.149999618530273,-2.0666615804230246,21.809999465942386,1.1052663280261437,22.13999938964844,-0.0427431524484837
7808,2011-02-25,21.86000061035156,22.0,21.459999084472656,21.520000457763672,53475700.0,0.02677311744070887,-1.347815270302769,1.7894694574110137,52.71084821869702,52.44111646900764,-0.1758373187563329,-0.250073085277549,-0.625097079126693,-1.0536526788462908,5.484251737890454,0.7099990844726562,0.15058835059806341,0.2325008392333956,-0.23247783526786137,0.6974795137346526,1.1501982765338425e-05,0.46499017648402585,0.3063999176025405,70.83343267450232,10.663122575941863,0.23248933725062879,2,-0.25000095367431285,-0.4450006484985316,-0.8650002479553187,-0.6900005340576136,-2.370000839233395,4,-0.06816101232918481,-1.303025749212496,21.290000915527344,1.4067837157201604,21.149999618530273,-2.0666615804230246,21.809999465942386,-0.06816101232918481
7809,2011-02-28,21.46999931335449,21.84000015258789,21.3700008392334,21.75,66390100.0,-0.017840863957359177,1.0434708694588533,-0.8235310617195492,47.027011144068716,52.03768349106077,0.18852690127232918,0.14832027481331878,-0.23381778713940093,-0.6333451215900574,5.340671994545497,0.4899997711181605,0.13609545400624157,-0.15800046920776722,-0.622241663486335,0.3062407250708006,-0.3901210663470529,0.07412012793151845,0.6732732086181663,38.98296317848216,-19.03646193592165,0.23212059713928476,2,0.14000034332275746,0.039999961853030896,-0.5899991989135707,-0.2999992370605433,-1.7600002288818324,0,-0.052631541541956706,-1.347815270302769,21.86000061035156,-1.303025749212496,21.290000915527344,1.4067837157201604,21.149999618530273,-0.052631541541956706
7810,2011-03-01,21.38999938964844,21.690000534057614,21.350000381469727,21.61000061035156,57987400.0,-0.0037261260486527448,-1.2666734483679176,0.7857167185509282,46.64879315440731,52.82272967656745,0.2685494897306775,0.23484788348283914,-0.1540878367482783,-0.5257511994978366,5.2896813006335295,0.3400001525878871,0.06311526577712812,-0.23450040817260387,-0.7050866976622849,0.2360858813170772,-0.4697935529174444,0.000792736572236663,0.7306076864623989,38.38376248687507,-18.497748141510314,0.2352931447448401,3,0.22000026702880504,0.1800003051757777,-0.44999933242798207,-0.21999931335449574,-1.439998626708988,1,-0.05189334897971576,1.0434708694588533,21.46999931335449,-1.347815270302769,21.86000061035156,-1.303025749212496,21.290000915527344,-0.05189334897971576
7811,2011-03-02,21.489999771118164,21.700000762939453,21.399999618530273,21.420000076293945,52192300.0,0.004675099781354719,-4.4545359966708284,-0.318178665556953,50.41096835316366,52.868392826918964,0.19536429189607318,0.14296499724113687,-0.25835980708495754,-0.5987329913413575,5.389646054876254,0.3100013732910121,0.020330609137193534,-0.13500003814697337,-0.6049606968374093,0.33496062054346254,-0.36998036749218954,0.09998029119824281,0.6083951680480943,47.422619597726126,-12.501271922558793,0.2349803293452179,3,0.11999988555908203,0.11999988555908203,-0.5399994850158691,-0.31999969482421875,-1.4599990844726562,2,-0.04792930188997924,-1.2666734483679176,21.38999938964844,1.0434708694588533,21.46999931335449,-1.347815270302769,21.86000061035156,-0.04792930188997924
7812,2011-03-03,21.790000915527344,21.8799991607666,21.649999618530273,21.65999984741211,50504000.0,0.013960034788477405,-2.066629367783938,1.85716621253406,49.86151911575121,51.15639859166817,-0.10992589443199208,-0.14642901321672852,-0.5518198646658021,-0.871612827293518,5.608757113054895,0.3899993896484375,0.029108589263341145,0.15350103378295898,-0.3209969581155647,0.6279990256814827,-0.08374796216630287,0.39075002973222084,0.28662612943322685,67.69242958211434,10.880862015614213,0.23724899594926274,3,-0.18000125885009766,-0.18000125885009766,-0.7825007438659668,-0.6200008392333984,-1.7700004577636719,3,-0.07388712908241746,-4.4545359966708284,21.489999771118164,-1.2666734483679176,21.38999938964844,1.0434708694588533,21.46999931335449,-0.07388712908241746
7813,2011-03-04,21.559999465942386,22.07999992370605,21.399999618530273,21.8799991607666,64664800.0,-0.01055536667834922,-1.1250029802350698,-2.4615158895507223,47.368413127366615,48.810859202484906,0.06235861198931403,0.08725862601716372,-0.3136241994633373,-0.616190845692703,5.366141687264289,0.6800003051757777,0.0630368957252827,-0.07600040435790589,-0.5508144231347458,0.39881361441893404,-0.31340741374632586,0.16140660503051407,-0.5499992370605469,28.767015912001252,-24.026498011674196,0.2374070093884193,3,0.0400009155273402,0.05000019073485973,-0.38749933242798207,-0.38999938964844105,-1.439998626708988,4,-0.08534323739174876,-2.066629367783938,21.790000915527344,-4.4545359966708284,21.489999771118164,-1.2666734483679176,21.38999938964844,-0.08534323739174876
7814,2011-03-07,21.209999084472656,21.739999771118164,21.07999992370605,21.690000534057614,57520200.0,-0.01623378432929068,1.2758618421701806,1.5000059604701674,45.4545410758787,47.45309507846827,0.29789174659197926,0.42187189231338706,0.04744230499219526,-0.2459002101574086,5.501644255217962,0.6599998474121129,0.04764873693630278,-0.4025007247924819,-0.9133050951961543,0.10830364561119055,-0.6579029099943199,-0.1470985395906439,-0.1785988616943328,12.999916076660512,-39.21615358580837,0.2554021852018364,3,0.33500099182128906,0.40000057220458984,-0.017498493194580078,-0.03999900817871094,-1.4499988555908168,0,-0.08109379479481749,-1.1250029802350698,21.559999465942386,-2.066629367783938,21.790000915527344,-4.4545359966708284,21.489999771118164,-0.08109379479481749
7815,2011-03-08,21.1299991607666,21.26000022888184,21.020000457763672,21.26000022888184,57165700.0,-0.0037718023177388815,2.6922738343259773,0.2708347406609832,45.918350962504576,47.83392918248382,0.30317150041583574,0.4825050977154035,0.139418776524181,-0.137406637586043,6.158027735644903,0.23999977111816762,-0.022061646949818936,-0.45450057983398295,-1.0071012607229832,0.09810010105501732,-0.7308009202784831,-0.17820023938948282,0.9500007629394496,10.377241360696038,-42.82587860764266,0.2763003404445006,3,0.4200010299682617,0.48000049591064453,0.06250143051147461,0.04000091552734375,-1.3499984741210938,1,-0.06720303514874482,1.2758618421701806,21.209999084472656,-1.1250029802350698,21.559999465942386,-2.066629367783938,21.790000915527344,-0.06720303514874482
7816,2011-03-09,21.200000762939453,21.34000015258789,20.940000534057614,21.07999992370605,60415900.0,0.0033129013229129534,1.0000000000000178,-0.9230757944775396,42.54744844740016,47.54976595547088,0.2693315369737945,0.39826922605755044,0.0824540773822271,-0.1794956325205419,6.286405821825294,0.399999618530277,-0.12106034359133488,-0.3624990463256843,-0.9402578737501592,0.21525978109879063,-0.6513784600379218,-0.07361963261344684,0.8587991714477496,22.807049832019693,-26.092939645309585,0.2888794137122383,3,0.30999946594237926,0.3749990463256836,-0.007500171661376953,-0.030000686645507812,-1.620000839233402,2,-0.05896226202902666,2.6922738343259773,21.1299991607666,1.2758618421701806,21.209999084472656,-1.1250029802350698,21.559999465942386,-0.05896226202902666
7817,2011-03-10,20.790000915527344,21.020000457763672,20.71999931335449,20.940000534057614,69121300.0,-0.01933961474797896,-1.0689532704133382,-1.249988079154348,34.79386169092062,45.55898967460684,0.6715704866364902,0.7963290634532783,0.49970590160630834,0.25631606732030576,6.574691184349164,0.4800014495849645,-0.19153491427186609,-0.7389989852905288,-1.4116806981840142,-0.06631727239704333,-1.0753398417372715,-0.40265812884378605,1.2240470428466743,5.14717432036737,-37.14788740437797,0.33634085644674344,3,0.6099987030029261,0.6749982833862305,0.4024996757507324,0.37999916076660156,-1.0400009155273438,3,-0.03655604595544859,1.0000000000000178,21.200000762939453,2.6922738343259773,21.1299991607666,1.2758618421701806,21.209999084472656,-0.03655604595544859
7818,2011-03-11,20.8700008392334,20.959999084472656,20.61000061035156,20.6299991607666,45640700.0,0.003848000008807473,-1.499999999999962,-1.6000152588279055,33.245431052487135,44.027702997764436,0.4876527516481275,0.6778366713545658,0.42610276132934644,0.2049309546542304,7.514779931378134,0.3499984741210973,-0.16760254198634783,-0.6124991416931138,-1.3331673308383927,0.10816904745216505,-0.9728332362657532,-0.2521650471204744,1.0664042004394467,23.008886900893994,-12.404489477191024,0.36033409457263893,3,0.4749994277954066,0.5399990081787109,0.36999940872192383,0.2999992370605469,-1.25,4,-0.040728334800629984,-1.0689532704133382,20.790000915527344,1.0000000000000178,21.200000762939453,2.6922738343259773,21.1299991607666,-0.040728334800629984
7819,2011-03-14,20.84000015258789,20.8799991607666,20.6200008392334,20.65999984741211,48954200.0,-0.0014375028959802139,1.0,0.7499960263848049,36.103191167846774,42.85596944370216,0.46811767066266086,0.6697159934903247,0.4597044773927763,0.26334318319501193,8.476989183486339,0.2599983215332031,-0.1623863053762733,-0.5964998245239244,-1.3588303467487215,0.16583069770087278,-0.9776650856363247,-0.21533456341152402,0.9902925327392502,31.506806364800582,-1.128735623250975,0.38116526111239935,3,0.5050001144409144,0.5699996948242188,0.43000030517578125,0.3299999237060547,-0.9799995422363317,0,-0.034548911136408234,-1.499999999999962,20.8700008392334,-1.0689532704133382,20.790000915527344,1.0000000000000178,21.200000762939453,-0.034548911136408234
7820,2011-03-15,20.18000030517578,20.32999992370605,20.01000022888184,20.229999542236328,80464000.0,-0.031669858089235725,1.559997558593766,-0.2777730682829653,36.10319116784681,41.266216423111395,1.0487123982509132,1.2861845854157679,1.1153879571683873,0.9413392663485851,9.916699256755349,0.8299999237060511,-0.24935219100543904,-1.1869997024536119,-2.1300983471890156,-0.24390105771820814,-1.658549024821312,-0.7154503800859118,1.552669014153313,12.78196135682743,-21.576307413017368,0.4715493223677015,3,0.8649997711181641,0.9299993515014648,1.1150002479553223,0.9899997711181641,1.2299995422363281,1,-0.020812689293479347,1.0,20.84000015258789,-1.499999999999962,20.8700008392334,-1.0689532704133382,20.790000915527344,-0.020812689293479347
7821,2011-03-16,19.809999465942386,20.3700008392334,19.709999084472656,20.030000686645508,84812700.0,-0.01833502644390428,-2.1428506553073996,4.4000915541313095,30.107544523945606,39.071330357355215,1.2911188700851568,1.6095430913428324,1.4824868281725507,1.3254514345862383,11.015496734678774,0.6600017547607422,-0.2997331875698528,-1.475000476837156,-2.6454882612386115,-0.30451269243570067,-2.0602443690378855,-0.8897565846364266,1.7504029443419817,7.633608903669074,-26.95765361333078,0.5852438922007277,3,1.085000038146969,1.1499996185302699,1.4850010871887172,1.360000610351559,1.6499996185302699,2,-0.0015143250936706654,1.559997558593766,20.18000030517578,1.0,20.84000015258789,-1.499999999999962,20.8700008392334,-0.0015143250936706654
7822,2011-03-17,19.899999618530273,20.059999465942386,19.799999237060547,20.020000457763672,59048300.0,0.004543167845239893,1.6000171662358644,0.5454553336107731,19.753140200989236,36.00296669886884,1.0111626494361516,1.4480832089000941,1.3808993329591672,1.2489518478188693,12.412539617721034,0.2600002288818395,-0.3469485021819345,-1.292500305175782,-2.5933966462211657,0.008396035869601803,-1.942948475698472,-0.6420521346530919,1.438354392656688,15.200042724609375,-14.19517417769383,0.6504481705226918,3,0.8249998092651367,1.0599994659423828,1.39500093460083,1.2700004577636719,2.04000091552734,3,-0.016080386982834316,-2.1428506553073996,19.809999465942386,1.559997558593766,20.18000030517578,1.0,20.84000015258789,-0.016080386982834316
7823,2011-03-18,19.93000030517578,20.149999618530273,19.8799991607666,19.979999542236328,74001300.0,0.0015075722221407073,-2.5999694827323125,0.41665739489787806,23.26396914341032,33.53734759526125,0.8109067064933484,1.325367015915873,1.3461909423005949,1.232284214508379,13.313715394586783,0.2700004577636719,-0.42607614777141833,-1.1604996681213393,-2.523151403093408,0.20215206685072928,-1.8418255356073736,-0.479173800635305,1.2129511148054632,18.803521910869765,-8.991476489179693,0.6813258674860343,3,0.5949993133544922,1.029998779296875,1.3524999618530273,1.239999771118164,2.549999237060547,4,-0.009031625811317001,1.6000171662358644,19.899999618530273,-2.1428506553073996,19.809999465942386,1.559997558593766,20.18000030517578,-0.009031625811317001
7824,2011-03-21,20.190000534057614,20.38999938964844,19.8799991607666,19.899999618530273,43392300.0,0.013045671093858902,-2.0908933277847352,-5.800106813153206,30.39222102753473,31.812222046931264,0.43695435738239397,0.9610614436733016,1.0898876211691082,0.9845498708984444,13.63386322492457,0.5100002288818395,-0.5294994358907417,-0.8029994964599645,-2.1279995365564446,0.5220005436365156,-1.4654995165082028,-0.14049947641172622,0.780996605662601,70.58841678914743,42.30974432122553,0.6625000200482395,3,0.3349990844726598,0.7699985504150426,1.0850000381469762,0.9799995422363317,2.439998626708988,0,-0.028231782057791865,-2.5999694827323125,19.93000030517578,1.6000171662358644,19.899999618530273,-2.1428506553073996,19.809999465942386,-0.028231782057791865
7825,2011-03-22,20.149999618530273,20.209999084472656,19.979999542236328,20.18000030517578,45962800.0,-0.001981224094564249,4.111200593408922,-0.10345031701349736,27.666720920000813,30.158807877220227,0.3613199253667432,0.917356182407751,1.1367430435401928,1.0343135277977993,14.810751116087495,0.22999954223632812,-0.6162422062259267,-0.7600004196166985,-2.0774621655644765,0.5574613263310795,-1.4187312925905857,-0.10126954664281129,0.669677754560233,64.70593185158556,37.244034440168775,0.6587308729738883,3,0.21500015258789062,0.8099994659423828,1.1875009536743164,1.0200004577636719,2.649999618530277,1,-0.014392010603912153,-2.0908933277847352,20.190000534057614,-2.5999694827323125,19.93000030517578,1.6000171662358644,19.899999618530273,-0.014392010603912153
7826,2011-03-23,20.290000915527344,20.36000061035156,20.01000022888184,20.09000015258789,37924600.0,0.006947955317494037,1.0588248493756254,-6.666539513001462,23.59162165828721,28.914114540260957,0.08790438747746165,0.747971346417085,1.0043972460031725,0.9005174040124295,14.948127580582865,0.35000038146971946,-0.6723680827111735,-0.5769991874694824,-1.9174170423644838,0.763418667425519,-1.2472081149169831,0.09320973997801829,0.3965150629290193,83.05111046455193,58.17155488752241,0.6702089274475006,3,0.0449981689453125,0.6699981689453125,1.0524992942810059,0.8799991607666016,2.8599987030029297,2,0.05519955058393622,4.111200593408922,20.149999618530273,-2.0908933277847352,20.190000534057614,-2.5999694827323125,19.93000030517578,0.05519955058393622
7827,2011-03-24,20.3799991607666,20.51000022888184,20.280000686645508,20.51000022888184,49378300.0,0.004435595918104829,2.538425423281061,-0.6500028610120531,28.148179544780078,28.347753261626842,-0.07416837070943672,0.6179870205888349,0.9116525177285375,0.8240168672160628,14.937119234968591,0.22999954223633168,-0.7298264597440252,-0.4415008544921868,-1.7832401179561792,0.9002384089718056,-1.112370486224183,0.22936877723980942,0.18933479041171708,79.36494480808427,52.70607841990615,0.6708696317319964,3,-0.08500003814697266,0.5799999237060547,1.032501220703125,0.7900009155273438,2.530000686645508,3,0.0529931289587664,1.0588248493756254,20.290000915527344,4.111200593408922,20.149999618530273,-2.0908933277847352,20.190000534057614,0.0529931289587664
7828,2011-03-25,20.3700008392334,20.600000381469727,20.209999084472656,20.299999237060547,52478400.0,-0.0004905947961200141,-2.1199865723680698,-0.5384694386572229,32.20344599340015,27.914448242243882,-0.1593065430061067,0.5382301702669068,0.910672068051273,0.8392888641973713,16.01502145715611,0.3900012969970703,-0.7858816534130924,-0.37699918746948313,-1.639045833272771,0.8850474583338048,-1.0080225103711271,0.25402413543216085,-0.6600017547607422,68.05567329292586,38.030354365188415,0.6310233229016435,3,-0.21500110626220703,0.5899982452392578,1.0599994659423828,0.7999992370605469,2.8599987030029297,4,0.07707411046347801,2.538425423281061,20.3799991607666,1.0588248493756254,20.290000915527344,4.111200593408922,20.149999618530273,0.07707411046347801
7829,2011-03-28,20.34000015258789,20.65999984741211,20.32999992370605,20.440000534057614,37109400.0,-0.0014727876980605847,-4.4999602638477825,-1.4285441813574054,32.90047865300083,27.558591296149885,-0.2320970495925323,0.5051319167900346,0.9294413395076973,0.878114750053399,17.143907299914638,0.32999992370605824,-0.7782921896521202,-0.35049991607666087,-1.5769362830602631,0.8759364509069414,-0.9637180995684638,0.26271826741514204,-0.6122010421752933,52.941242468781205,19.586607937999595,0.6132181834918018,3,-0.1550006866455078,0.6199989318847656,1.1649999618530273,0.8299999237060547,3.1599998474121094,0,0.1052113752996291,-2.1199865723680698,20.3700008392334,2.538425423281061,20.3799991607666,1.0588248493756254,20.290000915527344,0.1052113752996291
7830,2011-03-29,20.280000686645508,20.290000915527344,19.979999542236328,20.270000457763672,59545200.0,-0.0029498262287254162,19.666285205671052,-0.10000190734136044,30.00000829281589,27.546642826024364,-0.17480320670162897,0.5035252804916226,0.9840506191787775,0.9444447253287365,18.551988763181747,0.3600006103515625,-0.7760620239304963,-0.35499944686889506,-1.548164177833268,0.8381652840954779,-0.9515818123510797,0.24158291861328962,-0.5149135467529291,44.11779555475771,9.039461781763428,0.5965823654821865,3,-0.05000114440917969,0.6699991226196289,1.2999992370605469,0.9599990844726562,3.329999923706051,1,0.11587763286756592,-4.4999602638477825,20.34000015258789,-2.1199865723680698,20.3700008392334,2.538425423281061,20.3799991607666,0.11587763286756592
7831,2011-03-30,20.459999084472656,20.459999084472656,20.11000061035156,20.420000076293945,54565700.0,0.008875660341849834,16.500357636736624,3.9998092695021934,42.0289401037155,30.021731704105054,-0.282623749278585,0.2555052056179079,0.8006424982250664,0.7640638880985158,19.885962217272507,0.3499984741210973,-0.7901101714233718,-0.12350101470947195,-1.2482331019589274,1.0012310725399836,-0.6858670583341997,0.4388650289152558,-0.659115436279297,70.5881362968282,30.41323832678279,0.562366043624728,3,-0.18999958038330078,0.4350004196166992,1.1200008392333984,0.7800006866455078,2.7900009155273438,2,0.11436951404185303,19.666285205671052,20.280000686645508,-4.4999602638477825,20.34000015258789,-2.1199865723680698,20.3700008392334,0.11436951404185303
7832,2011-03-31,20.18000030517578,20.3700008392334,19.940000534057614,20.290000915527344,87528000.0,-0.013685180441155076,2.1851820455220032,-2.7500834485718375,34.801740645793274,31.30370631548094,0.04612002835374085,0.4307891400321253,1.0761642876509079,1.0377370286856262,21.16914187961598,0.5199985504150426,-0.7632502205131146,-0.32299976348877024,-1.305629804602912,0.6596302776253715,-0.8143147840458411,0.16831525706830064,-0.3447520090136713,33.33333333333366,-8.640633938210705,0.4913150205570705,3,0.08999919891357422,0.7149991989135742,1.3324995040893555,1.0599994659423828,2.5799999237060582,3,0.14717538495739002,16.500357636736624,20.459999084472656,19.666285205671052,20.280000686645508,-4.4999602638477825,20.34000015258789,0.14717538495739002
7833,2011-04-01,19.71999931335449,20.3799991607666,19.559999465942386,20.3799991607666,82621500.0,-0.02279489518656308,1.4848481345547966,5.999965321126402,29.25923492681767,31.17781897095682,0.5288096958269257,0.786181987689357,1.5281849901025772,1.4888329544787418,22.84247165418073,0.8199996948242152,-0.6855159122179053,-0.6910007476806683,-1.5986270292199194,0.21662553385858274,-1.1448138884502939,-0.2371876069110428,0.9400005340576207,14.545435629606295,-27.56481862584149,0.45381314076962576,4,0.39000034332275746,1.1000003814697301,1.792500495910648,1.5200004577636754,3.3100013732910227,4,0.16176473859699048,2.1851820455220032,20.18000030517578,16.500357636736624,20.459999084472656,19.666285205671052,20.280000686645508,0.16176473859699048
7834,2011-04-04,19.489999771118164,19.799999237060547,19.36000061035156,19.790000915527344,69372800.0,-0.011663263197000617,1.7500104308849784,0.45454729358725876,34.801740645793274,31.970598940489314,0.7253502542399701,0.9283115582912345,1.7515580560909854,1.709617284117762,24.031294750079883,0.4399986267089879,-0.5860109797418538,-0.8350003242492683,-1.7497799273455037,0.07977927884696712,-1.292390125797386,-0.3776105227011506,1.148000068664551,11.818121917894015,-32.59737807966293,0.45738980154811754,4,0.5200004577636719,1.230000495910641,2.0225000381469727,1.75,3.9200000762939453,0,0.19189326911436888,1.4848481345547966,19.71999931335449,2.1851820455220032,20.18000030517578,16.500357636736624,20.459999084472656,0.19189326911436888
7835,2011-04-05,19.709999084472656,19.8799991607666,19.549999237060547,19.59000015258789,62605700.0,0.0112878048198084,-2.299986648610502,-0.39999491375638163,47.641497126827076,34.642807325882636,0.4876553646038779,0.6287090609965844,1.5138121248242484,1.4835045295742297,25.075742820755487,0.3899993896484375,-0.5053865842369021,-0.5440010070800767,-1.4150905750070528,0.3270885608468994,-0.9795457910435665,-0.10845622311658687,0.8768807861328121,31.81808723877979,-16.53749182093695,0.4355447839634887,4,0.3000011444091797,1.0100011825561488,1.8500003814697266,1.5300006866455078,4.0,1,0.19228823397120642,1.7500104308849784,19.489999771118164,1.4848481345547966,19.71999931335449,2.1851820455220032,20.18000030517578,0.19228823397120642
7836,2011-04-06,19.950000762939453,19.950000762939453,19.709999084472656,19.86000061035156,56267400.0,0.012176645845502154,4.333361590302208,0.7500079473567388,51.101347496456285,37.193159320513324,0.21719289317194068,0.30594490520990547,1.2484930337765547,1.2360085570619255,25.93548620783156,0.24000167846679688,-0.45691990063281906,-0.24149932861327983,-0.9987324136984483,0.5157337564718887,-0.6201158711558641,0.13711721392930443,0.5878039372558597,57.843234419090116,5.075025586979962,0.37861654254258414,4,0.05999946594238281,0.7699995040893519,1.6399989128112793,1.289999008178711,3.4599990844726562,2,0.1834586319520941,-2.299986648610502,19.709999084472656,1.7500104308849784,19.489999771118164,1.4848481345547966,19.71999931335449,0.1834586319520941
7837,2011-04-07,20.030000686645508,20.09000015258789,19.81999969482422,19.920000076293945,51606400.0,0.004010021085045112,1.3478347403512845,1.2222269317169865,52.1551826904658,39.41001895352062,0.09199932420836276,0.1750639360370343,1.1371357045741348,1.1437939382373585,26.253251728190598,0.2700004577636719,-0.39303568153965784,-0.12349939346313477,-0.8287665012864558,0.5817677143601863,-0.4761329473747935,0.22913416044852397,0.4606918499560564,65.68637534056518,8.265701811827853,0.35263355391166,4,-0.020000457763671875,0.6899995803832972,1.5799989700317383,1.2099990844726562,3.6099987030029332,3,0.16075882191563506,4.333361590302208,19.950000762939453,-2.299986648610502,19.709999084472656,1.7500104308849784,19.489999771118164,0.16075882191563506
7838,2011-04-08,20.020000457763672,20.200000762939453,19.950000762939453,20.040000915527344,46474900.0,-0.0004992625331512457,-2.125002980235081,-0.1818213344430573,45.89371357490045,40.853711722620574,0.05266967616485019,0.12450250973465415,1.1150158026535664,1.1450697825121594,26.263537197765345,0.25,-0.3281437117479342,-0.09099960327148438,-0.7118617919732309,0.5298625854302621,-0.40143069762235584,0.2194314910793871,0.4254644017878917,78.57139613353263,21.873833538522575,0.3104310943508726,4,-0.1100006103515625,0.6999998092651332,1.5899991989135742,1.2199993133544922,3.5299987792968786,4,0.13686312230105901,1.3478347403512845,20.030000686645508,4.333361590302208,19.950000762939453,-2.299986648610502,19.709999084472656,0.13686312230105901
7839,2011-04-11,20.1200008392334,20.200000762939453,20.01000022888184,20.06999969482422,43166300.0,0.004995023935224108,-1.235299397502548,-2.5,49.295802394844955,42.997688845068254,-0.09143477276158762,-0.03394446466684542,0.9927440826682137,1.0405103789965224,26.274378506896557,0.19000053405761363,-0.286787506163229,0.045000743865966086,-0.4728290904924215,0.5628305782243537,-0.2139141733132277,0.3039156610451599,0.2820454503501644,87.69234832212402,30.685581766504214,0.2589149171791942,4,-0.21000099182128906,0.42999935150146484,1.484999179840088,1.1199989318847656,3.759998321533203,0,0.14463219314274078,-2.125002980235081,20.020000457763672,1.3478347403512845,20.030000686645508,4.333361590302208,19.950000762939453,0.14463219314274078
7840,2011-04-12,19.76000022888184,20.06999969482422,19.690000534057614,20.01000022888184,52110300.0,-0.017892673724424935,1.0540554473003794,-4.9998855617013165,38.72337317127616,42.63040363035276,0.20902826353759352,0.30881033297380256,1.3258309292044608,1.3936526220812375,25.474067952803285,0.4300003051757848,-0.2756208024422122,-0.2939998626708942,-0.8277219707387644,0.23972224539697606,-0.5608609167048293,-0.027138808636959055,0.6003642335324422,13.72542419788676,-38.335090089265655,0.2668610540339357,4,0.10999965667724254,0.5900001525878871,1.8174996376037562,1.4799995422363246,3.7800006866455043,1,0.18471657774554662,-1.235299397502548,20.1200008392334,-2.125002980235081,20.020000457763672,1.3478347403512845,20.030000686645508,0.18471657774554662
7841,2011-04-13,19.780000686645508,19.950000762939453,19.71999931335449,19.8799991607666,38977500.0,0.0010121689034414683,-1.0909106672214934,0.399993896484375,36.84213168074309,42.85711374534719,0.0921128645633793,0.30192717210126574,1.2779494380053933,1.3677984916338204,24.21333011909518,0.2300014495849645,-0.26719841483359374,-0.2724994659423814,-0.8092687476140981,0.2642698157293353,-0.5408841067782397,-0.004114825106523057,0.5403492216862666,17.64708082292764,-29.680697221886504,0.2683846408358582,4,0.08999919891357422,0.5699996948242188,1.7999992370605469,1.4599990844726562,3.439998626708981,2,0.1986854530536235,1.0540554473003794,19.76000022888184,-1.235299397502548,20.1200008392334,-2.125002980235081,20.020000457763672,0.1986854530536235
7842,2011-04-14,19.57999992370605,19.65999984741211,19.40999984741211,19.63999938964844,52706900.0,-0.010111261678291461,3.999980926586431,0.6000038147555452,34.00808653644182,43.38476392419432,0.2213281348523921,0.5024879806132603,1.444591263430251,1.5588071187767376,23.088472578749414,0.37000083923339844,-0.25354349093761996,-0.45650024414062784,-1.0302150195008188,0.11721453121956316,-0.7433576318207251,-0.16964285646053057,0.7019360127065148,21.518972060996006,-22.229041095239978,0.2868573876800957,4,0.20000076293945668,0.610000610351566,1.9625000953674352,1.659999847412113,3.280000686645508,3,0.19560775988915968,-1.0909106672214934,19.780000686645508,1.0540554473003794,19.76000022888184,-1.235299397502548,20.1200008392334,0.19560775988915968
7843,2011-04-15,19.75,19.75,19.530000686645508,19.600000381469727,44283000.0,0.008682332837403495,1.9333316379080148,-2.500015894713122,38.69731772766868,43.817605822180475,0.06261592185895637,0.3355132446335105,1.242197489744246,1.3789557627929483,22.090391931544396,0.2199993133544922,-0.28991587650333983,-0.2775001525878906,-0.863759692095126,0.3087593869193448,-0.5706299223415066,0.015629617165725307,0.4950585233701261,43.03794412199291,0.4341074223433665,0.2931297697536173,4,0.05500030517578125,0.4099998474121094,1.6824994087219238,1.489999771118164,2.860000610351559,4,0.19696199441257933,3.999980926586431,19.57999992370605,-1.0909106672214934,19.780000686645508,1.0540554473003794,19.76000022888184,0.19696199441257933
7844,2011-04-18,19.6200008392334,19.739999771118164,19.450000762939453,19.530000686645508,46481400.0,-0.006582235988182306,-1.3199920654296875,0.600002543137978,37.686571413117434,42.71150296510163,0.23802599013156467,0.44335076904595283,1.3340782726486822,1.500802434313826,21.841205473856874,0.2999992370605469,-0.29052632915902166,-0.37899932861328267,-0.9870125746950649,0.22901391746849953,-0.6830059516541738,-0.07499270557239157,0.5896553676159861,31.818339450336673,-10.156364769561769,0.30400662304089143,4,0.1849994659423828,0.4999990463256836,1.7574992179870605,1.6199989318847656,3.059999465942383,0,0.20030572016941406,1.9333316379080148,19.75,3.999980926586431,19.57999992370605,-1.0909106672214934,19.780000686645508,0.20030572016941406
7845,2011-04-19,19.86000061035156,19.979999542236328,19.6200008392334,19.670000076293945,81426500.0,0.012232403713166029,-1.4827581670974659,2.111113465858478,39.051129442065985,41.372589847947154,0.0240731162524348,0.19026608078597818,1.057640637010845,1.2491728627950742,21.300034056287025,0.3599987030029297,-0.22410058450689618,-0.1244996070861859,-0.7311809301513712,0.4821817159789994,-0.42784026861878033,0.17884105444640852,0.31566937263791317,78.9475445382869,38.91542318592015,0.3033406615325928,4,-0.0550003051757777,0.149999618530277,1.5174994468689,1.3799991607666051,2.639999389648441,1,0.20241683921800657,-1.3199920654296875,19.6200008392334,1.9333316379080148,19.75,3.999980926586431,19.57999992370605,0.20241683921800657
7846,2011-04-20,21.40999984741211,21.440000534057614,20.940000534057614,21.209999084472656,174554500.0,0.07804628345543208,2.8461222453711548,1.0526326356472615,65.33664447611201,42.837196713018955,-1.449473452810203,-1.3402381525828169,-0.5099246748964461,-0.30276272749441446,21.141347920117248,1.5799999237060547,-0.12288509718362661,1.369499683380127,0.4959956424778902,2.2430037242823637,0.9327476629290068,1.8062517038312471,-2.0499992370605504,98.5221341626697,55.26150230430407,0.43675202045111855,4,-0.9849996566772461,-1.009999275207523,-0.33249998092651367,-0.3000001907348633,0.7999992370605469,2,0.09948627198952065,-1.4827581670974659,19.86000061035156,-1.3199920654296875,19.6200008392334,1.9333316379080148,19.75,0.09948627198952065
7847,2011-04-21,21.459999084472656,21.489999771118164,21.190000534057614,21.38999938964844,77640100.0,0.0023353216915875663,3.615334957011704,0.34999713898794693,74.16666092696082,45.97863530769233,-1.425167076962449,-1.3757113889240102,-0.5714683300751204,-0.3542675577581704,21.447590934990508,0.2999992370605504,-0.06446745171643897,1.3654989242553697,0.29280513417329956,2.43819271433744,0.8291520292143346,1.9018458192964047,-2.0583984756469746,98.5293773906149,49.50341717050122,0.5363468950410342,4,-1.0099992752075195,-1.034998893737793,-0.5324997901916504,-0.5,1.0500011444091832,3,0.08201306169464262,2.8461222453711548,21.40999984741211,-1.4827581670974659,19.86000061035156,-1.3199920654296875,19.6200008392334,0.08201306169464262
7848,2011-04-25,21.940000534057614,22.01000022888184,21.32999992370605,21.3700008392334,81676700.0,0.02236726328344818,-1.0923037196145393,8.14288828337911,81.81817281063753,49.59223202055817,-1.7926962328848681,-1.8256643951905467,-1.0686354579827757,-0.8302842841120146,22.293073251019646,0.6800003051757884,-0.014267562923848232,1.7670003890991168,0.41578901070739605,3.1182117674908376,1.0913946999032547,2.442606078294979,-2.4548639587402334,97.26563635049598,41.734825928581714,0.6756056891958608,4,-1.230000495910641,-1.2550001144409144,-1.0975012779235804,-0.9800014495849574,0.059999465942386365,0,0.041932545756588446,3.615334957011704,21.459999084472656,2.8461222453711548,21.40999984741211,-1.4827581670974659,19.86000061035156,0.041932545756588446
7849,2011-04-26,22.479999542236328,22.53000068664551,21.809999465942386,21.81999969482422,105300000.0,0.024612533957803162,-1.1176496987512703,1.1578950890765822,83.21341894595483,54.53557043996691,-2.1933818746604743,-2.3158548170524114,-1.6185897430617082,-1.368227530191568,23.577972254090263,0.720001220703125,0.04800136939436328,2.1999994277954116,0.49936207078324557,3.9006367848075776,1.3496807492893268,3.0503181063014964,-2.8433711477050814,98.28174752470693,38.10934623562925,0.8503186785060833,4,-1.5099992752075195,-1.534998893737793,-1.7375001907348633,-1.5200004577636719,-0.3899993896484375,1,0.0057829657812482615,-1.0923037196145393,21.940000534057614,3.615334957011704,21.459999084472656,2.8461222453711548,21.40999984741211,0.0057829657812482615
7850,2011-04-27,22.6299991607666,22.68000030517578,22.32999992370605,22.540000915527344,68452900.0,0.006672581031349489,2.684204186116586,0.1363610091610554,82.84311823458052,59.64679116817107,-2.1159767298902636,-2.404027230323237,-1.7708816638376774,-1.518791067865756,24.236340250602307,0.3500003814697301,0.14150149047996763,2.232499122619629,0.23333265833488426,4.2316655869043736,1.2329158904772584,3.2320823547619995,-2.761900982866212,97.12637063296579,35.14498565586388,0.9995832321423722,4,-1.5849990844726562,-1.6099987030029297,-1.8874998092651367,-1.6700000762939453,-0.8999996185302734,2,0.0022095071260923582,-1.1176496987512703,22.479999542236328,-1.0923037196145393,21.940000534057614,3.615334957011704,21.459999084472656,0.0022095071260923582
7851,2011-04-28,22.79999923706055,22.8700008392334,22.450000762939453,22.450000762939453,55000000.0,0.007512155660556852,-1.4000108991825613,3.8889477588216987,83.21341126781051,65.11404947165647,-2.025547377532341,-2.518875908043512,-1.9373773728465196,-1.6882125710299825,25.500722457098114,0.4200000762939453,0.23445733830819293,2.2854991912841847,0.0153968353304208,4.5556015472379485,1.1504480133073045,3.420550369261065,-2.65071084643262,95.83323872280349,32.90276523887023,1.1350511779768817,4,-1.6399984359741246,-1.68499851226807,-2.1374998092651403,-1.8400001525878942,-0.9699993133544993,3,-0.013157861714877317,2.684204186116586,22.6299991607666,-1.1176496987512703,22.479999542236328,-1.0923037196145393,21.940000534057614,-0.013157861714877317
7852,2011-04-29,23.149999618530273,23.190000534057614,22.6299991607666,22.79999923706055,156189000.0,0.015350894437786256,1.6046441482401739,1.0000054495912603,84.7006541232773,70.22553129339076,-2.029289606471437,-2.7773595375538207,-2.289405451291344,-2.035752945579336,26.593423876346712,0.5600013732910121,0.40921689520450144,2.486999607086183,-0.06236173631630848,5.036360950488675,1.2123189353849355,3.7616802787874306,-2.6742257340696867,97.84941384939764,35.37321786450583,1.274680671701246,4,-1.8299989700317383,-1.8749990463256871,-2.502500534057617,-2.190000534057617,-1.090000152587887,4,-0.04060477535840645,-1.4000108991825613,22.79999923706055,2.684204186116586,22.6299991607666,-1.1176496987512703,22.479999542236328,-0.04060477535840645
7853,2011-05-02,22.90999984741211,23.18000030517578,22.809999465942386,23.020000457763672,71970500.0,-0.010367160910277451,-1.3870916138559353,-0.31428711560155304,79.99999179634929,74.9270224470832,-1.445963308176779,-2.4096640558121365,-2.0613563226821014,-1.7927477087786983,27.038114744892617,0.3700008392333949,0.6007996168144771,2.087499809265136,-0.6083979811308886,4.783397599661161,0.7395509140671237,3.4354487044631483,-2.054234232007939,79.71011087491965,19.57991119543677,1.3479488951980128,5,-1.5049991607666016,-1.634999275207523,-2.282500743865967,-1.9500007629394531,-1.0900001525878906,0,-0.017459608083561506,1.6046441482401739,23.149999618530273,-1.4000108991825613,22.79999923706055,2.684204186116586,22.6299991607666,-0.017459608083561506
7854,2011-05-03,23.229999542236328,23.459999084472656,22.670000076293945,22.809999465942386,110500000.0,0.013967686466849427,-1.2571437135048678,-3.8181613261200953,87.63557797851598,80.32529450668875,-1.3410595682308788,-2.5667022184081816,-2.3953150810098975,-2.111682755263523,27.272077481461576,0.7899990081787109,0.8500325267188948,2.2204995155334473,-0.602096349918174,5.0430953809850685,0.8092015828076384,3.631797448259256,-2.0474410382206756,79.64604309260783,13.082251228916363,1.41129793272581,5,-1.0299997329711914,-1.8199996948242188,-2.6725001335144043,-2.270000457763672,-1.4699993133544886,1,-0.052948754475865,-1.3870916138559353,22.90999984741211,1.6046441482401739,23.149999618530273,-1.4000108991825613,22.79999923706055,-0.052948754475865
7855,2011-05-04,23.5,23.559999465942386,22.71999931335449,23.04999923706055,137107200.0,0.011622921355326055,1.9473705344594385,1.0714301933233734,88.27160808763125,82.87362379685756,-1.1626966999628792,-2.6753748171911624,-2.665786467515435,-2.378878041535618,27.79879488603455,0.8400001525878977,1.1073738048512212,2.3009999275207527,-0.6597665918137814,5.261766446855287,0.8206166678534856,3.7813831871880197,-1.9530510031112271,94.59463639191047,20.940889110578908,1.4803832596672666,5,-1.125,-2.0399999618530273,-2.9275007247924805,-2.5400009155273438,-2.1200008392333984,2,-0.05999999350689822,-1.2571437135048678,23.229999542236328,-1.3870916138559353,22.90999984741211,1.6046441482401739,23.149999618530273,-0.05999999350689822
7856,2011-05-05,23.61000061035156,23.86000061035156,23.170000076293945,23.43000030517578,94292200.0,0.0046808770362365415,1.029412424687823,0.39999999999999525,92.24320661790198,84.88212887362879,-1.0368441059509763,-2.6320658144935827,-2.7537124764301595,-2.487002074520891,28.66796913530275,0.6900005340576136,1.4111416232438003,2.228000545501704,-0.8575277019888929,5.313528792992301,0.6852364217564073,3.7707646692470007,-1.700702529033137,79.67482070168631,-0.5499291600200422,1.5427641237452983,5,-1.015000343322754,-2.0,-3.0200009346008265,-2.6500015258789027,-2.220001220703118,3,-0.07962731975919413,1.9473705344594385,23.5,-1.2571437135048678,23.229999542236328,-1.3870916138559353,22.90999984741211,-0.07962731975919413
7857,2011-05-06,23.25,23.59000015258789,23.1299991607666,23.459999084472656,100005900.0,-0.01524780182316976,-1.044445386343407,-1.1666596024244709,85.28226457699158,85.26702795877925,-0.44279421640825234,-2.127542298081309,-2.3798787234912773,-2.1206526928660665,29.97457440994382,0.4800014495849574,1.7162528979738525,1.7069999694824212,-1.417281955560199,4.831281894525041,0.14485900696111287,3.2691409320037295,-0.9505614128749507,48.73946751337963,-34.69422617725923,1.5621409625213096,5,-0.41499996185302734,-1.639999389648441,-2.6675004959106445,-2.2900009155273438,-1.4300003051757812,4,-0.06107527209866448,1.029412424687823,23.61000061035156,1.9473705344594385,23.5,-1.2571437135048678,23.229999542236328,-0.06107527209866448
7858,2011-05-09,22.76000022888184,23.20000076293945,22.649999618530273,23.1299991607666,73296400.0,-0.02107525897282414,1.1568581985728765,1.761907356948212,79.5112741519828,84.8556785372268,0.19640932870662908,-1.498576372567907,-1.8998300456914414,-1.6266099958038467,31.234971407811745,0.6000003814697266,1.8018487072355036,1.0800002098083539,-2.0031145923588696,4.163115011975577,-0.46155719127525785,2.6215576108919656,-0.14844923711148894,9.090952081451922,-77.53100876095118,1.541557401083611,5,0.33500003814696555,-1.1499996185302805,-2.177500724792484,-1.8000011444091832,-1.3400001525878942,0,-0.030755744986819877,-1.044445386343407,23.25,1.029412424687823,23.61000061035156,1.9473705344594385,23.5,-0.030755744986819877
7859,2011-05-10,23.03000068664551,23.20000076293945,22.81999969482422,22.85000038146973,66314300.0,0.011862937392287387,-2.1666534212825597,-0.4864887156805177,79.62616682489946,84.49823949170667,0.014115528828742896,-1.622579381989393,-2.1642765068108645,-1.8879227072208984,32.56348182560343,0.4400005340576101,1.8707936421836706,1.2045006752014196,-1.843089731095418,4.252091081498257,-0.319294527947001,2.72829587834984,0.8299999237060476,31.405021209384532,-53.86664568430528,1.5237952031484192,5,0.12499999999999645,-1.4200000762939524,-2.565001010894779,-2.145001411437992,-1.610000610351566,1,-0.05254020650216218,1.1568581985728765,22.76000022888184,-1.044445386343407,23.25,1.029412424687823,23.61000061035156,-0.05254020650216218
7860,2011-05-11,23.40999984741211,23.6299991607666,23.20000076293945,23.290000915527344,85800000.0,0.016500180175285317,-1.8666632758159851,0.6666596024244479,73.9234432294605,83.4660208207789,-0.27223316385834195,-1.8077957820148214,-2.531612504877188,-2.2572555651708655,33.47227988310663,0.5999984741210902,1.879325860590665,1.4019998550415025,-1.560762373877914,4.364762083960919,-0.07938125941820573,2.8833809695012107,0.4292007446289041,62.80988478677927,-19.927051818359125,1.481381114459709,5,-0.16499996185302734,-1.7749996185302734,-3.044999599456787,-2.625,-2.2199993133544957,2,-0.07048268386523171,-2.1666534212825597,23.03000068664551,1.1568581985728765,22.76000022888184,-1.044445386343407,23.25,-0.07048268386523171
7861,2011-05-12,23.709999084472656,23.82999992370605,23.229999542236328,23.25,66300000.0,0.01281500380247591,-1.400001525878892,3.833359824522364,75.39503211062113,82.43206281937266,-0.4800572197853512,-1.8954541983623372,-2.818425279316795,-2.5472904734328026,34.5037495547779,0.600000381469723,1.8409520112576274,1.505499172210694,-1.354603356394641,4.365601700816029,0.07544790790802836,2.93555043651336,-0.8899993896484375,89.83043998318975,8.715595272947397,1.4300512643026666,5,-0.4549989700317383,-2.0749988555908203,-3.344998836517334,-2.924999237060547,-2.379999160766605,3,-0.09827077240302129,-1.8666632758159851,23.40999984741211,-2.1666534212825597,23.03000068664551,1.1568581985728765,22.76000022888184,-0.09827077240302129
7862,2011-05-13,23.40999984741211,23.79999923706055,23.36000061035156,23.65999984741211,53099500.0,-0.01265285738694999,-1.5142888283378642,-0.5434793425439106,67.2941173302673,81.02029898980798,-0.15566863858324353,-1.3637280171484534,-2.5181251339099084,-2.2352977917709964,35.00642941159199,0.4399986267089915,1.7928006452118979,1.0139999389648438,-1.6092832865121665,3.637283164441854,-0.29764167377366135,2.325641551703349,-0.5698001480102555,64.40678240067261,-14.05929580798643,1.311641612738505,5,-0.1549997329711914,-1.7749996185302734,-3.044999599456787,-2.625,-1.760000228881836,4,-0.08628793126570533,-1.400001525878892,23.709999084472656,-1.8666632758159851,23.40999984741211,-2.1666534212825597,23.03000068664551,-0.08628793126570533
7863,2011-05-16,23.63999938964844,23.95000076293945,23.270000457763672,23.31999969482422,74471600.0,0.009824841680285523,-2.238110808356023,-1.2799987792968892,64.72081537730185,78.47421425633975,-0.30310250393078064,-1.3569264106708978,-2.7377301803616128,-2.4497689775361735,35.89620714472495,0.6800003051757777,1.7338024006310242,1.0494995117187536,-1.3114675121144295,3.4104665355519366,-0.13098400019783796,2.229983023635345,-0.7800036857605015,72.56627608254647,-3.253081435385525,1.1804835119165915,5,-0.33999919891357777,-1.9599990844726598,-3.274999141693119,-2.8549995422363317,-2.2399997711181676,0,-0.0769881447467875,-1.5142888283378642,23.40999984741211,-1.400001525878892,23.709999084472656,-1.8666632758159851,23.40999984741211,-0.0769881447467875
7864,2011-05-17,23.54999923706055,23.56999969482422,23.07999992370605,23.3700008392334,86074100.0,-0.0038071131519276102,3.454557276991267,0.5624955296473835,61.85567365061207,75.5391104300043,-0.18208500946120765,-1.0091438446693246,-2.626883744957148,-2.34125305096374,36.496345859316946,0.5599994659423899,1.6234780013777268,0.7629994392395041,-1.1729113474807065,2.6989102259597146,-0.20495595412060297,1.7309548325996111,-0.6464033308105499,54.02285746857892,-18.312250933248023,0.967955393360106,5,-0.24999904632568715,-1.8699989318847692,-3.2349991798400914,-2.764999389648441,-1.8400001525878942,1,-0.09044582716650929,-2.238110808356023,23.63999938964844,-1.5142888283378642,23.40999984741211,-1.400001525878892,23.709999084472656,-0.09044582716650929
7865,2011-05-18,23.8799991607666,23.959999084472656,23.520000457763672,23.60000038146973,65592900.0,0.014012736067809728,1.0,1.5555626198725798,63.366338970871865,72.33056958033427,-0.5056924047043303,-1.0777927193637993,-2.9291939214799925,-2.6498319461790274,38.08017909932716,0.4399986267089844,1.5595131896341528,0.891999435424804,-0.5312007519845743,2.3151996228341822,0.18039934172011485,1.603599529129493,-0.9345470602490238,90.90909090909095,20.65628096298296,0.7116000937046887,5,-0.5749998092651367,-2.1949996948242188,-3.6499991416931152,-3.094999313354492,-2.6799983978271484,2,-0.10301504065855605,3.454557276991267,23.54999923706055,-2.238110808356023,23.63999938964844,-1.5142888283378642,23.40999984741211,-0.10301504065855605
7866,2011-05-19,23.540000915527344,23.8700008392334,23.20000076293945,23.31999969482422,98367500.0,-0.014237782964324985,-1.913049607748797,0.7857220708446966,54.83872952497518,68.94795457455469,-0.19742966983478993,-0.600843838415063,-2.5671425418967644,-2.2901722751465172,39.60602226242058,0.679998397827152,1.4200951291360546,0.44550113677978587,-0.7864332125955968,1.6774354861551686,-0.17046603790790726,1.061468311467479,-0.5336759959724624,52.27288983100461,-13.890604085341316,0.615967174687692,5,-0.2350015640258789,-1.855001449584961,-3.4300007820129395,-2.7550010681152344,-2.200000762939453,3,-0.09983008878812893,1.0,23.8799991607666,3.454557276991267,23.54999923706055,-2.238110808356023,23.63999938964844,-0.09983008878812893
7867,2011-05-20,23.21999931335449,23.540000915527344,23.149999618530273,23.459999084472656,63124700.0,-0.013593950285778367,-1.0526429385280256,-1.0909019975031373,53.77128423076972,66.08795569441989,0.13172063402193146,-0.14991294081520934,-2.21513402136684,-1.952809104320469,41.09239932477756,0.3900012969970703,1.2308602169736744,0.037499523162839665,-0.9247536680373152,0.9997527143629945,-0.44362707243723776,0.5186261187629171,-0.15645394390454115,15.909036722998465,-46.53572669466175,0.48112659560007787,5,0.17000007629394887,-1.5349998474121058,-3.1099991798400843,-2.4349994659423793,-1.7299995422363246,4,-0.0813953249585776,-1.913049607748797,23.540000915527344,1.0,23.8799991607666,3.454557276991267,23.54999923706055,-0.0813953249585776
7868,2011-05-23,22.86000061035156,23.03000068664551,22.76000022888184,22.920000076293945,64900000.0,-0.015503820570566651,-1.0769247698346311,0.24999801317662382,45.54217908496847,62.300845945538676,0.5670248603062014,0.29781283271615777,-1.829230734295983,-1.578324000336977,41.583882460450184,0.45999908447264914,0.9949934924842481,-0.3684991836547873,-1.1520208598894932,0.41502249257991863,-0.7602600217721402,0.023261654462565673,1.0999984741210973,8.333373069800512,-49.79014039807096,0.3917608381173524,5,0.49999904632568715,-1.1550006866455043,-2.8749999999999964,-2.0750007629394496,-1.470001220703118,0,-0.052930925613071445,-1.0526429385280256,23.21999931335449,-1.913049607748797,23.540000915527344,1.0,23.8799991607666,-0.052930925613071445
7869,2011-05-24,22.61000061035156,22.90999984741211,22.59000015258789,22.88999938964844,51736300.0,-0.010936132691387379,1.0,4.666687859617733,39.225181821708446,58.445483566899554,0.8394608045583212,0.5882093531301713,-1.554729915894189,-1.3164216390360615,41.344453301353944,0.31999969482421875,0.8022276525649872,-0.6249992370605497,-1.38415363239125,0.13415515827015057,-1.0045764347259016,-0.2454220393951978,1.3259984970092802,1.4598885662014967,-49.90013004244872,0.37957719766535075,5,0.6649990081787145,-0.9050006866455043,-2.6275005340576136,-1.8250007629394496,-0.4500007629394496,1,-0.05351618572125605,-1.0769247698346311,22.86000061035156,-1.0526429385280256,23.21999931335449,-1.913049607748797,23.540000915527344,-0.05351618572125605
7870,2011-05-25,22.68000030517578,22.82999992370605,22.40999984741211,22.520000457763672,49375900.0,0.003095961651242707,-1.210520503940151,-0.5714305177111572,38.63079293543553,54.360568102990044,0.7319984204410481,0.5503651954580207,-1.5776332129406434,-1.3741507677679365,40.79084109074274,0.42000007629394176,0.664131947012784,-0.5574995994567864,-1.3085510429371254,0.19355184402355263,-0.9330253211969577,-0.1819738777166151,1.202158843994141,18.493169475649314,-28.07547498667078,0.37552572174016985,5,0.5049991607666016,-0.8900003433227539,-2.7175002098083496,-1.8950004577636719,-0.14999961853026988,2,-0.04276901268302724,1.0,22.61000061035156,-1.0769247698346311,22.86000061035156,-1.0526429385280256,23.21999931335449,-0.04276901268302724
7871,2011-05-26,22.5,22.63999938964844,22.450000762939453,22.6200008392334,44432200.0,-0.007936521285438536,1.3750134112176775,-0.7500059604701619,40.40919742980853,51.373354780716845,0.8071955265657067,0.7449309334232908,-1.3397290456992579,-1.1799279246399372,40.003173965804336,0.22999954223632812,0.49479881711790696,-0.7224999427795424,-1.520836513956887,0.07583662839780203,-1.1216682283682147,-0.3233316571908702,1.2938295910644548,7.9646077448408805,-36.746092481483764,0.3991682855886723,5,0.6849994659423828,-0.05000019073486328,-2.5924997329711914,-1.7150001525878906,-0.059999465942386365,3,-0.057777743869357634,-1.210520503940151,22.68000030517578,1.0,22.61000061035156,-1.0769247698346311,22.86000061035156,-0.057777743869357634
7872,2011-05-27,22.209999084472656,22.520000457763672,22.11000061035156,22.459999084472656,67162300.0,-0.012888929578993014,1.2161989401406466,2.083318763410951,42.58758001487833,48.91410640711423,1.0159091179519528,1.0128267398591362,-0.9969016696995148,-0.8820365547571356,38.594870288115686,0.4099998474121129,0.35470975755000467,-0.9655008316040039,-1.8835184584305829,-0.04748320477742496,-1.4245096450172952,-0.5064920181907127,1.5008007219726593,10.869398459609087,-36.76288697363973,0.45900881341328953,5,0.8250007629394531,0.36500072479248047,-1.7974987030029297,-1.4249992370605469,0.5400009155273438,4,-0.039171497872460326,1.3750134112176775,22.5,-1.210520503940151,22.68000030517578,1.0,22.61000061035156,-0.039171497872460326
7873,2011-05-31,22.51000022888184,22.63999938964844,22.31999969482422,22.450000762939453,59575300.0,0.013507481169547475,1.0000119210113565,-0.23999786376954546,43.0481182516029,46.82437802944654,0.6020756048585518,0.718141621718555,-1.2404683067178546,-1.168969560727053,37.189056183232694,0.4300003051757848,0.17338575734357065,-0.645499706268307,-1.6043907639610389,0.31339135142442487,-1.124945235114673,-0.16605417742194106,1.0727356418759761,50.00000000000067,0.3020593632334254,0.47944552884636504,5,0.5249996185302699,0.13499927520751598,-2.0725002288818395,-1.7250003814697301,0.7199993133544886,1,-0.04531321401120847,1.2161989401406466,22.209999084472656,1.3750134112176775,22.5,-1.210520503940151,22.68000030517578,-0.04531321401120847
7874,2011-06-01,22.0,22.479999542236328,21.979999542236328,22.450000762939453,56011400.0,-0.022656607005604346,-1.040809335855696,-7.500079473566648,31.782942679968556,43.31511177490173,0.9712206865820505,1.1924037923270987,-0.6871781272374768,-0.6460197330334836,35.30765076776746,0.5300006866455114,0.03947165217406834,-1.0939999580383315,-2.1818735238794353,-0.006126392197227659,-1.6379367409588816,-0.5500631751177814,1.4649170499253152,2.3529939750249738,-43.799116930093334,0.5439367829205516,6,0.9250001907348633,0.8849992752075195,-1.302499771118164,-1.2150001525878906,1.0900001525878906,2,-0.027727300470525407,1.0000119210113565,22.51000022888184,1.2161989401406466,22.209999084472656,1.3750134112176775,22.5,-0.027727300470525407
7875,2011-06-02,22.09000015258789,22.32999992370605,21.86000061035156,22.01000022888184,53445700.0,0.004090916026722402,-1.47368605976033,-0.17777730682828863,27.868866128092634,40.318460286359226,0.6711897881768643,1.0449278131277424,-0.7306604282282407,-0.720659077323127,33.30826944967939,0.4699993133544922,-0.1012695465411717,-0.933499813079834,-2.0911064046708745,0.22410677851120653,-1.5123031088753542,-0.35469651728431373,1.226425146568527,29.48716694706384,-10.679750104533142,0.5788032957955207,6,0.6100006103515625,0.8199996948242188,-1.1324996948242188,-1.1449995040893555,0.7600002288818395,3,0.0031688408483789843,-1.040809335855696,22.0,1.0000119210113565,22.51000022888184,1.2161989401406466,22.209999084472656,0.0031688408483789843
7876,2011-06-03,21.729999542236328,22.100000381469727,21.670000076293945,21.790000915527344,53937700.0,-0.016296994471020287,-3.7777730682829653,-0.750017881410519,27.419358146632078,37.390468499232824,0.8352797456087693,1.324784276823415,-0.33187945826144016,-0.34771412412592895,31.047430328265346,0.43000030517578125,-0.24151194746953308,-1.1995003700256355,-2.4575432935379986,0.058542553486727655,-1.828521831781817,-0.5704789082694539,1.4116547942635052,6.185516331438414,-29.638144895735486,0.6290214617561819,6,0.6200008392333984,1.0850000381469727,-0.6974992752075195,-0.7099990844726562,0.720001220703125,4,0.03681551593474408,-1.47368605976033,22.09000015258789,-1.040809335855696,22.0,1.0000119210113565,22.51000022888184,0.03681551593474408
7877,2011-06-06,21.82999992370605,21.950000762939453,21.65999984741211,21.739999771118164,49667100.0,0.004601950463705817,-1.32000732421875,-1.4999682115836397,24.791108253926893,35.08479396245043,0.5781739126470313,1.1730914811655069,-0.3940392562688402,-0.4398054047157558,28.784814125717872,0.29000091552734375,-0.42917165265478374,-1.028499984741213,-2.3680247940757546,0.3110248245933285,-1.6982623894084838,-0.3587375800739423,1.1056228163649564,17.346954663469162,-13.257750635584692,0.6697624046672713,6,0.45499992370605824,0.9799995422363317,-0.692499160766598,-0.7149991989135707,0.649999618530277,0,0.027943225491684043,-3.7777730682829653,21.729999542236328,-1.47368605976033,22.09000015258789,-1.040809335855696,22.0,0.027943225491684043
7878,2011-06-07,22.059999465942386,22.440000534057614,22.0,22.040000915527344,60300000.0,0.010535938755848129,-7.7999771119036465,0.22220573899042675,30.026820481746043,34.06275381356572,0.2489388346361352,0.9359472597770413,-0.5824230843084237,-0.6644699023807874,27.50351735718849,0.6100006103515625,-0.558491351850094,-0.7635004043579059,-2.1496311502080836,0.6226303414922718,-1.456565777282993,-0.07043503143281882,0.671523611303197,48.78045943858844,20.264804210439873,0.6930653729250885,6,0.18500041961669567,0.7499999999999964,-0.7624988555908239,-0.7849988937378001,0.2100009918212855,1,0.03127835678885127,-1.32000732421875,21.82999992370605,-3.7777730682829653,21.729999542236328,-1.47368605976033,22.09000015258789,0.03127835678885127
7879,2011-06-08,21.81999969482422,22.1299991607666,21.729999542236328,21.959999084472656,49513200.0,-0.010879409652239325,-1.5,-7.000476871720263,21.70331412186816,32.181922834280456,0.4079974977156162,1.1390484786873571,-0.301771231657618,-0.4203168665391033,26.156357782534084,0.39999961853027344,-0.6771101536491315,-0.9430001258850105,-2.395230171952207,0.5092299201821859,-1.6691151489186105,-0.2168851028514105,0.7400796656480075,20.51278289256511,-0.10595677878531262,0.7261150230335983,6,0.3299999237060547,0.9899997711181641,-0.4799990653991699,-0.5449991226196325,0.5500011444091797,2,0.06461960894282526,-7.7999771119036465,22.059999465942386,-1.32000732421875,21.82999992370605,-3.7777730682829653,21.729999542236328,0.06461960894282526
7880,2011-06-09,21.76000022888184,22.01000022888184,21.700000762939453,21.8700008392334,36986100.0,-0.002749746415285803,-1.6956528950293046,0.7857220708446613,23.511914391899865,30.304446941179492,0.3618201851215268,1.126871323547526,-0.19904446731210257,-0.3531177480086036,24.260743863983105,0.30999946594238637,-0.7378096648981654,-0.9204996109008761,-2.405079417936207,0.564080196134455,-1.6627895144185416,-0.1782097073832105,0.6800003051757741,12.820550440768832,-3.6374196117885784,0.7422899035176652,6,0.38999938964843395,1.0499992370605433,0.04499959945678356,-0.3500003814697301,0.5200004577636683,3,0.06112131938035348,-1.5,21.81999969482422,-7.7999771119036465,22.059999465942386,-1.32000732421875,21.82999992370605,0.06112131938035348
7881,2011-06-10,21.3799991607666,21.799999237060547,21.26000022888184,21.729999542236328,53233300.0,-0.01746328419660892,1.2040786139407642,3.181803995006345,23.09942857652777,28.139096781362767,0.6327858007868628,1.3948807841058368,0.2143464237814996,0.03194637731674277,22.327555508451248,0.5399990081787074,-0.7634754262080321,-1.1840006828308098,-2.6938894940386966,0.3258881283770769,-1.9389450884347532,-0.42905627722686646,0.9352012634277322,10.169398377137446,-6.095365295696661,0.7549444056039429,6,0.5700006484985387,1.2300004959106445,0.5375008583068848,0.0800008773803711,1.6800003051757848,4,0.0687559063800458,-1.6956528950293046,21.76000022888184,-1.5,21.81999969482422,-7.7999771119036465,22.059999465942386,0.0687559063800458
7882,2011-06-13,21.38999938964844,21.600000381469727,21.280000686645508,21.43000030517578,43550000.0,0.0004677375712993648,-1.4615520049297945,0.11428820551385625,26.058639409629947,26.251376910032437,0.5523185311734018,1.2920309523096307,0.2475672257845858,0.028236453182664434,20.289895252022436,0.31999969482421875,-0.7981370983125835,-1.0730004310607875,-2.6145253781898,0.468524516068225,-1.8437629046252937,-0.30223795749628124,0.7352649993896421,11.016875181844698,-5.992927251840735,0.7707624735645064,6,0.480000495910641,1.220000267028805,0.7125010490417409,0.2200012207031179,1.600000381469723,0,0.04955593284420545,1.2040786139407642,21.3799991607666,-1.6956528950293046,21.76000022888184,-1.5,21.81999969482422,0.04955593284420545
7883,2011-06-14,21.81999969482422,21.920000076293945,21.549999237060547,21.600000381469727,51995000.0,0.020102866640747674,-1.3124936670382004,-5.499856952127134,37.846154026731135,26.925067059672728,0.01581135705996317,0.7575286419969061,-0.11849480768312048,-0.39195123563580125,17.737552887794614,0.5300006866455043,-0.8261602088103004,-0.5520001411438002,-2.0137886818739084,0.9097883995863079,-1.2828944115088525,0.17889412922125203,0.14951714538574024,64.36783373161146,43.516013419997364,0.7308942703650536,6,0.030000686645507812,0.7899999618530273,0.40250062942504883,-0.2099990844726598,0.9899997711181676,1,0.030247472806732567,-1.4615520049297945,21.38999938964844,1.2040786139407642,21.3799991607666,-1.6956528950293046,21.76000022888184,0.030247472806732567
7884,2011-06-15,21.420000076293945,21.82999992370605,21.399999618530273,21.68000030517578,48556700.0,-0.018331788456676934,-1.866657765740311,-1.181822910796494,32.40224981659111,27.42877635839478,0.3630661718651318,1.043260718531144,0.349528027790754,0.017710386991645066,15.678265083722565,0.4300003051757777,-0.8592085222432075,-0.8454998016357429,-2.2553671628325382,0.5643675595610524,-1.5504334822341406,-0.14056612103734523,0.5,21.333312988280774,0.17557391698455405,0.7049336805983977,6,0.43000030517578125,1.1899995803833008,0.9325003623962367,0.19000053405761363,1.7099990844726562,2,0.039682557350242176,-1.3124936670382004,21.81999969482422,-1.4615520049297945,21.38999938964844,1.2040786139407642,21.3799991607666,0.039682557350242176
7885,2011-06-16,21.420000076293945,21.790000915527344,21.270000457763672,21.459999084472656,53634800.0,0.0,-2.0588420090094637,0.15384220371932655,34.117664218344146,28.17303258858501,0.28835566909959454,0.8954230841902984,0.4118614156053084,0.020764277981122348,13.151114457024232,0.5200004577636719,-0.9229212080375042,-0.7224998474121094,-1.9577181824531387,0.5127184876289199,-1.3401090149326258,-0.10489067989159295,0.5,24.24240672773996,1.3573389911704687,0.6176091675205148,6,0.43000030517578125,1.1899995803833008,0.9625005722045898,0.19000053405761363,1.610000610351566,3,0.04435110922295671,-1.866657765740311,21.420000076293945,-1.3124936670382004,21.81999969482422,-1.4615520049297945,21.38999938964844,0.04435110922295671
7886,2011-06-17,21.190000534057614,21.68000030517578,21.06999969482422,21.68000030517578,96504000.0,-0.010737606975589009,1.4897995725980047,12.250298030613793,34.73057003991157,29.277417231472192,0.4846690942450316,0.9911566622523331,0.6950697551322769,0.24756147121707883,11.450432764561125,0.6100006103515625,-0.9041243976254059,-0.8349993705749554,-1.951903132889651,0.28190439173974013,-1.393451251732305,-0.2765474894176059,0.6399993896484375,14.117739456293268,-9.862274788961688,0.558451881157348,6,0.5649995803833043,1.3249988555908239,1.2499995231628453,0.4200000762939453,1.7099990844726598,4,0.051439364092322304,-2.0588420090094637,21.420000076293945,-1.866657765740311,21.420000076293945,-1.3124936670382004,21.81999969482422,0.051439364092322304
7887,2011-06-20,21.32999992370605,21.420000076293945,21.170000076293945,21.190000534057614,37358400.0,0.006606861072203651,-1.777773068283075,-0.28571317355712694,31.446537862666077,29.435163607129976,0.2975796778947597,0.7402566345228614,0.6084239868209629,0.10194786938333422,9.784837972381414,0.25,-0.8781312239764105,-0.6005000114440939,-1.605948125187517,0.4049481022993291,-1.1032240683158037,-0.0977759545723842,0.4600009918212926,30.58824849375582,9.490645705671497,0.5027240568717114,6,0.269999504089359,1.1849994659423864,1.1150002479553258,0.2800006866455078,1.2000007629394602,0,0.08110640170765415,1.4897995725980047,21.190000534057614,-2.0588420090094637,21.420000076293945,-1.866657765740311,21.420000076293945,0.08110640170765415
7888,2011-06-21,21.649999618530273,21.690000534057614,21.21999931335449,21.459999084472656,55384300.0,0.01500232986257899,2.481460027267874,1.3571525885558584,44.14715036351264,31.928923189534917,-0.09688290702407087,0.34251995594821594,0.34691876042909797,-0.22186225160264428,8.748099644110171,0.470001220703125,-0.8140244553316798,-0.2200002670288086,-1.1311478224955351,0.691147288437918,-0.6755740447621719,0.23557351070455468,-0.5799999237060547,76.31575645173065,50.6640280745424,0.455573777733363,6,-0.1099996566772461,0.8649997711181641,0.7950005531311035,-0.03999900817871449,0.899999618530277,1,0.061893772572678474,-1.777773068283075,21.32999992370605,1.4897995725980047,21.190000534057614,-2.0588420090094637,21.420000076293945,0.061893772572678474
7889,2011-06-22,21.399999618530273,21.61000061035156,21.3799991607666,21.540000915527344,37679600.0,-0.01154734431431692,-1.5555402498595603,-0.7368468604125885,39.047609244163105,33.65511150645305,0.09753121468090598,0.5240922796485314,0.6504904318357312,0.027465387980505795,8.036018734497807,0.2700004577636719,-0.7541647384791617,-0.40950021743774556,-1.273212636744777,0.4542122018692858,-0.841356427091263,0.02235599221577189,-0.3175999069213873,45.8332450303056,19.81295485924384,0.4318562096535158,6,0.0950002670288086,1.114999771118164,1.0900006294250488,0.2550010681152308,0.9300003051757777,2,0.06588784451151075,2.481460027267874,21.649999618530273,-1.777773068283075,21.32999992370605,1.4897995725980047,21.190000534057614,0.06588784451151075
7890,2011-06-23,21.709999084472656,21.71999931335449,21.059999465942386,21.200000762939453,54189000.0,0.01448595661066987,1.4905711982495604,-3.6428114058391574,49.67741181276965,36.608220754924375,-0.2461970517176013,0.1451380372056903,0.410375061264439,-0.2814106325430714,7.8931254037232765,0.6599998474121023,-0.7245799636258958,-0.0510006904602065,-0.8116901484705608,0.7096887675501478,-0.43134541946538363,0.32934403854497063,-0.019998550415042615,98.48481345548126,67.06576585882667,0.3803447290051771,6,-0.2199993133544922,0.8000001907348633,0.780001163482666,-0.05499839782715199,0.5300006866455078,3,0.06540765251849101,-1.5555402498595603,21.399999618530273,2.481460027267874,21.649999618530273,-1.777773068283075,21.32999992370605,0.06540765251849101
7891,2011-06-24,21.200000762939453,21.739999771118164,21.18000030517578,21.61000061035156,124407700.0,-0.023491402258877248,-1.4888822955961514,-0.8039239152386368,41.025643812332014,38.27122124411349,0.2632689258753942,0.5826213494001529,0.9851273385937951,0.2264375742051925,7.724866900393367,0.5599994659423828,-0.6549978333491921,-0.49599905014038015,-1.2116406544660272,0.2196425541852669,-0.8538198523032037,-0.13817824797755662,-0.14000129699706676,20.5884167891479,-12.089722735078823,0.3578208021628235,6,0.28999900817871094,1.2649993896484375,1.2949986457824707,0.45999908447265625,0.5199985504150355,4,0.08632074801172429,1.4905711982495604,21.709999084472656,-1.5555402498595603,21.399999618530273,2.481460027267874,21.649999618530273,0.08632074801172429
7892,2011-06-27,21.34000015258789,21.479999542236328,21.0,21.170000076293945,45183400.0,0.0066037445570839015,1.1333367241839707,-0.4146344867369475,39.473682742881856,38.45205776813024,0.1289966620474381,0.3943188688602923,0.9192914049902008,0.08380296032332879,8.391187919254804,0.4799995422363281,-0.5948597055909062,-0.31249971389770437,-1.0018738622460468,0.37687443445063806,-0.6571867880718756,0.03218736027646685,0.39999961853027344,45.945980777012835,14.672456031295276,0.34468707417417116,6,0.07499980926513672,0.9300003051757812,1.1549992561340332,0.31999969482421875,0.46999931335449574,0,0.0731021300275485,-1.4888822955961514,21.200000762939453,1.4905711982495604,21.709999084472656,-1.5555402498595603,21.399999618530273,0.0731021300275485
7893,2011-06-28,21.489999771118164,21.540000915527344,21.26000022888184,21.420000076293945,36515100.0,0.007029035494738878,2.2940872882306325,0.4117627259365639,45.04504040089881,39.85681227749777,-0.0812840820138554,0.17284726306817788,0.8412468919366027,-0.06814607043492771,8.811742896701,0.28000068664550426,-0.49662690300134216,-0.11150007247924876,-0.6727868958160741,0.4497867508575766,-0.3921434841476632,0.1691433391891657,0.25,66.21620576689615,32.19430161461656,0.2806434116684129,6,-0.09499931335449219,0.5250005722045898,1.047499656677246,0.1700000762939453,-0.6399993896484375,1,0.048394645258445834,1.1333367241839707,21.34000015258789,-1.4888822955961514,21.200000762939453,1.4905711982495604,21.709999084472656,0.048394645258445834
7894,2011-06-29,21.38999938964844,21.56999969482422,21.309999465942386,21.530000686645508,31660400.0,-0.00465334492949232,1.3636458215929557,-2.0000272479563526,44.510368458198755,41.01155719303716,0.01565998387981793,0.23695349046777991,1.0177148268018499,0.027547214543997,9.57826908189835,0.2600002288818324,-0.4205013469909318,-0.18100042343139222,-0.7168281247016992,0.35482727783891477,-0.4489142740665457,0.08691342720376127,0.335200386047358,52.70263652367609,15.3380055052422,0.2679138506351542,6,-0.01999950408935902,0.5650005340576136,1.1425004005432093,0.2700004577636683,-0.5999984741210973,2,0.05423094345544888,2.2940872882306325,21.489999771118164,1.1333367241839707,21.34000015258789,-1.4888822955961514,21.200000762939453,0.05423094345544888
7895,2011-06-30,22.15999984741211,22.21999931335449,21.479999542236328,21.479999542236328,53930200.0,0.035998152395287475,-1.1764689382804594,-4.857100039509122,60.37235944830903,43.86064490508133,-0.7133488756607633,-0.5560424654950324,0.3269688966437414,-0.7424862262484453,9.79728183367396,0.8299999237060476,-0.3984410830069933,0.5855000495910652,0.0346932755526943,1.136306823629436,0.31009666257187973,0.8609034366102506,-1.1599998474121094,95.08200822036483,52.03522128726827,0.27540338701918543,6,-0.5500001907348633,-0.24499988555908203,0.3299999237060547,-0.5,-2.0499992370605504,3,0.007671483640095511,1.3636458215929557,21.38999938964844,2.2940872882306325,21.489999771118164,1.1333367241839707,21.34000015258789,0.007671483640095511
7896,2011-07-01,22.53000068664551,22.57999992370605,22.100000381469727,22.209999084472656,35837100.0,0.016696788889040137,1.2857116906826254,0.4705903802353944,63.834977188186464,47.459360385694694,-0.9759085621606971,-0.9096757679497927,-0.007812669340978573,-1.109570470821808,9.920560063987129,0.4799995422363246,-0.3051413962047427,0.9155008316040067,0.21996693254294186,1.6110347306650716,0.5677338820734725,1.263267781134541,-1.505600700378423,96.83549117247668,47.68254604114454,0.3477669495305327,7,-0.740000724792484,-0.7100009918212926,-0.04250097274780629,-0.870000839233402,-1.9300003051757848,4,-0.012871766830404141,-1.1764689382804594,22.15999984741211,1.3636458215929557,21.38999938964844,2.2940872882306325,21.489999771118164,-0.012871766830404141
7897,2011-07-05,22.440000534057614,22.690000534057614,22.36000061035156,22.690000534057614,33358200.0,-0.003994680419217467,1.6399993896484375,-0.7812460884647622,58.20107608864025,49.02090768848665,-0.7955578914393016,-0.8133327243190536,0.11547522051985126,-1.0142733685827352,10.1017028375147,0.3299999237060547,-0.21868662200667188,0.795000648498533,0.011714557488023303,1.5782867395090427,0.40335760299327816,1.1866436940037879,-1.3533765502929676,82.51748624841935,33.83136496226287,0.39164304550525497,7,-0.595000267028805,-0.595000267028805,0.37749910354614613,-0.7800006866455043,-2.5100002288818324,1,-0.03208561513224406,1.2857116906826254,22.53000068664551,-1.1764689382804594,22.15999984741211,1.3636458215929557,21.38999938964844,-0.03208561513224406
7898,2011-07-06,22.75,22.81999969482422,22.440000534057614,22.450000762939453,43269800.0,0.01381459262765583,-1.3749970197648884,-1.1999969482421875,68.02169520541743,52.24025057307046,-1.0427717249309545,-1.126758086915192,-0.17242221509776812,-1.3225483104255105,10.879727377382252,0.3799991607666051,-0.10295412093872969,1.0705000877380364,0.15982690803364719,1.9811732674424256,0.6151634978858418,1.525836677590231,-1.567173423217774,95.36425932358605,41.432892825775866,0.45533658985219483,7,-0.8400001525878906,-0.8400001525878906,0.05499982833862305,-1.0900001525878906,-1.9899997711181605,2,-0.04131870479374122,1.6399993896484375,22.440000534057614,1.2857116906826254,22.53000068664551,-1.1764689382804594,22.15999984741211,-0.04131870479374122
7899,2011-07-07,23.229999542236328,23.38999938964844,22.86000061035156,22.88999938964844,53107000.0,0.021098880977421075,-1.6500090599578359,1.1333367241839587,71.70265094253745,54.68749936526689,-1.3811271825186253,-1.5765377188340324,-0.6416948398243001,-1.7973759768188913,12.006767727128757,0.639999389648441,0.03475625304915653,1.4799996376037612,0.33529092022792284,2.6247083549795995,0.9076452789158402,2.052353996291682,-1.9161991160107412,91.62304396888308,32.53435333393338,0.5723543586879198,7,-1.0349998474121094,-1.0349998474121094,-0.3899998664855957,-1.5699996948242188,-2.5799999237060547,3,-0.10245368952501843,-1.3749970197648884,22.75,1.6399993896484375,22.440000534057614,1.2857116906826254,22.53000068664551,-0.10245368952501843
7900,2011-07-08,23.09000015258789,23.20000076293945,22.809999465942386,22.959999084472656,35838800.0,-0.00602666346996239,1.2285642663295269,0.3823559110951582,73.28433125628477,58.27179797015053,-1.14522078938381,-1.4037607473169835,-0.49720984787082045,-1.6499325282588906,13.093102982967991,0.42000007629394176,0.1031389686333739,1.2735002517700202,-0.01868324460588866,2.565683748145929,0.627408503582064,1.9195919999579765,-1.5685798300200169,76.74422730881751,11.472668801664526,0.646091748187955,7,-0.8950004577636719,-0.8950004577636719,-0.18500041961669922,-1.4300003051757812,-2.2000007629394496,4,-0.09961018717458803,-1.6500090599578359,23.229999542236328,-1.3749970197648884,22.75,1.6399993896484375,22.440000534057614,-0.09961018717458803
7901,2011-07-11,22.85000038146973,22.979999542236328,22.729999542236328,22.84000015258789,34663100.0,-0.010394100023046637,-1.1738993423835073,0.07692420552248984,68.18183892290386,61.461593101264086,-0.7225373611161281,-1.1046199643387844,-0.2609012584004766,-1.4018926708417858,13.375951219576553,0.3600006103515625,0.2141205878122605,0.9600004196167014,-0.3934203196062285,2.313421158839631,0.2832900500052382,1.6367107892281645,-1.1417221521938004,47.57284969334278,-21.17356793491404,0.6767103696114649,7,-0.5250005722045898,-0.6550006866455114,-0.045000076293948865,-1.1900005340576207,-2.0599994659423864,0,-0.11991246062911143,1.2285642663295269,23.09000015258789,-1.6500090599578359,23.229999542236328,-1.3749970197648884,22.75,-0.11991246062911143
7902,2011-07-12,22.450000762939453,22.71999931335449,22.239999771118164,22.6200008392334,51048100.0,-0.017505453472756116,1.5946129855401496,-16.999618538998348,59.38969269722157,63.055443356411054,-0.16598042831157045,-0.6547029270773734,0.11939975911509748,-1.000887452171348,13.267942176597344,0.610000610351566,0.2583975561219276,0.5070007324218757,-0.8469969929822518,1.8609984578260033,-0.16999813028018806,1.1839995951239395,-0.5735504176262722,18.260961867941713,-47.482035322165046,0.6769988627020636,7,-0.10000133514403942,-0.2550010681152344,0.13249921798706055,-0.7900009155273438,-1.7800006866455078,1,-0.08240535940309246,-1.1738993423835073,22.85000038146973,1.2285642663295269,23.09000015258789,-1.6500090599578359,23.229999542236328,-0.08240535940309246
7903,2011-07-13,22.479999542236328,22.729999542236328,22.31999969482422,22.56999969482422,43265500.0,0.0013362484756078707,1.0,0.529412424687812,63.36635159181178,65.15055259347916,-0.04557186864635909,-0.6669139726165767,0.07738191844458697,-1.0332087425938425,13.856075867547165,0.4099998474121094,0.38803491485656494,0.5039995193481452,-0.8694081630607826,1.877407201757073,-0.1827043218563169,1.1907033605526074,-0.4521942924896223,20.869552237320622,-45.43418441565265,0.686703841204463,7,-0.04500007629394531,-0.2849998474121094,0.06750011444091797,-0.8199996948242188,-2.7099990844726562,2,-0.11343413207235642,1.5946129855401496,22.450000762939453,-1.1738993423835073,22.85000038146973,1.2285642663295269,23.09000015258789,-0.11343413207235642
7904,2011-07-14,22.270000457763672,22.70000076293945,22.209999084472656,22.559999465942386,47571900.0,-0.009341596474595204,-1.390241860075625,3.222205738990418,57.10662576995988,64.78769329588482,0.33791844559057793,-0.4110443838422668,0.2623578019121382,-0.8294912987710532,14.111623776006926,0.4900016784667933,0.5197462581628649,0.25150041580200266,-1.1019245905891921,1.6049254221931974,-0.4252120873935965,0.9282129189976018,-0.10597579402679358,6.0607345013736955,-53.8518920857724,0.6767125031955974,7,0.47499942779541016,-0.07500076293945312,0.25749921798706055,-0.6100006103515625,-3.0799999237060582,3,-0.06780422980886924,1.0,22.479999542236328,1.5946129855401496,22.450000762939453,-1.1738993423835073,22.85000038146973,-0.06780422980886924
7905,2011-07-15,22.3700008392334,22.559999465942386,22.200000762939453,22.270000457763672,49959400.0,0.004490362793632796,-1.9999920527064805,-0.3448300809639336,66.57225372622224,65.09183513344436,0.3026681687629633,-0.45979797858403515,0.1292760549551275,-0.9299864381471821,14.136434342229068,0.35999870300293324,0.6296205909328805,0.30400075912475444,-1.0274868898282286,1.6354884080777374,-0.36174306535173884,0.9697445836012477,1.0199985504150426,21.794915685277203,-41.311874595490565,0.6657438244764915,7,0.4249992370605469,-0.1750011444091797,0.10999870300292969,-0.7100009918212891,-2.990001678466797,4,-0.0768887418943015,-1.390241860075625,22.270000457763672,1.0,22.479999542236328,1.5946129855401496,22.450000762939453,-0.0768887418943015
7906,2011-07-18,22.280000686645508,22.43000030517578,22.07999992370605,22.290000915527344,45195400.0,-0.004023252088128926,1.413803989660844,-0.10000190734135689,63.50576397860038,65.68124489899549,0.39501669209565904,-0.29929583460862474,0.18092077532889306,-0.8304710971220075,13.71071477929022,0.3500003814697301,0.7587933540721714,0.1595005989074707,-1.1087429436204452,1.4277441414353866,-0.47462117235648904,0.7936223701714304,1.0861987304687517,30.769366202349644,-33.08265494263976,0.6341217712639581,7,0.4549989700317383,-0.08500099182128906,0.1999988555908203,-0.6200008392333984,-2.5700016021728516,0,-0.06238784803225905,-1.9999920527064805,22.3700008392334,-1.390241860075625,22.270000457763672,1.0,22.479999542236328,-0.06238784803225905
7907,2011-07-19,23.059999465942386,23.10000038146973,22.440000534057614,22.440000534057614,55706900.0,0.035008920792556575,-1.12903543367645,-61.99847415601826,69.09976786945742,65.80103075055547,-0.3216068518272692,-0.9940051830942949,-0.6175549168707697,-1.5985578545897106,13.704312787389156,0.8199996948242223,0.7868166772826122,0.8529994010925321,-0.4241867862603037,2.130185588445368,0.21440630741611244,1.4915924947689518,0.25475197143554595,96.07834337495842,31.18178596564573,0.638593093676418,7,-0.32499980926514027,-0.8649997711181676,-0.779999732971195,-1.399999618530277,-3.2600002288818395,1,-0.09843879457879579,1.413803989660844,22.280000686645508,-1.9999920527064805,22.3700008392334,-1.390241860075625,22.270000457763672,-0.09843879457879579
7908,2011-07-20,22.989999771118164,23.21999931335449,22.899999618530273,23.10000038146973,57158800.0,-0.003035546246547227,-1.206887479939993,-0.17742064493106216,69.60786651164757,65.56827692490104,-0.2391300969641854,-0.8626998261504539,-0.5514299174772113,-1.526033519447509,14.407172066180978,0.3199996948242152,0.7663310509943173,0.7159996986389174,-0.5786273087226839,2.0106267060005187,0.06868619495811856,1.3633132023197163,0.2753616057128916,79.82459075638157,12.832639681470582,0.6473135036808003,7,-0.3400001525878942,-0.7950000762939453,-0.75,-1.3299999237060547,-3.5699996948242188,2,-0.10091342835674078,-1.12903543367645,23.059999465942386,1.413803989660844,22.280000686645508,-1.9999920527064805,22.3700008392334,-0.10091342835674078
7909,2011-07-21,22.809999465942386,22.8799991607666,22.170000076293945,22.350000381469727,80125400.0,-0.007829504435311385,1.3666696336609743,-4.181786655569324,59.31232624115801,64.0158319232203,-0.1396587263242992,-0.6025423622642769,-0.386180068284947,-1.338302427588964,14.600817724600452,0.8199996948242188,0.7823159102222448,0.46549940109253285,-0.781416309282708,1.7124151114677737,-0.15795845409508757,1.0889572562801533,0.40999984741210227,64.03508184872437,0.5717001398873478,0.6234578551876211,7,-0.15999984741211648,-0.6149997711181676,-0.5799994468689,-1.149999618530277,-3.0399990081787145,3,-0.13327483907738524,-1.206887479939993,22.989999771118164,-1.12903543367645,23.059999465942386,1.413803989660844,22.280000686645508,-0.13327483907738524
7910,2011-07-22,23.1299991607666,23.25,22.78000068664551,22.940000534057614,45085500.0,0.014028921627201596,1.1860417664697054,0.4130413149121834,58.72092120642193,62.96461884361119,-0.5066696013462249,-0.8545161183972247,-0.7297663000921268,-1.6473546979630456,14.404785062452257,0.46999931335448863,0.7398722829072533,0.7144990921020522,-0.5419697754169093,1.9709679596210137,0.08626465834257147,1.342733525861533,-1.0499992370605504,89.74351868304925,29.241499523749475,0.6282344337594814,7,-0.4649991989135742,-0.9349994659423828,-0.8999991416931152,-1.4699993133544922,-2.8299999237060547,4,-0.1703414945812909,1.3666696336609743,22.809999465942386,-1.206887479939993,22.989999771118164,-1.12903543367645,23.059999465942386,-0.1703414945812909
7911,2011-07-25,23.03000068664551,23.28000068664551,22.79999923706055,22.940000534057614,40716100.0,-0.004323323724572781,-1.5945831700930453,0.47368843736826993,58.5507438674474,62.87140230696962,-0.42292838172947,-0.6433753342111466,-0.6646740089919767,-1.5384758661885094,14.265797408539695,0.48000144958496094,0.625297910381871,0.5230006217956564,-0.6223900523233112,1.668391295914624,-0.04969471526382918,1.095695958855142,-0.9266007614135816,77.47748986184625,18.944002474801763,0.5726953370594842,7,-0.3500003814697301,-0.8350009918212926,-0.800000667572025,-1.370000839233402,-2.7900009155273473,0,-0.15848898901663733,1.1860417664697054,23.1299991607666,1.3666696336609743,22.809999465942386,-1.206887479939993,22.989999771118164,-0.15848898901663733
7912,2011-07-26,22.899999618530273,23.149999618530273,22.82999992370605,23.03000068664551,45573600.0,-0.005644857326931096,-1.3703640910439177,-1.444453863433995,52.293575841145014,61.641093890228866,-0.24851629874032355,-0.4116143470042175,-0.5621380858108012,-1.4050503980337723,13.781230187914304,0.3199996948242223,0.5052988874535309,0.3149995803833008,-0.7009261286692094,1.330925289435811,-0.19296327414295433,0.8229624349095559,-0.7495356628418008,65.7656883634612,11.399839083433108,0.5079628545262559,7,-0.2199993133544922,-0.7049999237060547,-0.7649998664855957,-1.2150001525878906,-2.770000457763672,1,-0.13930133568545233,-1.5945831700930453,23.03000068664551,1.1860417664697054,23.1299991607666,1.3666696336609743,22.809999465942386,-0.13930133568545233
7913,2011-07-27,22.53000068664551,22.75,22.350000381469727,22.649999618530273,59198500.0,-0.016157158866734855,1.5,0.9230611226854722,38.924048149777896,59.620807487986426,0.14451888849053773,0.04247127659295202,-0.2318846976621458,-1.030071359310913,13.174564362944924,0.5499992370605469,0.4116117588124695,-0.10699939727782848,-0.9838860212460787,0.7698872266904218,-0.5454427092619554,0.3314439147062984,-0.3343552617187555,32.43246958553874,-16.50923011423673,0.4384433119841254,7,0.14999961853026988,-0.3350009918212926,-0.47250127792358754,-0.8450012207031286,-2.5400009155273473,2,-0.12117183161930178,-1.3703640910439177,22.899999618530273,-1.5945831700930453,23.03000068664551,1.1860417664697054,23.1299991607666,-0.12117183161930178
7914,2011-07-28,22.54999923706055,22.8799991607666,22.32999992370605,22.46999931335449,36736700.0,0.0008876409145825992,-2.0555623254901763,-0.6666719649045517,41.11838637949299,56.79260000501651,0.18820700045922578,0.11998452791041103,-0.2893144561044316,-1.0393344451207476,12.629734541702097,0.5499992370605504,0.39034124553145944,-0.14500083923339346,-0.7999731813062354,0.5099715028394485,-0.47248701026981266,0.18248533180302573,-0.3109796016650428,23.15780386047111,-21.34723367300325,0.3274861710364206,7,0.13000106811523082,-0.3549995422363317,-0.522499561309818,-0.8649997711181676,-2.9099998474121094,3,-0.13880262823346368,1.5,22.53000068664551,-1.3703640910439177,22.899999618530273,-1.5945831700930453,23.03000068664551,-0.13880262823346368
7915,2011-07-29,22.32999992370605,22.6200008392334,22.21999931335449,22.350000381469727,51897500.0,-0.009756067441143546,-2.3333227370260774,-0.2500059604701841,41.39070045334365,54.33537072443243,0.44917055612312495,0.3724695410311334,-0.1207130239460561,-0.8084925931991371,13.069309184468326,0.4000015258789098,0.3436397352128715,-0.37350015640259215,-1.0031619732987203,0.25616166049353595,-0.688331064850658,-0.05866924795452633,0.9500007629394602,10.377402626379608,-32.34583016592217,0.3148309084480641,7,0.3950004577636754,-0.13500022888183238,-0.32500028610229137,-0.6450004577636683,-2.7899990081787074,4,-0.11464395318804388,-2.0555623254901763,22.54999923706055,1.5,22.53000068664551,-1.3703640910439177,22.899999618530273,-0.11464395318804388
7916,2011-08-01,22.239999771118164,22.690000534057614,21.899999618530273,22.56999969482422,51674300.0,-0.004030459153398391,1.7719252455286405,16.499618539001457,46.1254334653935,51.78266690175866,0.5955257647470944,0.46338771443264193,-0.07325543855532857,-0.7091808989405521,13.036176652731186,0.7900009155273402,0.34287329010104983,-0.4490002632141099,-1.1081507512183713,0.21015022479015144,-0.7785755072162424,-0.11942501921197746,1.0188008880615271,27.20001220703125,-17.848462240809482,0.329575244002131,8,0.35000038146972656,-0.04500007629394531,-0.24000024795532227,-0.5550003051757812,-2.159999847412113,0,-0.08723024073844576,-2.3333227370260774,22.32999992370605,-2.0555623254901763,22.54999923706055,1.5,22.53000068664551,-0.08723024073844576
7917,2011-08-02,21.71999931335449,22.190000534057614,21.709999084472656,22.01000022888184,56976600.0,-0.023381315787555534,-2.0967698271088184,0.8787908562841588,38.12497802075313,48.28456818054816,1.0118664229877723,0.9767608142440558,0.40759905208547664,-0.17625161565038283,12.914536863113153,0.5300006866455078,0.28407387626744907,-0.9330006599426319,-1.7163562686374547,-0.14964505124780914,-1.324678464290045,-0.5413228555952188,1.4844493041992273,0.8547203615155983,-45.30028445446857,0.3916778043474118,8,0.7750005722045934,0.4750003814697301,0.2575006484985387,-0.03499984741210582,-1.8199996948242152,1,-0.06813994424605485,1.7719252455286405,22.239999771118164,-2.3333227370260774,22.32999992370605,-2.0555623254901763,22.54999923706055,-0.06813994424605485
7918,2011-08-03,21.809999465942386,21.96999931335449,21.350000381469727,21.600000381469727,65640300.0,0.004143653565060745,1.3396239995393742,-0.724132487964005,42.53244199764066,46.42013659793513,0.8234781995313085,0.8566481974869582,0.29029724675284996,-0.2539457109043859,12.75168344424354,0.6199989318847621,0.24693175696192426,-0.7960004806518519,-1.6631651704029835,0.07116420909927967,-1.2295828255274195,-0.36241813577628434,1.3047821796264643,30.065323626209466,-20.287183742433303,0.4335823448755662,8,0.5050010681152308,0.5150003433227539,0.032500743865963244,-0.12500000000000355,-2.1099987030029332,2,-0.07702890171085086,-2.0967698271088184,21.71999931335449,1.7719252455286405,22.239999771118164,-2.3333227370260774,22.32999992370605,-0.07702890171085086
7919,2011-08-04,20.850000381469727,21.809999465942386,20.84000015258789,21.46999931335449,86743900.0,-0.044016465290233286,-2.0312507450587813,-2.9523887375112863,30.71062869004679,43.30788187389345,1.6496964994486518,1.7172456094424078,1.2193359845828304,0.7133810420087094,11.91829910107718,0.9699993133544957,0.08210067649914521,-1.6369996070861816,-2.759292234566665,-0.5147069796056982,-2.1981459208264233,-1.07585329334594,2.123598762971195,0.5405528010697657,-51.2173952182376,0.561146313740242,8,1.2100000381469727,1.2649993896484375,0.8550000190734863,0.8349990844726562,-0.5699996948242188,3,-0.04124703091688575,1.3396239995393742,21.809999465942386,-2.0967698271088184,21.71999931335449,1.7719252455286405,22.239999771118164,-0.04124703091688575
7920,2011-08-05,20.790000915527344,21.200000762939453,20.209999084472656,21.0,101800300.0,-0.0028776721748028367,2.245903894739475,0.33870878427849993,30.946265859432657,40.240717650780695,1.5006721960563034,1.6823552495955667,1.244782924928181,0.7909719900817578,11.419051865230784,0.9900016784667969,-0.09485293023812602,-1.5819991111755378,-2.8986547912643914,-0.26534343108668423,-2.240326951219963,-0.9236712711311128,1.970238329728275,23.387156937015266,-29.74406563394869,0.6583278400444268,8,0.8899984359741211,1.0099983215332031,0.8724989891052246,0.9149990081787109,-0.03000068664550426,4,-0.055315126273996706,-2.0312507450587813,20.850000381469727,1.3396239995393742,21.809999465942386,-2.0967698271088184,21.71999931335449,-0.055315126273996706
7921,2011-08-08,20.11000061035156,20.8700008392334,20.07999992370605,20.239999771118164,137491600.0,-0.03270804594664134,-7.315775736585582,0.6190463215259024,11.28606006903513,35.68432700943515,1.9253865992900359,2.2625591970455936,1.8874194789581047,1.4906960594153098,11.147431671698612,0.7900009155273473,-0.23008948383356653,-2.1249994277954123,-3.7631815035124667,-0.48681735207835786,-2.9440904656539395,-1.305908389936885,2.344209815610103,1.421833079020256,-44.36521788402756,0.819091037858528,8,1.3699989318847692,1.6249990463256871,1.6524991989135778,1.5949993133544957,1.0100002288818395,0,-0.02834409137366256,2.245903894739475,20.790000915527344,-2.0312507450587813,20.850000381469727,1.3396239995393742,21.809999465942386,-0.02834409137366256
7922,2011-08-09,20.600000381469727,20.6200008392334,19.520000457763672,20.280000686645508,116628500.0,0.024365974950092406,5.111102869495189,-2.461552004929727,21.74938766381581,33.77603139988381,1.2011339538787702,1.7147730214355903,1.3743284638700999,1.0220325709476334,12.211016169122482,1.1000003814697266,-0.38971872843641364,-1.5424996376037612,-3.331540305718736,0.24654103051121368,-2.4370199716612504,-0.647979303546272,1.5218205741761501,44.08165012981661,2.4927107993153754,0.8945203340574881,8,0.5999994277954102,0.8549995422363281,1.2049994468688965,1.1899995803833008,0.9400005340576172,1,-0.025242740200695835,-7.315775736585582,20.11000061035156,2.245903894739475,20.790000915527344,-2.0312507450587813,20.850000381469727,-0.025242740200695835
7923,2011-08-10,19.93000030517578,20.51000022888184,19.770000457763672,20.270000457763672,95403800.0,-0.03252427494596699,-1.2424240672774145,-1.0625014901175405,19.49150521874529,31.37304460424518,1.6355323871301835,2.301961099721879,2.0033043321184607,1.7092104968638822,13.31390124095152,0.8299999237060547,-0.5756132027447514,-2.084999752044677,-4.119403333763032,-0.050596170326322465,-3.102201542903856,-1.067797961185498,1.7755293708089432,17.90393122214455,-19.984606764463066,1.0172017908591773,8,1.1750001907348633,1.5249996185302734,1.9149999618530273,2.5199995040893555,2.0399990081787074,2,-0.0015053028693490234,5.111102869495189,20.600000381469727,-7.315775736585582,20.11000061035156,2.245903894739475,20.790000915527344,-0.0015053028693490234
7924,2011-08-11,20.76000022888184,21.0,20.06999969482422,20.13999938964844,75327100.0,0.041645755694770914,-1.4473684870965164,-1.8235310617195302,27.342247916138007,29.812105433444557,0.58660692603857,1.4261551696241028,1.1575203888354757,0.8972377624453394,14.347970288087325,1.0699996948242188,-0.7225844235530801,-1.179499816894527,-3.2848956173386306,0.9258959835495766,-2.2321977171165805,-0.12680191667247342,0.5958447721875153,73.80949677794399,40.72544917180677,1.0526979002220527,8,0.34500026702880504,0.6949996948242152,1.1499996185302699,1.7199993133544886,1.1700000762939418,3,-0.051059703962222924,-1.2424240672774145,19.93000030517578,5.111102869495189,20.600000381469727,-7.315775736585582,20.11000061035156,-0.051059703962222924
7925,2011-08-12,20.649999618530273,20.90999984741211,20.559999465942386,20.780000686645508,54183200.0,-0.0052986805943542326,-1.2580569740971186,-0.20967885829957023,27.290056885604272,27.719285813467977,0.48415197946521005,1.4763857045911806,1.2472319127979006,1.0254476300548987,15.461085268585009,0.350000381469723,-0.8062627437515673,-1.203500366210939,-3.37435247745524,0.967351745033362,-2.2889264218330894,-0.11807431058878848,0.4121102556101732,76.3513182618378,46.86344686676628,1.0854260556221502,8,0.2050008773803711,0.7500009536743164,1.5450000762939453,1.8299999237060547,1.5500011444091797,4,-0.01791762415107978,-1.4473684870965164,20.76000022888184,-1.2424240672774145,19.93000030517578,5.111102869495189,20.600000381469727,-0.01791762415107978
7926,2011-08-15,20.88999938964844,20.93000030517578,20.6299991607666,20.75,46288900.0,0.011622265159889178,1.727267998335414,-1.0769095337304773,31.214939077106635,26.95150370861836,0.03633740026752719,1.1878108554794018,1.0009192278619885,0.8030021456012477,16.90144236109177,0.3000011444091797,-0.9085206950074607,-0.8940005302429164,-3.096136817912207,1.3081357574263741,-1.9950686740775616,0.20706761359172887,-1.3699989318847692,92.5675240287342,64.87323439522916,1.1010681438346455,8,-0.14499950408935902,0.5100011825561488,1.3050003051757777,1.590000152587887,1.0500011444091726,0,-0.006223033248675902,-1.2580569740971186,20.649999618530273,-1.4473684870965164,20.76000022888184,-1.2424240672774145,19.93000030517578,-0.006223033248675902
7927,2011-08-16,20.790000915527344,21.06999969482422,20.5,20.739999771118164,44763700.0,-0.004786906512340483,-1.1509394579538135,0.35715258855584925,32.87400488326689,25.878344029243497,-0.010569018233315575,1.1689602939167294,1.0900888341441295,0.9187146193569973,17.042012224327674,0.5699996948242188,-1.0112637369112782,-0.880499076843261,-3.0392942865641714,1.2782961328776494,-1.959896681703718,0.19889852801719599,-1.2418004608154298,78.46161972140956,49.24477350392132,1.0793976048604554,8,-0.1250009536743164,0.6099996566772461,1.469998836517334,1.6899986267089844,0.8299999237060547,1,0.015873011504275114,1.727267998335414,20.88999938964844,-1.2580569740971186,20.649999618530273,-1.4473684870965164,20.76000022888184,0.015873011504275114
7928,2011-08-17,20.670000076293945,20.979999542236328,20.399999618530273,20.57999992370605,51304900.0,-0.005772045884989585,-1.5777730682829654,1.7999618539005098,31.8532843412153,26.00530576826222,-0.07742500623122339,1.1660234990672613,1.1902284104102918,1.0540508355138485,17.040524526644536,0.5799999237060547,-1.1432674547130475,-0.8844999313354478,-2.993512425867877,1.2245125631969813,-1.9390061786016624,0.17000631593076676,-1.06092765197754,60.000038146972656,28.776802270302777,1.0545062472662137,8,-0.3099994659423828,0.7300004959106445,1.6024994850158691,1.8099994659423828,1.489999771118164,2,0.04209002593237465,-1.1509394579538135,20.790000915527344,1.727267998335414,20.88999938964844,-1.2580569740971186,20.649999618530273,0.04209002593237465
7929,2011-08-18,19.770000457763672,20.18000030517578,19.549999237060547,20.149999618530273,92196400.0,-0.04354134568013224,1.8636377429157256,-4.222205738990212,28.156996309312277,25.695386929359955,0.7300370029484604,1.9253081603357032,2.067236289241386,1.964787090292333,18.942649658132478,1.1200008392333984,-1.2376355967924084,-1.6324995994567857,-3.7979588379802074,0.532959639066636,-2.7152292187184948,-0.5497699801950766,1.2999992370605469,14.47376016102033,-18.58550398886505,1.0827296192617104,8,0.5249996185302734,1.630000114440918,2.544999122619629,2.7099990844726562,2.469999313354492,3,0.11127965627976888,-1.5777730682829654,20.670000076293945,-1.1509394579538135,20.790000915527344,1.727267998335414,20.88999938964844,0.11127965627976888
7930,2011-08-19,19.190000534057614,19.959999084472656,19.15999984741211,19.61000061035156,79157400.0,-0.02933737533012004,-2.333320087896767,1.1052657996576805,25.98425220501582,27.328519388913364,1.183686253351894,2.3136191946471634,2.6189650416434596,2.553217999832757,20.448266286206547,0.7999992370605469,-1.3864040952567542,-2.015499591827396,-4.235432576516427,0.20443339286163464,-3.1254660841719115,-0.9055330994828807,1.8495991516113328,1.5707167037815575,-30.89832760878015,1.1099664923445154,8,0.9249992370605504,2.029999732971195,3.2799992561340368,3.2899990081787145,3.35000038146973,4,0.14278268342178158,1.8636377429157256,19.770000457763672,-1.5777730682829654,20.670000076293945,-1.1509394579538135,20.790000915527344,0.14278268342178158
7931,2011-08-22,19.3799991607666,19.68000030517578,19.26000022888184,19.549999237060547,48904000.0,0.00990091826062156,-1.0487911535795713,0.40476201288822483,30.56477194814559,28.30800653161667,0.9825754946547001,1.9353789103051966,2.4145705984150183,2.369966723549002,21.986287081142315,0.4899997711181676,-1.404979086507712,-1.6430008888244636,-3.8312957111105845,0.5452939334616573,-2.7371482999675223,-0.5488534776814049,1.5844165313720708,11.518289577487293,-23.919105490410345,1.0941474111430598,8,0.7350006103515625,1.840001106262207,3.1150007247924805,3.1000003814697266,2.930000305175785,0,0.1455109248859896,-2.333320087896767,19.190000534057614,1.8636377429157256,19.770000457763672,-1.5777730682829654,20.670000076293945,0.1455109248859896
7932,2011-08-23,19.709999084472656,19.709999084472656,19.299999237060547,19.36000061035156,54210800.0,0.01702786057772987,1.342866485013624,-2.0588136296828403,33.22682440591089,29.834153107968408,0.5733458019595297,1.4273178765615846,2.073390288993714,2.0531723663110526,23.581878640129233,0.4099998474121094,-1.4186186281903588,-1.153500938415526,-3.2278074970488504,0.9208056202177985,-2.190654217732188,-0.11634765909886369,1.1822399738769533,30.219743367246416,-5.6535760782003095,1.037153279316662,8,0.4050006866455078,1.5100011825561523,2.755000591278076,2.770000457763672,2.5,1,0.11314061659910135,-1.0487911535795713,19.3799991607666,-2.333320087896767,19.190000534057614,1.8636377429157256,19.770000457763672,0.11314061659910135
7933,2011-08-24,19.799999237060547,19.8799991607666,19.3700008392334,19.57999992370605,53521400.0,0.004566217999410815,1.6842076203765517,0.6285722070844725,40.2597250939609,31.26942834994873,0.5173730175960181,1.1829570584883768,1.959162729082351,1.9843800964558156,25.856889863669828,0.5099983215332031,-1.2887694327788886,-0.927000713348388,-2.8961958807395156,1.0421944540427397,-1.9115982970439518,0.057596870347175866,1.0229502528515617,62.74501004162506,21.47691596488707,0.9845975836955633,8,0.3150005340576172,1.4200010299682617,2.6650004386901855,2.6800003051757812,1.5400009155273438,2,0.09191927637887343,1.342866485013624,19.709999084472656,-1.0487911535795713,19.3799991607666,-2.333320087896767,19.190000534057614,0.09191927637887343
7934,2011-08-25,19.420000076293945,19.8799991607666,19.399999618530273,19.82999992370605,51597200.0,-0.019191877545901126,-1.1333276819395584,-1.8636414866961555,38.00348934740257,32.45980973459299,0.7680751187290547,1.3875835421089313,2.322914498563094,2.387265206884315,28.222112119463695,0.4799995422363281,-1.237978187497852,-1.1504999160766616,-3.0037640730680195,0.7027642409146964,-2.0771319945723405,-0.2238678375809826,1.3364314279181642,32.50005960470162,-10.574220923614725,0.9266320784956792,8,0.6949996948242188,1.8000001907348633,3.002499580383301,3.059999465942383,1.2000007629394531,3,0.14109164574427013,1.6842076203765517,19.799999237060547,1.342866485013624,19.709999084472656,-1.0487911535795713,19.3799991607666,0.14109164574427013
7935,2011-08-26,19.770000457763672,19.96999931335449,19.270000457763672,19.43000030517578,53819400.0,0.018022676626915812,-1.121209143715852,-0.829268973473895,46.840145667622046,34.195943800205804,0.31303892871149586,0.8811371757651862,1.960398774807345,2.0589055911461998,30.830741125710105,0.6999988555908168,-1.0961247382824553,-0.672499561309813,-2.360324246786842,1.0153251241672159,-1.5164119040483293,0.1714127814287032,0.9225737801764389,71.83111077680253,22.517807593688083,0.843912342738515,8,0.3449993133544922,1.4499998092651367,2.652499198913574,2.7099990844726562,1.4499988555908168,4,0.1249367352636821,-1.1333276819395584,19.420000076293945,1.6842076203765517,19.799999237060547,1.342866485013624,19.709999084472656,0.1249367352636821
7936,2011-08-29,20.299999237060547,20.309999465942386,19.82999992370605,19.940000534057614,40646100.0,0.026808233031109685,1.5263189595892066,1.0588192395292322,47.23245985855347,35.79132768634876,-0.34581923841579965,0.20906527370740946,1.4311999531945219,1.550017053461211,32.69730803131403,0.5399990081787145,-1.0325580497108007,-0.045500755310058594,-1.5060481518251052,1.415046641204988,-0.7757744535675819,0.6847729429474647,0.3312720252584427,99.03843861357596,47.0366094438048,0.7302736982575235,8,-0.22999954223632812,0.9200010299682617,2.130000591278076,2.1800003051757812,1.5500011444091797,0,0.11034491441641792,-1.121209143715852,19.770000457763672,-1.1333276819395584,19.420000076293945,1.6842076203765517,19.799999237060547,0.11034491441641792
7937,2011-08-30,20.239999771118164,20.350000381469727,19.920000076293945,20.190000534057614,39098800.0,-0.0029556388274559753,2.185182045521977,0.13888726999147838,53.222450584358995,38.165679491142505,-0.41576406480272965,0.16074322110408445,1.4868053819017177,1.6297148117107092,34.3062653679861,0.43000030517578125,-0.9624980897214925,-0.03150024414062358,-1.3409843365273098,1.2779838482460626,-0.6862422903339684,0.6232418020527213,0.3324206346045493,89.81475758126983,32.11593254966428,0.6547420461933433,8,-0.4849996566772461,0.9149999618530273,2.197500228881836,2.239999771118164,1.7900009155273438,1,0.10227271335141253,1.5263189595892066,20.299999237060547,-1.121209143715852,19.770000457763672,-1.1333276819395584,19.420000076293945,0.10227271335141253
7938,2011-08-31,20.1299991607666,20.40999984741211,20.020000457763672,20.229999542236328,55288500.0,-0.005434812825864221,-1.4375130386061954,-2.0000381475545996,42.29826855492795,39.736931962877584,-0.43629956382766366,0.14590999661793802,1.5807270178725759,1.7591337222823284,35.37840210053336,0.3899993896484375,-0.9387041327245527,-0.05750083923339844,-1.1488040365080394,1.0338023580412425,-0.6031524378707189,0.48815075940392205,0.3859244226236882,75.43852310904686,18.960597873032185,0.5456515986373199,8,-0.3449993133544922,0.8900003433227539,2.3075008392333984,2.3500003814697266,2.160001754760742,2,0.10332836614121566,2.185182045521977,20.239999771118164,1.5263189595892066,20.299999237060547,-1.121209143715852,19.770000457763672,0.10332836614121566
7939,2011-09-01,19.989999771118164,20.350000381469727,19.989999771118164,20.280000686645508,40781200.0,-0.006954763809493669,-1.482754991976007,2.899998092658643,41.99028362122606,41.51537989801205,-0.29257928767043495,0.22996736349439573,1.7107485946553993,1.9163377399856216,35.82063429740121,0.3600006103515625,-0.9327716528360135,-0.1545001983642571,-1.202816864793089,0.8938164680645748,-0.6786585315786731,0.36965813485015886,0.47168686283299976,63.15786831925687,8.814007512631918,0.5241583332144153,9,-0.1549997329711914,1.0299997329711914,2.447500228881836,2.489999771118164,2.8899993896484375,3,0.06753378673971899,-1.4375130386061954,20.1299991607666,2.185182045521977,20.239999771118164,1.5263189595892066,20.299999237060547,0.06753378673971899
7940,2011-09-02,19.63999938964844,19.93000030517578,19.56999969482422,19.799999237060547,42807600.0,-0.01750877366068848,-1.4000101725519118,0.5517218699849921,35.22457136467102,42.033135388737094,0.14300472724762514,0.5158425852000725,2.0365046690371464,2.2874303624340975,35.772052398822815,0.4200000762939453,-0.9235465892412584,-0.4470005035400355,-1.4721394050928787,0.5781383980128076,-0.9595699543164571,0.06556894723638607,0.7700004577636683,8.333295489121726,-39.474610360223046,0.5125694507764222,9,0.20000076293944957,1.2850008010864222,2.797500610351559,2.840000152587887,3.350000381469723,4,0.049898242364583956,-1.482754991976007,19.989999771118164,-1.4375130386061954,20.1299991607666,2.185182045521977,20.239999771118164,0.049898242364583956
7941,2011-09-06,19.540000915527344,19.57999992370605,19.15999984741211,19.25,44255600.0,-0.005091572160323077,1.2702772365016275,-1.8125074505877425,35.22457136467102,42.25510727304378,0.2995915113234773,0.6018033702220578,2.127038265621998,2.4078343735979146,35.76053066951287,0.4799995422363317,-0.8083933483472912,-0.5184989929199233,-1.5722397241879236,0.535241738348077,-1.0453693585539234,0.008371372714076841,0.8199989318847649,30.40008544921875,-12.971407705875677,0.5268703656340001,9,0.24499893188476562,1.3849992752075195,2.919999122619629,2.9399986267089844,3.5799999237060547,1,0.08597739606512222,-1.4000101725519118,19.63999938964844,-1.482754991976007,19.989999771118164,-1.4375130386061954,20.1299991607666,0.08597739606512222
7942,2011-09-07,20.07999992370605,20.13999938964844,19.86000061035156,20.020000457763672,46090100.0,0.02763556718923188,2.111125239745217,0.20689405698349253,43.65590401060566,42.632460486004305,-0.2038393008153605,0.021976526337553537,1.5791407810126152,1.894781573319836,34.742259492586655,0.5999984741210973,-0.5980244114241131,0.04750003814696768,-0.9751873119316592,1.0701873882255946,-0.46384363689234576,0.5588437131862811,0.23199992370605926,73.60000610351534,30.996314120291558,0.5113436750393141,9,-0.29500007629394176,0.5950002670288121,2.3125000000000036,2.399999618530277,3.30999946594239,2,0.08814743349047771,1.2702772365016275,19.540000915527344,-1.4000101725519118,19.63999938964844,-1.482754991976007,19.989999771118164,0.08814743349047771
7943,2011-09-08,19.899999618530273,20.299999237060547,19.809999465942386,20.049999237060547,42985100.0,-0.008964158658350985,-1.9696962691096571,-2.5000158947135662,51.6539356227696,44.149176738822874,-0.009121407495065625,0.2104014044865785,1.7441524651442677,2.0982405401264543,33.54759347844457,0.4899997711181605,-0.4387910545941054,-0.1310002326965325,-1.1544083553076554,0.8924078899145904,-0.642704294002094,0.38070382860902896,-0.7399997711181641,62.184826808013426,15.360998674103087,0.5117040613055612,9,-0.11499977111816406,0.6649999618530273,2.445000171661377,2.535000801086426,3.6000003814697266,3,0.10703523160532336,2.111125239745217,20.07999992370605,1.2702772365016275,19.540000915527344,-1.4000101725519118,19.63999938964844,0.10703523160532336
7944,2011-09-09,19.700000762939453,20.21999931335449,19.65999984741211,19.75,61406600.0,-0.01005019394093798,-7.615305613427569,0.33332909477003675,57.18311493703864,45.29839554653583,0.26236267040296823,0.34458298065636583,1.929753467026437,2.3228489466594944,33.44630181836774,0.5599994659423793,-0.31633320890367855,-0.27799911499023366,-1.2509943584698426,0.6949961284893753,-0.7644967367300382,0.20849850674957082,-0.5172009277343754,47.36852672297252,-4.965555212373907,0.4864976217398037,9,0.08499908447265625,0.784998893737793,2.619999408721924,2.5699996948242188,3.5799999237060582,4,0.13147208387221587,-1.9696962691096571,19.899999618530273,2.111125239745217,20.07999992370605,1.2702772365016275,19.540000915527344,0.13147208387221587
7945,2011-09-12,20.280000686645508,20.290000915527344,19.520000457763672,19.530000686645508,53318000.0,0.029441619352481352,1.0,-15.00022888532845,61.42135419994851,46.874939362246394,-0.2656184522132925,-0.27885461586351923,1.3169752728418445,1.7672489741401378,33.40863106660863,0.7700004577636719,-0.24664975992562432,0.3205007553100572,-0.6119205025285233,1.2529220131486376,-0.14570987360923482,0.7867113842293492,-1.074856863403319,98.24574025243939,39.06544687313073,0.4662106289192904,9,-0.49500083923339844,-0.10000038146972656,1.8074994087219238,1.8349990844726562,3.1199989318847656,0,0.12820504862375115,-7.615305613427569,19.700000762939453,-1.9696962691096571,19.899999618530273,2.111125239745217,20.07999992370605,0.12820504862375115
7946,2011-09-13,20.76000022888184,20.899999618530273,20.209999084472656,20.31999969482422,60222400.0,0.023668615679703242,-1.090905150116608,0.5866673787434943,62.83621728880988,47.94313566274092,-0.7526544867799707,-0.8106554556373347,0.7971712219524427,1.289939201798095,32.96678149203159,0.6900005340576172,-0.10942618580067176,0.8070002555847218,-0.09956308213812548,1.713563593307569,0.3537185867232999,1.2602819244461436,-1.5329592973632842,89.85511052262792,25.89568503943461,0.4532816688614231,9,-0.7300004959106481,-0.6450004577636754,0.9799990653991664,1.0399990081787074,3.4799995422363246,1,0.10741808851879941,1.0,20.280000686645508,-7.615305613427569,19.700000762939453,-1.9696962691096571,19.899999618530273,0.10741808851879941
7947,2011-09-14,21.1200008392334,21.399999618530273,20.709999084472656,20.88999938964844,58352700.0,0.017341069671604092,-1.3389766948673105,0.52272993276603,65.13765079992811,50.48084480107428,-1.08924539149276,-1.2065248420551349,0.40363007656996075,0.9339507091487604,32.579926829162986,0.6900005340576172,-0.044384424090495145,1.150500869750978,0.17073756842069443,2.1302641710812615,0.660619219085838,1.640382520416118,-1.8260415602343727,85.106441261245,20.126184677066533,0.4898816506651411,9,-0.840001106262207,-0.840001106262207,0.48749876022338867,0.6149988174438477,2.4899997711181605,2,0.09469696593405041,-1.090905150116608,20.76000022888184,1.0,20.280000686645508,-7.615305613427569,19.700000762939453,0.09469696593405041
7948,2011-09-15,21.540000915527344,21.670000076293945,21.21999931335449,21.309999465942386,53239300.0,0.01988636645855313,-1.1951162779878746,1.0,74.09094160256456,54.04758457677855,-1.439591566111357,-1.6422012561098889,-0.05571536867159921,0.5127815077901943,32.18972779445853,0.5499992370605469,-0.00607737442886247,1.527000904083252,0.3574193909471184,2.6965824172193855,0.942210147515187,2.111791660651317,-2.1196792161564417,93.95352633339218,23.83760637750939,0.5847907565680664,9,-1.1250009536743164,-1.1250009536743164,-0.21250104904174805,-0.08500099182128906,2.4899997711181676,3,0.08588664788716449,-1.3389766948673105,21.1200008392334,-1.090905150116608,20.76000022888184,1.0,20.280000686645508,0.08588664788716449
7949,2011-09-16,21.96999931335449,22.09000015258789,21.43000030517578,21.649999618530273,90738900.0,0.019962784565954905,1.3571365317674948,1.3912942522825904,74.55359252590786,58.417475816915974,-1.7424251695636919,-2.0015510683307234,-0.5363479201402122,0.07548029094258624,31.02873965606683,0.6599998474121094,0.013418953152672941,1.8469993591308551,0.3941312637857237,3.2998674544759865,1.1205653114582894,2.573433406803421,-2.3697033438297446,95.33070609015735,24.381187034084974,0.7264340476725653,9,-1.3449993133544886,-1.3449993133544886,-0.689999103546139,-0.514999389648434,2.620000839233402,4,0.0696404521831504,-1.1951162779878746,21.540000915527344,-1.3389766948673105,21.1200008392334,-1.090905150116608,20.76000022888184,0.0696404521831504
7950,2011-09-19,21.93000030517578,22.059999465942386,21.6299991607666,21.770000457763672,57738000.0,-0.001820619455112804,1.047629427792898,0.5000000000000056,70.42610901254653,62.328757777791026,-1.5013071125851631,-1.8400957835418907,-0.5439785348561195,0.1054746819411605,29.443339780356915,0.4300003051757848,0.10484833420490247,1.670000362396241,0.07753094603180699,3.262469778760675,0.8737656542140257,2.466235070578456,-2.0807339173447232,91.48937465378599,23.097661545708164,0.7962347081822163,9,-1.125,-1.3050003051757812,-0.6500000953674316,-0.47500038146972656,2.6999988555908203,0,0.061559524062163806,1.3571365317674948,21.96999931335449,-1.1951162779878746,21.540000915527344,-1.3389766948673105,21.1200008392334,0.061559524062163806
7951,2011-09-20,22.200000762939453,22.46999931335449,21.86000061035156,21.989999771118164,71495200.0,0.01231192220731292,-1.595742953959744,1.3125074505877024,73.33337269136754,65.62625429787569,-1.5134630735447239,-1.990026127554131,-0.8517161125658532,-0.17577633886308064,27.96769184599534,0.6099987030029297,0.22525262608528607,1.7990007400512695,0.04356492049072713,3.554436559611812,0.9212828302709966,2.6767186498315425,-2.126660998632712,84.65917526689348,18.193399146910934,0.877717909780272,9,-1.205000877380371,-1.3850011825561523,-1.072500228881836,-0.7450008392333984,2.4999999999999964,1,0.054054000646436506,1.047629427792898,21.93000030517578,1.3571365317674948,21.96999931335449,-1.1951162779878746,21.540000915527344,0.054054000646436506
7952,2011-09-21,21.940000534057614,22.5,21.899999618530273,22.18000030517578,66811700.0,-0.011711721619211968,-2.749983608804754,-1.1428506553074165,70.8046390283472,67.75411023182875,-1.0749140473387762,-1.6383951538341996,-0.6203571305283404,0.06575871224925933,26.499285343091472,0.6000003814697266,0.41659992751577946,1.4275004386901813,-0.42380242015579483,3.2788032975361574,0.5018490092671932,2.3531518681131693,-1.5790616238651438,56.250065192545094,-8.705603652844275,0.9256514294229877,9,-0.9300003051757777,-1.110000610351559,-0.8675003051757777,-0.48500061035155895,3.189998626708988,2,0.10483132092409231,-1.595742953959744,22.200000762939453,1.047629427792898,21.93000030517578,1.3571365317674948,21.96999931335449,0.10483132092409231
7953,2011-09-22,21.6200008392334,21.899999618530273,21.34000015258789,21.549999237060547,94232800.0,-0.014585218187550986,-1.285713173557129,-0.29167362054851786,67.99120176571002,68.9550087683478,-0.542303174777345,-1.2385558170435118,-0.33427472570570416,0.3690770965965484,25.00197553943616,0.600000381469723,0.6257013149776611,1.0165006637573235,-0.8659982879468124,2.8989996154614595,0.07525118790525553,1.9577501396093915,-0.9595933764678755,24.13799340320369,-39.34955499048134,0.9412494758520684,9,-0.6100006103515625,-0.7900009155273438,-0.5875005722045898,-0.16500091552734375,3.3599987030029297,3,0.09204438917074165,-2.749983608804754,21.940000534057614,-1.595742953959744,22.200000762939453,1.047629427792898,21.93000030517578,0.09204438917074165
7954,2011-09-23,22.15999984741211,22.270000457763672,21.21999931335449,21.38999938964844,74135600.0,0.024976826420782805,1.1212108368044522,10.999754775074198,76.69495634913582,70.65207567381304,-0.7785246640910444,-1.6472091506456294,-0.8958455553614257,-0.18974198884691162,23.605086400187247,1.0500011444091832,0.7834257055860192,1.4194996833801277,-0.49881645031252475,3.33781581707278,0.4603416165337997,2.3786577502264556,-1.2420494294337594,73.43750232830526,2.850487430019413,0.9591580668463265,9,-0.8050003051757812,-1.3299999237060547,-1.2799992561340332,-0.7049999237060547,2.3800010681152344,4,0.08438632004105284,-1.285713173557129,21.6200008392334,-2.749983608804754,21.940000534057614,-1.595742953959744,22.200000762939453,0.08438632004105284
7955,2011-09-26,22.239999771118164,22.440000534057614,21.790000915527344,22.15999984741211,64847800.0,0.0036101048852397177,1.7083235648238544,0.10389594304709958,78.72342238767033,72.41732068479755,-0.6160442237532813,-1.6155026903691763,-1.0001562630776633,-0.2925989967698115,22.062988961649683,0.6499996185302699,0.928005792918114,1.3759996414184563,-0.5965106111394114,3.348509893976324,0.38974451513952246,2.36225476769739,-1.1005624116567816,79.6874930150845,3.851159482430859,0.9862551262789336,9,-0.6350002288818359,-1.4099998474121094,-1.3924994468688965,-0.7849998474121094,1.6599998474121094,0,0.10566548586576596,1.1212108368044522,22.15999984741211,-1.285713173557129,21.6200008392334,-2.749983608804754,21.940000534057614,0.10566548586576596
7956,2011-09-27,22.540000915527344,22.979999542236328,22.3700008392334,22.5,88219700.0,0.013489260229164746,-3.0666683620919852,0.5000119209403238,77.57850391070876,73.79963769710652,-0.7118588161623371,-1.8330663794219717,-1.3185819698726817,-0.615701179114815,21.527256292451106,0.7399997711181641,1.090155082591039,1.5640007019042983,-0.5246294489910817,3.6526308527996783,0.5196856264566065,2.60831577735199,-1.3200016021728551,75.00008127905053,-1.0729024185246345,1.04431507544769,9,-0.4400014877319336,-1.470001220703125,-1.8725008964538574,-1.2650012969970703,1.3099994659423864,1,0.09272396452297849,1.7083235648238544,22.239999771118164,1.1212108368044522,22.15999984741211,-1.285713173557129,21.6200008392334,0.09272396452297849
7957,2011-09-28,22.309999465942386,22.709999084472656,22.299999237060547,22.61000061035156,74789100.0,-0.010204145529848385,-1.5624862164949067,-7.499856952126468,76.7184117996836,74.09157883011974,-0.3300082473568402,-1.517855596685191,-1.135203133280914,-0.4046245576886953,21.013046474901472,0.4099998474121094,1.1971971646398387,1.2304992675781286,-0.9090972500333478,3.370095785189605,0.16070100877238858,2.3002975263838685,-0.8084001159668048,61.93181879756884,-15.241196528869096,1.0697982588057389,9,-0.2100000381469762,-1.2399997711181676,-1.6424994468689,-1.034999847412113,1.8900012969970632,2,0.10712690964630234,-3.0666683620919852,22.540000915527344,1.7083235648238544,22.239999771118164,1.1212108368044522,22.15999984741211,0.10712690964630234
7958,2011-09-29,22.209999084472656,22.60000038146973,21.8700008392334,22.3799991607666,85510500.0,-0.004482312140902889,1.393431243492356,0.5666647593253232,78.45803184104568,74.5254054206906,-0.13966080906417844,-1.3218067502865836,-1.0816919906180402,-0.3164987310914782,20.344368875080754,0.7299995422363317,1.2697486989876339,1.0264988899230971,-1.1209624511072818,3.173960230953476,-0.04723178059209232,2.1002295604382866,-0.4718557037353541,56.24997968023747,-23.673056393657987,1.0737306705151894,9,-0.1099996566772461,-1.1399993896484375,-1.54249906539917,-0.9349994659423828,1.5300006866455078,3,0.13147231862496378,-1.5624862164949067,22.309999465942386,-3.0666683620919852,22.540000915527344,1.7083235648238544,22.239999771118164,0.13147231862496378
7959,2011-09-30,21.34000015258789,22.06999969482422,21.32999992370605,21.93000030517578,64453700.0,-0.039171497872460326,-1.4262263301398137,3.4705875753121878,61.27659280896927,73.50879250918202,0.7057968612508709,-0.36415383879473495,-0.2634474328995893,0.5321349542834177,19.288025119870504,0.8799991607666051,1.285672932600594,0.08899993896484304,-1.9840845886200782,2.1620844665497643,-0.9475423248276158,1.1255422027573019,1.6399993896484375,0.6060746178079186,-73.81850249319244,1.03654226379246,9,0.7599992752075195,-0.2700004577636719,-0.6725001335144043,-0.06500053405761719,2.9400005340576207,4,0.17057166652395805,1.393431243492356,22.209999084472656,-1.5624862164949067,22.309999465942386,-3.0666683620919852,22.540000915527344,0.17057166652395805
7960,2011-10-03,20.6200008392334,21.399999618530273,20.56999969482422,21.18000030517578,95768300.0,-0.033739424002168006,-1.5151445968713786,0.9491513917175831,48.583001735147164,70.7587512918242,1.3638548485695026,0.45643059301757916,0.385047863366875,1.2202978529287378,17.749256764718936,0.8299999237060547,1.204023495634523,-0.6799994468688979,-2.635762528070387,1.2757636343325913,-1.6578809874696425,0.2978820937318467,2.326998710632324,2.074736413899428,-67.48991397776857,0.9778815406007447,10,1.154998779296875,0.4499988555908203,0.04749917984008789,0.654998779296875,4.129999160766602,0,0.19010668849418355,-1.4262263301398137,21.34000015258789,1.393431243492356,22.209999084472656,-1.5624862164949067,22.309999465942386,0.19010668849418355
7961,2011-10-04,21.21999931335449,21.270000457763672,20.399999618530273,20.450000762939453,77896900.0,0.029097887958349666,1.0,-1.3749987227563876,50.96523689065138,68.55437327652466,0.6819370430297518,-0.011861458219460275,-0.27773310816820995,0.5868385839503034,15.701021389216475,0.8700008392333984,1.0948342779257985,-0.1640008926391623,-1.9372807252115471,1.6092789399332226,-1.0506408089253547,0.7226390236470301,1.6319202423095724,35.49783049363995,-30.774833312309397,0.8866399162861922,10,0.47000026702881215,-0.14999961853026988,-0.5524992942810023,0.0550003051757848,2.620000839233402,1,0.12629596568785773,-1.5151445968713786,20.6200008392334,-1.4262263301398137,21.34000015258789,1.393431243492356,22.209999084472656,0.12629596568785773
7962,2011-10-05,21.850000381469727,21.96999931335449,21.059999465942386,21.25,70932100.0,0.02968902396329276,1.166670829539444,0.7792227415835022,52.87569212193874,66.87487220499453,0.042272263494989915,-0.529613047326329,-0.9602994811594243,-0.06850942170861174,14.56734093318941,0.9099998474121023,1.0346762357256907,0.37750015258789205,-1.2956041684557995,2.0506044736315836,-0.45905200793395196,1.214052313109736,0.8548039779663057,65.90910273149558,3.0082592071204317,0.8365521605218453,10,-0.16000080108642578,-0.7800006866455078,-1.205000400543213,-0.5750007629394531,2.20999908447266,2,0.09153317917999382,1.0,21.21999931335449,-1.5151445968713786,20.6200008392334,-1.4262263301398137,21.34000015258789,0.09153317917999382
7963,2011-10-06,22.030000686645508,22.049999237060547,21.670000076293945,21.920000076293945,58483000.0,0.008238000093054199,4.0667327890948854,0.18333423402517063,50.58367101571897,63.973618279059316,-0.08208560229488171,-0.5711397739625248,-1.1799292582816356,-0.27673973544773744,13.756891731223735,0.37999916076660156,0.9340332602277641,0.45100040435790945,-1.0643785957636105,1.9663794044794294,-0.3066890957028505,1.2086899044186694,0.5365153883361806,97.60484991908045,37.203123221314115,0.75768950006076,10,-0.34000110626220703,-0.9600009918212891,-1.5750007629394531,-0.7550010681152344,2.8199996948242223,3,0.09850204306209509,1.166670829539444,21.850000381469727,1.0,21.21999931335449,-1.5151445968713786,20.6200008392334,0.09850204306209509
7964,2011-10-07,22.290000915527344,22.5,21.90999984741211,22.06999969482422,58425800.0,0.011802098083430801,-1.1851820455219768,2.0,53.35821426639679,61.15526182114004,-0.35951247711617995,-0.6610470672220465,-1.477999519288062,-0.5623076350469915,12.887654825047656,0.5900001525878906,0.86446555050793,0.581500625610353,-0.6790132093650847,1.8420144605857907,-0.04875629187736763,1.2117575430980736,-1.8900012969970703,90.00004541305444,32.145578595086754,0.6302569174877191,10,-0.600001335144043,-1.220001220703125,-1.8875012397766113,-1.0150012969970703,2.339998245239258,4,0.06505153862872848,4.0667327890948854,22.030000686645508,1.166670829539444,21.850000381469727,1.0,21.21999931335449,0.06505153862872848
7965,2011-10-10,22.8799991607666,22.88999938964844,22.46999931335449,22.479999542236328,40172800.0,0.026469188919066466,1.0,1.8181699958385351,55.98590307778324,58.756083950814975,-0.9489744746906652,-1.1028145712212414,-2.092904566581261,-1.179971465893253,11.93281623882139,0.5999984741210973,0.8449992067262073,1.0414989471435554,-0.13198446321754886,2.2149823575046597,0.4547572419630015,1.6282406523241093,-2.4379995346069343,99.59838434533876,43.27007187799503,0.5867417051805526,10,-1.234999656677246,-1.8099994659423828,-2.4524993896484375,-1.6049995422363281,2.460000991821289,0,0.061188880123717704,-1.1851820455219768,22.290000915527344,4.0667327890948854,22.030000686645508,1.166670829539444,21.850000381469727,0.061188880123717704
7966,2011-10-11,22.989999771118164,23.0,22.61000061035156,22.76000022888184,50604700.0,0.00480771916024314,2.1199951171875284,0.5749994039529749,59.49366608353986,56.842223315687896,-1.1045892908783195,-1.0932338852393393,-2.224145868769284,-1.3118500776110409,12.249367857832938,0.38999938964844105,0.732882360279838,1.0399995803833022,-0.1257569943035719,2.2057561550701763,0.45712129303986515,1.6228778677267393,-2.450080154418945,99.48452442634539,41.363984471523274,0.5828782873434374,10,-1.2899999618530273,-1.9099998474121094,-2.607499599456787,-1.7150001525878906,1.9500007629394496,1,0.07655503464131774,1.0,22.8799991607666,-1.1851820455219768,22.290000915527344,4.0667327890948854,22.030000686645508,0.07655503464131774
7967,2011-10-12,23.1200008392334,23.28000068664551,22.979999542236328,23.0,59913300.0,0.0056546789651799045,-2.749973178204057,0.5217438176902872,64.04494341889733,55.240769046560295,-1.2377736588290205,-1.123310158573343,-2.35755120827514,-1.4580857938410148,13.372264636239638,0.30000114440918324,0.6030888505421572,1.0700006484985352,-0.13832115015807744,2.2783224471551478,0.46583974917022886,1.6741615478268415,-2.4324763995361316,90.06212504620264,26.501116795072946,0.6041608993283071,10,-1.2800006866455078,-1.7200002670288086,-2.765000820159912,-1.845001220703125,1.2199993133544922,2,0.031141837682492346,2.1199951171875284,22.989999771118164,1.0,22.8799991607666,-1.1851820455219768,22.290000915527344,0.031141837682492346
7968,2011-10-13,23.38999938964844,23.459999084472656,22.959999084472656,23.020000457763672,51288900.0,0.011678137569825164,-1.040809335855696,3.0833028689502004,62.130173730503316,55.33561137117519,-1.4782392586787942,-1.3150272828378142,-2.6307882298549714,-1.7371656284951733,14.198949496180205,0.5,0.4672250526853219,1.2474992752075238,-0.07434722658507553,2.569345777000123,0.5865760243112241,1.9084225261038235,-2.495076850195314,95.48388843358632,31.801881298036328,0.6609232508963001,10,-1.4600000381469762,-1.899999618530277,-3.1599993705749547,-2.1149997711181676,0.9000015258789027,3,0.02864472397508755,-2.749973178204057,23.1200008392334,2.1199951171875284,22.989999771118164,1.0,22.8799991607666,0.02864472397508755
7969,2011-10-14,23.5,23.5,23.25,23.440000534057614,44894100.0,0.00470289068926788,7.333407508662619,0.1621611868897836,62.35294249643494,56.865604789096054,-1.396476715860139,-1.3750252165571375,-2.7118674901880055,-1.8517082827135525,14.476595293626392,0.25,0.3498971447220782,1.280999851226806,-0.16963163636692258,2.7316313388205344,0.5556841074299399,2.006315595023672,-2.348569806044921,100.0,36.75868678997875,0.7253157437968651,10,-1.5500001907348633,-1.989999771118164,-3.325000286102295,-2.2250003814697266,0.06999969482421875,4,0.0574468247433928,-1.040809335855696,23.38999938964844,-2.749973178204057,23.1200008392334,2.1199951171875284,22.989999771118164,0.0574468247433928
7970,2011-10-17,23.28000068664551,23.60000038146973,23.13999938964844,23.31999969482422,47936100.0,-0.009361672908701602,-1.874991804402441,-0.6666560701909557,57.37051777691237,57.577302665347275,-0.8487290183170408,-1.1053747027112344,-2.4629726844223576,-1.6386941057647562,14.700472141576922,0.46000099182128906,0.22549101858453113,0.9935005187988324,-0.5245766455987244,2.511577683196389,0.2344619366000522,1.7525391009976126,-1.8467421159650428,67.67679102967973,5.67821471503693,0.7590385821987787,10,-0.9500007629394531,-1.7200002670288121,-3.1450009346008336,-2.005001068115238,-0.0400009155273473,0,0.05798962346661396,7.333407508662619,23.5,-1.040809335855696,23.38999938964844,-2.749973178204057,23.1200008392334,0.05798962346661396
7971,2011-10-18,23.399999618530273,23.489999771118164,23.06999969482422,23.170000076293945,85272200.0,0.005154593141983854,1.0487816224564799,-5.750131133470541,61.099806856515954,58.49109319141142,-0.7006564414841137,-1.1919764844665437,-2.530164167179599,-1.7621772089619299,14.331915753278004,0.4200000762939453,0.2624447965665091,1.0534995079040534,-0.5430131938775844,2.6500122096856913,0.25524315701323275,1.8517558587948741,-1.663397194339307,68.74994412075839,6.464380217787394,0.7982563508908189,10,-0.7649993896484375,-1.494999885559082,-3.417499542236328,-2.125,-0.6999988555908239,1,0.08290600708050211,-1.874991804402441,23.28000068664551,7.333407508662619,23.5,-1.040809335855696,23.38999938964844,0.08290600708050211
7972,2011-10-19,24.239999771118164,24.5,23.86000061035156,24.01000022888184,139956200.0,0.035897443003490626,-1.415097598894436,0.9999999999999846,67.96462118846478,60.42230987727206,-1.3030077458084754,-1.9508528213851832,-3.3223037942308444,-2.596181857201074,14.290482958721817,1.1000003814697266,0.4654181413858538,1.7784996986389174,-0.014037466329821058,3.571036863607656,0.88223111615455,2.674768281123285,-2.242521632908172,83.11687829141297,19.238871245181407,0.896268582484369,10,-1.0349998474121094,-1.7899999618530273,-4.167500019073486,-2.9650001525878906,-1.510000228881836,2,0.028877919535853058,1.0487816224564799,23.399999618530273,-1.874991804402441,23.28000068664551,7.333407508662619,23.5,0.028877919535853058
7973,2011-10-20,23.61000061035156,23.8799991607666,23.35000038146973,23.8799991607666,88682000.0,-0.025990064633467758,2.925937961386553,-1.1739090773390282,70.97968689844434,62.3802512808329,-0.4752988260430264,-1.2270344707369318,-2.629178563264535,-1.9685799018169767,14.997301162241369,0.889999389648434,0.6151731597625272,1.0490005493164034,-0.7676231343636637,2.8656242329964705,0.14068870747636808,1.9573123911564387,-1.2121189742551657,37.76229372629128,-32.70975881274041,0.9083118418400343,10,-0.12500095367431285,-1.1600008010864222,-3.3300008773803675,-2.3350009918212855,-0.1500015258789027,3,0.03091908188754,-1.415097598894436,24.239999771118164,1.0487816224564799,23.399999618530273,-1.874991804402441,23.28000068664551,0.03091908188754
7974,2011-10-21,24.03000068664551,24.25,23.79999923706055,23.86000061035156,123273100.0,0.0177890751984906,-2.103423328619868,-0.6296332925959335,83.36596854925705,65.42248077766332,-0.6956820285378988,-1.580804284789636,-3.006628081010451,-2.38041599093863,15.354120508163065,0.639999389648441,0.731538720545938,1.3755005836486838,-0.5438136660545823,3.29481483335195,0.41584345879705253,2.335157708500315,-1.2957801123245396,67.13292216418691,-11.495597880215968,0.9596571248516323,10,-0.4750003814697301,-1.5800008773803746,-3.615000724792484,-2.755001068115238,-0.45000076293946023,4,0.010819817788283448,2.925937961386553,23.61000061035156,-1.415097598894436,24.239999771118164,1.0487816224564799,23.399999618530273,0.010819817788283448
7975,2011-10-24,24.59000015258789,24.790000915527344,24.020000457763672,24.04999923706055,138273600.0,0.023304180188958412,-1.5666747199369302,3.1764745481267185,83.2347367838928,68.06037752214698,-1.103671950809531,-2.061410244219438,-3.5131462543452514,-2.9303492635445387,15.67832105089619,0.7700004577636719,0.8793569525707596,1.8180000305175774,-0.2743981893795535,3.9103982504147083,0.7718009205690137,2.864199140466141,-1.573254870158273,88.37205691879136,4.110670340535847,1.0461991099485646,10,-0.7150001525878906,-1.994999885559082,-3.9650001525878906,-3.315000534057617,0.31999969482421875,0,-0.0414802948936267,-2.103423328619868,24.03000068664551,2.925937961386553,23.61000061035156,-1.415097598894436,24.239999771118164,-0.0414802948936267
7976,2011-10-25,24.6299991607666,24.85000038146973,24.38999938964844,24.46999931335449,60939200.0,0.0016266371667550406,-1.8750089407053068,0.29629551138050275,81.02680167983078,69.94725066225071,-0.9907616627001268,-2.041470886696917,-3.505833603233121,-2.9541991088370096,15.375603625706132,0.46000099182128906,1.0064491309878214,1.7534991264343276,-0.49318503323374685,4.000183286102402,0.6301570466002921,2.876841206268363,-1.294067864379393,85.33325195312477,-1.1979564466592336,1.123342079834037,10,-0.7249994277954102,-2.0049991607666016,-3.914999008178711,-3.354999542236328,0.29000091552734375,1,-0.05643521871744861,-1.5666747199369302,24.59000015258789,-2.103423328619868,24.03000068664551,2.925937961386553,23.61000061035156,-0.05643521871744861
7977,2011-10-26,24.70000076293945,24.84000015258789,24.34000015258789,24.79999923706055,58249900.0,0.0028421276718659794,4.555546136565931,-0.6249910592947877,80.54922075807775,71.9938114430923,-0.9086220747481804,-2.0271732098840545,-3.5235109145384094,-3.0090772636939853,15.16004377094386,0.5,1.0842410944149385,1.70400066375732,-0.6666389497538283,4.074640277268468,0.518680857001744,2.889320470512896,-1.0612556495357381,90.00002543131464,4.66840178249025,1.1853198067555744,10,-0.7400007247924769,-2.0750007629394496,-3.795001029968258,-3.480000495910641,-0.06000137329100852,2,-0.08097165741795664,-1.8750089407053068,24.6299991607666,-1.5666747199369302,24.59000015258789,-2.103423328619868,24.03000068664551,-0.08097165741795664
7978,2011-10-27,25.1299991607666,25.20000076293945,24.85000038146973,24.93000030517578,84559200.0,0.01740884147956523,1.0588132997492425,-2.0000190737772288,81.27754682776917,74.096545257685,-1.1911023368638283,-2.3475565081220076,-3.8912410114304983,-3.4249706951718473,15.843178707592436,0.5,1.1520065490936524,1.9879990577697768,-0.5336759168576819,4.5096740323972355,0.7271615704560475,3.248836545083506,-1.2490029937496878,94.99989100876857,9.835011229009666,1.260837487313729,10,-0.9949989318847656,-2.3299989700317383,-4.209999084472656,-3.909998893737793,-0.11999893188476207,3,-0.09550337042100643,4.555546136565931,24.70000076293945,-1.8750089407053068,24.6299991607666,-1.5666747199369302,24.59000015258789,-0.09550337042100643
7979,2011-10-28,24.979999542236328,25.03000068664551,24.729999542236328,24.8700008392334,44897400.0,-0.005968946420199517,1.857140262122897,0.5499966621207931,75.60978219455995,76.12313019297918,-0.9041701638003126,-2.014141169650891,-3.650418146471143,-3.2577630423134423,17.3630530966391,0.39999961853027344,1.1887195689515728,1.6559994697570808,-0.8433929009659806,4.155391840480142,0.4063032843955483,2.9056956551186133,-0.8352024560349065,81.35583357579308,-1.9013766659518438,1.2496961853615316,10,-0.8449993133544922,-2.179999351501465,-4.059999465942383,-3.7599992752075195,0.370000839233402,4,-0.06084869838342655,1.0588132997492425,25.1299991607666,4.555546136565931,24.70000076293945,-1.8750089407053068,24.6299991607666,-0.06084869838342655
7980,2011-10-31,24.540000915527344,24.920000076293945,24.489999771118164,24.56999969482422,43121800.0,-0.01761403662017813,-5.615334957011649,-0.27271939102841986,67.49439096733694,76.83363953862595,-0.29798037445674197,-1.3337924896267843,-3.1041385254461673,-2.801982232066525,18.32946681777693,0.48999977111816406,1.2192845076949368,1.020000839233397,-1.1839094046849645,3.2239110831517586,-0.08195428272578198,2.121955961192576,-0.18416309397831654,23.25588616241737,-55.554877858510395,1.1019551219591806,10,-0.2650003433227539,-1.7400007247924805,-3.4475011825561523,-3.320000648498535,1.1199989318847656,0,-0.039119843358027984,1.857140262122897,24.979999542236328,1.0588132997492425,25.1299991607666,4.555546136565931,24.70000076293945,-0.039119843358027984
7981,2011-11-01,23.899999618530273,24.35000038146973,23.81999969482422,24.11000061035156,68002400.0,-0.026079921480040347,-1.8648620783867151,7.000317904374246,57.894732777859296,75.71476304855868,0.46981019225706433,-0.5088043970439173,-2.369226981987893,-2.14369257043802,18.747123787429388,0.720001220703125,1.2297156921642802,0.24599952697753835,-1.6771050237134943,2.169104077668571,-0.7155527483679798,1.2075518023230565,1.3000011444091761,5.7970914337998645,-68.63312340000041,0.9615522753455166,11,0.3750009536743164,-1.0999994277954102,-2.682499885559082,-2.679999351501465,0.8099994659423828,1,0.04225942447709308,-5.615334957011649,24.540000915527344,1.857140262122897,24.979999542236328,1.0588132997492425,25.1299991607666,0.04225942447709308
7982,2011-11-02,23.85000038146973,24.059999465942386,23.54999923706055,24.020000457763672,56626000.0,-0.0020920183204429232,3.080032959235718,0.8095203494972766,54.872896509669914,73.92511967202819,0.5125727305626384,-0.3175696292941659,-2.2335801617915045,-2.0756697199223844,19.98731478815698,0.5100002288818359,1.2936350415638245,0.09600028991699716,-1.6300279434246399,1.8220285232586342,-0.7670138267538213,0.9590144065878157,1.322400360107416,18.18187072580914,-51.37164681984343,0.8630141166708177,11,0.5249996185302699,-1.0500001907348668,-2.2650008201599157,-2.6300001144409215,1.1599998474121094,2,0.044863718142979625,-1.8648620783867151,23.899999618530273,-5.615334957011649,24.540000915527344,1.857140262122897,24.979999542236328,0.044863718142979625
7983,2011-11-03,24.20000076293945,24.229999542236328,23.28000068664551,23.790000915527344,58297700.0,0.014675068170717953,3.042570633162062,-2.4117627259365935,57.05646603339553,71.00184161471023,0.28504016839674406,-0.5235038414972202,-2.495001475303031,-2.412294152333068,21.05219755635253,0.9499988555908168,1.3433309042269208,0.33750066757201935,-1.194087540111056,1.8690888752550947,-0.42829343626951655,1.1032947714135553,0.9075039184570315,52.571432931082185,-12.588389159378778,0.7657941038415375,11,0.039999961853030896,-1.4000005722045863,-2.615001201629635,-2.980000495910641,-0.20000076293944957,3,0.018181760861049945,3.080032959235718,23.85000038146973,-1.8648620783867151,23.899999618530273,-5.615334957011649,24.540000915527344,0.018181760861049945
7984,2011-11-04,23.739999771118164,24.06999969482422,23.65999984741211,24.040000915527344,46476000.0,-0.01900830484789673,1.2777851364024095,-0.731710380632502,54.42307071572563,67.80054538491389,0.7817922752918953,0.053436982856986504,-1.9376899757808026,-1.9350694461047837,21.602069041741522,0.5400009155273402,1.2628626924677455,-0.19500026702881001,-1.538953540407789,1.148953006350169,-0.8669769037182995,0.47697636966067947,1.2578546705932574,28.04873510174065,-35.272838557553925,0.6719766366894898,11,0.5000009536743164,-0.9399995803833008,-2.1550002098083496,-2.5199995040893555,-0.1800003051757777,4,0.053496228728221906,3.042570633162062,24.20000076293945,3.080032959235718,23.85000038146973,-1.8648620783867151,23.899999618530273,0.053496228728221906
7985,2011-11-07,24.28000068664551,24.309999465942386,23.6299991607666,23.70000076293945,51137900.0,0.022746458329132135,1.125009313262371,-1.9333257039679295,57.82919248545226,65.22303325220516,0.2158974693218383,-0.3966373733718669,-2.383382478603867,-2.4545317096943613,21.839382335722306,0.6800003051757848,1.2276662231825703,0.2750005722045934,-0.9805133957272716,1.5305145401364584,-0.35275641176134087,0.9027575561705277,0.6147825297619569,93.45797058047587,29.54978090561309,0.6277569839659329,11,-0.039999961853030896,-1.480000495910648,-2.695001125335697,-3.0600004196167028,-0.970001220703125,0,0.04406917893592732,1.2777851364024095,23.739999771118164,3.042570633162062,24.20000076293945,3.080032959235718,23.85000038146973,0.04406917893592732
7986,2011-11-08,24.75,24.770000457763672,24.26000022888184,24.479999542236328,55961900.0,0.01935746705365604,2.2903094813265015,0.46551809186186277,54.85714680159317,62.36835836815132,-0.2629406396248761,-0.7673644513069071,-2.768753569826554,-2.8973783986844666,22.16850649451191,0.5100002288818324,1.1030240835466145,0.656999874114991,-0.544526951018419,1.8585266992484009,0.056236461548287764,1.2577632866816941,0.04789626462175178,98.65768719221597,35.64343025444523,0.6007634125667046,11,-0.5099992752075195,-1.9499998092651367,-3.327500343322754,-3.5299997329711914,-1.4400005340576136,1,0.03676767060250952,1.125009313262371,24.28000068664551,1.2777851364024095,23.739999771118164,3.042570633162062,24.20000076293945,0.03676767060250952
7987,2011-11-09,23.84000015258789,24.31999969482422,23.79999923706055,24.239999771118164,56872200.0,-0.03676767060250952,-1.1666620307638684,-1.4814775569024712,52.079562323751325,59.12413786770489,0.5724369985949451,0.2101143085376549,-1.7810206693536692,-1.9674772638973153,21.952317905741474,0.9500007629394496,0.9113801512799107,-0.28899993896484233,-1.4080952788475791,0.8300954009178945,-0.8485476089062125,0.27054773097652784,0.9300003051757812,37.58386254798759,-27.442145293850274,0.559547669941369,11,0.31500053405762074,-0.7100000381469727,-2.460000514984131,-2.619999885559082,-0.6100006103515625,2,0.03649324355353767,2.2903094813265015,24.75,1.125009313262371,24.28000068664551,1.2777851364024095,23.739999771118164,0.03649324355353767
7988,2011-11-10,24.059999465942386,24.25,23.739999771118164,24.13999938964844,45508700.0,0.009228159058153995,2.399988555951939,0.2,50.281414544665964,56.30987479549445,0.2064019679268938,0.045200830673518766,-1.9155816402443762,-2.1712034455204083,21.495783888449758,0.5100002288818359,0.7492341649839815,-0.10250062942504456,-1.1672439736024138,0.9622427147523247,-0.634872301513731,0.42987104266364184,0.7100009918212855,37.71928210156149,-25.923211848993148,0.532371672088685,11,0.0400009155273402,-0.6249990463256871,-2.6799998283386266,-2.8399991989135778,-0.9599990844726562,3,0.03948465436519255,-1.1666620307638684,23.84000015258789,2.2903094813265015,24.75,1.125009313262371,24.28000068664551,0.03948465436519255
7989,2011-11-11,24.85000038146973,24.899999618530273,24.29999923706055,24.309999465942386,43867200.0,0.032834618996796516,-1.1428532503184456,-6.750017881410486,52.338131779278605,54.62584599682129,-0.6749575806618822,-0.6729797713955961,-2.604689490831319,-2.936180417304083,21.254180920415983,0.8400001525878871,0.5998438151632257,0.6200002670288107,-0.43905567435318105,1.6790562084108025,0.09047229633781484,1.1495282377198066,-1.5699996948242188,96.06305361900527,34.08020363942917,0.529527970690995,11,-0.7600002288818395,-1.2950000762939489,-3.4700007438659703,-3.6950006484985387,-1.0100002288818395,4,-0.03420524621414345,2.399988555951939,24.059999465942386,-1.1666620307638684,23.84000015258789,2.2903094813265015,24.75,-0.03420524621414345
7990,2011-11-14,24.6299991607666,24.899999618530273,24.479999542236328,24.78000068664551,49418100.0,-0.008853167699231945,1.153849915880903,-0.2777801325251906,49.99999999999999,53.74865346594804,-0.49265556302312064,-0.3653879972515952,-2.272988157473783,-2.6971303087803875,21.19656931474202,0.4200000762939453,0.39239940129836626,0.3324991226196303,-0.6401773902081196,1.3051756354473802,-0.15383913379424285,0.8188373790335035,-1.317598495483395,76.72409540690659,16.963955581776283,0.4863382564138747,11,-0.5399990081787109,-0.7949991226196325,-3.249999523162842,-3.559999465942383,-0.9499988555908203,0,-0.04344294483487554,-1.1428532503184456,24.85000038146973,2.399988555951939,24.059999465942386,-1.1666620307638684,23.84000015258789,-0.04344294483487554
7991,2011-11-15,25.34000015258789,25.459999084472656,24.6200008392334,24.65999984741211,77391300.0,0.028826675437011673,-1.210526579965768,-4.533289252835456,55.01566835816775,53.76451700467002,-1.0917171061246194,-0.9724552682841789,-2.8575120058144634,-3.3756171845309275,21.48486193224558,0.8399982452392578,0.24847378858664726,0.9455000877380364,-0.03720214538433453,1.9282023208604073,0.4541489711768527,1.43685120429922,-1.9958475082397413,93.02331512849658,35.556237320457086,0.49135111656118474,11,-0.9700002670288086,-1.3050003051757812,-3.9825005531311035,-4.270000457763672,-1.3199996948242188,1,-0.08011052385247075,1.153849915880903,24.6299991607666,-1.1428532503184456,24.85000038146973,2.399988555951939,24.059999465942386,-0.08011052385247075
7992,2011-11-16,24.940000534057614,25.5,24.8799991607666,25.1299991607666,74241700.0,-0.015785304503616038,-2.9999876945794623,-0.2794096197646161,48.503948360431664,52.81423726322959,-0.5820497249240795,-0.5452813249851296,-2.3515046528565655,-2.9483448817429867,20.69619832367946,0.6200008392333984,0.15579288143490544,0.5105004310607875,-0.49854214202360225,1.5195430041451772,0.0059791445185943815,1.0150217176029805,-1.5112140321044834,68.18185266383941,14.823686545703282,0.5045212865421947,11,-0.37500095367431285,-0.7100009918212855,-3.550000667572018,-3.860000610351559,-0.5400009155273402,2,-0.06535689788335519,-1.210526579965768,25.34000015258789,1.153849915880903,24.6299991607666,-1.1428532503184456,24.85000038146973,-0.06535689788335519
7993,2011-11-17,24.34000015258789,24.95000076293945,24.1200008392334,24.899999618530273,62125300.0,-0.02405775335290683,1.5151445968713948,2.947386913486001,45.29412424687812,51.799909877802094,0.04458677509302689,0.1182770293386568,-1.6444801083348395,-2.3266789775036045,20.314063003559834,0.8299999237060511,0.14334513532386595,-0.12599992752075195,-1.0602689859158758,0.8082691308743719,-0.5931344567183139,0.34113460167681,-0.7869408407519494,15.941988923549827,-32.475333271546695,0.46713452919756104,11,0.22499942779541016,-0.1100006103515625,-2.7199997901916504,-3.119999885559082,0.21999931335449574,3,-0.04560396891507601,-2.9999876945794623,24.940000534057614,-1.210526579965768,25.34000015258789,1.153849915880903,24.6299991607666,-0.04560396891507601
7994,2011-11-18,24.290000915527344,24.43000030517578,24.020000457763672,24.170000076293945,45683600.0,-0.0020542003593714275,1.0500011920940324,-0.2142874172771891,48.049923110982036,50.71332439174984,0.20205669105808965,0.1989540350482315,-1.4793835500000014,-2.2534882871682775,19.484045102883872,0.4099998474121094,0.15627166607128373,-0.18899917602539062,-1.1047765481767513,0.72677819612597,-0.646887862101071,0.2688895100502897,-0.6201251624015605,18.243279815863474,-31.978860031017078,0.45788868607568034,11,0.3299989700317383,-0.005001068115234375,-2.5800013542175293,-2.980001449584961,-0.060001373291015625,4,-0.048991374607026406,1.5151445968713948,24.34000015258789,-2.9999876945794623,24.940000534057614,-1.210526579965768,25.34000015258789,-0.048991374607026406
7995,2011-11-21,23.56999969482422,24.149999618530273,23.35000038146973,24.03000068664551,58579300.0,-0.029641877050851195,1.2857158427361133,-3.8333147897957858,47.457629111120184,49.89115575947506,0.9060318141581369,0.8839414365196561,-0.6689764194581436,-1.5265416527754354,18.023581057117024,0.9400005340576136,0.11142138511624111,-0.8580003738403335,-1.8575286403526974,0.14152789267203048,-1.3577645070965154,-0.3582362405841515,1.9300003051757812,10.2325280180691,-43.72501755951845,0.49976413325618285,11,0.8550004959106445,0.7150001525878906,-1.8399996757507324,-2.239999771118164,0.9799995422363317,0,0.011455259281270225,1.0500011920940324,24.290000915527344,1.5151445968713948,24.34000015258789,-2.9999876945794623,24.940000534057614,0.011455259281270225
7996,2011-11-22,23.239999771118164,23.53000068664551,23.09000015258789,23.3799991607666,48479200.0,-0.014000845480643731,-1.0000086697935884,0.3043458430255436,45.494828468329544,49.1595186644282,1.1167512225185554,1.1641535079428493,-0.26601542721157045,-1.197352596053161,16.54236553364387,0.4799995422363281,0.10748244404950213,-1.1185003280639663,-2.244224024882154,0.007223368754221582,-1.6813621764730584,-0.5556384796548741,2.217000236511229,6.2240509554946675,-50.10011658714476,0.5628618484090934,11,1.0550003051757812,1.0450000762939453,-1.294999599456787,-1.859999656677246,1.010000228881836,1,0.018932897521128034,1.2857158427361133,23.56999969482422,1.0500011920940324,24.290000915527344,1.5151445968713948,24.34000015258789,0.018932897521128034
7997,2011-11-23,22.70000076293945,23.13999938964844,22.690000534057614,23.040000915527344,52698400.0,-0.023235757895738285,-1.499989403636662,2.4285831062670553,39.22414241968997,47.930932872764195,1.6517328220207155,1.6302171040164772,0.3305684417611836,-0.659875709007764,15.233672432741935,0.5499992370605504,0.02149973717615694,-1.5584993362426793,-2.8925436890495675,-0.22445498343579118,-2.2255215126461216,-0.891477159839237,2.6623192504882844,0.44248795880802533,-54.028351543809755,0.6670221764034436,11,1.394999504089359,1.394999504089359,-0.4300007820129359,-1.3200006484985316,1.8400001525878942,2,0.058149764337421805,-1.0000086697935884,23.239999771118164,1.2857158427361133,23.56999969482422,1.0500011920940324,24.290000915527344,0.058149764337421805
7998,2011-11-25,22.729999542236328,23.21999931335449,22.51000022888184,22.54999923706055,28346900.0,0.001321532083199628,-4.461566676937166,-0.529412424687796,42.26646154151727,46.81185840190183,1.5793152607082561,1.4874602251026339,0.3451298396250664,-0.6971975806482611,13.591453661207359,0.7099990844726491,-0.08511482686038363,-1.4085005760192857,-2.8406323343107935,0.023631182272222162,-2.1245664551650414,-0.69243469687353,2.4719813024291994,11.458297115234485,-44.43989353823409,0.7160658791457546,11,1.2750005722045898,1.2750005722045898,0.09750032424926758,-0.8999996185302734,2.380001068115231,4,0.07347118829416566,-1.499989403636662,22.70000076293945,-1.0000086697935884,23.239999771118164,1.2857158427361133,23.56999969482422,0.07347118829416566
7999,2011-11-28,23.459999084472656,23.56999969482422,23.25,23.28000068664551,39753000.0,0.03211612657008023,-1.6666666666666667,0.9999894036366719,43.89879697946335,46.13394695517554,0.7056113789943232,0.6722120133334997,-0.34477038708847374,-1.4380138730599015,11.90338679769947,0.8400001525878906,-0.09406846969916316,-0.6025010108947768,-2.00767781752338,0.8026757957338262,-1.3050894142090783,0.10008739241952469,1.5266233109301766,57.92678104559952,6.499589602339988,0.7025884033143015,11,0.5450010299682617,0.5450010299682617,-0.49249935150146484,-1.6299991607666016,1.9400005340576172,0,0.046888338635860505,-4.461566676937166,22.729999542236328,-1.499989403636662,22.70000076293945,-1.0000086697935884,23.239999771118164,0.046888338635860505
8000,2011-11-29,23.57999992370605,23.899999618530273,23.420000076293945,23.489999771118164,44191100.0,0.0051151254866339535,-3.1739173701756425,0.5000052982377963,40.816327141687225,44.55624237556659,0.47048097093877317,0.502358902597269,-0.42116124467298377,-1.5660080861512,10.407610100711244,0.4799995422363281,-0.10450505154159728,-0.43450012207031463,-1.8365811402375236,0.9675808960968943,-1.1355406311539191,0.26654038701328986,1.2084926983751032,76.9784291124647,30.223288640444395,0.7010405090836042,11,0.42500019073486683,0.42500019073486683,-0.5774998664855922,-1.7499999999999964,1.6700000762939489,1,0.027565717584112637,-1.6666666666666667,23.459999084472656,-4.461566676937166,22.729999542236328,-1.499989403636662,22.70000076293945,0.027565717584112637
8001,2011-11-30,24.90999984741211,24.940000534057614,24.229999542236328,24.28000068664551,73450200.0,0.05640372892321133,1.05797229647363,6.999978807273581,57.87923085825619,45.59794043088043,-1.0358608220186305,-0.7885226358295085,-1.699901581519228,-2.8925165373130746,10.160243487716112,1.3600006103515625,-0.15940553736505336,0.8449997901916504,-0.6114199465832932,2.301419526966594,0.1167899218041768,1.573209658579124,-2.39999961853027,98.76540399679769,48.749590951314076,0.7282098683874721,11,-1.1799993515014648,-0.9049997329711914,-1.674999713897705,-2.934999465942383,0.5599994659423793,2,-0.014452051889071393,-3.1739173701756425,23.57999992370605,-1.6666666666666667,23.459999084472656,-4.461566676937166,22.729999542236328,-0.014452051889071393
8002,2011-12-01,24.920000076293945,24.96999931335449,24.399999618530273,24.8700008392334,51820400.0,0.00040145439354044576,6.600111899494221,0.07936397407213465,56.53495722670422,46.84692187308333,-1.172273559407941,-0.7528500444638766,-1.6490872915045713,-2.8925448432908,10.31828182775206,0.5699996948242152,-0.18548304267084248,0.8015000343322747,-0.6995913469190214,2.3025914155835707,0.05095434370662488,1.5520457249579245,-2.3613998413085895,97.96750993217293,44.47968643163054,0.7505456906256487,12,-1.1800003051757812,-0.9149999618530273,-1.6550002098083496,-2.9149999618530273,0.6700000762939453,3,-0.02688603829224334,1.05797229647363,24.90999984741211,-3.1739173701756425,23.57999992370605,-1.6666666666666667,23.459999084472656,-0.02688603829224334
8003,2011-12-02,24.63999938964844,25.13999938964844,24.60000038146973,25.01000022888184,41486500.0,-0.011235982575773185,-1.4000016954253187,-7.400129701686122,48.2701735058347,46.87139413917807,-0.9445749098471694,-0.4618762537160208,-1.2999557298523783,-2.604578182114114,10.942785313709892,0.5399990081787109,-0.31900378480281333,0.49949941635132333,-1.0194127361384666,2.0184115688411133,-0.25995665989357164,1.2589554925962183,-1.9849431915283198,73.5449650016551,24.3916133147018,0.7594560762448956,12,-0.8149995803833008,-0.6349992752075231,-1.3474993705749547,-2.634999275207523,1.1599998474121094,4,-0.004058379732067241,6.600111899494221,24.920000076293945,1.05797229647363,24.90999984741211,-3.1739173701756425,23.57999992370605,-0.004058379732067241
8004,2011-12-05,25.01000022888184,25.20000076293945,24.790000915527344,25.03000068664551,42526800.0,0.015016268197995286,1.2777730682830355,0.054055168645321595,53.0546703660637,47.493287611949576,-1.3429263704472056,-0.7714037201420076,-1.6125093685332743,-2.9610275512262483,11.624488008983123,0.5600013732910085,-0.37220497855156864,0.8060002326965368,-0.7481915408488256,2.360192006241899,0.0289043459238556,1.583096119469218,-2.20584743927002,89.32581681102185,41.85643009314853,0.7770958867726816,12,-1.154999732971195,-1.0050001144409215,-1.5425000190734899,-2.8299999237060582,0.7399997711181605,0,0.003998415855839932,-1.4000016954253187,24.63999938964844,6.600111899494221,24.920000076293945,1.05797229647363,24.90999984741211,0.003998415855839932
8005,2011-12-06,25.35000038146973,25.479999542236328,25.0,25.09000015258789,49516000.0,0.01359456815179283,-1.1818134528603692,-12.999713904253468,50.085472036151614,48.00335911948535,-1.5688631301912892,-1.0826395309391224,-1.8925060834891987,-3.2869582931542425,12.12470840260503,0.4799995422363281,-0.34723327909330237,1.0925004005432157,-0.5441829040840709,2.7291837051705023,0.27415874822957065,1.9108420528568608,-2.3541797539917013,89.60006713867216,45.91453779984153,0.8183416523136442,12,-1.355000495910648,-1.3450002670288121,-1.8825001716613805,-3.170000076293949,-0.21000099182128906,1,0.001972356461859892,1.2777730682830355,25.01000022888184,-1.4000016954253187,24.63999938964844,6.600111899494221,24.920000076293945,0.001972356461859892
8006,2011-12-07,25.65999984741211,25.78000068664551,25.1299991607666,25.32999992370605,54791500.0,0.012228775592799668,1.2807006976860755,1.2692293584711845,56.249993791183115,49.895120382984594,-1.6757035646169456,-1.3923553325246374,-2.147334163243741,-3.579505835408092,12.179056971890102,0.6500015258789098,-0.33370585055211066,1.3569998741149902,-0.38456764479660777,3.0985673930265882,0.48621611465918946,2.227783633570791,-2.4157613284582524,91.30429374251896,48.6223017167584,0.8707837594557994,12,-1.514999389648434,-1.514999389648434,-2.122499465942383,-3.479999542236328,-0.6199989318847656,2,-0.01597817029813653,-1.1818134528603692,25.35000038146973,1.2777730682830355,25.01000022888184,-1.4000016954253187,24.63999938964844,-0.01597817029813653
8007,2011-12-08,24.709999084472656,25.53000068664551,24.6299991607666,25.45000076293945,58000600.0,-0.03702263322637023,-1.000000000000008,-2.242429847123047,53.02781419741525,51.09082623363992,-0.4588539497391153,-0.39403702859690526,-1.144648822931103,-2.629854538007809,12.676527016650072,1.0300006866455078,-0.2800272102504948,0.36349916458129883,-1.3728283144965872,2.099826643659185,-0.5046645749576442,1.2316629041202418,-1.161469105395799,9.321921572430437,-35.22470619255604,0.8681637395389439,12,-0.19499874114990234,-0.5649986267089808,-1.1724987030029297,-2.529998779296875,0.6800003051757848,3,0.030756789034419807,1.2807006976860755,25.65999984741211,-1.1818134528603692,25.35000038146973,1.2777730682830355,25.01000022888184,0.030756789034419807
8008,2011-12-09,25.01000022888184,25.10000038146973,24.3799991607666,24.40999984741211,44071500.0,0.012140880434014178,-1.1818160800622017,-0.8108094872336893,55.660369719592886,52.39766764920987,-0.44860039812117947,-0.6526805774160316,-1.384169304194117,-2.927346508242106,13.163588243540985,0.7200012207031286,-0.1676704932806885,0.6160002708435108,-1.1392014642581287,2.3712020059451504,-0.2616005967073072,1.4936011383943288,-1.193693764896743,45.000027247808056,-2.755083537057267,0.8776008675508198,12,-0.4099998474121129,-0.8649997711181641,-1.4225001335144078,-2.8299999237060582,0.6199989318847621,4,0.023190720447745505,-1.000000000000008,24.709999084472656,1.2807006976860755,25.65999984741211,-1.1818134528603692,25.35000038146973,0.023190720447745505
8009,2011-12-12,24.0,24.290000915527344,23.61000061035156,24.18000030517578,94831300.0,-0.040383855243451006,2.3999885559518765,-0.30000031789123494,53.233084259472776,53.77730732896382,0.7219780890175862,0.30606689681784616,-0.2961307658895933,-1.917810641969723,12.72509531904904,1.3999996185302805,0.031060810785991322,-0.35149993896484233,-2.101366515540718,1.3983666376110335,-1.2264332272527803,0.5234333493230956,1.7800006866455114,17.97232147173487,-33.10278037093299,0.8749332882879375,12,0.6950006484985352,0.14500045776367543,-0.4799995422363281,-1.8199996948242188,2.3799991607666016,0,0.0749999682108562,-1.1818160800622017,25.01000022888184,-1.000000000000008,24.709999084472656,1.2807006976860755,25.65999984741211,0.0749999682108562
8010,2011-12-13,23.559999465942386,24.059999465942386,23.420000076293945,24.04999923706055,78519000.0,-0.0183333555857339,1.5098004016650164,2.7222163353537066,52.36686090015544,53.16482177806375,1.2950293769846866,0.6975598538028045,0.24161549488601253,-1.4859472491813683,12.341606014214507,0.639999389648441,0.20396294592071484,-0.7380004882812479,-2.5171974174150904,1.0411964408525947,-1.6275989528481674,0.15159797628567162,2.176601219177247,5.932175993275931,-48.717113948019,0.8895984645669212,12,1.0400009155273402,0.5850009918212891,-0.03999900817871449,-1.3799991607666051,3.14999961853027,1,0.09295418436759362,2.3999885559518765,24.0,-1.1818160800622017,25.01000022888184,-1.000000000000008,24.709999084472656,0.09295418436759362
8011,2011-12-14,23.309999465942386,23.559999465942386,23.13999938964844,23.479999542236328,56395100.0,-0.010611205673471735,1.545455596335523,0.34693909326938444,54.71405261272739,52.96249904317743,1.4462947976062352,0.8302467281136892,0.56912880143474,-1.2440240476115925,11.417134134352047,0.4200000762939453,0.3173336556742541,-0.8865004539489725,-2.6469225652381283,0.8739216573401833,-1.7667115095935522,-0.00628939830439279,2.3339371948242196,7.112970043469968,-52.146192280718694,0.8802110556445782,12,1.1500005722045898,0.8350009918212891,0.2100009918212855,-1.1299991607666051,3.590000152587887,2,0.07850707703274806,1.5098004016650164,23.559999465942386,2.3999885559518765,24.0,-1.1818160800622017,25.01000022888184,0.07850707703274806
8012,2011-12-15,23.309999465942386,23.670000076293945,23.25,23.57999992370605,38692600.0,0.0,-1.153849915880903,1.5882372740634276,54.50310195689695,53.65504664885101,1.3342050765204867,0.7397998100007612,0.6279303397235303,-1.2501070969060386,10.345163371147887,0.4200000762939453,0.4528484782018154,-0.8050004005432108,-2.5714064017119114,0.9614056006254899,-1.6882034011275628,0.07820260004114132,2.1837009585571288,8.673468891256855,-54.292764405518845,0.8832030005843503,12,1.1500005722045898,0.8350009918212891,0.2100009918212855,-1.1299991607666051,3.590000152587887,3,0.07421713810472697,1.545455596335523,23.309999465942386,1.5098004016650164,23.559999465942386,2.3999885559518765,24.0,0.07421713810472697
8013,2011-12-16,23.229999542236328,23.88999938964844,23.229999542236328,23.46999931335449,94567200.0,-0.0034320002376209136,-4.5000039736468045,0.8888865341414929,48.01382250142475,53.09495244166891,1.333382365460242,0.7719560672630053,0.7612117203188262,-1.1708093464933924,10.319094990862347,0.6599998474121129,0.3483802403519469,-0.8295002937316909,-2.6354494474140537,0.976448859950672,-1.7324748705728723,0.07347428310949056,2.122478820172123,7.826089840976808,-53.473485141742245,0.9029745768411805,12,1.230000495910648,0.9150009155273473,0.41250085830688477,-1.0499992370605469,3.520000457763672,4,0.0929832066283447,-1.153849915880903,23.309999465942386,1.545455596335523,23.309999465942386,1.5098004016650164,23.559999465942386,0.0929832066283447
8014,2011-12-19,23.10000038146973,23.479999542236328,23.04999923706055,23.38999938964844,42243000.0,-0.005596175778231793,-1.2051224367031161,1.2083303530982703,45.86207508898769,52.62568611420624,1.3007427815904897,0.8519101556525897,0.9356984177232448,-1.0425947462288327,10.517251430292992,0.4300003051757777,0.24320453133286435,-0.8999994277954073,-2.751803784516312,0.9518049289254975,-1.8259016061558597,0.025902750565045096,2.119729242573122,4.9506072354593025,-52.11990723536681,0.9259021783604529,12,1.3149995803833008,1.0450000762939453,0.6675000190734828,-0.9200000762939489,3.629999160766598,0,0.1095237548708603,-4.5000039736468045,23.229999542236328,-1.153849915880903,23.309999465942386,1.545455596335523,23.309999465942386,0.1095237548708603
8015,2011-12-20,23.84000015258789,23.979999542236328,23.440000534057614,23.489999771118164,46309500.0,0.03203462159731263,-1.4000016954252965,-1.2069019948304098,39.73129463138402,50.79027509645079,0.362103192751718,0.140372239546533,0.23068196499129456,-1.7765813707357552,10.780713040574389,0.879999160766598,0.23635652663870843,-0.1734996795654311,-2.0160183683697745,1.6690190092389123,-1.0947590239676046,0.7477596648367424,1.2061510404963762,84.94630712814912,31.78052694203791,0.921259344402172,12,0.44999980926514027,0.3050003051757848,-0.017499923706054688,-1.6599998474121094,2.8999996185302734,1,0.10654358187589974,-1.2051224367031161,23.10000038146973,-4.5000039736468045,23.229999542236328,-1.153849915880903,23.309999465942386,0.10654358187589974
8016,2011-12-21,23.68000030517578,24.09000015258789,23.43000030517578,23.95000076293945,45222100.0,-0.006711402952518042,1.4000027743291326,-0.7714290385338398,38.43284338931421,49.168611673328456,0.2365828373651837,0.35313119707385,0.42098100782808245,-1.610000675546214,10.78994039462486,0.6599998474121094,0.15520079777731866,-0.35549955368042063,-2.1694163033451375,1.4584171959842962,-1.2624579285127773,0.551458821151936,1.20645873142659,60.57697245350828,12.538058284647526,0.9069583748323581,12,0.394999504089359,0.4650001525878942,0.2824997901916504,-1.5,2.739999771118164,2,0.12795602788208593,-1.4000016954252965,23.84000015258789,-1.2051224367031161,23.10000038146973,-4.5000039736468045,23.229999542236328,0.12795602788208593
8017,2011-12-22,24.020000457763672,24.10000038146973,23.76000022888184,23.82999992370605,32002200.0,0.014358114366813446,-1.0606074617808148,-0.7037044886195282,44.28045475116144,47.90417667683607,-0.23645208059701517,0.1234203919962269,0.11166462174018932,-1.9330731613447583,10.338151962290945,0.42000007629394887,0.06903615915315697,-0.08149938583374094,-1.783415260829102,1.6204164891616202,-0.9324573233314197,0.7694585516639378,0.7195417948753544,92.38096795112799,45.60339623411971,0.8509579374976798,12,-0.35000038146972656,0.12500000000000355,0.18249940872192383,-1.710000991821289,2.5299987792968786,3,0.1199000460399966,1.4000027743291326,23.68000030517578,-1.4000016954252965,23.84000015258789,-1.2051224367031161,23.10000038146973,0.1199000460399966
8018,2011-12-23,24.399999618530273,24.399999618530273,24.040000915527344,24.1299991607666,24832700.0,0.015820114634668148,1.6666525381822292,1.4210510465291106,44.383051785741856,46.92083973531041,-0.7957623771809423,-0.1318096050025872,-0.24130670824733613,-2.295200171544934,9.803441372069187,0.37999916076660156,-0.08945819089686324,0.21499977111816548,-1.3629471189677815,1.7929466612041125,-0.573973673924808,1.003973216161139,0.20437919286247563,100.0,56.183603891246214,0.7889734450429728,12,-0.6750001907348633,-0.254999160766598,-0.0025000572204589844,-2.0699996948242188,2.0900001525878906,4,0.10245901799528734,-1.0606074617808148,24.020000457763672,1.4000027743291326,23.68000030517578,-1.4000016954252965,23.84000015258789,0.10245901799528734
8019,2011-12-27,24.559999465942386,24.70000076293945,24.399999618530273,24.45000076293945,24136000.0,0.006557370898096382,-1.857140262122926,0.40740191299681916,42.47618175688244,45.821875386057854,-0.9699758805890362,-0.21626270375230305,-0.37540844835067944,-2.4208875873258116,9.898140824614291,0.30000114440917613,-0.16324485395297827,0.31999959945678924,-1.2279431037090163,1.8679423026225948,-0.45397175212611174,1.0939709510396902,-1.510000228881836,88.97627980043487,48.846468228875196,0.773971351582902,12,-0.6849994659423864,-0.41499900817871094,-0.1624999046325719,-2.0499992370605504,2.1800003051757777,1,0.08916940479149882,1.6666525381822292,24.399999618530273,-1.0606074617808148,24.020000457763672,1.4000027743291326,23.68000030517578,0.08916940479149882
8020,2011-12-28,24.229999542236328,24.559999465942386,24.18000030517578,24.520000457763672,23703400.0,-0.013436479270436119,1.0540554473003003,-2.6364030448577305,36.4326358542424,43.790606857337295,-0.597807634178249,0.17384341676502757,-0.01571876190494237,-2.0571877984672895,10.340387395522372,0.3799991607666051,-0.29919072859108553,-0.04250030517578196,-1.559073763938521,1.4740731535869571,-0.8007870345571533,0.7157864242055894,-1.1470002746582004,62.99204320518575,28.123641889275916,0.7582867293813697,12,-0.3549995422363281,-0.0849990844726527,0.22250032424926758,-1.7199993133544922,2.4899997711181605,2,0.10317788061209598,-1.857140262122926,24.559999465942386,1.6666525381822292,24.399999618530273,-1.0606074617808148,24.020000457763672,0.10317788061209598
8021,2011-12-29,24.54999923706055,24.57999992370605,24.28000068664551,24.36000061035156,22319300.0,0.013206756123392394,1.3999938964843863,-0.6551656099550375,48.275863486436485,43.098691471730575,-0.8084309139535222,-0.183940183302024,-0.3055666470839533,-2.3304270518335635,10.226706216934115,0.350000381469723,-0.3412280945788524,0.2954994201660206,-1.1975790777488342,1.7885779180808754,-0.4510398287914086,1.0420386691234498,-1.434659939575198,84.04239993019984,44.04470176990344,0.7465392489574278,12,-0.6749992370605504,-0.404998779296875,-0.1949992179870641,-2.0399990081787145,2.0900001525878906,3,0.08920572717377517,1.0540554473003003,24.229999542236328,-1.857140262122926,24.559999465942386,1.6666525381822292,24.399999618530273,0.08920572717377517
8022,2011-12-30,24.25,24.6200008392334,24.25,24.43000030517578,21710100.0,-0.012219928569597416,-3.1111134658585176,-0.9473768747364474,41.81033791741256,42.409415406840345,-0.40350285642845307,0.06671099580397666,-0.005359811367910083,-1.9927610322255873,10.094427300629835,0.37000083923339844,-0.35067206550409935,0.029000186920164595,-1.430904698404401,1.4889050722447301,-0.7009522557421164,0.7589526295824456,-1.1029674732055668,31.818050458052944,-7.235132609902145,0.7299524426622824,12,-0.375,-0.10499954223632457,0.039999961853027344,-1.739999771118164,2.60000038146973,4,0.08948453922861632,1.3999938964843863,24.54999923706055,1.0540554473003003,24.229999542236328,-1.857140262122926,24.559999465942386,0.08948453922861632
8023,2012-01-03,24.540000915527344,24.88999938964844,24.38999938964844,24.6200008392334,44845600.0,0.011958800640302858,-1.6315583418243638,0.44444326707074133,56.88776999700272,43.63449261884201,-0.545503790564311,-0.24365815435476534,-0.27146914879237727,-2.2323284325510926,9.900971994498871,0.639999389648441,-0.3488112501325915,0.32400102615356374,-1.130536836853878,1.7785388891610054,-0.4032679053501589,1.0512699576572864,-1.3619090240100107,50.70437669915406,8.61346159325253,0.7272689315037213,1,-0.3800010681152344,-0.3950004577636683,-0.44500064849853516,-1.6850013732910156,2.319999694824215,1,0.08190701901161734,-3.1111134658585176,24.25,1.3999938964843863,24.54999923706055,1.0540554473003003,24.229999542236328,0.08190701901161734
8024,2012-01-04,25.11000061035156,25.1299991607666,24.53000068664551,24.56999969482422,47504000.0,0.023227370560673366,1.0689673316101242,-6.750017881410441,69.13582921447784,46.90166312807466,-0.8944633126452963,-0.849327402143377,-0.824001155995763,-2.7613208129691245,9.742917956464032,0.5999984741210902,-0.3248601336755286,0.889000701904294,-0.5776663124363601,2.355667716244948,0.15566719473396518,1.622334209074623,-1.8634324189089817,97.89488689408945,49.11387046235107,0.7333335071703274,1,-0.8300008773803675,-0.695000648498528,-1.105000495910641,-2.1600008010864222,1.5900001525878906,2,0.054958149232290365,-1.6315583418243638,24.540000915527344,-3.1111134658585176,24.25,1.3999938964843863,24.54999923706055,0.054958149232290365
8025,2012-01-05,25.399999618530273,25.45000076293945,24.979999542236328,25.059999465942386,49490600.0,0.011549143812412455,1.1363573311139037,0.6296288447138251,75.55014699188922,51.02580797280522,-1.0503620203311002,-1.1967463402978922,-1.1108557354611932,-3.0064534661963442,9.406200730328338,0.47000122070312145,-0.22749419344759048,1.176499748229979,-0.2984172609708047,2.6514167574307628,0.43904124362958896,1.9139582528303691,-2.0404255689282564,95.83324061505624,40.05554602553191,0.7374585046003915,1,-0.7949991226196289,-0.9849996566772425,-1.3949995040893555,-2.4499998092651367,1.3000011444091761,3,0.05275591231152266,1.0689673316101242,25.11000061035156,-1.6315583418243638,24.540000915527344,-3.1111134658585176,24.25,0.05275591231152266
8026,2012-01-06,25.25,25.399999618530273,25.01000022888184,25.209999084472656,36343500.0,-0.005905496881222105,1.2941130271852948,0.11764969875124942,72.87738660599123,54.20324484556407,-0.7311229975085318,-1.1373503386104211,-0.9606793504516133,-2.8158363531206447,8.73027531873159,0.38999938964843395,-0.09433363478240864,1.0470001220703118,-0.3533623281868543,2.447362572327478,0.34681889694172696,1.7471813471988966,-1.7231918133309883,83.3332803514608,20.70505920803724,0.7001812251285839,1,-0.5049991607666016,-0.8350000381469691,-1.244999885559082,-2.3000001907348633,1.5300006866455114,4,0.05821779458829668,1.1363573311139037,25.399999618530273,1.0689673316101242,25.11000061035156,-1.6315583418243638,24.540000915527344,0.05821779458829668
8027,2012-01-09,25.46999931335449,25.559999465942386,25.21999931335449,25.399999618530273,47478600.0,0.00871284409324713,1.7200012207031046,1.7499523173754596,75.57080081293195,57.66855029302964,-0.8088711802972206,-1.367611120763975,-1.1801985476702406,-2.9919298393198837,8.867404054533953,0.34000015258789773,0.03886087641019387,1.22899942398071,-0.2672541830740265,2.7252530310354466,0.48087262045334,1.97712622750808,-1.7893357205838427,92.30767976759631,21.807687703397974,0.7481268035273684,1,-0.5999994277954066,-1.0549993515014577,-1.6024990081787074,-2.519999504089352,1.1100006103515625,0,0.04593639999356003,1.2941130271852948,25.25,1.1363573311139037,25.399999618530273,1.0689673316101242,25.11000061035156,0.04593639999356003
8028,2012-01-10,25.59000015258789,25.920000076293945,25.51000022888184,25.709999084472656,41060900.0,0.004711458283019443,-1.9285831062670789,-1.7142779291554004,78.48971929657623,61.67005446410674,-0.8295553118896102,-1.5198556849673501,-1.3121772059987293,-3.064965240496214,9.5282511642831,0.4500007629394567,0.21102449086333053,1.32000026702881,-0.2591934487227583,2.8991939827803783,0.5304034091530276,2.1095971249045924,-1.7214029725000692,76.25898786980618,-2.427943066314114,0.7895968578757838,1,-0.5399999618530273,-1.1050004959106445,-1.7175002098083496,-2.640000343322754,1.2399997711181605,1,0.04923799223793357,1.7200012207031046,25.46999931335449,1.2941130271852948,25.25,1.1363573311139037,25.399999618530273,0.04923799223793357
8029,2012-01-11,25.79999923706055,25.88999938964844,25.34000015258789,25.43000030517578,57170000.0,0.008206294772195255,-1.0000000000000129,-3.0833518771656845,75.52084575097943,66.01318889707751,-0.9444855832914918,-1.6739113955412819,-1.5271251826729397,-3.2119305223179033,10.491647155374162,0.5499992370605504,0.3383272655687115,1.4399993896484418,-0.2738328183211678,3.1538315976180513,0.583083285663637,2.2969154936332465,-1.6852337094279939,87.23396052602249,8.953022445158766,0.8569161039848051,1,-0.7149991989135778,-1.3149995803833043,-1.884999275207523,-2.8499994277954137,1.570001602172848,2,0.04108532576110946,-1.9285831062670789,25.59000015258789,1.7200012207031046,25.46999931335449,1.2941130271852948,25.25,0.04108532576110946
8030,2012-01-12,25.75,25.899999618530273,25.540000915527344,25.85000038146973,44420500.0,-0.001937954982135337,2.600007629438187,-0.27027208149042387,77.74801696877451,69.2878726173373,-0.7333157886413595,-1.529867569901942,-1.4685732277420058,-3.0892873490758213,11.286103668763547,0.3599987030029297,0.44628562151290296,1.280500125885009,-0.4967889791099829,3.057789230880001,0.3918555733875131,2.169144678382505,-1.418606326528078,81.31866980226444,0.7653222219543494,0.8886445524974964,1,-0.6649999618530273,-1.265000343322754,-1.8199996948242188,-2.8000001907348633,1.4099998474121094,3,0.03689323351221163,-1.0000000000000129,25.79999923706055,-1.9285831062670789,25.59000015258789,1.7200012207031046,25.46999931335449,0.03689323351221163
8031,2012-01-13,25.13999938964844,25.71999931335449,25.10000038146973,25.690000534057614,63313400.0,-0.023689344091322728,1.0327877053921803,5.499990463292949,63.99999999999998,71.75339062651369,-0.03444459496890673,-0.8176603319445199,-0.8362995100767101,-2.4124861670755173,11.474640753617505,0.6499996185302699,0.5469366386163017,0.5789995193481481,-1.1342170362771853,2.2922160749734815,-0.2776087584645168,1.435607797160813,-0.6179729478378775,4.877929642069635,-71.11503299648454,0.8566082778126664,1,0.015000343322750354,-0.654999732971195,-1.139999389648441,-2.1899995803833043,1.590000152587887,4,0.06205256209884191,2.600007629438187,25.75,-1.0000000000000129,25.79999923706055,-1.9285831062670789,25.59000015258789,0.06205256209884191
8032,2012-01-17,25.040000915527344,25.399999618530273,24.96999931335449,25.18000030517578,60438600.0,-0.003977664142755355,-2.071402296971378,0.25454381517483743,58.602178379356666,71.94388044677524,0.2116584276414457,-0.6128291851731618,-0.7131188249653313,-2.2508595928176263,11.740217828277963,0.4300003051757848,0.7191636824513026,0.39250097274780416,-1.2268927948847228,2.011894740380331,-0.41719591106845755,1.2021978565640659,-0.35021763757877267,7.368583784739161,-62.87829191459629,0.8096968838162629,1,0.1849994659423828,-0.5550012588500977,-0.8950004577636683,-1.9500007629394531,1.6199989318847656,1,0.0694888062100345,1.0327877053921803,25.13999938964844,2.600007629438187,25.75,-1.0000000000000129,25.79999923706055,0.0694888062100345
8033,2012-01-18,25.38999938964844,25.479999542236328,25.01000022888184,25.1299991607666,62687000.0,0.013977574334035348,1.1363579222062634,-1.8571525885558837,60.61382571295183,70.9969911688279,-0.005685915234995065,-0.8355477488977385,-1.04667339295856,-2.538006127926149,12.375307884970807,0.46999931335448863,0.8074401442653389,0.6344994544982931,-0.870949588887175,2.1399484978837613,-0.11822506719444092,1.3872239761910272,-0.5525900958984238,45.161283706736604,-21.778055288265072,0.7527245216927348,1,0.0550003051757777,-0.904999732971195,-1.0599989891052282,-2.2999992370605504,1.3100013732910085,2,0.04686886816321767,-2.071402296971378,25.040000915527344,1.0327877053921803,25.13999938964844,2.600007629438187,25.75,0.04686886816321767
8034,2012-01-19,25.6299991607666,25.68000030517578,25.3700008392334,25.520000457763672,64946300.0,0.009452531582809343,1.9523619222350388,0.42307156219050884,68.32463124950999,70.19415608634131,-0.1834595923842599,-0.923643682273287,-1.252271926237654,-2.7070527846579964,12.92321175638479,0.3099994659423828,0.9722270356306524,0.7479992866516127,-0.5872960946503198,2.0832946679535453,0.08035159600064645,1.415646977302579,-0.6626789731113121,70.9677022404162,3.383275175931516,0.6676476906509654,1,-0.1849994659423828,-1.1449995040893555,-1.2574987411499023,-2.539999008178711,1.2600002288818395,3,0.04682016395756916,1.1363579222062634,25.38999938964844,-2.071402296971378,25.040000915527344,1.0327877053921803,25.13999938964844,0.04682016395756916
8035,2012-01-20,26.3799991607666,26.46999931335449,25.5,25.8700008392334,101272500.0,0.02926258386883096,1.8115978084797206,4.636403044857901,71.52943985358714,70.04438422496308,-0.8714722073425527,-1.5532315356696245,-1.9758548507780418,-3.386606634972651,14.403838985750472,0.9699993133544886,1.065998334379767,1.3709993362426758,-0.028622720477162744,2.7706213929625143,0.6711883078827547,2.070810364602597,-1.369998931884762,93.9999898274742,27.3201880387592,0.6998110283599196,1,-0.6599998474121129,-1.619999885559082,-1.959998607635498,-3.289999008178711,0.8600006103515625,4,0.03752849544965753,1.9523619222350388,25.6299991607666,1.1363579222062634,25.38999938964844,-2.071402296971378,25.040000915527344,0.03752849544965753
8036,2012-01-23,26.709999084472656,26.88999938964844,26.34000015258789,26.35000038146973,69663500.0,0.012509474382275343,-1.894739219691931,0.7058821329463701,78.73834087212278,70.39633312042872,-1.0868899323245849,-1.7334683824269526,-2.290210208990281,-3.651988861642323,15.977573814342472,0.5499992370605504,1.0713447831258804,1.5494993209838874,0.10050052597792458,2.9984981159898503,0.824999923480906,2.273998718486869,-1.4955989837646442,90.62498447795755,18.728418150778396,0.7244993975029819,1,-0.7799997329711914,-1.7399997711181605,-2.337498664855957,-3.6199989318847656,0.1700000762939453,0,0.01684765175454661,1.8115978084797206,26.3799991607666,1.9523619222350388,25.6299991607666,1.1363579222062634,25.38999938964844,0.01684765175454661
8037,2012-01-24,26.899999618530273,26.979999542236328,26.61000061035156,26.70000076293945,56220400.0,0.007113460897423707,1.0555570272805017,0.5555543781756298,78.22968614035635,70.3674405475154,-1.176426863701522,-1.788332534922212,-2.432699294417013,-3.7746528228083207,17.655166108053887,0.3699989318847692,1.0304108965972105,1.5954998970031724,0.05424343870337722,3.1367563553029676,0.8248716678532766,2.3661281261530682,-1.4175036315917922,95.93908875177058,20.479416851922963,0.7706282291498968,1,-0.9250001907348633,-1.885000228881836,-2.5974993705749476,-3.809999465942383,-0.03999900817871449,1,-0.006319705528056607,-1.894739219691931,26.709999084472656,1.8115978084797206,26.3799991607666,1.9523619222350388,25.6299991607666,-0.006319705528056607
8038,2012-01-25,26.899999618530273,26.95000076293945,26.5,26.84000015258789,54757900.0,0.0,4.624947846508007,0.2999990463202213,74.7922651355725,70.28648714580352,-1.0851798884754444,-1.6774388327239613,-2.3913005831437495,-3.704876239624255,18.927386360637637,0.4500007629394496,1.0140390893599402,1.4704998970031724,-0.1645432518694676,3.1055430458758124,0.6529783225668524,2.2880214714394924,-1.1479529916381814,95.03105663645314,21.48358395334205,0.8175215744363199,1,-0.9250001907348633,-1.885000228881836,-2.5974993705749476,-3.809999465942383,0.020000457763671875,2,-0.00892192470340547,1.0555570272805017,26.899999618530273,-1.894739219691931,26.709999084472656,1.8115978084797206,26.3799991607666,-0.00892192470340547
8039,2012-01-26,26.75,27.0,26.60000038146973,26.95000076293945,61678200.0,-0.005576194076484131,1.6666709052299395,-3.333375719235723,69.45248029849216,69.36476084910548,-0.8786506008369059,-1.4281811078291362,-2.2262596974501534,-3.4830285016446894,19.89948691396141,0.3999996185302699,0.9629031911398158,1.2110002517700202,-0.4715025295046047,2.893503033044645,0.36974886113270955,2.052251642407331,-0.7769218483459461,83.33333333333334,12.08416663143521,0.841251390637312,1,-0.7650003433227539,-1.7250003814697266,-2.447499752044674,-3.329999923706051,-0.20999908447265625,3,-0.0018691303574037699,4.624947846508007,26.899999618530273,1.0555570272805017,26.899999618530273,-1.894739219691931,26.709999084472656,-0.0018691303574037699
8040,2012-01-27,26.729999542236328,26.84000015258789,26.59000015258789,26.65999984741211,50587400.0,-0.0007476806640625,-1.380962761126249,-0.3499971389879709,72.15570606240573,70.27095041159501,-0.7878712212154042,-1.2767430676359375,-2.184047879249615,-3.3849783016749697,21.268073886935348,0.25,0.8886152518885737,1.0659997940063484,-0.5780563654114061,2.710055953424103,0.24397171429747289,1.8880278737152238,-0.5515370209130843,59.09083027483166,-10.190672184611927,0.8220280797088768,1,-0.744999885559082,-1.5149993896484375,-2.449999332427975,-3.0049991607666016,-0.11999893188476918,4,0.005985778157582722,1.6666709052299395,26.75,4.624947846508007,26.899999618530273,1.0555570272805017,26.899999618530273,0.005985778157582722
8041,2012-01-30,26.739999771118164,26.79999923706055,26.270000457763672,26.51000022888184,60694100.0,0.00037412005436188167,2.0285776566757083,3.2857220708446357,70.28756505100485,71.56932670844482,-0.6113315669478929,-1.1744776836752422,-2.1941515499794377,-3.314481570601153,22.41954012223493,0.5299987792968786,0.832498077035801,0.966499996185302,-0.6567421724829892,2.589742164853593,0.15487891185115643,1.7781210805194476,0.26000022888183594,64.38350795600032,-1.9033256720716878,0.8116210843341464,1,-0.7349996566772461,-1.5249996185302734,-2.522499561309811,-2.8949995040893555,0.1700000762939453,0,0.018698579068054055,-1.380962761126249,26.729999542236328,1.6666709052299395,26.75,4.624947846508007,26.899999618530273,0.018698579068054055
8042,2012-01-31,26.420000076293945,26.79999923706055,26.28000068664551,26.790000915527344,45325300.0,-0.011967079190847607,1.6666764480048029,-1.6087025027781252,62.46247587888491,71.77473228243738,-0.08380607068584922,-0.7205125589705084,-1.865080698020165,-2.9236507218731624,23.576174939659392,0.5199985504150391,0.7660229242483432,0.538000297546386,-0.9400719152798693,2.0160725103726413,-0.20103580886674166,1.2770364039595137,0.5653999328613288,20.54790583440023,-42.640196986651006,0.7390361064131281,1,-0.2349996566772461,-1.0399999618530273,-2.3099999427795375,-2.2950000762939453,0.4200000762939453,1,0.017411017530064354,2.0285776566757083,26.739999771118164,-1.380962761126249,26.729999542236328,1.6666709052299395,26.75,0.017411017530064354
8043,2012-02-01,26.54999923706055,26.84000015258789,26.51000022888184,26.739999771118164,46330600.0,0.0049204829822560026,-1.4444570031860338,0.5135137921613208,61.538475081781314,71.02071493046752,-0.03571037844665881,-0.729614487948016,-1.964968307478923,-2.978469606451174,24.433750699603262,0.4200000762939453,0.8120533904174678,0.5674995422363303,-0.795204474733147,1.9302035592058076,-0.11385246624840661,1.2488515507210671,0.42109278106689274,38.356021216001324,-20.890301628312244,0.6813520084847385,2,-0.2999992370605504,-1.0299987792968786,-2.642498970031742,-2.404998779296875,0.5200004577636683,2,0.011676134922756765,1.6666764480048029,26.420000076293945,2.0285776566757083,26.739999771118164,-1.380962761126249,26.729999542236328,0.011676134922756765
8044,2012-02-02,26.489999771118164,26.739999771118164,26.459999084472656,26.59000015258789,34780300.0,-0.002259866955424794,-2.4999701980044584,0.5263163178236308,61.34970222510598,69.8896329717474,0.17780752315110604,-0.5912412666887334,-1.873321782847455,-2.839682101803625,24.96970149416493,0.2800006866455078,0.905086703046436,0.4385001182556145,-0.8771268022019285,1.7541270387131576,-0.21931334197315522,1.0963135784843843,0.46707041580200226,38.596391428303725,-17.120235387537242,0.657813460228771,2,0.14500045776367188,-0.8999996185302734,-2.554999828338623,-2.3449993133544886,0.5,3,0.01623255224202036,-1.4444570031860338,26.54999923706055,1.6666764480048029,26.420000076293945,2.0285776566757083,26.739999771118164,0.01623255224202036
8045,2012-02-03,26.739999771118164,26.95000076293945,26.57999992370605,26.670000076293945,42191600.0,0.00943752367535211,-1.9600067138671033,-0.6999942779759294,77.58625338965923,69.76162325147367,-0.017607754195612557,-0.7754629231927197,-2.064905865977753,-3.0179013986052112,25.238948592440067,0.4600009918212855,0.9780902782486223,0.6215001106262221,-0.6909064790010717,1.933906700253516,-0.034703184187424796,1.277703405439869,-0.4699993133544922,69.11751506243795,6.6822058791426,0.656203294813647,2,-0.10499954223632812,-1.1499996185302734,-2.729999542236328,-2.5949993133544886,0.75,4,-0.007479388829570555,-2.4999701980044584,26.489999771118164,-1.4444570031860338,26.54999923706055,1.6666764480048029,26.420000076293945,-0.007479388829570555
8046,2012-02-06,26.71999931335449,26.729999542236328,26.36000061035156,26.54999923706055,36772600.0,-0.0007479602817827002,2.894714651407958,2.4285831062669283,79.7872290057902,69.9346835698552,0.004425837749288064,-0.674256653037105,-1.9748789772466857,-2.9331720315308587,25.326024196005413,0.3799991607666051,1.0069652777119344,0.5279996871948214,-0.743627351094716,1.7996267254843588,-0.10781383194994731,1.16381320633959,-0.43639884948730057,65.671429344128,-3.5753905132469157,0.6358135191447681,2,-0.0849990844726527,-1.0949993133544886,-2.7099990844726527,-2.574998855590813,0.7399997711181676,0,-0.004116718032546984,-1.9600067138671033,26.739999771118164,-2.4999701980044584,26.489999771118164,-1.4444570031860338,26.54999923706055,-0.004116718032546984
8047,2012-02-07,26.63999938964844,26.739999771118164,26.43000030517578,26.6299991607666,33101300.0,-0.002994009197674785,1.9523619222350388,0.05882484937564745,74.50981125470668,69.90329980531456,0.04879780772847653,-0.5292435850583992,-1.806929989946628,-2.793999436781686,25.217876197120603,0.3099994659423828,0.9552022837594976,0.38949975967407724,-0.8495059638492535,1.628505483197408,-0.2300031020875899,1.0090026214357444,-0.343070919799807,47.45740794620752,-23.81011780629506,0.6195028617616654,2,-0.004999160766605115,-1.014999389648441,-2.629999160766605,-2.4949989318847656,1.110000610351559,1,0.01013515255066344,2.894714651407958,26.71999931335449,-1.9600067138671033,26.739999771118164,-2.4999701980044584,26.489999771118164,0.01013515255066344
8048,2012-02-08,26.85000038146973,26.989999771118164,26.61000061035156,26.65999984741211,37072100.0,0.007882920294018048,-1.6206928303176993,18.999618538997993,74.20636902950793,70.43150966431631,-0.18890702744677412,-0.6745953964582903,-1.9256954674114901,-2.9497120830753154,24.808568288800426,0.3799991607666051,0.8427199412589452,0.5365007400512738,-0.6891594413645166,1.7621609214670642,-0.07632935065662139,1.149330830759169,-0.5400104657592806,77.77784505647948,6.205025741022027,0.6128300907078946,2,-0.22000026702881215,-1.1550006866455114,-2.840000152587894,-2.7049999237060547,0.879999160766598,2,-0.0003724479977564865,1.9523619222350388,26.63999938964844,2.894714651407958,26.71999931335449,-1.9600067138671033,26.739999771118164,-0.0003724479977564865
8049,2012-02-09,26.86000061035156,27.0,26.790000915527344,26.90999984741211,35754200.0,0.0003724479977560424,-1.2105326560523622,-0.2631531395874253,63.48318158487744,69.46789583347983,-0.20301158126039098,-0.6335960458323164,-1.865996567383263,-2.911680517948785,24.749695466753714,0.20999908447265625,0.7173671220487279,0.4935009002685504,-0.7303372537770514,1.7173390543141522,-0.11841817675425048,1.1054199772913513,-0.5228103004248013,78.1250745058766,9.001285681185351,0.6119190770228012,2,-0.225000381469723,-1.095000267028805,-2.7075004577636683,-2.7150001525878835,0.8799991607666051,3,0.007818282937481769,-1.6206928303176993,26.85000038146973,1.9523619222350388,26.63999938964844,2.894714651407958,26.71999931335449,0.007818282937481769
8050,2012-02-10,26.70000076293945,26.790000915527344,26.45000076293945,26.739999771118164,33616000.0,-0.005956807288770016,3.8571000395090493,0.7999923704890659,49.689493237799965,67.17922118756817,-0.05332193626399473,-0.4203256446041337,-1.6405883358031197,-2.703452969463857,24.36024948232554,0.4099998474121094,0.6177129969996855,0.2860010147094698,-0.9105273113818022,1.4825293408007418,-0.3122631483361644,0.884265177755104,-0.32304187160829656,53.125074505876725,-12.730417628883401,0.5982641630456355,2,-0.060000419616695666,-0.7150011062622035,-2.35250091552734,-2.555000305175774,1.0499992370605504,4,0.010861385763750286,-1.2105326560523622,26.86000061035156,-1.6206928303176993,26.85000038146973,1.9523619222350388,26.63999938964844,0.010861385763750286
8051,2012-02-13,26.70000076293945,26.84000015258789,26.520000457763672,26.82999992370605,24723000.0,0.0,3.266673448367739,3.250059606122452,42.9577871533359,65.01203355139607,-0.06659572995226881,-0.31353710404708934,-1.6167078050479375,-2.6590467887086895,24.907907889830927,0.31999969482421875,0.5522441428045468,0.20800094604491903,-0.8319909182375369,1.247992810327375,-0.31199498609630893,0.727996878186147,-0.2856594050881647,47.3685267229719,-14.075111311256329,0.5199959321412281,2,-0.020000457763668322,-0.7150011062622035,-2.1900005340576136,-2.555000305175774,1.0799999237060618,0,0.029587976988946885,3.8571000395090493,26.70000076293945,-1.2105326560523622,26.86000061035156,-1.6206928303176993,26.85000038146973,0.029587976988946885
8052,2012-02-14,26.78000068664551,26.78000068664551,26.5,26.56999969482422,25409300.0,0.0029962517385806464,1.6666606116201832,-1.6154026732397533,46.000035603841276,63.28554027606939,-0.10075472305513244,-0.27035823621068644,-1.6717276136729993,-2.689573053366015,25.722089028113178,0.28000068664551137,0.4790397956378598,0.2010008811950712,-0.5885070735872588,0.9905088359774012,-0.19375309619609382,0.5957548585862362,-0.3305198102653044,60.00006935822921,2.6891416580602368,0.39475397739116574,2,-0.10000038146973012,-0.7950010299682653,-2.2000002861022985,-2.635000228881836,1.119998931884762,1,0.02539202316623701,3.266673448367739,26.70000076293945,3.8571000395090493,26.70000076293945,-1.2105326560523622,26.86000061035156,0.02539202316623701
8053,2012-02-15,26.57999992370605,26.8799991607666,26.5,26.8799991607666,35832700.0,-0.00746828819310652,1.5333341810459926,-1.428561048491832,44.516130620060046,61.41514343106428,0.11616517972624507,0.02462817510948412,-1.4395290860887435,-2.435649876981028,26.524314008018692,0.37999916076660156,0.40992268281464206,-0.0584999084472706,-0.6159862403190708,0.4989864234245296,-0.3372430743831707,0.2202432574886295,-0.09748789990865703,23.636243835787308,-29.12793315892235,0.2787431659358992,2,0.10000038146973012,-0.595000267028805,-1.9374999999999964,-2.4349994659423757,1.2999992370605504,2,0.04401806168744393,1.6666606116201832,26.78000068664551,3.266673448367739,26.70000076293945,3.8571000395090493,26.70000076293945,0.04401806168744393
8054,2012-02-16,26.82999992370605,26.95000076293945,26.35000038146973,26.399999618530273,42450700.0,0.009405568123310282,-1.2641575977428492,-1.4333379957529309,52.808998395898875,58.662115098424245,-0.08999814018709529,-0.1379331760320497,-1.6656905093055308,-2.6383485392137445,26.915841015544533,0.6000003814697195,0.39704050868304464,0.13150005340575888,-0.1672185742403549,0.43021868105187266,-0.01785926041729624,0.280859367228814,0.17000007629394887,79.99987284350509,26.877837734416424,0.1493593138230568,2,-0.15499973297118785,-0.845000267028805,-2.0624999999999964,-2.6149997711181605,1.3600006103515625,3,0.033544525571730155,1.5333341810459926,26.57999992370605,1.6666606116201832,26.78000068664551,3.266673448367739,26.70000076293945,0.033544525571730155
8055,2012-02-17,27.3700008392334,27.5,26.81999969482422,26.86000061035156,74254100.0,0.020126757997126266,-1.305077732267377,1.186046202161087,63.63637864893733,56.86757616988504,-0.5936657062704747,-0.6323855367618414,-2.186047388512133,-3.1287051961497525,26.641927465796854,0.6800003051757812,0.3944383217833973,0.6220008850097649,0.23150280333114637,1.0124989666883835,0.4267518441704574,0.8172499258490724,-1.0200004577636683,88.6957214009563,35.4698299339522,0.195249040839309,2,-0.44500064849853516,-1.1350011825561523,-2.585000991821289,-3.155000686645508,0.8199996948242152,4,0.013518411419059628,-1.2641575977428492,26.82999992370605,1.5333341810459926,26.57999992370605,1.6666606116201832,26.78000068664551,0.013518411419059628
8056,2012-02-21,27.15999984741211,27.3700008392334,27.01000022888184,27.34000015258789,34911800.0,-0.007672670273369708,1.99998410553919,-0.3529416164585389,66.81815620299355,56.01294783080581,-0.35166868615809577,-0.40785393264581415,-1.9684313110918197,-2.874567255831238,25.8973460669199,0.36000061035155895,0.3945941865607594,0.3894998550415032,-0.04153229239264178,0.8205320024756482,0.1739837813244307,0.6050159287585757,-0.8099994659423793,70.43475953301447,12.535194564567114,0.21551607371707207,2,-0.2349996566772461,-0.9250001907348633,-2.375,-2.9449996948242188,0.639999389648441,1,0.021723127978739987,-1.305077732267377,27.3700008392334,-1.2641575977428492,26.82999992370605,1.5333341810459926,26.57999992370605,0.021723127978739987
8057,2012-02-22,26.729999542236328,27.35000038146973,26.51000022888184,27.059999465942386,51973800.0,-0.015832117363459908,-1.1818226856014926,1.8333298012122436,53.60000061035054,53.72335133978832,0.1033042567633764,0.009230639497260995,-1.5050295052235256,-2.3988098785852614,24.567312278583557,0.8400001525878906,0.31235367120027746,-0.03200044631957866,-0.4589656278327112,0.3949647351935539,-0.24548303707614494,0.18148214443698762,-0.3569991683959941,33.04341624497641,-26.1993726959103,0.2134825907565658,2,0.19500064849853516,-0.49499988555908203,-1.9099998474121094,-2.5149993896484375,1.4300003051757812,2,0.03928174943475282,1.99998410553919,27.15999984741211,-1.305077732267377,27.3700008392334,-1.2641575977428492,26.82999992370605,0.03928174943475282
8058,2012-02-23,26.65999984741211,26.86000061035156,26.35000038146973,26.559999465942386,33800100.0,-0.002618769024429368,1.039993133571116,-0.3030315290581601,53.38645024753696,52.60149230230605,0.1603841670499513,0.06358846724272382,-1.411424458911938,-2.2813989007051774,23.28401460161771,0.5100002288818288,0.22175368196051082,-0.09000015258789062,-0.5141157403528958,0.3341154351771145,-0.30205794647039497,0.12205764129461372,0.8400001525878906,26.95648424114843,-33.45633742755322,0.21205779388250273,2,0.2650003433227539,-0.4049997329711914,-1.804999828338623,-2.4449996948242188,1.460000991821289,3,0.04651161958796979,-1.1818226856014926,26.729999542236328,1.99998410553919,27.15999984741211,-1.305077732267377,27.3700008392334,0.04651161958796979
8059,2012-02-24,26.70000076293945,26.79999923706055,26.45000076293945,26.71999931335449,39309500.0,0.0015004094432213844,2.888906549681348,-0.19998474126915206,49.13045821878892,52.539377300193706,0.10650011325456887,0.020711567364120498,-1.3943082099178277,-2.2593831987609114,21.874269209797106,0.34999847412110086,0.1622934792020594,-0.047499275207524505,-0.47220389788849104,0.37720534747344203,-0.259851586548006,0.164853036132957,0.7769992446899465,30.434825875597184,-27.684035230726266,0.21235231134048246,2,0.2249994277954137,-0.26500034332275035,-1.7350010871887172,-2.485000610351559,1.679998397827152,4,0.04419469528499165,1.039993133571116,26.65999984741211,-1.1818226856014926,26.729999542236328,1.99998410553919,27.15999984741211,0.04419469528499165
8060,2012-02-27,26.88999938964844,27.20000076293945,26.45000076293945,26.520000457763672,46022400.0,0.007116053231456032,-1.9411861503593646,-18.501287553648247,53.44129273285661,53.70421125347379,-0.06002521160893082,-0.16515316052228357,-1.5096195367612744,-2.3741344341872974,20.687116032486397,0.75,0.09136669271074638,0.13449935913086364,-0.2948199009870507,0.563818619248778,-0.08016027092809352,0.3491589891898208,0.5644606254577624,52.94105547390131,-4.048031220088447,0.2146596300589578,2,0.03500080108642223,-0.38999938964844105,-1.9249997138977086,-2.6749992370605504,1.220001220703118,0,0.04834515336246614,2.888906549681348,26.70000076293945,1.039993133571116,26.65999984741211,-1.1818226856014926,26.729999542236328,0.04834515336246614
8061,2012-02-28,27.239999771118164,27.29999923706055,26.81999969482422,26.93000030517578,32820500.0,0.013016005556491628,1.2325643288990804,0.8378388131102164,60.94889774188306,55.36519593547843,-0.3636086801330052,-0.5014855966162628,-1.7712662127484222,-2.655668527721982,20.25464419718771,0.4799995422363317,0.07244785673148968,0.4594997406005845,-0.021178753408747752,0.9401782346099168,0.21916049359591838,0.6998389876052507,0.19237105131530896,88.9999389648434,29.5326296709408,0.24033924700466622,2,-0.3149995803833008,-0.3549995422363281,-2.000000476837158,-2.75,0.6900005340576172,1,0.03487521185468978,-1.9411861503593646,26.88999938964844,2.888906549681348,26.70000076293945,1.039993133571116,26.65999984741211,0.03487521185468978
8062,2012-02-29,26.8799991607666,27.29999923706055,26.84000015258789,27.25,41856200.0,-0.013215881548327424,-1.044445574728006,-1.1935531505146775,50.51900944697504,56.032182471802315,0.013486703780188236,-0.11094420245528269,-1.3252734734504514,-2.2386592528944647,19.79880104652353,0.4599990844726598,0.0880064641906273,0.07649917602538991,-0.37466447065401454,0.5276628227047944,-0.1490826473143123,0.30208099936509214,0.5307242528475982,55.789412395371386,-1.3054853082704483,0.2255818233397026,2,0.04500102996826172,0.005001068115234375,-1.429999828338623,-2.1799993515014613,1.1900005340576172,2,0.034226194383099484,1.2325643288990804,27.239999771118164,-1.9411861503593646,26.88999938964844,2.888906549681348,26.70000076293945,0.034226194383099484
8063,2012-03-01,26.86000061035156,27.13999938964844,26.709999084472656,27.059999465942386,39413000.0,-0.0007439937142643682,1.3888991909633461,0.5405362214993981,50.0,55.720071538924664,0.08647389244802284,-0.0701257146765677,-1.2151631763470156,-2.164063657019991,19.138818560475908,0.4300003051757848,0.1168444045992807,0.04100055694579652,-0.3945222795940637,0.47652339348565675,-0.1767608613241336,0.25876197521572664,0.5295083426197529,48.235362755921365,-5.943269892303171,0.21776141826993037,3,0.06499958038330433,0.02499961853027699,-1.3650012016296351,-2.115000724792477,0.8999996185302805,3,0.048399076973942634,-1.044445574728006,26.8799991607666,1.2325643288990804,27.239999771118164,-1.9411861503593646,26.88999938964844,0.048399076973942634
8064,2012-03-02,26.920000076293945,27.03000068664551,26.770000457763672,26.899999618530273,29632800.0,0.002233784980602893,1.1666534212826485,-0.10000286103931666,53.92855756137405,54.64142475141764,0.045352855279730875,-0.10146084643483988,-1.1783048848665914,-2.172714365869158,18.569451978947757,0.2600002288818395,0.13817091209980958,0.07950000762939524,-0.32927105845124416,0.48827107371003464,-0.12488552541092446,0.28388554066971494,0.4487187052473338,55.294136126594275,0.9416603253498721,0.20438553304031995,3,-0.05999946594238281,-0.034999847412109375,-1.4250006675720215,-2.1750001907348633,0.5300006866455043,4,0.04457655124585935,1.3888991909633461,26.86000061035156,-1.044445574728006,26.8799991607666,1.2325643288990804,27.239999771118164,0.04457655124585935
8065,2012-03-05,26.540000915527344,26.90999984741211,26.36000061035156,26.90999984741211,32332200.0,-0.014115867744786237,1.9729774313610453,-18.499523173755485,47.48427937016723,52.493216214436934,0.3299308218056751,0.27698797278653586,-0.7277226472221052,-1.7524754115952241,17.284487631107666,0.5599994659423864,0.17062380226301954,-0.290499210357666,-0.7189345350413028,0.13793611432597075,-0.5047168726994862,-0.07628154801584586,0.8083434980125048,19.148996611407817,-34.59618909033372,0.2142176623418184,3,0.30999946594238637,0.3449993133544922,-1.035001277923584,-1.7850008010864258,1.3099994659423864,0,0.06932924573347532,1.1666534212826485,26.920000076293945,1.3888991909633461,26.86000061035156,-1.044445574728006,26.8799991607666,0.06932924573347532
8066,2012-03-06,26.61000061035156,26.6299991607666,26.20000076293945,26.25,37196700.0,0.0026375166695364882,1.150004291558998,-0.9729774313610164,47.31861084854138,51.79528401868036,0.19412330627062957,0.2090426431351915,-0.7197125299988265,-1.783176141875309,16.598148115752302,0.429998397827152,0.17064387513781298,-0.2149995803833029,-0.6521433123458316,0.22214415157922573,-0.43357144636456724,0.003572285597961411,0.7183769225468879,37.27276510448793,-15.033444863520245,0.21857186598126518,3,0.13999938964844105,0.23999977111816762,-1.0100007057189906,-1.855000495910641,1.8699989318847692,1,0.05636978450186447,1.9729774313610453,26.540000915527344,1.1666534212826485,26.920000076293945,1.3888991909633461,26.86000061035156,0.05636978450186447
8067,2012-03-07,26.90999984741211,27.0,26.520000457763672,26.57999992370605,32720900.0,0.011273928229218022,-1.1333367241839707,0.9166649006061309,55.04587262988499,51.9796642833857,-0.0867840139271614,-0.073457922510066,-0.9475684424252542,-2.043808709002235,15.915827853728032,0.4799995422363281,0.10156290420335168,0.07149963378906321,-0.3582014089800687,0.5012006765581951,-0.14335088759550274,0.28635015517362916,0.37324261468797815,75.53192784530142,18.78953889679751,0.2148505213845663,3,-0.15999984741210938,-0.05999946594238281,-1.299999713897705,-2.1549997329711914,1.1800003051757812,2,0.037904142086487846,1.150004291558998,26.61000061035156,1.9729774313610453,26.540000915527344,1.1666534212826485,26.920000076293945,0.037904142086487846
8068,2012-03-08,26.84000015258789,27.040000915527344,26.75,27.0,37261600.0,-0.002601252144969868,1.416657394897878,-0.4848481345548022,50.161816093216984,52.0942596027666,0.012777560997975002,-0.004475283265982455,-0.8170017694270548,-1.938760837855888,14.816107684611934,0.29000091552734375,0.03422518014380316,0.001999950408936968,-0.42766801931277243,0.43166792013064637,-0.2128340344519195,0.21683393526979344,0.39991264154577166,76.19038968942023,21.465011701909546,0.2148339848608552,3,-0.09000015258789062,0.010000228881835938,-1.057499885559082,-2.0850000381469727,1.5699996948242188,3,0.045827106380166516,-1.1333367241839707,26.90999984741211,1.150004291558998,26.61000061035156,1.9729774313610453,26.540000915527344,0.045827106380166516
8069,2012-03-09,27.06999969482422,27.170000076293945,26.8700008392334,26.940000534057614,29396700.0,0.008569282448910531,-1.222228501592998,-0.8124955296474008,44.604289892618915,51.11237039829574,-0.17792937914439122,-0.22971306960899085,-0.9876710212849744,-2.1337753477490864,13.736785509005662,0.3299999237060547,0.037499757309696236,0.22149953842163228,-0.22051830971209796,0.6635173865553625,0.0004906143547671604,0.4425084624884974,0.1283166180616746,89.6906750249234,37.640431199093605,0.22100892406686506,3,-0.31999969482421875,-0.2199993133544922,-1.1849994659423828,-2.314999580383301,1.3999996185302699,4,0.02548949175605464,1.416657394897878,26.84000015258789,-1.1333367241839707,26.90999984741211,1.150004291558998,26.61000061035156,0.02548949175605464
8070,2012-03-12,26.989999771118164,27.07999992370605,26.90999984741211,27.0,24006900.0,-0.002955298286218655,1.0000000000000417,-0.07692533415496364,46.79244631164975,49.53943135049204,-0.09191890913203693,-0.13372957258774676,-0.8374086397382001,-2.0153876506402497,13.500327792751479,0.17000007629394176,0.046399970085555964,0.12699966430664134,-0.3135308879990859,0.5675302166123686,-0.09326561184622406,0.34726494045950673,0.18000030517578125,81.4432543716659,30.408268460467916,0.220265276152864,3,-0.23999977111816406,-0.1399993896484375,-0.8774995803833008,-2.234999656677246,0.9600009918212855,0,0.017043386280926498,-1.222228501592998,27.06999969482422,1.416657394897878,26.84000015258789,-1.1333367241839707,26.90999984741211,0.017043386280926498
8071,2012-03-13,27.489999771118164,27.5,27.1200008392334,27.1200008392334,33796800.0,0.01852537992738501,-1.0540554473003207,-36.99904634751097,63.97061556272834,51.034054252242406,-0.6176830233991488,-0.6023953654948855,-1.2702036034531545,-2.4756187221640467,13.45266808963319,0.5100002288818359,0.0804003982461694,0.5874997138977065,0.07304058719283901,1.101958840602574,0.330270150545271,0.844729277250142,-1.2899990081787145,98.97956800479562,43.782239770298816,0.25722956335243446,3,-0.6399993896484375,-0.6399993896484375,-1.3774995803833008,-2.734999656677246,0.20000076293944957,1,0.013095693464857394,1.0000000000000417,26.989999771118164,-1.222228501592998,27.06999969482422,1.416657394897878,26.84000015258789,0.013095693464857394
8072,2012-03-14,27.459999084472656,27.899999618530273,27.34000015258789,27.45000076293945,46835700.0,-0.0010913309165258012,-3.869570265204916,0.027022568638983547,64.92537844550878,52.69242963507671,-0.5551356953358528,-0.5468775547932943,-1.162289517124492,-2.4190322249183183,13.69030066254589,0.5599994659423828,0.08946339133683523,0.5234991073608413,-0.04401682713019639,1.091015041851879,0.23974114011532066,0.8072570746063619,-1.2339983367919949,61.7390713033498,2.8468006475814036,0.28375796724551966,3,-0.40999889373779297,-0.40999889373779297,-1.3299989700317383,-2.7049989700317383,0.14000129699707387,2,0.03714495600039669,-1.0540554473003207,27.489999771118164,1.0000000000000417,26.989999771118164,-1.222228501592998,27.06999969482422,0.03714495600039669
8073,2012-03-15,27.75,27.85000038146973,27.43000030517578,27.5,34191900.0,0.010560849424475327,-1.1538499158809212,25.004196871414237,67.91809717985473,54.24682292601901,-0.7885367701103156,-0.7849769064108472,-1.3787498181065452,-2.6704317939740605,13.744250052381911,0.42000007629394887,0.052840774798454504,0.7550000190734849,0.10674761765051954,1.4032524204964503,0.4308738183620022,1.0791262197849676,-1.4570392974853554,85.43691298035614,21.997134031215772,0.32412620071148257,3,-0.6999998092651367,-0.6999998092651367,-1.619999885559082,-2.994999885559082,-0.2999992370605504,3,0.012252257750914985,-3.869570265204916,27.459999084472656,-1.0540554473003207,27.489999771118164,1.0000000000000417,26.989999771118164,0.012252257750914985
8074,2012-03-16,27.729999542236328,27.959999084472656,27.70000076293945,27.81999969482422,54672100.0,-0.0007207372167088444,-2.4666971847103434,-0.3600006103515625,65.21740332293497,56.21717003188209,-0.7169497087862986,-0.7316032889142221,-1.3023005098893492,-2.618260606613184,14.28087865770718,0.2599983215332067,0.07890602066950692,0.6899995803833008,-0.030905911099956995,1.4109050718665586,0.3295468346416719,1.0504523261249297,-1.3727572830810573,78.09526577560118,12.776924921651002,0.3604527457416287,3,-0.6499996185302734,-0.6499996185302734,-1.5674996376037598,-2.97499942779541,-0.42000007629394176,4,0.024522189556478446,-1.1538499158809212,27.75,-3.869570265204916,27.459999084472656,-1.0540554473003207,27.489999771118164,0.024522189556478446
8075,2012-03-19,27.739999771118164,27.899999618530273,27.540000915527344,27.65999984741211,26937200.0,0.00036062852675500245,-1.2500074506321117,-0.8888865341414827,60.33058632887126,57.66294508525208,-0.6021519232715988,-0.7509652447239432,-1.2639207969159187,-2.6046469462110906,13.663543370211956,0.3599987030029297,0.11238096918927098,0.681499862670897,-0.09212477768134164,1.4551245030231357,0.2946875424947777,1.0683121828470163,-1.2865921024438514,73.8095508411652,11.012266141200904,0.38681232017611916,3,-0.5,-0.6599998474121094,-1.5399994850158691,-2.984999656677246,0.12000083923339488,0,0.0263157731888799,-2.4666971847103434,27.729999542236328,-1.1538499158809212,27.75,-3.869570265204916,27.459999084472656,0.0263157731888799
8076,2012-03-20,27.75,27.899999618530273,27.559999465942386,27.649999618530273,22684900.0,0.00036049852070463295,-1.4285665628981092,1.2500059604701619,71.01453548639739,59.437240958197904,-0.48437455007687547,-0.7531101508673572,-1.2195917149450644,-2.591374072210325,13.012846516684728,0.3400001525878871,0.1318015086790716,0.6620000839233384,-0.17066422320872476,1.4946643910554016,0.24566793035730683,1.07833223748937,-1.206196846377786,66.1291215721502,2.3443716941289026,0.41633215356603076,3,-0.3950004577636719,-0.6700000762939453,-1.4375,-2.7250003814697266,0.46999931335448863,1,0.007207234700520759,-1.2500074506321117,27.739999771118164,-2.4666971847103434,27.729999542236328,-1.1538499158809212,27.75,0.007207234700520759
8077,2012-03-21,27.78000068664551,27.88999938964844,27.70000076293945,27.790000915527344,22212900.0,0.0010811058250634886,-1.235276958116877,-0.10000190734132136,72.11538726056135,61.87652664345839,-0.42240818492744836,-0.738265311143909,-1.2008866479458753,-2.5988086562995996,13.62222144105859,0.18999862670899148,0.21011156290596134,0.6395007133483936,-0.22972670627881797,1.5087281329756053,0.2048870035347896,1.0741144231619977,-1.1512257771722716,66.03795992399445,0.2744896847157321,0.4346137098136052,3,-0.365000724792484,-0.7000007629394567,-1.4475007057189977,-2.755001068115238,0.5999984741210902,2,-0.003239746233381635,-1.4285665628981092,27.75,-1.2500074506321117,27.739999771118164,-2.4666971847103434,27.729999542236328,-0.003239746233381635
8078,2012-03-22,27.899999618530273,27.95000076293945,27.61000061035156,27.729999542236328,23395100.0,0.004319615871804183,1.5184975875783906,-16.999618539010427,72.89719209680064,65.02018244392302,-0.42044837607252816,-0.8017073705764801,-1.2736497985699273,-2.7021804505316496,14.52952119674844,0.3400001525878906,0.29591148896340513,0.6974996566772447,-0.20372428615843674,1.598723599512926,0.24688768525940574,1.1481116280950836,-1.19135125855707,85.71435059037239,17.857135190368183,0.4506119714178404,3,-0.4650001525878906,-0.8199996948242188,-1.5674996376037598,-2.875,0.5,3,-0.010752660973561201,-1.235276958116877,27.78000068664551,-1.4285665628981092,27.75,-1.2500074506321117,27.739999771118164,-0.010752660973561201
8079,2012-03-23,27.8799991607666,27.989999771118164,27.68000030517578,27.940000534057614,24899500.0,-0.000716862295237708,2.874997019764919,-0.35294909625372367,87.64038562716921,69.55884236786963,-0.3056039094664982,-0.7259937990592178,-1.212442001044149,-2.6631052885986684,15.515371686803265,0.3099994659423828,0.33561268650081644,0.6184992790222168,-0.2985729198909972,1.5355714779354308,0.15996317956561157,1.077035378478822,-1.0962697573234301,75.55535775593505,1.4733933231548093,0.45853609945660617,3,-0.3249988555908203,-0.784998893737793,-1.547499179840088,-2.854999542236328,1.070001602172848,4,-0.01542318546523691,1.5184975875783906,27.899999618530273,-1.235276958116877,27.78000068664551,-1.4285665628981092,27.75,-0.01542318546523691
8080,2012-03-26,28.190000534057614,28.26000022888184,27.959999084472656,28.01000022888184,32799700.0,0.011119131370966873,-1.1428454653206612,-2.999936423167457,89.10886321210353,72.35198099557799,-0.47772181405698433,-0.9840620882126032,-1.4751723139918163,-2.9450101411834098,15.957113771886567,0.3800010681152379,0.41551814230360407,0.8635005950927699,-0.1242616213965313,1.851262811582071,0.3696194868481193,1.3573817033374205,-1.3097695012004422,90.00005449561482,10.796753379372618,0.49388110824465076,3,-0.39000034332275035,-0.9600000381469691,-1.860000610351559,-3.16500091552734,0.9899997711181676,0,-0.03121678082453594,2.874997019764919,27.8799991607666,1.5184975875783906,27.899999618530273,-1.235276958116877,27.78000068664551,-0.03121678082453594
8081,2012-03-27,28.190000534057614,28.28000068664551,28.06999969482422,28.239999771118164,24365100.0,0.0,2.230757944775253,-0.27777306828299597,87.20925461616339,74.82796723676184,-0.4112296979294392,-0.958377745381636,-1.407261475239192,-2.906409383158003,16.25463071469444,0.21000099182129262,0.5063846949740913,0.8160005569457986,-0.24304353624165387,1.8750446501332512,0.2864785103520724,1.345522603539525,-1.1717925815979768,86.56714293441192,6.614429132627492,0.5295220465937259,3,-0.3350000381469691,-0.9499998092651332,-1.610000610351559,-2.91500091552734,0.36999893188477273,1,-0.011706275894084017,-1.1428454653206612,28.190000534057614,2.874997019764919,27.8799991607666,1.5184975875783906,27.899999618530273,-0.011706275894084017
8082,2012-03-28,27.79999923706055,28.25,27.79999923706055,28.1299991607666,35152000.0,-0.013834738900621368,-1.7272779816779265,6.600099183641788,73.52933476695827,75.45143807977333,0.03584168068963578,-0.5227184430262248,-0.9492572713340941,-2.4788849388781635,16.24946593764796,0.4500007629394496,0.5945050673714469,0.3799992561340382,-0.668568379879936,1.4285668921480124,-0.14428456187294714,0.9042830741410235,-0.6303761564986097,28.35800075724655,-49.919638069432715,0.5242838180069865,3,0.11000156402587535,-0.55999851226807,-1.2199993133544957,-2.524999618530277,0.10000038146972301,2,0.015107916828070556,2.230757944775253,28.190000534057614,-1.1428454653206612,28.190000534057614,2.874997019764919,27.8799991607666,0.015107916828070556
8083,2012-03-29,28.15999984741211,28.18000030517578,27.670000076293945,27.75,39616000.0,0.012949662598250589,1.2666638409697792,-1.2424240672774172,75.11514378030232,76.5511870194808,-0.290425674616273,-0.8225028956497162,-1.246952886798109,-2.8044765817016213,16.449256467113173,0.5100002288818359,0.6022505188794334,0.6749999046325676,-0.38846984068152324,1.7384696499466585,0.14326503197552398,1.2067347772896113,-0.8571314541201396,80.32775095679969,3.349459820167155,0.531734872657045,3,-0.2499990463256836,-0.9199991226196289,-1.5799999237060547,-2.885000228881836,-0.3999996185302699,3,0.007812475658614426,-1.7272779816779265,27.79999923706055,2.230757944775253,28.190000534057614,-1.1428454653206612,28.190000534057614,0.007812475658614426
8084,2012-03-30,28.1200008392334,28.45000076293945,28.020000457763672,28.38999938964844,43024400.0,-0.0014204193322248093,1.2051224367031563,-0.658533294876217,76.52578586165414,78.35065363423446,-0.21153202210430067,-0.7251733475621158,-1.1515661753615305,-2.722606967392842,16.86719386564308,0.4300003051757777,0.612259759836089,0.5750008583068862,-0.4896561132852213,1.6396578298989937,0.042672372510832446,1.10732934410294,-0.6998765707390042,57.692354717627325,-17.947797261101712,0.5323284857960546,3,-0.11500072479248047,-0.7950000762939489,-1.5300006866455078,-2.845001220703125,-0.75,4,0.009957282039132043,1.2666638409697792,28.15999984741211,-1.7272779816779265,27.79999923706055,2.230757944775253,28.190000534057614,0.009957282039132043
8085,2012-04-02,28.3799991607666,28.45000076293945,27.989999771118164,28.040000915527344,28853500.0,0.009246028228080627,-1.0909110613081634,-1.2592595208996917,73.54491747955929,78.63180718903024,-0.4148222869889153,-0.885664178820015,-1.3761920567926538,-2.947420001505364,18.313670384777478,0.4600009918212855,0.593882164108777,0.7429992675781243,-0.27287676617332224,1.7588753013295708,0.23506125070240103,1.2509372844538476,-0.8156921830499009,91.02544351930007,17.580064570899538,0.507938016875723,4,-0.3499984741210973,-1.054998397827152,-1.6999988555908203,-3.104999542236328,-1.189998626708988,0,0.020084623644416322,1.2051224367031563,28.1200008392334,1.2666638409697792,28.15999984741211,-1.7272779816779265,27.79999923706055,0.020084623644416322
8086,2012-04-03,28.11000061035156,28.3700008392334,27.95000076293945,28.309999465942386,34152500.0,-0.009513691275519709,1.6249873340764232,-0.5882349641248519,65.25824412975695,77.86990239671863,-0.09877457192501993,-0.5244145152533619,-1.0838676814353754,-2.6509535330171907,19.49311535222927,0.429998397827152,0.58492073763421,0.3980007171630824,-0.5148919325764076,1.3108933669025724,-0.05844560770666263,0.8544470420328274,-0.421696502703675,56.410275220383966,-17.751001304893336,0.4564463248697449,4,-0.07999992370605469,-0.7849998474121094,-1.3975005149841273,-2.8350009918212855,-0.8700008392333949,1,0.03806473395913734,-1.0909110613081634,28.3799991607666,1.2051224367031563,28.1200008392334,1.2666638409697792,28.15999984741211,0.03806473395913734
8087,2012-04-04,27.93000030517578,28.03000068664551,27.60000038146973,27.8700008392334,30845100.0,-0.006403425872196222,2.307691743388385,-0.29999904632021596,54.45545208873515,75.82082017360024,0.11704982577322909,-0.27835147881767597,-0.8892980826691641,-2.4307331923288658,20.198172750068146,0.5100002288818288,0.5935507592569671,0.16700038909912251,-0.6678739174524111,1.0018746956506561,-0.2504367641766443,0.5844375423748893,0.5200004577636683,38.82350301248743,-32.51063302088398,0.4174371532757664,4,0.0950002670288086,-0.6049995422363317,-1.0250000953674316,-2.655000686645508,-0.3000011444091797,2,0.02255636068324196,1.6249873340764232,28.11000061035156,-1.0909110613081634,28.3799991607666,1.2051224367031563,28.1200008392334,0.02255636068324196
8088,2012-04-05,28.06999969482422,28.10000038146973,27.79999923706055,27.8700008392334,22033800.0,0.005012509420649458,1.3076990793382341,3.3333439298089456,57.94393106447916,72.52121411107913,0.004135836515381186,-0.33885069927864464,-1.012800986315014,-2.5328028968546192,20.91875001801715,0.3000011444091797,0.5835753866460394,0.24549980163574148,-0.47670400672054214,0.9677036099920251,-0.11560210254240033,0.6066017058138833,0.3630010604858356,55.29401204995011,-14.557614542803421,0.361101904178141,4,-0.044999122619628906,-0.7449989318847692,-1.1649994850158691,-2.7950000762939453,-1.0499992370605469,3,-0.006056290635631623,2.307691743388385,27.93000030517578,1.6249873340764232,28.11000061035156,-1.0909110613081634,28.3799991607666,-0.006056290635631623
8089,2012-04-09,27.76000022888184,27.899999618530273,27.59000015258789,27.729999542236328,22965500.0,-0.01104380011801498,1.0,0.15000429155899808,50.40984567664802,68.22132327380629,0.33002950832696243,0.026869980915289915,-0.6847314575760883,-2.1989053700152787,21.19774174684967,0.4799995422363281,0.5616468732869286,-0.09899969100951722,-0.729551953434612,0.5315525714155775,-0.41427582222206283,0.2162764402030284,0.65634051895141,19.767436702684975,-47.53529423789071,0.3152761312125466,4,0.2600002288818324,-0.4349994659423899,-0.8550000190734899,-2.485000610351566,-0.8800010681152379,0,0.0,1.3076990793382341,28.06999969482422,2.307691743388385,27.93000030517578,1.6249873340764232,28.11000061035156,0.0
8090,2012-04-10,27.45000076293945,27.86000061035156,27.40999984741211,27.70000076293945,36272100.0,-0.011167127643603614,-1.7272622185231796,-8.33314260283454,44.52555709937982,63.4786902163859,0.5856035950650842,0.39326125697080627,-0.35924681098623523,-1.8630550649029978,21.646458800248638,0.4500007629394496,0.5185770579075424,-0.4319992065429723,-0.9531559655705273,0.08915755248458268,-0.6925775860567498,-0.1714208270291948,0.9332863610839865,4.1667577292239555,-60.67021250732483,0.2605783795137781,4,0.4799995422363317,-0.125,-0.5775003433227504,-2.175001144409176,-0.9500007629394496,1,-0.0029143869392550537,1.0,27.76000022888184,1.3076990793382341,28.06999969482422,2.307691743388385,27.93000030517578,-0.0029143869392550537
8091,2012-04-11,27.85000038146973,28.0,27.6299991607666,27.68000030517578,26668200.0,0.014571934696276045,-1.7407229494415757,-0.6800003051757955,51.12539818243594,60.98936392921675,0.14785115948149752,0.022782927372734463,-0.7391163340639046,-2.2459521145997776,21.142774567370246,0.5499992370605504,0.46249635979702575,-0.049999618530268464,-0.5379600443788988,0.43796080731836184,-0.2939798314545854,0.19398059439404847,0.4748895059570266,63.7681439853606,-0.8790325623952455,0.24398021292431543,4,0.07999992370605113,-0.5249996185302805,-0.9825000762939489,-2.5750007629394567,-1.6599998474121165,2,-0.023698378397554842,-1.7272622185231796,27.45000076293945,1.0,27.76000022888184,1.3076990793382341,28.06999969482422,-0.023698378397554842
8092,2012-04-12,28.479999542236328,28.520000457763672,27.93000030517578,27.96999931335449,37053200.0,0.022621154475307437,-1.0000064656078156,2.9999999999999583,58.01105525467079,59.08890964859102,-0.4196799383309511,-0.555355650029604,-1.330933590212826,-2.848624810092332,20.320408734574592,0.6700000762939418,0.3810850985433305,0.5289995193481438,0.02183419629499639,1.0361648424012913,0.2754168578215719,0.7825821808747158,-1.0699996948242188,96.39631589799987,32.992388539289024,0.25358266152657355,4,-0.5149993896484375,-0.9599990844726562,-1.6799993515014648,-3.0149993896484375,-2.4099998474121094,3,-0.04353931850592985,-1.7407229494415757,27.85000038146973,-1.7272622185231796,27.45000076293945,1.0,27.76000022888184,-0.04353931850592985
8093,2012-04-13,28.09000015258789,28.38999938964844,28.07999992370605,28.35000038146973,34480900.0,-0.01369379901393819,-1.214276469506333,-0.5098041415626074,52.63159404313864,56.433999446533754,-0.045431866176848246,-0.14606721711624004,-0.910687797455175,-2.423709063597837,19.453601230309616,0.399999618530277,0.305207951351921,0.12200012207031108,-0.3795593785147098,0.6235596226553319,-0.12877962822219757,0.37277987236281973,-0.6578002929687514,61.26125506907692,-0.5805814361296058,0.2507797502925103,4,-0.125,-0.4549999237060547,-1.2899999618530273,-2.625,-1.9400005340576172,4,-0.016375969716002636,-1.0000064656078156,28.479999542236328,-1.7407229494415757,27.85000038146973,-1.7272622185231796,27.45000076293945,-0.016375969716002636
8094,2012-04-16,28.40999984741211,28.54999923706055,28.13999938964844,28.26000022888184,37480000.0,0.011391943506085633,-1.1025563277303498,-0.5769211018596417,52.74999535083111,54.12345254334173,-0.35757164363899463,-0.4348035449001273,-1.1941647913989613,-2.7057787959564408,18.480423248213196,0.4599990844726598,0.2849432593784442,0.4079998016357429,-0.11726078831529207,0.9332603915867779,0.1453695066602272,0.6706300966112586,-0.9560439758300809,87.71934521020974,28.223225389176626,0.26263029497551715,4,-0.43000030517578125,-0.6999998092651367,-1.609999656677246,-2.7799997329711914,-2.379999160766598,0,-0.048926413133193125,-1.214276469506333,28.09000015258789,-1.0000064656078156,28.479999542236328,-1.7407229494415757,27.85000038146973,-0.048926413133193125
8095,2012-04-17,28.46999931335449,28.78000068664551,28.40999984741211,28.45000076293945,61288000.0,0.002111913631278828,-6.399988555952455,0.13332400849408402,53.44826614225461,52.81123276695258,-0.4508764986872045,-0.4609418933384184,-1.2242508187251886,-2.71561796642413,18.09238341990587,0.370000839233402,0.23107778202933815,0.43149929046630575,-0.11799865625448547,0.980997237187097,0.15675031710591014,0.7062482638267014,-0.9722017071533209,73.0433946116638,16.270498805450416,0.27474897336039594,4,-0.37499904632568004,-0.62499904632568,-1.6699991226196254,-2.6999988555908168,-3.029998779296875,1,-0.05584826803427645,-1.1025563277303498,28.40999984741211,-1.214276469506333,28.09000015258789,-1.0000064656078156,28.479999542236328,-0.05584826803427645
8096,2012-04-18,27.95000076293945,28.11000061035156,27.459999084472656,27.57999992370605,72249100.0,-0.018264789706936235,-1.131143747830804,18.50138292799237,51.789998188242436,52.515071222453386,0.0492147449973217,0.07885120870797735,-0.6791197347986433,-2.142704491650548,17.126589324928677,1.0100002288818324,0.1626298378740465,-0.09849929809570668,-0.6329646599659071,0.43596606377449376,-0.3657319790308087,0.16873338283939532,0.8299999237060618,37.12129422117378,-22.28563077548184,0.267232680935101,4,0.14499950408935902,3.552713678800501e-15,-1.1500005722045863,-2.110000610351559,-2.300001144409176,2,-0.05187838008441459,-6.399988555952455,28.46999931335449,-1.1025563277303498,28.40999984741211,-1.214276469506333,28.09000015258789,-0.05187838008441459
8097,2012-04-19,27.690000534057614,28.09000015258789,27.440000534057614,27.8700008392334,43035900.0,-0.009302333516447936,1.0967765752573502,-0.4864862078386792,44.254273939728535,50.99399820859221,0.3035079308318238,0.3496920307402043,-0.3939109881553904,-1.8221417798205586,16.122437789047186,0.649999618530277,0.07832339373727848,-0.35399951934814666,-0.8993874170112655,0.19138837831497213,-0.6266934681797061,-0.08130557051658727,1.0900001525878977,18.656714293441183,-36.52983548266206,0.27269394883156023,4,0.40499973297119496,0.3699998855590856,-0.8400001525878871,-1.850000381469723,-1.9500007629394496,3,-0.05417117988694364,-1.131143747830804,27.95000076293945,-6.399988555952455,28.46999931335449,-1.1025563277303498,28.40999984741211,-0.05417117988694364
8098,2012-04-20,27.60000038146973,27.96999931335449,27.56999969482422,27.71999931335449,38058500.0,-0.003250276303793709,-3.4444326707073736,0.6666596024243953,43.719788735379296,50.250658548451234,0.35741333517442087,0.43854926886209356,-0.28599837781966997,-1.6719666434633922,15.35531593132431,0.3999996185302699,0.021633005077408285,-0.42899971008300497,-1.006613205183534,0.14861378501752398,-0.7178064576332694,-0.1401929625327405,1.126400299072266,11.940285760648168,-41.155931585194935,0.28880674755026525,4,0.4949998855590785,0.4949998855590785,-0.5500001907348668,-1.5250005722045934,-1.5100002288818395,4,-0.05543480672097145,1.0967765752573502,27.690000534057614,-1.131143747830804,27.95000076293945,-6.399988555952455,28.46999931335449,-0.05543480672097145
8099,2012-04-23,27.45000076293945,27.56999969482422,27.239999771118164,27.32999992370605,37791200.0,-0.005434768712213045,-1.19999109907372,-1.0000158947134776,38.461538461538424,49.576878699802194,0.5127346656195719,0.5846584982943241,-0.11978238072833847,-1.473709384565968,14.692797788960094,0.36000061035156605,0.0009799335951576893,-0.5574994087219274,-1.188049949328832,0.07305113188497714,-0.8727746790253796,-0.24222413841847512,1.2249439117431713,13.636419933515054,-33.23015370251977,0.3152752703034517,4,0.5599994659423864,0.5599994659423864,-0.4000005722045863,-1.3750009536743129,-1.320001602172848,0,-0.0473588746184781,-3.4444326707073736,27.60000038146973,1.0967765752573502,27.690000534057614,-1.131143747830804,27.95000076293945,-0.0473588746184781
8100,2012-04-24,27.309999465942386,27.60000038146973,27.239999771118164,27.35000038146973,35010600.0,-0.005100229257045452,-2.9999999999998814,-0.33333863148692683,39.743564036364944,48.31223046134985,0.7049179768213136,0.690768052493123,0.040300876580481315,-1.2876906980645977,13.425383290299592,0.36000061035156605,-0.04650196060491396,-0.6535006523132303,-1.3498145838492057,0.04281327922274514,-1.001657618081218,-0.3053436865452426,1.2788485145263664,8.045934172420207,-36.05965359425123,0.34815696576798827,4,0.7000007629394496,0.7000007629394496,-0.22999954223633168,-1.1350002288818395,-1.4699993133544957,1,-0.04686923487102701,-1.19999109907372,27.45000076293945,-3.4444326707073736,27.60000038146973,1.0967765752573502,27.690000534057614,-0.04686923487102701
8101,2012-04-25,27.86000061035156,27.90999984741211,27.35000038146973,27.43000030517578,40854600.0,0.020139185469229437,1.1132103990326347,-10.749761586877653,49.18033079794234,47.33103885504671,0.1748744601757899,0.12097919432518367,-0.4828131996470937,-1.809245352101673,11.79301738356562,0.600000381469723,-0.03926010745329478,-0.08699951171875497,-0.7763190687707464,0.6023200453332365,-0.43165929024475247,0.2576602668072425,0.6479164775561586,72.94124246878079,27.003935866509487,0.34465977852599616,4,0.149999618530277,0.149999618530277,-0.7000007629394496,-1.615000724792477,-2.720001220703118,2,-0.0868628866933614,-2.9999999999998814,27.309999465942386,-1.19999109907372,27.45000076293945,-3.4444326707073736,27.60000038146973,-0.0868628866933614
8102,2012-04-26,28.21999931335449,28.29999923706055,27.75,27.79999923706055,46644900.0,0.012921704778038334,-1.1153875779906164,0.9767436702684396,51.67037587545891,47.22423683641561,-0.25242946203664474,-0.21707012795196334,-0.813766296213867,-2.1385750705899547,11.094574963655134,0.5499992370605504,0.023637987784333347,0.2519991874694796,-0.4440220146852134,0.9480203896241726,-0.09601141360786869,0.6000097885468278,0.2118427355458543,92.45283358374729,45.72868719957585,0.3480106010773474,4,-0.2099990844726527,-0.2099990844726527,-1.0024995803832972,-1.7550001144409144,-3.179998397827145,3,-0.09107015440670196,1.1132103990326347,27.86000061035156,-2.9999999999998814,27.309999465942386,-1.19999109907372,27.45000076293945,-0.09107015440670196
8103,2012-04-27,28.3799991607666,28.53000068664551,28.10000038146973,28.11000061035156,33310200.0,0.005669732505499958,-1.9655294883684948,0.6428535746885993,57.14285086454822,47.7123318934953,-0.41009252371722127,-0.3791840698980167,-0.9358148586843669,-2.2621933719860152,10.915278473444777,0.43000030517578125,0.04226445712056304,0.4009990692138672,-0.31448023536236747,1.1164783737901018,0.04325941692574986,0.7587387215019845,-1.1399993896484375,88.371982990602,36.658422032327955,0.35773965228811694,4,-0.3699989318847656,-0.3699989318847656,-1.1324992179870605,-1.9149999618530273,-2.9499988555908203,4,-0.09302323705837368,-1.1153875779906164,28.21999931335449,1.1132103990326347,27.86000061035156,-2.9999999999998814,27.309999465942386,-0.09302323705837368
8104,2012-04-30,28.399999618530273,28.540000915527344,28.290000915527344,28.420000076293945,28810500.0,0.0007047377855924353,-1.0833518771656547,-0.07407616719766498,61.72838866610317,48.63234550725625,-0.4823890540230735,-0.39751286646666273,-0.9249086314317942,-2.2512344878341466,10.138698605416893,0.25,-0.018356454760883878,0.4069995880126953,-0.3307088043275357,1.1447079803529263,0.03814539184257981,0.7758537841828108,-1.1341998291015614,89.23067894215603,30.20142033162884,0.36885419617011467,4,-0.5099992752075195,-0.3899993896484375,-1.1424999237060547,-1.9350004196166992,-2.3299999237060547,0,-0.08133801045670319,-1.9655294883684948,28.3799991607666,-1.1153875779906164,28.21999931335449,1.1132103990326347,27.86000061035156,-0.08133801045670319
8105,2012-05-01,28.95000076293945,29.04999923706055,28.3700008392334,28.46999931335449,43316200.0,0.01936623773932422,-1.0000000000000313,-23.999523173755485,63.095246204715764,49.888484175753284,-1.0696240013434242,-0.9514001818743516,-1.4543833074889356,-2.7721925881525813,9.72247751009769,0.679998397827152,-0.015079999876427053,0.9285006523132289,0.09060203687446844,1.7663992677519893,0.5095513445938487,1.347449960032609,-1.6332329284667928,94.11773285657023,34.21368056900093,0.41894930771937966,5,-0.8050012588500941,-0.8050012588500941,-1.6250004768371547,-2.4700012207031214,-3.010000228881836,1,-0.09740937920053161,-1.0833518771656547,28.399999618530273,-1.9655294883684948,28.3799991607666,-1.1153875779906164,28.21999931335449,-0.09740937920053161
8106,2012-05-02,29.18000030517578,29.270000457763672,28.71999931335449,28.81999969482422,40434700.0,0.007944716275474661,1.0370378219528522,0.7499990065922538,59.21053820369889,51.55029131619444,-1.2368697603846002,-1.1564180451047932,-1.653990559880981,-2.9764666070371675,9.531561398815821,0.5500011444091832,-0.030239130039490192,1.105000209808349,0.11964456241297938,2.0903558572037184,0.6123223861106659,1.5976780335060319,-1.759238586547852,94.07893911293257,37.18850015509027,0.4926778236976839,5,-0.9250001907348633,-0.9250001907348633,-1.6649999618530273,-2.565000534057617,-2.770000457763672,2,-0.11446196427885091,-1.0000000000000313,28.95000076293945,-1.0833518771656547,28.399999618530273,-1.9655294883684948,28.3799991607666,-0.11446196427885091
8107,2012-05-03,28.559999465942386,29.270000457763672,28.420000076293945,29.26000022888184,41219000.0,-0.02124745828475616,1.3611081676768766,-1.9444432670707412,55.83125599596009,52.89600990070342,-0.5369471658517817,-0.5131064994259411,-0.9963129556346324,-2.318915545023689,10.143517672284839,0.8500003814697266,-0.07056923954581151,0.45349941253662607,-0.5524044046170467,1.4594032296902988,-0.04945249604021029,0.9564513211134624,-0.9912986481835979,39.31615850229138,-16.31826507027528,0.5029519085768358,5,-0.3049993515014684,-0.3049993515014684,-1.0124988555908239,-1.9349994659423864,-2.5699996948242223,3,-0.11974790407024594,1.0370378219528522,29.18000030517578,-1.0000000000000313,28.95000076293945,-1.0833518771656547,28.399999618530273,-0.11974790407024594
8108,2012-05-04,27.899999618530273,28.3799991607666,27.84000015258789,28.31999969482422,34573600.0,-0.02310923878689697,1.0,0.5999994550438418,44.164758227239794,53.529700985781346,0.19007075808942275,0.1407190965166869,-0.3032721411848982,-1.6296122873582632,10.189512425913557,0.7199993133544957,-0.08171367682482611,-0.19800043106079102,-1.208067336256022,0.8120664741344399,-0.7030338836584065,0.30703302153682444,-0.19519482957109346,4.195765953700789,-45.42290648526286,0.5050334525976158,5,0.35500049591064453,0.35500049591064453,-0.3249988555908203,-1.2749996185302734,-1.3799991607666016,4,-0.10250891548770524,1.3611081676768766,28.559999465942386,1.0370378219528522,29.18000030517578,-1.0000000000000313,28.95000076293945,-0.10250891548770524
8109,2012-05-07,27.76000022888184,27.979999542236328,27.649999618530273,27.82999992370605,37385900.0,-0.0050178993391616356,-1.2758543579490147,0.16666590978240914,42.0224835646583,53.78291426670283,0.423168669991572,0.2958888619759712,-0.13246690283218499,-1.4446992592048566,10.750569703342954,0.3299999237060547,-0.03683835778213762,-0.33799982070922496,-1.3480667259044559,0.6720670844860059,-0.8430332733068404,0.1670336318883905,1.5100002288818324,6.7901576152034275,-38.218644598257185,0.5050334525976158,5,0.5500001907348597,0.4949998855590785,-0.18499946594238637,-1.1350002288818395,-1.2199993133544957,0,-0.08393371413887452,1.0,27.899999618530273,1.3611081676768766,28.559999465942386,1.0370378219528522,29.18000030517578,-0.08393371413887452
8110,2012-05-08,27.3700008392334,27.60000038146973,27.01000022888184,27.479999542236328,53087400.0,-0.01404896925190513,2.371425768796832,1.5714168937331294,43.287040409726615,53.12810422356775,0.9192424880563301,0.7163133140891667,0.2783164976686301,-1.0045725323823902,11.262534410065811,0.75,0.011944162182576434,-0.7239992141723626,-1.7454405850329522,0.29744215668822704,-1.2347198996026556,-0.21327852874206954,1.8675996017456065,15.929228933294153,-28.83482817023851,0.5107206854302946,5,0.7699995040893555,0.7699995040893555,0.2949995994567871,-0.6400003433227539,-0.3900012969970703,1,-0.04749730012962583,-1.2758543579490147,27.76000022888184,1.0,27.899999618530273,1.3611081676768766,28.559999465942386,-0.04749730012962583
8111,2012-05-09,27.190000534057614,27.35000038146973,26.75,27.07999992370605,40599300.0,-0.00657655460929929,1.7906974681073036,-1.0000173397374763,44.10377591901328,52.28737089507379,1.111047081439164,0.8899616562271255,0.4661544310217103,-0.7709908932179523,12.317078362667736,0.6200008392333984,0.09760147237197714,-0.8709995269775419,-1.9656541038958366,0.2236550499407528,-1.4183268154366893,-0.32367223851839455,1.958495898437505,17.460335481370667,-29.341817456349315,0.5473272884591478,5,0.8199996948242223,0.8199996948242223,0.4875001907348633,-0.27999973297118785,0.149999618530277,2,-0.04597278320882259,2.371425768796832,27.3700008392334,-1.2758543579490147,27.76000022888184,1.0,27.899999618530273,-0.04597278320882259
8112,2012-05-10,27.239999771118164,27.459999084472656,26.959999084472656,27.34000015258789,36239000.0,0.0018388832687930012,1.941191650257774,-0.9090893327784714,45.714279226706466,51.017529601980264,1.0140545118936828,0.7824164934111835,0.4363410838282107,-0.7665740848801903,12.260974642314304,0.5,0.1935442080342824,-0.759000301361084,-1.8934723086079295,0.3754717058857615,-1.326236304984505,-0.19176429773766301,1.7645868754272485,30.061351129022256,-20.276884344475178,0.5672360036234227,5,0.7700004577636719,0.7700004577636719,0.43750095367431285,-0.2649993896484375,0.18000030517578125,3,-0.030469894665200448,1.7906974681073036,27.190000534057614,2.371425768796832,27.3700008392334,-1.2758543579490147,27.76000022888184,-0.030469894665200448
8113,2012-05-11,27.6299991607666,27.95000076293945,27.20000076293945,27.26000022888184,34937400.0,0.014317158330593882,-2.0612378357337042,-3.699975204562325,52.02700874072481,49.93959849916045,0.5660005649407509,0.37543684505063624,0.07212031203979308,-1.0980597885852958,11.885349130496085,0.75,0.21722875468979552,-0.3460008621215813,-1.49130501432127,0.7993032900781074,-0.9186529382214275,0.22665121397826482,1.2393122869860846,71.5446738432624,15.879667686582735,0.572652076099845,5,0.3800010681152344,0.3800010681152344,0.04500150680541992,-0.304998397827152,-0.11999893188476207,4,-0.05935575242351676,1.941191650257774,27.239999771118164,1.7906974681073036,27.190000534057614,2.371425768796832,27.3700008392334,-0.05935575242351676
8114,2012-05-14,27.020000457763672,27.399999618530273,26.8799991607666,27.35000038146973,39447300.0,-0.02207740577383377,1.4186157920183815,-0.8918942604105633,47.046852038241745,48.15644359177444,1.0724387550089212,0.9232989577414727,0.6994066358865751,-0.43042475390845425,11.31845022343011,0.75,0.18441613794124834,-0.8864995956420891,-2.0882222197935256,0.31522302850934736,-1.4873609077178074,-0.2856382835663709,1.7221523031238526,22.50002384184282,-37.569639198937764,0.6008613120757181,5,0.9899997711181641,0.9899997711181641,0.6550002098083496,0.3050003051757777,0.6199989318847692,0,-0.018504810937423066,-2.0612378357337042,27.6299991607666,1.941191650257774,27.239999771118164,1.7906974681073036,27.190000534057614,-0.018504810937423066
8115,2012-05-15,26.8799991607666,27.25,26.81999969482422,27.04999923706055,35712100.0,-0.005181395063849625,-1.965529488368422,0.5151518654451979,39.11109038929009,45.92317161239569,0.9922800989818867,0.9887685134301378,0.8676755426792369,-0.24483177692694724,10.293992921270341,0.43000030517578125,0.10089573467129753,-0.9470008850097642,-2.2009982536800514,0.306996483660523,-1.5739995693449096,-0.3200022006746188,1.7426244344676718,10.833256509617833,-45.64159108478428,0.6269986843351442,5,1.1300010681152344,1.1300010681152344,0.7925014495849609,0.445001602172848,-0.1700000762939453,1,-0.012648744637444476,1.4186157920183815,27.020000457763672,-2.0612378357337042,27.6299991607666,1.941191650257774,27.239999771118164,-0.012648744637444476
8116,2012-05-16,26.5,26.989999771118164,26.489999771118164,26.90999984741211,44629300.0,-0.014136873981798304,-1.3255797448590336,2.4117627259365135,30.973452821167953,43.16119348186323,1.0640374357087161,1.322365816353809,1.2698528620331295,0.18156698434121665,10.975827675225187,0.5,-0.0234601583754106,-1.254500007629396,-2.639387955780947,0.13038794052215508,-1.9469439817051715,-0.5620560335536204,2.0102661795202152,0.6849467183827802,-49.12230036900273,0.6924439740757762,5,0.9349994659423828,1.380000114440918,1.1275005340576172,0.8250007629394496,0.44000053405761363,2,0.018113190273068902,-1.965529488368422,26.8799991607666,1.4186157920183815,27.020000457763672,-2.0612378357337042,27.6299991607666,0.018113190273068902
8117,2012-05-17,26.190000534057614,26.65999984741211,26.190000534057614,26.46999931335449,31503200.0,-0.011698093054429703,-2.3571525885558837,0.6829241061044483,26.552468036581914,41.20427234956791,1.1203109540724832,1.5960578817835192,1.5892141795362313,0.5312056439202628,11.795105884966762,0.46999931335449574,-0.2212905126862097,-1.4894994735717795,-3.041482443375127,0.062483496231568125,-2.2654909584734533,-0.7135079886701057,2.1586443327904377,0.0,-43.07309393160369,0.7759914849016732,5,0.894999504089359,1.539999961853031,1.4375000000000036,1.135000228881836,-0.1400012969970632,3,0.043909873809846234,-1.3255797448590336,26.5,-1.965529488368422,26.8799991607666,1.4186157920183815,27.020000457763672,0.043909873809846234
8118,2012-05-18,26.06999969482422,26.56999969482422,26.04999923706055,26.239999771118164,43444900.0,-0.0045819334397242395,-3.9523619222351725,0.6071457765667575,25.576513293664235,39.376942319457456,1.0654733343317062,1.6817837119530026,1.7196321158316579,0.6844827995727734,12.721729901119556,0.5200004577636683,-0.4360547166498918,-1.533000278472901,-3.244153713376196,0.17815315643039398,-2.3885769959245486,-0.6774235610212536,2.062780738744788,1.4815149712694269,-34.27603719837393,0.855576717451648,5,0.9300003051757812,1.5900001525878906,1.6725006103515625,1.2900009155273438,-0.05999946594237926,4,0.05178367461729372,-2.3571525885558837,26.190000534057614,-1.3255797448590336,26.5,-1.965529488368422,26.8799991607666,0.05178367461729372
8119,2012-05-21,26.149999618530273,26.190000534057614,25.68000030517578,26.059999465942386,41389400.0,0.0030686584059276267,4.9999326825986605,-0.5294124246877911,17.44182693949766,36.50525193387646,0.8192283892856054,1.5804266239566758,1.6437789661703661,0.6360074743168411,13.195934916136832,0.5100002288818324,-0.6091513770392858,-1.3880002975463874,-3.2182444568851736,0.4422438617923987,-2.3031223772157823,-0.4728782178769926,1.7328470714577193,29.93626781609754,1.496407416895007,0.915122079669394,5,0.6650009155273438,1.3250007629394531,1.6500005722045898,1.210000991821289,0.0699996948242152,0,0.052007672282635475,-3.9523619222351725,26.06999969482422,-2.3571525885558837,26.190000534057614,-1.3255797448590336,26.5,0.052007672282635475
8120,2012-05-22,26.03000068664551,26.28000068664551,25.78000068664551,26.270000457763672,46037700.0,-0.004588869355077518,2.846150460330746,-2.666659602424514,12.410476314034568,32.98377419998993,0.8148490389416345,1.6860596108995658,1.769194802753315,0.7924224185268365,13.70246021729946,0.5,-0.6899683672121562,-1.443999290466305,-3.393448746903921,0.5054501659713111,-2.418724018685115,-0.4692745622474952,1.544447509468771,26.71759726390026,6.308799469152088,0.9747247282188085,5,0.7849998474121058,1.4449996948242152,1.814999103546139,1.3449993133544886,-0.20000076293946023,1,0.06185165810729032,4.9999326825986605,26.149999618530273,-3.9523619222351725,26.06999969482422,-2.3571525885558837,26.190000534057614,0.06185165810729032
8121,2012-05-23,25.440000534057614,25.51000022888184,24.920000076293945,25.46999931335449,61969600.0,-0.02266615970127861,9.727215980023647,0.12499503294153361,12.4999770751148,29.293296183146417,1.263362247307363,2.198164637698884,2.3417487310094067,1.4106679811664655,15.300293425025721,1.110000610351566,-0.7741577977875664,-1.9129994392395062,-4.052700099427522,0.22670122094850953,-2.982849769333516,-0.8431491091454966,1.8692249573252795,29.885087710644008,11.37769136595022,1.0698503300940083,5,0.9949998855590856,1.654999732971195,2.529999732971195,2.050000190734867,1.2099990844726598,2,0.0499213256192681,2.846150460330746,26.03000068664551,4.9999326825986605,26.149999618530273,-3.9523619222351725,26.06999969482422,0.0499213256192681
8122,2012-05-24,25.649999618530273,25.78000068664551,25.309999465942386,25.56999969482422,37129200.0,0.008254680820133142,1.7646963126685873,-2.666772634791455,19.676511202988536,25.698796456731277,0.8986003737236494,1.8822600533746652,2.1173510863304585,1.2352123265933663,16.478940821512897,0.470001220703125,-0.8432577526233587,-1.5745003700256355,-3.80185623828352,0.652855498232249,-2.688178304154576,-0.460822435896695,1.2769498064383882,44.24240672774037,22.936381315388935,1.1136779341289422,5,0.5100002288818359,1.4450006484985352,2.3725008964538574,1.840001106262207,1.0200004577636719,3,0.05029243410184714,9.727215980023647,25.440000534057614,2.846150460330746,26.03000068664551,4.9999326825986605,26.149999618530273,0.05029243410184714
8123,2012-05-25,25.739999771118164,25.85000038146973,25.56999969482422,25.71999931335449,19122200.0,0.0035087779308531353,1.333322737026107,0.2500059604702063,22.404335418564543,22.960739054544923,0.5725160790677855,1.6699563937733153,2.004352289418879,1.1759991543767967,17.239461009692242,0.28000068664551137,-0.9107957660019323,-1.352500247955323,-3.6043006970964875,0.8993002011858415,-2.4784004725259052,-0.22660002338474072,0.8658377580625434,60.294068148413935,35.61717711747356,1.1259002245705818,5,0.3450002670288086,1.3550004959106445,2.33750057220459,1.7500009536743164,1.1200008392333949,4,0.01204349140244454,1.7646963126685873,25.649999618530273,9.727215980023647,25.440000534057614,2.846150460330746,26.03000068664551,0.01204349140244454
8124,2012-05-29,26.09000015258789,26.31999969482422,25.86000061035156,26.040000915527344,35052800.0,0.013597528538537462,-1.2438988081392428,2.499904634750653,32.32041797314015,22.20621989719493,0.0857382433945233,1.1995235486629845,1.6355908895920308,0.8500322740285498,17.705292034822325,0.5799999237060547,-0.9912824847187345,-0.8869998931884773,-3.0929259262646127,1.3189261398876582,-1.9899629097265432,0.21596312334958867,0.24610338413093658,83.57145679241093,55.40088079435371,1.102963016538067,5,-0.13500022888183594,1.005000114440918,2.005000114440918,1.4000005722045898,0.4599990844726598,1,-0.0030663059884311616,1.333322737026107,25.739999771118164,1.7646963126685873,25.649999618530273,9.727215980023647,25.440000534057614,-0.0030663059884311616
8125,2012-05-30,26.1299991607666,26.190000534057614,25.79999923706055,25.899999618530273,33089800.0,0.0015331164409648768,1.2285642663295269,4.600061036087586,34.770076513274816,22.628066974095695,-0.08027846657101279,0.9880843508478563,1.5765864568791557,0.8299128948097803,17.345281167664943,0.3900012969970632,-1.1458466289926221,-0.706000804901123,-2.734278742807117,1.3222771330048708,-1.7201397738541218,0.30813816405187566,-1.2099990844726562,86.42852958366655,54.55256851406353,1.0141389689529976,5,-0.3399991989135742,0.965001106262207,1.8800010681152344,1.360001564025879,0.030000686645507812,2,0.0034443228273433046,-1.2438988081392428,26.09000015258789,1.333322737026107,25.739999771118164,1.7646963126685873,25.649999618530273,0.0034443228273433046
8126,2012-05-31,25.84000015258789,26.06999969482422,25.70000076293945,25.78000068664551,42240200.0,-0.011098316781201212,-2.3636371517993395,0.26086776242680026,31.18277805664529,23.14254586521384,0.11874094906481147,1.0698825733746524,1.8434959894390204,1.1407020900001577,16.678319096250227,0.429998397827152,-1.2456445075151485,-0.8289998054504402,-2.575031522996067,0.9170319120951866,-1.7020156642232536,0.04401605332237324,-0.894600067138672,52.47530361772949,19.52835089608879,0.8730158587728137,5,-0.0950002670288086,1.255000114440918,2.1700000762939453,1.6500005722045898,0.3299999237060547,3,-0.0003870057593957643,1.2285642663295269,26.1299991607666,-1.2438988081392428,26.09000015258789,1.333322737026107,25.739999771118164,-0.0003870057593957643
8127,2012-06-01,25.13999938964844,25.709999084472656,25.1200008392334,25.399999618530273,40246400.0,-0.02708981264728605,-2.9333566455796802,-4.333375719235979,19.10667861245257,22.42367534507921,0.7310091672893257,1.5816188416092736,2.510829991997589,1.854120873993299,16.94395870236439,0.7199993133544922,-1.3197915823361228,-1.3580005645751925,-2.990442756788255,0.27444162763787006,-2.1742216606817237,-0.5417794684686612,-0.16970729522705597,1.6665474572637249,-25.307576783062466,0.8162210961065307,6,0.480000495910641,1.9550008773803675,2.870000839233395,2.3500013351440394,0.4200000762939453,4,0.060063654158384105,-2.3636371517993395,25.84000015258789,1.2285642663295269,26.1299991607666,-1.2438988081392428,26.09000015258789,0.060063654158384105
8128,2012-06-04,25.040000915527344,25.36000061035156,24.84000015258789,25.28000068664551,39903700.0,-0.003977664142755355,1.600004768376158,0.9230752301654519,21.874979680215404,22.91624787182563,0.7482208032183308,1.5350713104581004,2.5724576807996407,1.9651760340724422,18.53750470672104,0.5200004577636683,-1.3307485911526058,-1.3149991035461426,-2.9313171536654004,0.3013189465731152,-2.1231581286057697,-0.5068400784865155,1.1499996185302699,13.513569243220532,-13.447078418560961,0.8081590250596283,6,0.5399990081787109,2.0149993896484375,2.969999313354492,2.4499998092651367,0.3499984741210973,0,0.06509581074958493,-2.9333566455796802,25.13999938964844,-2.3636371517993395,25.84000015258789,1.2285642663295269,26.1299991607666,0.06509581074958493
8129,2012-06-05,25.43000030517578,25.56999969482422,25.0,25.040000915527344,29491300.0,0.015575054927677634,-1.425524316602818,-1.6249990065882822,30.769219093952515,24.9561081807054,0.2741821640400772,1.0135281662375348,2.148472983521316,1.5852603208533473,20.2873244182418,0.5699996948242188,-1.284035752806723,-0.8084997177124009,-2.3316165418489057,0.7146171064241038,-1.5700581297806515,-0.04694130564415033,0.7330002212524391,43.703702657147936,14.095680711667267,0.7615584120682518,6,0.14999961853027344,1.625,2.5799999237060547,2.060000419616699,-0.6900005340576172,1,0.056232807236134,1.600004768376158,25.040000915527344,-2.9333566455796802,25.13999938964844,-2.3636371517993395,25.84000015258789,0.056232807236134
8130,2012-06-06,26.06999969482422,26.11000061035156,25.43000030517578,25.51000022888184,33553600.0,0.02516710113912879,1.1249966472455384,1.435898313705535,44.66500195467984,28.529999833990406,-0.40180027589657286,0.2857951852492242,1.471230631832185,0.9599668895920956,20.739100210357986,0.6800003051757777,-1.204089091968676,-0.10350027084350444,-1.5312737453754295,1.3242732036884206,-0.817387008109467,0.6103864664224581,0.06654082412719475,96.8503227473022,60.9571481591672,0.7138867372659622,6,-0.48999977111816406,0.9850006103515625,1.8800005912780762,1.4200010299682617,-0.8199996948242188,2,0.018411950435566204,-1.425524316602818,25.43000030517578,1.600004768376158,25.040000915527344,-2.9333566455796802,25.13999938964844,0.018411950435566204
8131,2012-06-07,25.940000534057614,26.43000030517578,25.88999938964844,26.3700008392334,29534200.0,-0.00498654247366237,-1.037729330559908,-0.7678584201007602,46.7532422494657,31.5385255058212,-0.2161476396534745,0.33449568186076917,1.5617083597531085,1.1138053382282287,20.659036500235523,0.5400009155273402,-1.102386493849437,-0.17099943161010955,-1.5186035260771433,1.1766046628569242,-0.8448014788436282,0.5028026156234091,-1.100000381469723,69.18240728966963,27.561396493164892,0.6738020472335173,6,-0.3050003051757777,1.1149997711181676,2.204998970031742,1.6849994659423864,-0.8100013732910121,3,0.008481083609294782,1.1249966472455384,26.06999969482422,-1.425524316602818,25.43000030517578,1.600004768376158,25.040000915527344,0.008481083609294782
8132,2012-06-08,26.40999984741211,26.479999542236328,25.85000038146973,25.8799991607666,26750500.0,0.018118708700002317,-1.1355967271093375,-1.2325588616241625,54.04762748148732,35.05444684614595,-0.63363742394505,-0.21172883141333543,1.069407031347481,0.6722170474890845,20.764398210542335,0.629999160766598,-0.9551772997971675,0.3404998779296875,-0.9082038839284543,1.5892036397878293,-0.2838520029993816,0.9648517588587566,-1.538199691772462,95.73172433684721,47.00782068882256,0.6243518809290703,6,-0.75,0.6450004577636719,1.8450002670288086,1.3250007629394531,-1.0300006866455078,4,-0.009087458254630865,-1.037729330559908,25.940000534057614,1.1249966472455384,26.06999969482422,-1.425524316602818,25.43000030517578,-0.009087458254630865
8133,2012-06-11,25.989999771118164,26.6299991607666,25.959999084472656,26.54999923706055,28041300.0,-0.015903070000778508,-1.1612876431663175,-1.056601397041101,48.237884537177386,36.82305424215009,-0.1949461650907658,0.08338198847177836,1.4501591644984302,1.1128858230681153,21.69469125114102,0.6700000762939453,-0.7679626433326661,0.002499771118163352,-1.0072602638262786,1.0122598060626053,-0.5023802463540576,0.5073797885903844,-1.0538716400146484,60.73621354826706,9.237755350108216,0.5048800174722213,6,-0.25500011444091797,0.619999885559082,2.265000343322754,1.7450008392333984,0.2199993133544922,0,-0.016544836820415187,-1.1355967271093375,26.40999984741211,-1.037729330559908,25.940000534057614,1.1249966472455384,26.06999969482422,-0.016544836820415187
8134,2012-06-12,26.520000457763672,26.540000915527344,26.04999923706055,26.1200008392334,29132000.0,0.020392485237128888,1.2272776532704326,-0.7142857142857097,54.94949759616026,39.06521214024848,-0.7348099282835143,-0.5122620104983326,0.8875494662981893,0.6030134845234727,22.188635037464195,0.5500011444091797,-0.628301504219408,0.5575004577636733,-0.36567168801794736,1.480672603545294,0.09591438487286297,1.0190865306544836,-1.4822400648803722,90.8334326745027,34.70496260711711,0.46158607289081044,6,-0.7850008010864258,-0.1100006103515625,1.734999656677246,1.2150001525878906,-0.4600009918212855,1,-0.04260939097323524,-1.1612876431663175,25.989999771118164,-1.1355967271093375,26.40999984741211,-1.037729330559908,25.940000534057614,-0.04260939097323524
8135,2012-06-13,26.540000915527344,26.8700008392334,26.34000015258789,26.459999084472656,30496500.0,0.0007541650610272121,-2.3125074505877024,0.20000476837612952,62.55709532267976,42.551247392030085,-0.7716865549587482,-0.5892515361396384,0.8261182714926214,0.5914866619704604,22.494484972924024,0.5300006866455078,-0.5012627965572527,0.5945008277893074,-0.2680651127121543,1.457066768290769,0.16321785753857654,1.0257837980400382,-1.4067061965710472,67.64708082292695,7.860307177521321,0.43128297025073137,6,-0.6850004196166992,-0.14500045776367188,1.7424993515014648,1.1949996948242188,-1.0200004577636719,2,-0.06782219601793915,1.2272776532704326,26.520000457763672,-1.1612876431663175,25.989999771118164,-1.1355967271093375,26.40999984741211,-0.06782219601793915
8136,2012-06-14,26.979999542236328,27.059999465942386,26.420000076293945,26.57999992370605,38301200.0,0.01657869674192658,1.2857142857142694,4.999880793438916,64.42517785735413,47.58663619701914,-1.1543641428996807,-1.045024974993872,0.35765171014389807,0.15733710917955435,22.44638301726085,0.639999389648441,-0.4299274704471294,1.0104994773864746,0.06067467373287627,1.960324281040073,0.5355870755596754,1.4854118792132738,-1.7077683336578637,93.38843105481158,30.328573814150324,0.4749124018267993,6,-1.0299997329711914,-0.5849990844726562,1.1600008010864258,0.7550010681152344,-1.7199993133544886,3,-0.06412155565562816,-2.3125074505877024,26.540000915527344,1.2272776532704326,26.520000457763672,-1.1612876431663175,25.989999771118164,-0.06412155565562816
8137,2012-06-15,27.34000015258789,27.440000534057614,26.8799991607666,27.020000457763672,51838900.0,0.013343240046686855,1.1538495396691644,0.7999999999999929,66.39346216547591,52.533134250936975,-1.3069120817269386,-1.3854877348241885,-0.021417707809149533,-0.19769542709804,22.193559568377495,0.5600013732910121,-0.36228891535517604,1.313000106811522,0.1845340705520968,2.4414661430709472,0.7487670886818094,1.8772331249412346,-1.888992118273034,93.24322408618137,28.60112147304558,0.5642330181297132,6,-1.119999885559082,-0.9449996948242188,0.6700000762939453,0.3950004577636719,-2.329999923706051,4,-0.08083397876689846,1.2857142857142694,26.979999542236328,-2.3125074505877024,26.540000915527344,1.2272776532704326,26.520000457763672,-0.08083397876689846
8138,2012-06-18,27.420000076293945,27.61000061035156,27.21999931335449,27.290000915527344,30432300.0,0.0029261127746731397,-1.888873190683667,0.4062477648236893,64.42517785735413,56.272685224648264,-1.1329471821746466,-1.4326141970739599,-0.12446327979565552,-0.27221164420727817,21.83070845734889,0.3900012969970703,-0.24317714799931167,1.3255000114440918,0.03616773709975263,2.614832285788431,0.6808338742719222,1.9701661486162614,-1.7303129420099594,87.82048930785331,24.51643576446925,0.6446661371721687,6,-0.8999996185302734,-1.0249996185302734,0.5900001525878906,0.3150005340576172,-2.2900009155273438,0,-0.07439828263498194,1.1538495396691644,27.34000015258789,1.2857142857142694,26.979999542236328,-2.3125074505877024,26.540000915527344,-0.07439828263498194
8139,2012-06-19,27.51000022888184,27.6299991607666,27.25,27.59000015258789,30060200.0,0.0032822812668664714,3.7500506646003458,-0.6153880012324213,64.80689101908169,58.51067289847069,-1.0022705760863744,-1.4919979169206563,-0.22694468404833756,-0.35375400581181893,21.004681654618214,0.37999916076660156,0.01263691411354273,1.3475001335144086,-0.08919011041956892,2.784190377448386,0.629155011547418,2.065845255481399,-1.5514692079483936,90.69775006616611,29.06634939492443,0.7183451219669895,6,-0.7700004577636754,-1.2750005722045934,0.49999999999999645,0.225000381469723,-2.0100002288818395,1,-0.047255584645337634,-1.888873190683667,27.420000076293945,1.1538495396691644,27.34000015258789,1.2857142857142694,26.979999542236328,-0.047255584645337634
8140,2012-06-20,27.63999938964844,27.75,27.3799991607666,27.479999542236328,28164900.0,0.004725523798073894,-1.0555567329292588,-2.0000000000001332,70.00000847711222,61.09364692376475,-0.9902838666104223,-1.5759978279439153,-0.35817809292147373,-0.4741342213689528,20.389717042784646,0.37000083923339844,0.2687836129369572,1.396999359130863,-0.18182217679413526,2.975820895055861,0.6075885911683621,2.186410127093364,-1.4140334663416887,91.72927694273535,27.744222765685784,0.7894107679624996,6,-0.8399991989135778,-1.3449993133544957,0.3700008392333949,0.09500122070312145,-1.6199989318847692,2,-0.05716352961634963,3.7500506646003458,27.51000022888184,-1.888873190683667,27.420000076293945,1.1538495396691644,27.34000015258789,-0.05716352961634963
8141,2012-06-21,26.709999084472656,27.59000015258789,26.61000061035156,27.51000022888184,47571100.0,-0.03364690035138285,1.041663603653371,-5.000011920940235,66.59620626804514,62.487933455604505,0.06752846230222431,-0.5754791453541728,0.5468606756842362,0.46001510090072983,18.319523776890367,1.029998779296882,0.45948291288419085,0.40349912643432617,-1.1411250288457815,1.9481232817144338,-0.36881295120572943,1.1758112040743818,-0.20970702736111946,8.77180067192276,-60.48968962937629,0.772312077640054,6,0.14500045776367188,-0.41499900817871094,1.3000011444091797,1.0250015258789062,-0.9499988555908168,3,-0.0445525521339597,-1.0555567329292588,27.63999938964844,3.7500506646003458,27.51000022888184,-1.888873190683667,27.420000076293945,-0.0445525521339597
8142,2012-06-22,26.940000534057614,26.959999084472656,26.670000076293945,26.8799991607666,100360700.0,0.008611061679843601,4.800068665598535,-0.075001609323102,69.54732639492559,64.85564921757653,-0.0887155343759396,-0.7419203852615119,0.27374581042050394,0.24065171997795787,16.692458766199145,0.28999900817871094,0.5567995910614947,0.5690005302429171,-0.9679121732359626,2.1059132337217967,-0.19945582149652097,1.3374568819823551,0.8099994659423864,28.947377226914288,-45.40921574989312,0.7684563517394397,6,-0.0400009155273402,-0.6450004577636683,0.7174992561340368,0.7950000762939489,-1.239999771118164,4,-0.06236081187347842,1.041663603653371,26.709999084472656,-1.0555567329292588,27.63999938964844,3.7500506646003458,27.51000022888184,-0.06236081187347842
8143,2012-06-25,26.04999923706055,26.649999618530273,25.8799991607666,26.60000038146973,41787800.0,-0.03303642462337453,1.3692335681819108,-9.166475936169403,55.78357146720644,64.94832409213723,0.9059634604077544,0.18181798327964316,1.1219756632252107,1.13414805535351,15.519384196327895,1.060001373291012,0.6391949343676124,-0.3365007400512674,-1.8527324499644457,1.179730969861911,-1.0946165950078566,0.4216151149053218,1.67840076446533,9.090909090909282,-66.2868395270567,0.7581158549565885,6,0.7650003433227504,0.24500083923339488,1.3575010299682582,1.680001258850094,-0.11999893188476918,0,-0.039923187663634785,4.800068665598535,26.940000534057614,1.041663603653371,26.709999084472656,-1.0555567329292588,27.63999938964844,-0.039923187663634785
8144,2012-06-26,26.01000022888184,26.28000068664551,25.739999771118164,26.15999984741211,34935400.0,-0.0015354706084522718,1.7692262548111164,0.27272601167294286,49.36975353931365,63.48306389398543,0.9677838616638077,0.2271630663725901,1.108561073637368,1.178403012345349,15.255637700436154,0.5400009155273473,0.6531849940839471,-0.3724997520446749,-1.8924424972460905,1.1474429931567407,-1.132471124645381,0.3874716205560311,1.6444637390136698,13.432857065587342,-56.78207654944035,0.7599713726007078,6,0.7349996566772425,0.2849998474121058,1.3199996948242152,1.6499996185302699,-0.10000038146973012,1,-0.03383318186741391,1.3692335681819108,26.04999923706055,4.800068665598535,26.940000534057614,1.041663603653371,26.709999084472656,-0.03383318186741391
8145,2012-06-27,26.21999931335449,26.34000015258789,26.059999465942386,26.11000061035156,23642100.0,0.008073782492299397,-1.6666606116203861,-0.7333265516320762,52.89254928170987,62.20166071891384,0.7907776726057101,0.02556290440061204,0.8445530683804741,0.9699324311697453,14.863718080562096,0.32999992370605113,0.7392369046191831,-0.16700067520141815,-1.6843264430669294,1.350325092664093,-0.925663559134172,0.5916622087313357,1.319596802734381,25.945915851919477,-42.565522673040704,0.7586628839327549,6,0.5250005722045934,0.07500076293945668,0.9250011444091832,1.255001068115238,0.01000022888183949,2,-0.02745992876467296,1.7692262548111164,26.01000022888184,1.3692335681819108,26.04999923706055,4.800068665598535,26.940000534057614,-0.02745992876467296
8146,2012-06-28,25.82999992370605,26.03000068664551,25.45000076293945,26.0,40166600.0,-0.014874118987859841,4.043445810908213,-1.5454734615318246,43.90756411956826,59.70322760270189,1.1180717841899082,0.43718962813493434,1.191661835554278,1.3595273646411847,14.59169751864141,0.7699985504150391,0.7399276042657768,-0.5565000534057667,-2.0745911892284354,0.961591082416902,-1.3155456213170993,0.2025455145055659,1.601620411684575,25.165535308725502,-38.254379920350736,0.759045567911334,6,0.7700004577636754,0.4650001525878942,1.3150005340576207,1.6450004577636754,0.47999954223633523,3,0.00735580854118556,-1.6666606116203861,26.21999931335449,1.7692262548111164,26.01000022888184,1.3692335681819108,26.04999923706055,0.00735580854118556
8147,2012-06-29,26.649999618530273,26.649999618530273,26.209999084472656,26.28000068664551,35082300.0,0.03174602002501947,1.3783881311022446,-2.176463328434001,56.3953475477632,58.81102423496956,0.21221965077882388,-0.27814498097932017,0.3457975414936243,0.5451647364230041,13.241813337802027,0.8199996948242223,0.7217465076926146,0.1879996299743638,-1.214893367488667,1.5908926274373947,-0.5134468687571498,0.8894461287058775,0.6230911510642585,100.0,34.74355215287818,0.7014464987315147,6,-0.049999237060546875,-0.3549995422363281,0.11500072479248047,0.44500064849853516,-0.14999961853027344,4,-0.033395849995795146,4.043445810908213,25.82999992370605,-1.6666606116203861,26.21999931335449,1.7692262548111164,26.01000022888184,-0.033395849995795146
8148,2012-07-02,26.670000076293945,26.729999542236328,26.38999938964844,26.51000022888184,21739700.0,0.0007504862307676774,1.4285831062670047,0.4324332683801869,51.61289925629805,57.34502515021582,0.08341567945825545,-0.17894326410625183,0.3025330373716386,0.5276217584968421,11.477368510944803,0.3400001525878871,0.6555612611944746,0.12650012969970703,-1.1078208582098554,1.3608211176092695,-0.4906603642550742,0.7436606236544883,0.45724349276817833,95.31253725293853,31.916172331161135,0.6171604939547821,7,-0.06999969482421875,-0.375,-0.04250001907348633,0.4250001907348633,-0.0699996948242152,0,-0.0363704278432565,1.3783881311022446,26.649999618530273,4.043445810908213,25.82999992370605,-1.6666606116203861,26.21999931335449,-0.0363704278432565
8149,2012-07-03,26.86000061035156,26.86000061035156,26.559999465942386,26.71999931335449,12515500.0,0.007124129490591935,3.2856909306411706,0.8750089407052623,53.319499119137255,55.49163522155193,-0.2329844168563966,-0.27017055300482085,0.095832301389013,0.3410488217921319,9.9695193426111,0.3000011444091726,0.5445105716905552,0.24500064849853231,-0.8784246218479197,1.3684259188449843,-0.3167119866746937,0.8067132836717583,0.13306353422074935,100.0,35.60705235005625,0.5617126351732262,7,-0.3400001525878871,-0.5650005340576136,-0.2700004577636683,0.23499965667724965,-0.15999984741210938,1,-0.03462398674769074,1.4285831062670047,26.670000076293945,1.3783881311022446,26.649999618530273,4.043445810908213,25.82999992370605,-0.03462398674769074
8150,2012-07-05,26.54999923706055,26.84000015258789,26.3700008392334,26.809999465942386,20324500.0,-0.011541376256392843,1.9374810011146666,-1.8571272870941813,45.41577738446925,53.13825423448795,-0.104889840212671,0.08183047290080481,0.3897002584926206,0.6552646885779971,9.478262173713256,0.4899997711181605,0.4279694190059189,-0.08900070190429332,-1.1835403004653635,1.0055388966567769,-0.6362705011848284,0.4582690973762418,0.31961983698112917,78.01408462135794,16.574685204602318,0.5472697992805357,7,-0.34499931335449574,-0.2549991607666051,-0.024999141693118787,0.5450010299682582,0.32999992370605113,3,-0.02410543909753038,3.2856909306411706,26.86000061035156,1.4285831062670047,26.670000076293945,1.3783881311022446,26.649999618530273,-0.02410543909753038
8151,2012-07-06,26.15999984741211,26.5,25.93000030517578,26.440000534057614,32515300.0,-0.014689242970073235,1.8500011920940325,1.0769247698345608,37.49999999999997,49.57744019060732,0.22226067348416478,0.5155913700921175,0.7409708753817377,1.047253530666623,9.699270051417507,0.6199989318847692,0.28087166458761104,-0.4900000572204597,-1.559087357642717,0.5790872432017977,-1.0245437074315866,0.044543592990667236,0.7000007629394496,24.731125458378887,-31.335107837202724,0.5345436502111283,7,-0.004999160766605115,0.13500022888183594,0.2825002670288086,0.9350004196166992,0.5300006866455043,4,0.002675829328460111,1.9374810011146666,26.54999923706055,3.2856909306411706,26.86000061035156,1.4285831062670047,26.670000076293945,0.002675829328460111
8152,2012-07-09,26.170000076293945,26.209999084472656,25.809999465942386,26.04999923706055,27910200.0,0.00038227174847738077,3.0000190735954324,-0.4285733748407636,36.559144195509276,47.4413927159743,0.10230826849610963,0.5129903419282442,0.6799539640934142,1.0380437317025724,10.06723709196321,0.3999996185302699,0.08350826967844327,-0.4679998397827134,-1.55368867558402,0.6176889960185932,-1.0108442576833667,0.07484457811793988,0.6700000762939453,34.285735045948776,-17.02999423499157,0.5428444179006533,7,-0.014999389648441053,0.125,0.25,0.9250001907348633,0.3099994659423828,0,0.0053496136507564795,1.8500011920940325,26.15999984741211,1.9374810011146666,26.54999923706055,3.2856909306411706,26.86000061035156,0.0053496136507564795
8153,2012-07-10,25.559999465942386,26.420000076293945,25.440000534057614,25.85000038146973,47231600.0,-0.02330915584918658,-2.6981199976966956,-2.4166573948979497,31.14119908358751,45.41599777644918,0.7101754114229806,1.1479823181231161,1.225639715718934,1.6484891147081662,10.861698713333187,0.9799995422363317,-0.057867334938759285,-1.0565004348754847,-2.211066377317458,0.09806550756648846,-1.6337834060964695,-0.4792174636544999,1.1688007354736278,8.450628551933438,-36.31861000147484,0.5772829712209862,7,0.5900011062621999,0.735000610351559,0.797500610351559,1.5350008010864222,0.7100009918212855,1,0.03677623449523648,3.0000190735954324,26.170000076293945,1.8500011920940325,26.15999984741211,1.9374810011146666,26.54999923706055,0.03677623449523648
8154,2012-07-11,25.38999938964844,25.6200008392334,25.21999931335449,25.56999969482422,34809100.0,-0.006651020338261815,1.8571272870942066,0.6206887479939894,28.40692180460698,42.69537250121552,0.8749945854691887,1.2954008006780668,1.327378711304636,1.8139581497450372,11.78645411546663,0.4000015258789098,-0.2532066895952525,-1.170000457763667,-2.448404330120013,0.10840341459267933,-1.8092023939418418,-0.530798521585492,1.209920845031732,10.493826433719496,-27.16478177254877,0.6392019361781734,7,0.6500005722045827,0.985000610351559,0.9275007247924769,1.6650009155273402,1.2000007629394496,2,0.04765659790896293,-2.6981199976966956,25.559999465942386,3.0000190735954324,26.170000076293945,1.8500011920940325,26.15999984741211,0.04765659790896293
8155,2012-07-12,24.739999771118164,25.170000076293945,24.68000030517578,25.15999984741211,53147600.0,-0.02560061576036443,1.227268983514459,2.33332980121227,30.02029990625745,41.15234314418098,1.444928126233794,1.9011052417198755,1.882425907659325,2.4469787359919444,13.317780206878165,0.7099990844726598,-0.3283424344839183,-1.7300000190734863,-3.2457422068102453,-0.21425783133672738,-2.487871112941864,-0.9721289252051086,1.6943299530029279,3.296674505661263,-36.44552211350953,0.7578710938683791,7,1.0300006866455078,1.4750003814697266,1.577500343322754,2.315000534057617,1.590000152587887,3,0.07922396968287049,1.8571272870942066,25.38999938964844,-2.6981199976966956,25.559999465942386,3.0000190735954324,26.170000076293945,0.07922396968287049
8156,2012-07-13,25.25,25.38999938964844,24.76000022888184,24.79999923706055,35972100.0,0.02061439909458751,-1.3773607992169374,-1.0714301933233643,33.781187981436105,38.639658747922425,0.9431892308404315,1.3226662034381924,1.2740270834716902,1.9261458438568155,14.477641060386132,0.649999618530277,-0.34989292419108153,-1.1334998130798333,-2.7223860912586524,0.45538646509898584,-1.9279429521692428,-0.3390566739904237,0.9387236054687484,32.758607459926495,-8.004170106417234,0.7944431390894103,7,0.5200004577636719,0.9650001525878906,1.067500114440918,1.8050003051757812,0.9799995422363281,4,0.06455442220857832,1.227268983514459,24.739999771118164,1.8571272870942066,25.38999938964844,-2.6981199976966956,25.559999465942386,0.06455442220857832
8157,2012-07-16,25.1299991607666,25.309999465942386,25.0,25.229999542236328,36984500.0,-0.004752508484491047,1.3846091772731897,-0.22222269317170523,39.639640026651264,37.309296611295004,0.9218454170035528,1.33716740550312,1.3121936794223075,2.0413721242974674,15.128057452205553,0.30999946594238637,-0.41497936714141304,-1.143000602722168,-2.7589620333689844,0.47296082792464844,-1.950981318045578,-0.335019887398758,0.8475031826611321,25.86200659679631,-18.126018621086157,0.8079807153234082,7,0.6400012969970703,1.085000991821289,1.215001106262207,1.9250011444091797,0.9800014495849574,0,0.06207725528803487,-1.3773607992169374,25.25,1.227268983514459,24.739999771118164,1.8571272870942066,25.38999938964844,0.06207725528803487
8158,2012-07-17,25.3799991607666,25.65999984741211,24.85000038146973,25.32999992370605,63631500.0,0.009948269333422965,1.6557332966455596,-0.4999904632932511,43.22579718943036,36.18777417466091,0.5248040576798445,0.9765686767242627,1.0028542361666481,1.7891205265825967,15.333977789517983,0.8099994659423793,-0.39403411083452156,-0.7910005569458001,-2.3589414837650153,0.7769403698734152,-1.574971020355406,-0.007030093536194215,0.4158528973058573,71.42848801678467,22.601562435226327,0.7839704634096072,7,0.3800010681152344,0.8350009918212891,0.9775009155273438,1.6750011444091797,0.35000038146972656,1,0.04334123001746004,1.3846091772731897,25.1299991607666,-1.3773607992169374,25.25,1.227268983514459,24.739999771118164,0.04334123001746004
8159,2012-07-18,26.209999084472656,26.420000076293945,25.04999923706055,25.20000076293945,67503500.0,0.03270291375695167,-1.0916021420521944,20.200274662392776,49.905121210684506,36.68659015535149,-0.45493634353751133,0.046569959985898635,0.1264493793375081,0.9610338549952289,15.077533463732316,1.3700008392333949,-0.49477074415490563,0.1039994239807136,-1.3324935639221458,1.540492411883573,-0.6142470699707161,0.8222459179321433,-1.529998779296875,87.93097589396017,34.71396877709375,0.7182464939514291,7,-0.6199989318847656,0.005001068115234375,-0.037499427795410156,0.845001220703125,-1.1699981689453125,2,0.0022892550700837067,1.6557332966455596,25.3799991607666,1.3846091772731897,25.1299991607666,-1.3773607992169374,25.25,0.0022892550700837067
8160,2012-07-19,26.059999465942386,26.35000038146973,25.81999969482422,26.35000038146973,36555800.0,-0.0057229921316225285,2.6551656099550374,-0.2871300965006694,52.286276576785035,38.32950977499427,-0.426615948478716,0.0760288031311056,0.2399170564288191,1.1090601725637086,14.630473921831626,0.5300006866455114,-0.5770663654774353,0.03299980163574645,-1.2088852982530263,1.2748849015245192,-0.5879427483086381,0.653942351580131,-1.3451991653442406,78.31321425042358,20.65776372117795,0.6209425499443856,7,-0.5099992752075231,0.15500068664550426,0.01250028610229137,0.9950008392333949,-1.149999618530277,3,0.020337709037107077,-1.0916021420521944,26.209999084472656,1.6557332966455596,25.3799991607666,1.3846091772731897,25.1299991607666,0.020337709037107077
8161,2012-07-20,25.520000457763672,26.0,25.5,25.8700008392334,48844000.0,-0.020721374491370792,-1.564094036865503,1.2068940569835047,38.105276768221884,38.50130228307346,0.014585867770641414,0.5505310243806818,0.7421589136559277,1.6383372704065309,15.719400156228783,0.5599994659423864,-0.7077400768101825,-0.44749927520751953,-1.6653989778627505,0.7704004274477114,-1.056449126535135,0.16145057612009595,-0.7710961616516094,42.67517239033338,-9.226420835225646,0.6089498513276156,7,0.029999732971191406,0.6949996948242188,0.6050000190734863,1.5349998474121094,-0.6800003051757812,4,0.03173979041587205,2.6551656099550374,26.059999465942386,-1.0916021420521944,26.209999084472656,1.6557332966455596,25.3799991607666,0.03173979041587205
8162,2012-07-23,25.26000022888184,25.36000061035156,24.79999923706055,25.04999923706055,36378200.0,-0.010188096560270088,1.7317023246294079,-0.6000021798246331,35.87174976817505,39.0269190258054,0.14743179902709258,0.7148682014346761,0.9589904240907465,1.8917430326396705,17.161991260576016,0.7200012207031214,-0.7867482102480814,-0.6234994888305643,-1.7896227283328336,0.5426237506717051,-1.206561108581699,-0.04043786907942959,-0.4776740171661409,28.3951082419789,-17.271099369236513,0.5830616197511352,7,0.2899999618530238,0.9549999237060511,0.9124999046325648,1.7950000762939418,-0.2600002288818395,0,0.03840060588144456,-1.564094036865503,25.520000457763672,2.6551656099550374,26.059999465942386,-1.0916021420521944,26.209999084472656,0.03840060588144456
8163,2012-07-24,25.01000022888184,25.21999931335449,24.790000915527344,25.190000534057614,33637600.0,-0.009897070377464012,2.583351877165731,-0.857140262122926,31.68316869078491,39.39094645760295,0.34778292924644205,0.9306753958595735,1.1494538687900082,2.1339471996878565,17.541371441052984,0.46999931335449574,-0.8043821318065234,-0.8214995384216266,-2.047572049911931,0.404572973068678,-1.4345357941667807,-0.20846328267647252,1.4099998474121058,13.496897338954966,-24.251480656589926,0.6130362557451531,7,0.5399999618530238,1.2049999237060511,1.2975001335144007,2.0450000762939418,-0.3400001525878942,1,0.04398242188736279,1.7317023246294079,25.26000022888184,-1.564094036865503,25.520000457763672,2.6551656099550374,26.059999465942386,0.04398242188736279
8164,2012-07-25,25.1299991607666,25.53000068664551,25.0,25.020000457763672,34407600.0,0.004798038016256667,-6.066693793471813,-0.6111028694952134,35.39094181839441,39.987684447840394,0.20900337001501157,0.7814331688358038,0.989750354937101,2.0058130575543203,17.572154670124313,0.5300006866455114,-0.8219133045973379,-0.6575005531311042,-1.919243387759476,0.6042422814972674,-1.28837197044529,-0.026629135816918392,1.257400932312013,21.79476677153007,-10.411643582000103,0.6308714173141851,7,0.46000099182128906,1.085000991821289,1.3275012969970703,1.9250011444091797,-0.8599987030029297,2,0.0238758615800696,2.583351877165731,25.01000022888184,1.7317023246294079,25.26000022888184,-1.564094036865503,25.520000457763672,0.0238758615800696
8165,2012-07-26,25.5,25.84000015258789,25.34000015258789,25.59000015258789,37808200.0,0.014723472009145588,-1.4390252979651839,-0.8181928525602122,43.18181997309219,41.032199113579956,-0.04677286187025942,0.3738959255472061,0.5880391041111253,1.6358134577552654,17.53964658395395,0.7100009918212891,-0.7437227229117838,-0.2514997482299819,-1.5023231730098274,0.9993236765498636,-0.8769114606199047,0.3739119641599409,0.8554521095275902,58.677654684514835,24.471231924568087,0.6254117123899227,7,0.10500049591064453,0.7150001525878906,0.9874997138977051,1.5550003051757812,-0.6700000762939489,3,-0.018039179783241432,-6.066693793471813,25.1299991607666,2.583351877165731,25.01000022888184,1.7317023246294079,25.26000022888184,-0.018039179783241432
8166,2012-07-27,26.020000457763672,26.06999969482422,25.46999931335449,25.68000030517578,33344000.0,0.0203921748142617,1.7272829733924198,-3.7777730682829653,48.59813450621599,42.027587389087145,-0.4984831664584277,-0.1382273148449471,0.05396726847486377,1.1177203337652557,16.609142216211207,0.6000003814697301,-0.6174322512355417,0.2590006828308091,-0.9972076248381718,1.51520899049979,-0.3691034710036796,0.8871048366652978,0.30414262788391255,96.09380587940777,59.340497200710914,0.62810415383449,7,-0.41499996185302734,0.11499977111816406,0.5274996757507324,1.0349998474121094,-1.6000003814697266,4,-0.04265951540444224,-1.4390252979651839,25.5,-6.066693793471813,25.1299991607666,2.583351877165731,25.01000022888184,-0.04265951540444224
8167,2012-07-30,25.76000022888184,26.20000076293945,25.68000030517578,25.979999542236328,25878100.0,-0.009992322225507722,-1.7368505589045584,-0.6470565135926474,52.00000762939454,43.002499660194275,-0.15613897853164715,0.054470404712979814,0.3065785111029662,1.373345238968124,16.636564044082427,0.5200004577636683,-0.45676433208258516,0.04350042343140004,-1.1411253948816444,1.2281262417444445,-0.5488124857251222,0.6358133325879223,0.5334600133633387,68.79428498767706,27.285188123321788,0.5923129091565228,7,-0.15499973297119496,0.05999946594237926,0.8149995803832972,1.2950000762939418,-1.3700008392333984,0,-0.03571428835867996,1.7272829733924198,26.020000457763672,-1.4390252979651839,25.5,-6.066693793471813,25.1299991607666,-0.03571428835867996
8168,2012-07-31,25.70000076293945,26.040000915527344,25.70000076293945,25.76000022888184,26616900.0,-0.0023291717938387357,-10.333439298088232,0.27272569640120536,53.1697485887958,43.36523603553998,-0.05137647267033074,0.04013150486028039,0.36220802445228983,1.429693763651752,16.794710952461468,0.3400001525878942,-0.3436419701968454,0.03200092315673331,-1.0643971589116425,1.1283990052251092,-0.5161981178774546,0.5801999641909212,0.5633902927713734,58.33335982426961,12.368111192425872,0.5481990410341885,7,-0.13000011444091442,0.0699996948242223,0.8974990844726598,1.3549995422363317,-0.6000003814697195,1,-0.027237382963384293,-1.7368505589045584,25.76000022888184,1.7272829733924198,26.020000457763672,-1.4390252979651839,25.5,-0.027237382963384293
8169,2012-08-01,25.93000030517578,26.0,25.670000076293945,25.82999992370605,29207700.0,0.008949398264921582,1.7500019868233874,-1.666687859617753,63.310969987203265,44.5902019700309,-0.3634962103584627,-0.2773326855921212,0.1278420142142025,1.1936712143007178,17.19090014075857,0.3299999237060547,-0.2564843690337959,0.30850048065185476,-0.6445505713493809,1.2615515326530904,-0.16802504534876306,0.7850260066524726,0.3039229477313725,68.60462021610716,16.529831219352843,0.47652552600061765,8,-0.4349994659423828,-0.15999984741210938,0.6249995231628418,1.125,-1.7399997711181676,2,-0.0485923723120949,-10.333439298088232,25.70000076293945,-1.7368505589045584,25.76000022888184,1.7272829733924198,26.020000457763672,-0.0485923723120949
8170,2012-08-02,25.90999984741211,26.26000022888184,25.68000030517578,25.739999771118164,34309900.0,-0.0007713250107320713,-3.000013154173515,1.699994277975869,58.291456323148985,46.83311080946724,-0.41014157354947756,-0.32436830863641575,0.14702208589630672,1.2087485871852834,17.344482491727014,0.5799999237060582,-0.200408488594789,0.3204999923706069,-0.5397442942145076,1.1807442789557214,-0.10962215092195038,0.7506221356631642,-1.1199989318847656,55.69620558780066,1.12938552454969,0.43012214329255744,8,-0.38499927520751953,-0.1399993896484375,0.6100001335144043,1.1450004577636719,-2.64999961853027,3,-0.06329600151704518,1.7500019868233874,25.93000030517578,-10.333439298088232,25.70000076293945,-1.7368505589045584,25.76000022888184,-0.06329600151704518
8171,2012-08-03,26.229999542236328,26.35000038146973,25.979999542236328,26.25,30692600.0,0.012350432138508172,2.3636253294492233,-0.11764969875124819,63.15790434323528,49.86490576225171,-0.6915616397131643,-0.6733794287807235,-0.15107610681379313,0.8776530356052135,16.975876529394856,0.44000053405762074,-0.2368370533318611,0.6369997024536147,-0.23352593609371652,1.507525341000946,0.2017368831799473,1.072262521727282,-1.4105986404418935,82.35282567963246,23.15721998800899,0.4352628192736656,8,-0.659998893737793,-0.45999908447265625,0.29000043869018555,0.8250007629394531,-2.8899993896484375,4,-0.05337398562573192,-3.000013154173515,25.90999984741211,1.7500019868233874,25.93000030517578,-10.333439298088232,25.70000076293945,-0.05337398562573192
8172,2012-08-06,26.309999465942386,26.559999465942386,26.20000076293945,26.21999931335449,24613200.0,0.0030499399581476183,-4.538558600856664,-4.499904634751452,61.59601863399538,53.188555755941756,-0.6782847857289802,-0.782470864291529,-0.21456329468982105,0.7873888288930857,16.554797483102725,0.3599987030029368,-0.27855252567850997,0.7099996566772511,-0.18204706319000508,1.6020463765445072,0.26397629674362477,1.1560230166108774,-1.4293745849609394,71.91009309582195,13.672721826012037,0.44602335993362774,8,-0.529999732971195,-0.5399990081787145,0.13750076293944957,0.7450008392333949,-3.1199989318847727,0,-0.07183578213655972,2.3636253294492233,26.229999542236328,-3.000013154173515,25.90999984741211,1.7500019868233874,25.93000030517578,-0.07183578213655972
8173,2012-08-07,26.5,26.63999938964844,26.35000038146973,26.459999084472656,27077800.0,0.007221609194768774,-1.230776002464958,0.4444538634340343,54.30268557036534,55.289860617271856,-0.7092914796275878,-0.9469908488942949,-0.38840423108773336,0.5834941628897354,15.70932618241704,0.3299999237060547,-0.18954613876243798,0.8530001640319824,-0.1250774542612021,1.831077782325167,0.36396135488539016,1.3420389731785747,-1.5186126439208962,85.56706301530372,29.80161346324757,0.4890388091465926,8,-0.5100002288818359,-0.7299995422363281,-0.05249977111816406,0.5550003051757812,-3.139999389648441,1,-0.0796226645415683,-4.538558600856664,26.309999465942386,2.3636253294492233,26.229999542236328,-3.000013154173515,25.90999984741211,-0.0796226645415683
8174,2012-08-08,26.60000038146973,26.739999771118164,26.29999923706055,26.479999542236328,27034400.0,0.0037735993007446123,1.2000047683761117,2.9999523173756373,58.132544656091206,56.95105224871619,-0.6468687222340357,-1.0031237464560512,-0.482033110512905,0.4703594411260177,14.624238578550381,0.44000053405761363,-0.05288191721984248,0.8925004959106495,-0.16510114738041537,1.9501021392017144,0.36369967426511707,1.421301317556182,-1.485924062705081,86.79250375621946,32.47968020587129,0.5288008216455324,8,-0.495000839233402,-0.8299999237060582,-0.15250015258789418,0.45499992370605113,-3.2299995422363317,2,-0.056390976634907886,-1.230776002464958,26.5,-4.538558600856664,26.309999465942386,2.3636253294492233,26.229999542236328,-0.056390976634907886
8175,2012-08-09,26.70000076293945,26.88999938964844,26.56999969482422,26.63999938964844,26465300.0,0.003759412783293836,-2.1999847412691804,0.5000079472303162,70.48610881155001,59.38304939375331,-0.6244116370003354,-1.000028911186476,-0.5756580950683805,0.3575131991435292,13.001880127177184,0.3199996948242223,0.14524758068802868,0.8945008277893045,-0.1487629977775562,1.9377646533561652,0.37286891500587416,1.4161327405727349,-1.4233320989394507,79.12102653101364,22.37212739834412,0.5216319127834311,8,-0.42000102996825817,-0.9150009155273402,-0.292500495910641,0.3549995422363317,-3.390001296997063,3,-0.09400749652283924,1.2000047683761117,26.60000038146973,-1.230776002464958,26.5,-4.538558600856664,26.309999465942386,-0.09400749652283924
8176,2012-08-10,26.8799991607666,26.899999618530273,26.53000068664551,26.70000076293945,24930300.0,0.006741512834598673,2.3636371517993835,2.9999046347515113,78.92856023749212,62.37511079465304,-0.7482798824442405,-1.1084831264654937,-0.737709086854224,0.1654255338510211,11.690928620634471,0.3699989318847621,0.3275635315990115,0.9929992675781243,-0.1198936663124428,2.1058922014686914,0.43655280063283897,1.5494457345234096,-1.4097308096887886,97.14278707687446,35.28685149662304,0.5564464669452843,8,-0.5949993133544922,-1.0899991989135742,-0.6299991607666016,0.1750011444091797,-3.509998321533203,4,-0.13467258351586653,-2.1999847412691804,26.70000076293945,1.2000047683761117,26.60000038146973,-1.230776002464958,26.5,-0.13467258351586653
8177,2012-08-13,26.690000534057614,26.82999992370605,26.40999984741211,26.76000022888184,23619700.0,-0.00706840151194299,3.0000181653043705,-0.38889065496818936,80.65696377705423,65.42924581557064,-0.4609626572395804,-0.8386170827400079,-0.5090342487477422,0.34162830229280416,10.216160844335102,0.4699993133544922,0.4433053999589234,0.7250005722045856,-0.38316058338110537,1.8331617277902765,0.1709199944117401,1.279081149997431,-1.019569805536456,65.00017484017938,-2.8500483179971354,0.5540805777928453,8,-0.40500068664550426,-0.9000005722045863,-0.4650001525878871,0.3649997711181676,-3.54000091552734,0,-0.12551518600364864,2.3636371517993835,26.8799991607666,-2.1999847412691804,26.70000076293945,1.2000047683761117,26.60000038146973,-0.12551518600364864
8178,2012-08-14,26.479999542236328,26.809999465942386,26.3799991607666,26.79999923706055,27470400.0,-0.007868152402369377,1.52941242468778,4.57144414168896,73.85159748876983,66.60042664907805,-0.14380600900492624,-0.571270791514241,-0.2587761127869044,0.5345561912543246,9.319953225401061,0.4300003051757848,0.49042462124358366,0.45999956130981445,-0.6350225759929344,1.5550216986125633,-0.08751150734155999,1.007510629961189,-0.6374291691138936,30.000031789123256,-41.87169061390816,0.5475110686513747,8,-0.18999958038330078,-0.6899995803833008,-0.25499916076660156,0.5750007629394531,-3.299999237060547,1,-0.12424467768328606,3.0000181653043705,26.690000534057614,2.3636371517993835,26.8799991607666,-2.1999847412691804,26.70000076293945,-0.12424467768328606
8179,2012-08-15,26.270000457763672,26.46999931335449,26.190000534057614,26.229999542236328,26081000.0,-0.007930479157966075,-3.666687859617615,-0.12500298023507955,64.41949411650404,67.2813197372286,0.13353684758432038,-0.37581426705040144,-0.022702846331554838,0.7264070592069771,9.500506775004913,0.2899990081787145,0.5347335082086353,0.2470004081726067,-0.8505393867131872,1.3445402030584006,-0.301769489270292,0.7957703056155054,-0.279389990284141,11.267609417479301,-59.700637373208416,0.5487698974428976,8,0.1699991226196289,-0.48000049591064453,-0.0475001335144043,0.7849998474121094,-3.1400012969970703,2,-0.1107727368368625,1.52941242468778,26.479999542236328,3.0000181653043705,26.690000534057614,2.3636371517993835,26.8799991607666,-0.1107727368368625
8180,2012-08-16,26.59000015258789,26.649999618530273,26.34000015258789,26.440000534057614,25699700.0,0.01218118345063246,1.2963046687906639,3.7499046347511853,61.53846747851331,67.10138230781506,-0.08924614034155809,-0.6894186241000035,-0.33300459143928407,0.3849858481672612,9.813943084387375,0.37999916076660156,0.5905779752075766,0.5405000686645494,-0.5860124565580591,1.6670125938871578,-0.022756193946754877,1.1037563312758536,-0.472075203961257,56.33804708739451,-10.978915751704072,0.5632562626113051,8,-0.04500007629394531,-0.8000001907348633,-0.38250017166137695,0.4650001525878906,-3.79000091552734,3,-0.12109813068357966,-3.666687859617615,26.270000457763672,1.52941242468778,26.479999542236328,3.0000181653043705,26.690000534057614,-0.12109813068357966
8181,2012-08-17,26.32999992370605,26.6299991607666,26.209999084472656,26.56999969482422,30376900.0,-0.009778120623911923,1.3333421636828915,-1.6000025431379636,61.538467478513134,67.09498773498369,0.20834007472121385,-0.38538262090719755,-0.06193678481405129,0.6218351967230333,9.602248596978665,0.4200000762939453,0.5732377864991776,0.23999986648559357,-0.8643837510104682,1.3443834839816553,-0.3121919422624373,0.7921916752336244,0.5699996948242223,21.874925494122976,-43.38572180178778,0.5521918087480311,8,0.21500015258789418,-0.49999999999999645,-0.3374996185302699,0.6450004577636754,-3.7899990081787074,4,-0.11469808076393595,1.2963046687906639,26.59000015258789,-3.666687859617615,26.270000457763672,1.52941242468778,26.479999542236328,-0.11469808076393595
8182,2012-08-20,26.229999542236328,26.32999992370605,26.10000038146973,26.21999931335449,25600800.0,-0.0037979636065128553,1.1904614853634454,-0.041667660078374504,60.557751667601394,67.78999507912103,0.33056110651838466,-0.22028019042567593,0.033045549926619344,0.7040953769284357,8.447810524293203,0.22999954223632102,0.5909332404808758,0.09149951934814382,-0.942354311986719,1.1253533506830067,-0.4254273963192894,0.608426435015577,0.6562000656127935,18.30976456302805,-45.85144827282046,0.5169269156674315,8,0.2700004577636719,-0.38499927520751953,-0.23749923706054688,0.7450008392333984,-3.5799999237060547,0,-0.10903540804099798,1.3333421636828915,26.32999992370605,1.2963046687906639,26.59000015258789,-3.666687859617615,26.270000457763672,-0.10903540804099798
8183,2012-08-21,26.11000061035156,26.34000015258789,25.989999771118164,26.32999992370605,31661300.0,-0.00457487357906905,1.9166726271367422,-21.999427808498766,53.75000993411686,67.30304677667942,0.4351852157169773,-0.014384088290203323,0.16006850507768178,0.7997280343013351,7.168601093941865,0.35000038146972656,0.5562914765941898,-0.08349943161011097,-0.9712945331686207,0.8042956699483987,-0.5273969823893658,0.3603981191691439,0.744751028442387,18.181949541946693,-43.541064372239816,0.44389755077925563,8,0.3349990844726598,-0.26500034332275035,-0.1175003051757777,0.8649997711181676,-3.0200004577636683,1,-0.11336656157134539,1.1904614853634454,26.229999542236328,1.3333421636828915,26.32999992370605,1.2963046687906639,26.59000015258789,-0.11336656157134539
8184,2012-08-22,25.729999542236328,26.01000022888184,25.65999984741211,25.88999938964844,33619400.0,-0.014553851368527937,-1.3333418104599501,0.7272743035988475,46.73912292316559,64.66449278908117,0.7585702661608877,0.43518438688780137,0.5257366506726378,1.153544439112629,6.594015089437834,0.4500007629394496,0.5157337586408488,-0.49350051879882884,-1.2625948928892825,0.27559385529162483,-0.8780477058440539,-0.10895333175360378,1.0728669844970717,7.070677879567282,-53.12556320678878,0.3845471870452268,8,0.5500001907348633,0.11500072479248047,0.25750064849853516,1.2450008392333984,-3.0699996948242188,2,-0.09910607393811532,1.9166726271367422,26.11000061035156,1.1904614853634454,26.229999542236328,1.3333421636828915,26.32999992370605,-0.09910607393811532
8185,2012-08-23,25.040000915527344,25.59000015258789,24.93000030517578,25.57999992370605,51397600.0,-0.02681689230411133,1.357144560134332,3.374997019764822,30.99042059207079,59.3380328284788,1.327987026060569,1.147802493519503,1.1924442235416883,1.8089288304233548,6.922045066030337,0.7999992370605469,0.4803355889990151,-1.160499191284181,-2.040247022790158,-0.2807513597782041,-1.6003731070371714,-0.7206252755311908,1.6714362768603515,6.470628494236998,-48.81937896567782,0.4398739157529886,8,0.8399991989135742,0.8049993515014648,0.8624992370605469,1.4899988174438477,-2.2800006866455043,3,-0.07627802256094751,-1.3333418104599501,25.729999542236328,1.9166726271367422,26.11000061035156,1.1904614853634454,26.229999542236328,-0.07627802256094751
8186,2012-08-24,24.90999984741211,25.06999969482422,24.70000076293945,25.04999923706055,45187500.0,-0.005191735757270721,3.1110922731319004,0.25925860516045546,27.987416291044667,53.48586088558885,1.2842041772602144,1.2547109911639538,1.2829787619604076,1.9075194097262411,7.738313496475641,0.3699989318847692,0.4124745352931214,-1.2350002288818374,-2.2860646419404524,-0.18393581582322227,-1.7605324354111467,-0.709468022352528,1.6232936562543934,12.804826989458595,-38.71467747809246,0.5255322065293082,8,0.8450002670288086,0.8900003433227539,0.9725003242492676,1.4200000762939453,-2.0699996948242188,4,-0.08470496279713013,1.357144560134332,25.040000915527344,-1.3333418104599501,25.729999542236328,1.9166726271367422,26.11000061035156,-0.08470496279713013
8187,2012-08-27,24.84000015258789,24.940000534057614,24.75,24.86000061035156,34424700.0,-0.0028101041851869013,1.1111134658585613,0.14286103542231432,22.875797845816294,47.8218831474829,1.189246012373129,1.319925922644643,1.3002791388991355,1.9482567770841968,8.798019345864933,0.19000053405761363,0.28627154506213515,-1.2589999198913588,-2.4519597783273213,-0.06604006145539643,-1.85547984910934,-0.6625199906733776,1.4732982221913673,8.536551326305803,-37.07849344754465,0.5964799292179818,8,0.8350000381469727,0.9600000381469727,1.0425000190734863,1.4750003814697266,-2.29000091552734,0,-0.09259256130966353,3.1110922731319004,24.90999984741211,1.357144560134332,25.040000915527344,-1.3333418104599501,25.729999542236328,-0.09259256130966353
8188,2012-08-28,25.0,25.01000022888184,24.68000030517578,24.790000915527344,33119500.0,0.00644121765013117,1.8695702652048583,-10.499713904255156,24.35894379246062,43.37071088925585,0.8909202393169444,1.164499382242557,1.0857736088053151,1.7573925255095766,9.851923424738755,0.32999992370605824,0.11002448001481824,-1.064000034332274,-2.3441380589734564,0.21613799030890846,-1.7040690466528652,-0.42393102201168276,1.119702661358481,24.06012881057439,-15.670997844834538,0.6400690123205904,8,0.6649999618530273,0.7899999618530273,0.882500171661377,1.3150005340576172,-2.5300006866455114,1,-0.0940000152587891,1.1111134658585613,24.84000015258789,3.1110922731319004,24.90999984741211,1.357144560134332,25.040000915527344,-0.0940000152587891
8189,2012-08-29,24.670000076293945,24.959999084472656,24.540000915527344,24.93000030517578,60462600.0,-0.013199996948242143,1.6250067055689004,-1.2381017257039055,19.701451237585943,38.722153529152806,1.0840965706491161,1.4706650295594343,1.353408014963481,2.0592455776451146,10.989872653148486,0.45999908447265625,-0.07894251131552465,-1.3309999465942397,-2.7548552317368404,0.09285533854836103,-2.04292758916554,-0.6190723040229393,1.2481442551989588,12.38088145002198,-21.443701674350606,0.7119276425713011,8,0.9149999618530273,1.0500001907348633,1.2125000953674316,1.6450004577636719,-1.989999771118164,2,-0.06404539597972347,1.8695702652048583,25.0,1.1111134658585613,24.84000015258789,3.1110922731319004,24.90999984741211,-0.06404539597972347
8190,2012-08-30,24.270000457763672,24.63999938964844,24.149999618530273,24.56999969482422,37182200.0,-0.016214009618696457,1.2272786384955976,1.1538422037193266,13.445373661582721,33.37847643838277,1.252063701858642,1.83561319686671,1.6809173408719005,2.4334364013139442,12.369565251376494,0.5200004577636719,-0.2569229903911925,-1.6489995956420884,-3.270147789102335,-0.027851402181841678,-2.4595736923722136,-0.8384254989119633,1.4276409271747426,13.043568400211466,-12.244102517141744,0.8105740967301236,8,0.9749994277954102,1.2549991607666016,1.6324996948242188,2.0450000762939453,-1.7600002288818324,3,-0.0663370655123553,1.6250067055689004,24.670000076293945,1.8695702652048583,25.0,1.1111134658585613,24.84000015258789,-0.0663370655123553
8191,2012-08-31,24.82999992370605,25.0,24.479999542236328,24.5,43447800.0,0.02307373116522715,-1.8108069097413744,-1.100002543137966,26.395923113491108,29.582717710148287,0.5106091122019976,1.2283285615287802,1.0834215086886267,1.844235640704671,13.356358427662446,0.7299995422363281,-0.3831262906526476,-1.0190001487731983,-2.703279011378843,0.6652787138324463,-1.8611395800760206,-0.17686071747037602,0.5890659432788965,79.06974681073719,56.37624846680221,0.8421394313028214,8,0.4149999618530309,0.6949996948242223,1.0800004005432164,1.3850002288818395,-2.9300003051757777,4,-0.08336688285076921,1.2272786384955976,24.270000457763672,1.6250067055689004,24.670000076293945,1.8695702652048583,25.0,-0.08336688285076921
8192,2012-09-04,24.420000076293945,25.059999465942386,24.270000457763672,25.03000068664551,40688000.0,-0.016512277433422984,1.358212439363214,-1.8484871253937827,25.120764266769086,26.40169041377631,0.7117032131226146,1.5699674771999028,1.4429728933825636,2.2122943167328195,14.164646369763961,0.7899990081787145,-0.5447209317019492,-1.3345000267028801,-3.11897655481242,0.4499765014066597,-2.2267382907576483,-0.442261762648112,0.7706338659691596,29.67038494913026,7.5747270796834485,0.8922382640547692,9,0.6599998474121094,1.1049995422363281,1.450000286102295,1.7950000762939453,-2.659999847412106,1,-0.0647010613746829,-1.8108069097413744,24.82999992370605,1.2272786384955976,24.270000457763672,1.6250067055689004,24.670000076293945,-0.0647010613746829
8193,2012-09-05,24.38999938964844,24.78000068664551,24.190000534057614,24.399999618530273,38595800.0,-0.0012285293428245803,-1.878063984889986,0.01639380143581968,26.262607288385368,24.126522009911845,0.5275402419264843,1.5112708029760604,1.44982816028433,2.205980762665696,14.928793208818835,0.5900001525878977,-0.7036477043920542,-1.2590006828308056,-3.1062849056000417,0.5882835399384305,-2.182642794215422,-0.3353585714461893,0.6700000762939453,26.3736056440764,2.788134732688299,0.9236421113846178,9,0.480000495910641,1.1350002288818324,1.3225007057189906,1.8250007629394496,-2.70999908447266,2,-0.07544076255158993,1.358212439363214,24.420000076293945,-1.8108069097413744,24.82999992370605,1.2272786384955976,24.270000457763672,-0.07544076255158993
8194,2012-09-06,25.10000038146973,25.10000038146973,24.459999084472656,24.46999931335449,40187600.0,0.029110332496466773,1.0317467045309934,-62.99866488653844,32.87356735110514,24.335760538693435,-0.31427328493464657,0.7200489786691975,0.7257442987302625,1.4583159992000425,15.29769096991154,0.7100009918212891,-0.8500717139658605,-0.4739996910095172,-2.2800526319812953,1.3320532499622608,-1.3770261614954045,0.42902677947637,-0.9500007629394567,100.0,77.22976207176077,0.9030264704858882,9,-0.4750003814697301,0.4249992370605433,0.5700001716613734,1.1149997711181605,-3.620000839233402,3,-0.10478091745595586,-1.878063984889986,24.38999938964844,1.358212439363214,24.420000076293945,-1.8108069097413744,24.82999992370605,-0.10478091745595586
8195,2012-09-07,24.190000534057614,24.70000076293945,24.01000022888184,24.1299991607666,86282100.0,-0.0362549734494797,-3.6000152588279293,0.09524011359300816,28.600006103515597,24.40382607341243,0.5168237344984483,1.5097711069164284,1.604026706494075,2.3240200798041073,15.675530269139454,1.0900001525878906,-1.0024581218781847,-1.2584995269775412,-3.083833032571018,0.5668339786159358,-2.1711662797742797,-0.3458327741808027,0.9099998474121165,16.51378715392061,-6.106575966021438,0.9126667527967376,9,0.36499977111817117,1.264999389648441,1.4425001144409215,2.024999618530277,-2.4600009918212855,4,-0.06242249671536271,1.0317467045309934,25.10000038146973,-1.878063984889986,24.38999938964844,1.358212439363214,24.420000076293945,-0.06242249671536271
8196,2012-09-10,23.26000022888184,24.60000038146973,23.170000076293945,23.95000076293945,80584600.0,-0.038445650460668945,-2.2873538522924415,-11.499745692670153,24.528307442356663,24.587438250805803,1.3277890652284192,2.271105603238727,2.503421711877227,3.2121699065830605,16.50325895544667,1.4300003051757848,-1.1423133294199985,-2.0074998855590778,-3.949358661984668,-0.06564110913348742,-2.978429273771873,-1.0365704973462826,1.8400001525878906,4.663219603983272,-17.738089967951503,0.9709293882127947,9,0.8749999999999964,1.7749996185302699,2.3875002861022914,2.954999923706051,-0.9099998474121129,0,-0.03224419572742432,-3.6000152588279293,24.190000534057614,1.0317467045309934,25.10000038146973,-1.878063984889986,24.38999938964844,-0.03224419572742432
8197,2012-09-11,23.34000015258789,23.649999618530273,23.20000076293945,23.29999923706055,54237700.0,0.0034393775975425367,-2.7500238420700462,-0.057972296473614626,26.07944715228608,24.77860529078641,1.1316422911915929,2.0314155859361307,2.3666799940361827,3.094511288133802,17.642097373942143,0.44999885559082387,-1.1776183182340638,-1.7599999427795403,-3.7622091012290504,0.24220921566996978,-2.7611045220042953,-0.7588953635547853,1.6828002166748064,8.808292715708232,-13.543176568087562,1.0011045792247548,9,0.7950000762939453,1.6949996948242188,2.330000400543213,2.875,-1.5499992370605469,1,-0.06169668057598332,-2.2873538522924415,23.26000022888184,-3.6000152588279293,24.190000534057614,1.0317467045309934,25.10000038146973,-0.06169668057598332
8198,2012-09-12,23.190000534057614,23.57999992370605,23.059999465942386,23.38999938964844,44862700.0,-0.0064267188324609315,-1.2608666807644346,-4.999856952127267,27.158280106523293,25.60714183177945,1.1151644193121655,2.026182437508954,2.456380143702461,3.2070346987712597,18.961470307064605,0.5200004577636648,-1.2009000884869891,-1.7454996109008825,-3.809960410620711,0.3189611888189461,-2.7777300107607985,-0.7132692110409664,1.7586878234863335,6.372598518252222,-17.17187061836441,1.032230399859915,9,0.8899993896484446,1.7899990081787145,2.584999561309818,3.024999618530277,-1.5200004577636683,2,-0.061664522304586744,-2.7500238420700462,23.34000015258789,-2.2873538522924415,23.26000022888184,-3.6000152588279293,24.190000534057614,-0.061664522304586744
8199,2012-09-13,23.36000061035156,23.40999984741211,22.82999992370605,23.01000022888184,52998300.0,0.007330749132337333,1.5777839943372953,-1.75001192099707,33.33333333333326,27.81691512864062,0.8267396117265413,1.7149192246196776,2.2206875476350483,3.0025615570878905,20.86081600007395,0.5799999237060582,-1.2050415564467052,-1.429999542236331,-3.5085818076823116,0.6485827232096497,-2.4692906749593213,-0.3907084095133406,1.475366413696296,28.34226998864771,2.5290986888026836,1.039291132722991,9,0.6049995422363317,1.5049991607666051,2.519999504089359,2.8549995422363317,-2.090000152587887,3,-0.07191781940413633,-1.2608666807644346,23.190000534057614,-2.7500238420700462,23.34000015258789,-2.2873538522924415,23.26000022888184,-0.07191781940413633
8200,2012-09-14,23.3700008392334,23.540000915527344,23.229999542236328,23.45000076293945,47983700.0,0.00042809197861948256,1.3846238491728717,-0.22857096146614453,34.349603818108704,28.700657429153686,0.7550503804141044,1.5297468038437287,2.153750364875826,2.9600318578217113,22.39488988575954,0.3100013732910156,-1.231647669139651,-1.2589993476867676,-3.24740645328675,0.729407757913215,-2.253202900486759,-0.2647957948867763,1.3049368167871123,30.508518410758818,2.9238916847609495,0.9942035527999907,9,0.5949993133544922,1.4949989318847656,2.5674991607666016,2.844999313354492,-1.9100017547607422,4,-0.08087296658646881,1.5777839943372953,23.36000061035156,-1.2608666807644346,23.190000534057614,-2.7500238420700462,23.34000015258789,-0.08087296658646881
8201,2012-09-17,23.309999465942386,23.440000534057614,23.15999984741211,23.290000915527344,36169000.0,-0.0025674527657817414,1.0000000000000253,-0.24998211858956984,34.419550510730275,29.733855900704928,0.6445461167759987,1.4249549092541436,2.1675164159935782,2.97804265999142,24.335309616609656,0.28000068664550426,-1.215007472481112,-1.168000698089596,-3.069286470388864,0.7332850742096717,-2.11864358423923,-0.21735781193996218,1.217343171492967,58.53655132630622,27.363411126387298,0.9506428861496335,9,0.6550006866455043,1.5550003051757777,2.722500324249264,2.9050006866455043,-1.7199993133544957,0,-0.06778206606201576,1.3846238491728717,23.3700008392334,1.5777839943372953,23.36000061035156,-1.2608666807644346,23.190000534057614,-0.06778206606201576
8202,2012-09-18,23.3700008392334,23.520000457763672,23.13999938964844,23.309999465942386,41948200.0,0.0025740615472205075,1.1111134658584976,3.0002861230321933,33.056153336450066,30.488694350489894,0.46928992327701735,1.2012946265484175,2.0607012829545326,2.8702251712355142,26.554428370095074,0.3800010681152308,-1.1334966657237082,-0.9649993896484368,-2.737294784785682,0.8072960054888085,-1.8511470872170577,-0.0788516920798159,1.0215543811036092,72.00012207031298,38.2778809263509,0.8861476975686225,9,0.5949993133544922,1.4599990844726527,2.66749906539917,2.844999313354492,-1.9100017547607422,1,-0.04364571763520442,1.0000000000000253,23.309999465942386,1.3846238491728717,23.3700008392334,1.5777839943372953,23.36000061035156,-0.04364571763520442
8203,2012-09-19,23.149999618530273,23.51000022888184,23.13999938964844,23.5,39459800.0,-0.009413830244018984,-1.0000000000000384,-5.833206179668474,33.82979811343108,30.594942212970555,0.5530597196749234,1.252380059761066,2.2500322637358643,3.038090800100548,29.040030893355397,0.37000083923339844,-1.149932409120094,-1.0370005607604966,-2.67441938285139,0.6004182613303968,-1.8557099718059433,-0.21829114971504993,1.1166311780762577,45.070316592567,8.291274835154475,0.8187094110454466,9,0.6150007247924769,1.6700000762939453,2.887500286102295,3.065000534057617,-1.4599990844726598,2,-0.0587472451582387,1.1111134658584976,23.3700008392334,1.0000000000000253,23.309999465942386,1.3846238491728717,23.3700008392334,-0.0587472451582387
8204,2012-09-20,23.18000030517578,23.18000030517578,22.989999771118164,23.09000015258789,33083000.0,0.0012959260103613257,3.2222269317170347,-0.25714301284461666,37.413409568446376,31.57420926462953,0.2481625187893428,1.0767501738488505,2.1945580429077474,2.955280333037141,31.0333777860247,0.1900005340576172,-1.1293649995518678,-0.8794999122619629,-2.4042772939023003,0.6452774693783745,-1.6418886030821334,-0.11711122144179242,0.9717000215987106,34.545479766541014,-5.019648470328626,0.7623886908201691,9,0.5349998474121094,1.5599994659423828,2.859999656677246,3.0349998474121094,-1.2299995422363281,3,-0.06514237312346682,-1.0000000000000384,23.149999618530273,1.1111134658584976,23.3700008392334,1.0000000000000253,23.309999465942386,-0.06514237312346682
8205,2012-09-21,23.1299991607666,23.270000457763672,23.01000022888184,23.21999931335449,56246600.0,-0.0021570812662161654,1.736809347895883,-0.9999999999999605,27.748723776503084,31.93203330175691,0.14750132509434977,1.029083629198908,2.2389340627920262,2.9428628574215985,31.80755844605409,0.2600002288818324,-1.1243537234305165,-0.834000968933104,-2.339337375619799,0.6713354377535907,-1.5866691722764514,-0.08133276558975666,0.9159651337624162,26.414944956868787,-7.81631795601492,0.7526682033433483,9,0.1100006103515625,1.6100006103515625,2.9850006103515625,3.085000991821289,-1.5,4,-0.08041499223907811,3.2222269317170347,23.18000030517578,-1.0000000000000384,23.149999618530273,1.1111134658584976,23.3700008392334,-0.08041499223907811
8206,2012-09-24,22.79999923706055,22.95000076293945,22.520000457763672,22.93000030517578,48846500.0,-0.014267182692587421,4.058768091551836,1.4444538634340869,28.342277624753848,32.183458909808884,0.4530289108679568,1.25736848833915,2.54291690900655,3.204219104589793,32.50699714668034,0.6099987030029297,-1.2158417115803068,-1.05850086212158,-2.5803457636543463,0.4633440394111865,-1.819423312887963,-0.2975784113551967,1.1486879078026284,27.999877929687855,-6.527061299882249,0.7609224507663825,9,0.25000095367431285,1.7750005722045863,3.367500782012936,3.41500091552734,-0.5399990081787109,0,-0.058771938483654584,1.736809347895883,23.1299991607666,3.2222269317170347,23.18000030517578,-1.0000000000000384,23.149999618530273,-0.058771938483654584
8207,2012-09-25,22.540000915527344,22.96999931335449,22.51000022888184,22.95000076293945,49535100.0,-0.011403435536549877,1.0444542402766952,3.1538190674609585,26.700300659259497,32.13257230455735,0.6566691993450391,1.4084328396922388,2.777209111645348,3.40326463347548,33.223788651469995,0.45999908447264914,-1.2174354639557485,-1.2034992218017564,-2.760260668791819,0.3532622251883062,-1.981879945296786,-0.4251184983067269,1.2658175606258837,3.000068664550426,-31.213266258199823,0.7783807234950307,9,0.4849996566772461,1.8849992752075195,3.6474990844726562,3.674999237060547,-0.4800014495849574,1,-0.042147325836398575,4.058768091551836,22.79999923706055,1.736809347895883,23.1299991607666,3.2222269317170347,23.18000030517578,-0.042147325836398575
8208,2012-09-26,22.649999618530273,22.75,22.479999542236328,22.56999969482422,49734700.0,0.004880155214508131,-1.0769247698345743,-0.1951218377543537,13.64986993817243,29.945520816206148,0.5163116310267881,1.1735179295122862,2.6341929995274356,3.2428722858476604,34.17255100950767,0.2700004577636719,-1.0978353231649187,-0.9760004997253411,-2.487533764748477,0.5355327652977948,-1.7317671322369073,-0.22023386721377491,1.0003206679503869,21.518972060996454,-4.192156637160831,0.7557666325115674,9,0.3600006103515625,1.760000228881836,3.522500514984131,3.565000534057617,-0.8099994659423828,2,-0.052538655810133505,1.0444542402766952,22.540000915527344,4.058768091551836,22.79999923706055,1.736809347895883,23.1299991607666,-0.052538655810133505
8209,2012-09-27,23.09000015258789,23.13999938964844,22.649999618530273,22.76000022888184,43872200.0,0.019426072470996703,1.2790771946789,4.1250029802350365,31.034498634274215,29.577175795780093,0.03797756954261189,0.6419939473039129,2.138849681499071,2.756760473647912,34.56251533508132,0.4899997711181676,-0.9828563932354974,-0.45699996948242116,-1.9025026805363652,0.9885027415715228,-1.1797513250093914,0.26575138604454906,0.39647522969856297,77.21517764879717,48.2611268968046,0.7227513555269716,9,-0.09000015258789062,1.1549997329711914,3.054999828338623,3.125,-1.3600006103515625,3,-0.060632291436921726,-1.0769247698345743,22.649999618530273,1.0444542402766952,22.540000915527344,4.058768091551836,22.79999923706055,-0.060632291436921726
8210,2012-09-28,22.65999984741211,23.059999465942386,22.59000015258789,23.059999465942386,47920800.0,-0.018622793518153657,1.3499988079059437,-1.2121203363870423,37.500009934093164,29.919449065042635,0.3985887140277633,0.9962720082946532,2.5122051891382178,3.143908117337336,34.45410313118005,0.5,-0.8782545003271238,-0.8065002441406257,-2.2617597304952533,0.6487592422140018,-1.5341299873179395,-0.07887050096331194,0.6855689172673252,27.272779816778748,-4.5575190992326,0.7276297431773144,9,0.3400001525878906,1.375,3.4025001525878906,3.5550003051757812,-1.75,4,-0.031332704733170624,1.2790771946789,23.09000015258789,-1.0769247698345743,22.649999618530273,1.0444542402766952,22.540000915527344,-0.031332704733170624
8211,2012-10-01,22.76000022888184,23.170000076293945,22.68000030517578,22.75,55261300.0,0.004413079529704822,-5.533346896735883,-0.02500059604702485,38.01654976950289,30.470604224270726,0.2373234706467251,0.7728663053227613,2.3729625757034256,3.0040756146807936,35.15155860145865,0.5100002288818359,-0.8362870800930864,-0.6029998779296832,-1.9395485477121532,0.7335487918527868,-1.27127421282092,0.06527445696155354,0.4643888446555593,40.57977825016154,5.59621545908405,0.6682743348912351,10,0.23499965667724254,1.0299997329711879,3.102499961853024,3.454999923706051,-1.9300003051757884,0,-0.04964855258135259,1.3499988079059437,22.65999984741211,1.2790771946789,23.09000015258789,-1.0769247698345743,22.649999618530273,-0.04964855258135259
8212,2012-10-02,22.84000015258789,23.0,22.65999984741211,22.88999938964844,36381100.0,0.0035149351011223295,1.5185153788553103,-4.999809269500773,42.553196670018785,31.43987073055825,0.08296093660034387,0.599146102165534,2.262222803185889,2.8835060366260095,35.59356323419846,0.3400001525878906,-0.8029618686723694,-0.44399995803832937,-1.7019583018803424,0.8139583858036836,-1.0729791299593359,0.18497921388267713,0.3299999237060547,52.17396111776071,13.010687206853419,0.6289791719210063,10,0.034999847412109375,0.9499998092651367,2.9375,3.375,-2.0400009155273438,1,-0.02539404202413431,-5.533346896735883,22.76000022888184,1.3499988079059437,22.65999984741211,1.2790771946789,23.09000015258789,-0.02539404202413431
8213,2012-10-03,22.54999923706055,22.96999931335449,22.489999771118164,22.86000061035156,49772700.0,-0.01269706276663407,-1.2325544259328094,6.200122072174591,33.60324449379698,31.016519055597204,0.31167756754459575,0.7844500775978531,2.5255397251092653,3.124611907228381,36.04155423851401,0.4799995422363246,-0.7745022290887675,-0.642000865936275,-1.8263660322968178,0.5423643004242678,-1.2341834491165464,-0.04981828275600364,0.6200008392333949,8.823446914024016,-30.398761196187024,0.5921825831802711,10,0.3250007629394496,1.240000724792477,3.187500953674313,3.66500091552734,-1.7799987792968786,2,-0.021729480607381002,1.5185153788553103,22.84000015258789,-5.533346896735883,22.76000022888184,1.3499988079059437,22.65999984741211,-0.021729480607381002
8214,2012-10-04,22.46999931335449,22.6200008392334,22.270000457763672,22.57999992370605,52980100.0,-0.003547668577060681,2.684167202055757,0.3548391066264771,32.28346752331983,31.52037947191018,0.31332158055025516,0.6928365047537746,2.573507366866931,3.1644951382140114,37.41925013205009,0.35000038146972656,-0.7489312017658882,-0.5905007362365744,-1.4110139031722788,0.23001243069913002,-1.0007573197044266,-0.1802441527687222,0.6034006881713907,22.222104484602,-17.354538323628866,0.41025658346785165,10,0.25000095367431996,1.2150011062622106,3.2575006484985387,3.745000839233402,-2.189998626708981,3,-0.02803734668528335,-1.2325544259328094,22.54999923706055,1.5185153788553103,22.84000015258789,-5.533346896735883,22.76000022888184,-0.02803734668528335
8215,2012-10-05,22.68000030517578,22.899999618530273,22.57999992370605,22.65999984741211,38344600.0,0.009345838817915952,-2.55554613656583,-0.1818213344430573,38.289997355241994,32.625681664186644,0.036627168119352405,0.3835759266282963,2.32132582884482,2.9174267481376788,37.9236460447282,0.4300003051757848,-0.7106875491234206,-0.30499973297119,-0.9461996767975585,0.3362002108551785,-0.6255997048843724,0.015600238941992473,0.2899990081787074,45.555557910307954,8.03116186427448,0.32059997191318423,10,0.039999961853027344,1.005000114440918,2.9724998474121094,3.4650001525878906,-2.720001220703125,4,-0.04188715829614231,2.684167202055757,22.46999931335449,-1.2325544259328094,22.54999923706055,1.5185153788553103,22.84000015258789,-0.04188715829614231
8216,2012-10-08,22.51000022888184,22.6200008392334,22.399999618530273,22.6200008392334,29698200.0,-0.007495594091995961,3.0,-5.499904634750919,34.642862981673204,33.50818858889927,0.18010479165364401,0.5212307136233214,2.429536537981587,3.055062071592449,37.577901840343195,0.2800006866455078,-0.7074789259674645,-0.4374998092651339,-1.098404645431188,0.22340502690092023,-0.7679522273481609,-0.10704739118210682,0.38999938964843395,32.87670159120054,-0.27490175402536465,0.33045241808302667,10,0.2100000381469691,1.1750001907348597,2.8749995231628382,3.4399995803832972,-2.4799995422363317,0,-0.07107953643717968,-2.55554613656583,22.68000030517578,2.684167202055757,22.46999931335449,-1.2325544259328094,22.54999923706055,-0.07107953643717968
8217,2012-10-09,21.899999618530273,22.190000534057614,21.850000381469727,22.15999984741211,66317400.0,-0.027099093920438744,1.1249903142937432,2.3636253294493756,30.407538505692187,35.37015176306814,0.7708356553908651,1.0728228752640732,2.977767424754571,3.633772039527493,37.48506298188732,0.6599998474121129,-0.6809697366794154,-0.9755003929138191,-1.758786040087962,-0.19221474573967612,-1.3671432165008888,-0.5838575693267494,1.0,4.464221852105423,-26.056977219719663,0.3916428235870709,10,0.6100006103515625,1.5750007629394531,3.4850001335144043,4.050000190734863,-1.7099990844726598,1,-0.048858434404668305,3.0,22.51000022888184,-2.55554613656583,22.68000030517578,2.684167202055757,22.46999931335449,-0.048858434404668305
8218,2012-10-10,21.76000022888184,22.0,21.700000762939453,21.899999618530273,47188900.0,-0.006392666305344408,-1.3077013366198629,0.5384587169423625,28.484854790131095,35.086858002607784,0.8619560230885845,1.1596532606930303,3.055030985843832,3.7432650996032812,37.305231002452814,0.2999992370605469,-0.6407194409791366,-1.0439997673034647,-1.9567725316244768,-0.1312270029824525,-1.5003861494639708,-0.5876133851429586,0.9509995269775366,4.99996026353255,-23.978966416691833,0.4563863821605067,10,0.6750001907348597,1.6400003433227504,3.5424995422363246,4.1099996566772425,-1.5100002288818395,2,-0.044117692174795664,1.1249903142937432,21.899999618530273,3.0,22.51000022888184,-2.55554613656583,22.68000030517578,-0.044117692174795664
8219,2012-10-11,21.68000030517578,21.8799991607666,21.520000457763672,21.8700008392334,36817700.0,-0.0036764670434090707,2.4286051644429105,1.3571525885558928,28.228244912734553,34.0566618891235,0.8056350430547994,1.1671804149532647,3.0626572909101526,3.7907064211204506,36.95623570600576,0.3599987030029297,-0.5689478371344521,-1.0399996757507317,-2.0421658178518634,-0.03783353364960007,-1.5410827468012975,-0.5389166047001659,0.8287996520996117,11.594198892354983,-16.977511469013038,0.5010830710505652,10,0.6649999618530273,1.630000114440918,3.5174994468688965,3.8749990463256836,-2.1700000762939418,3,-0.04197416211266658,-1.3077013366198629,21.76000022888184,1.1249903142937432,21.899999618530273,3.0,22.51000022888184,-0.04197416211266658
8220,2012-10-12,21.479999542236328,21.850000381469727,21.399999618530273,21.57999992370605,46274000.0,-0.009225127312000314,-2.461541283057624,0.5263163178236022,29.375009685752488,33.09649076870679,0.9170922529376817,1.2841669545220782,3.187112994814406,3.9585710866233725,36.96762578498015,0.4500007629394531,-0.47229124776914233,-1.1455003738403313,-2.241627082304948,-0.04937366537571464,-1.6935637280726397,-0.597437019608023,0.8310405151367206,6.557364234434799,-21.174301153672225,0.5480633542323087,10,0.7200002670288086,1.5700006484985352,3.5950002670288086,4.045000076293945,-2.119998931884769,4,-0.0558658697003811,2.4286051644429105,21.68000030517578,-1.3077013366198629,21.76000022888184,1.1249903142937432,21.899999618530273,-0.0558658697003811
8221,2012-10-15,21.729999542236328,21.899999618530273,21.5,21.530000686645508,49513800.0,0.011638733953807767,-2.076917433884752,-1.9999809265865023,37.30406342676747,32.51325374167887,0.5650418967902979,0.958890982128004,2.852599257241721,3.6869830951651394,36.84762684033852,0.4200000762939453,-0.4892238776956823,-0.8165003776550286,-1.93247591621272,0.2994751609026629,-1.3744881469338743,-0.25851260837618284,0.39883242736816626,41.77209383178672,10.461282349918616,0.5579877692788454,10,0.4549999237060547,1.2700004577636719,3.27500057220459,3.7250003814697266,-2.0100002288818395,0,-0.08145423355041237,-2.461541283057624,21.479999542236328,2.4286051644429105,21.68000030517578,-1.3077013366198629,21.76000022888184,-0.08145423355041237
8222,2012-10-16,22.350000381469727,22.46999931335449,21.950000762939453,21.989999771118164,80707000.0,0.028532022655053835,-1.3636371517993995,1.8000133515168277,45.94596127159168,33.884666716989386,-0.14726100970148437,0.27252888417996957,2.1509676229389427,3.0454272869410524,36.374687950885246,0.7399997711181605,-0.4945150850124591,-0.14549951553344798,-1.1942175219214413,0.9032184908545453,-0.6698585187274446,0.37885948766054867,-0.9500007629394531,88.78514335422534,53.912690040076114,0.5243590031939962,10,-0.20000076293945312,0.17499923706054688,2.234999656677246,2.684999465942383,-2.4600009918212855,1,-0.10380311656494279,-2.076917433884752,21.729999542236328,-2.461541283057624,21.479999542236328,2.4286051644429105,21.68000030517578,-0.10380311656494279
8223,2012-10-17,21.790000915527344,21.979999542236328,21.270000457763672,21.270000457763672,99053800.0,-0.025055904088783665,-1.73076330557899,1.4444432670707412,32.9843188125318,33.96253908245738,0.328098549401318,0.7646189708093125,2.615020778705315,3.578959538193537,36.196141501431704,1.0799999237060547,-0.5260242226091663,-0.6374990463256829,-1.6838937614416025,0.40889566879023675,-1.160696403883641,-0.11430168876772484,0.6799983978271449,43.33341280626895,13.246262118860365,0.523197357557959,10,0.2949991226196289,0.6349992752075195,2.794999122619629,3.2449989318847656,-1.8600006103515625,2,-0.07342819248481924,-1.3636371517993995,22.350000381469727,-2.076917433884752,21.729999542236328,-2.461541283057624,21.479999542236328,-0.07342819248481924
8224,2012-10-18,21.670000076293945,21.86000061035156,21.600000381469727,21.81999969482422,42921800.0,-0.005507151637973884,1.2608573063431772,-0.28846055092983164,35.897455404229774,33.69670108790047,0.3606072820953621,0.8070731464082357,2.6324788780485378,3.665938155176221,35.81996687797254,0.2600002288818324,-0.5875676718654717,-0.6819998741149895,-1.7176301982747688,0.35363045004478977,-1.1998150361948774,-0.16418471203510165,0.7999992370605433,33.33333333333343,2.770793152911338,0.5178151620798888,10,0.27500057220458984,0.7350006103515625,2.859999656677246,3.309999465942383,-1.5799999237060547,3,-0.06552838353920287,-1.73076330557899,21.790000915527344,-1.3636371517993995,22.350000381469727,-2.076917433884752,21.729999542236328,-0.06552838353920287
8225,2012-10-19,21.270000457763672,21.690000534057614,21.21999931335449,21.670000076293945,55622300.0,-0.018458680993169718,1.1363665919623038,2.6666709052299633,30.446214066408686,33.23040676398219,0.6029740258627889,1.1178967482973974,2.9199497126047333,4.029615654952938,35.841360565098704,0.470001220703125,-0.6157661317430936,-0.9889995574951165,-2.063780188382914,0.08578107339268115,-1.526389872939017,-0.4516092420512159,1.1759988784789996,4.000091552734659,-24.25041116985679,0.5373903154438989,10,0.5749988555908168,1.109999656677246,3.1449995040893555,3.594999313354492,-1.739999771118164,4,-0.08274566013182305,1.2608573063431772,21.670000076293945,-1.73076330557899,21.790000915527344,-1.3636371517993995,22.350000381469727,-0.08274566013182305
8226,2012-10-22,21.459999084472656,21.56999969482422,21.299999237060547,21.399999618530273,36500300.0,0.008932704401500624,-1.0769247698345743,-0.14999880790596762,32.39795446694015,33.45156409300974,0.2775575752258632,0.8668028222102677,2.611507228659132,3.808661450205282,35.2664082731123,0.2999992370605469,-0.6335827150347164,-0.7320009231567397,-1.831562652161324,0.36756080584784456,-1.2817817876590318,-0.18222005865444757,0.9369602508544865,19.19998168945341,-5.7755041601811605,0.5497808645022917,10,0.3850002288818324,0.9100008010864258,2.955000877380371,3.405000686645508,-1.8899993896484375,0,-0.09785641023817881,1.1363665919623038,21.270000457763672,1.2608573063431772,21.670000076293945,-1.73076330557899,21.790000915527344,-0.09785641023817881
8227,2012-10-23,21.59000015258789,21.770000457763672,21.299999237060547,21.31999969482422,47194400.0,0.006057831950668557,-2.0322525072294346,4.500047684140255,37.234061980678966,34.42369822529284,0.11058822454100792,0.6977551555646997,2.3682560320587953,3.6593235030659486,34.53290802199222,0.470001220703125,-0.6875217256881072,-0.5544998168945305,-1.6726839747408242,0.5636843409517631,-1.1135918958176774,0.00459226202861629,0.7598807818603461,48.6843062899824,20.770708584840726,0.5590920789231476,10,0.254999160766598,0.7799997329711914,2.8249998092651367,3.2749996185302734,-2.049999237060547,1,-0.08661421148759252,-1.0769247698345743,21.459999084472656,1.1363665919623038,21.270000457763672,1.2608573063431772,21.670000076293945,-0.08661421148759252
8228,2012-10-24,21.459999084472656,21.739999771118164,21.40999984741211,21.729999542236328,33237800.0,-0.0060213555903866345,1.2758543579490147,-1.0,36.74541523344481,35.370050483149534,0.2163057481430215,0.7737013449087868,2.387931371005415,3.7706321209812685,33.723871382212735,0.3299999237060547,-0.7255000281184145,-0.6250008583068833,-1.7564928034758793,0.5064910868621126,-1.1907468308913813,-0.05925488572238535,0.8446865851318321,37.499888241518086,8.500094945572744,0.5657459725844983,10,0.3850002288818324,0.9050006866455078,2.9375009536743164,3.405000686645508,-1.4899997711181676,2,-0.07315935516326211,-2.0322525072294346,21.59000015258789,-1.0769247698345743,21.459999084472656,1.1363665919623038,21.270000457763672,-0.07315935516326211
8229,2012-10-25,21.690000534057614,21.75,21.51000022888184,21.57999992370605,79226400.0,0.010717682171355492,1.0869586850877258,-0.4074089772390116,37.07573361885429,36.2256864757164,-0.013553261635028235,0.456861192782295,2.0547720855670164,3.516858720702846,33.996042731715285,0.29000091552734375,-0.6918332684535002,-0.32499942779541513,-1.3641590851499075,0.7141602295590772,-0.8445792564726631,0.19458040088183282,0.5712976812968762,85.45458959144622,56.13039082679189,0.5195798286772466,10,0.154998779296875,0.5549993515014684,2.6024994850158727,3.1749992370605504,-1.840000152587887,3,-0.08114339260242442,1.2758543579490147,21.459999084472656,-2.0322525072294346,21.59000015258789,-1.0769247698345743,21.459999084472656,-0.08114339260242442
8230,2012-10-26,21.950000762939453,22.020000457763672,21.600000381469727,21.770000457763672,92415400.0,0.011987101082528318,1.625002980235081,1.6363573311138855,42.85715675908698,36.842696845974125,-0.2233614560728192,0.14855902527693132,1.6821922301863168,3.2241381267992892,33.93592009442509,0.4200000762939453,-0.6296409315091367,-0.029499244689940696,-1.0234065661649439,0.9644080767850625,-0.5264529054274405,0.4674544160475591,0.26964549633503765,90.27783664646294,58.866510774652504,0.4969536607375011,10,-0.10500144958496449,0.2949991226196289,2.277499198913574,2.914999008178711,-1.7900009155273438,4,-0.08473806586339627,1.0869586850877258,21.690000534057614,1.2758543579490147,21.459999084472656,-2.0322525072294346,21.59000015258789,-0.08473806586339627
8231,2012-10-31,21.6299991607666,22.09000015258789,21.59000015258789,22.01000022888184,40612800.0,-0.014578660184520142,-1.1739173701756422,-2.111113465858537,46.280990432794155,36.87992230832995,0.09047808136097046,0.4000752259393465,1.8919564781286908,3.5113021025703404,34.117307162449976,0.5,-0.5647613116794972,-0.29300079345703267,-1.2267449264898787,0.6407433395758133,-0.7598728599734557,0.17387127305939032,0.5496612206710907,41.772093831786535,6.6649547774616735,0.4668720665164235,10,0.025000572204589844,0.5650005340576172,2.3600006103515625,3.2350006103515625,-1.4699993133544922,2,-0.09708731186315345,1.625002980235081,21.950000762939453,1.0869586850877258,21.690000534057614,1.2758543579490147,21.459999084472656,-0.09708731186315345
8232,2012-11-01,22.26000022888184,22.40999984741211,21.71999931335449,21.76000022888184,50359300.0,0.029126264103512378,-1.379304674962465,-1.3157857752346411,56.06795150157169,39.44477038488994,-0.618694404548144,-0.29049999423375183,1.1599896722044782,2.8442889105257123,33.99393945663671,0.7800006866455078,-0.4732286566158628,0.36600027084351083,-0.47970477032410486,1.2117053120111265,-0.05685224974029879,0.7888527914273205,-1.0400009155273509,85.00003814697301,44.18083850535989,0.4228525205838085,11,-0.4450006484985387,-0.06500053405762074,1.5524997711181605,2.449999809265133,-2.1800003051757884,3,-0.12084458699004896,-1.1739173701756422,21.6299991607666,1.625002980235081,21.950000762939453,1.0869586850877258,21.690000534057614,-0.12084458699004896
8233,2012-11-02,22.059999465942386,22.540000915527344,22.020000457763672,22.38999938964844,51737600.0,-0.008984760147484505,-1.5366003433244348,-0.6599998474121094,54.48111435749682,41.50962137969739,-0.4205969261311431,-0.1360672364587714,1.2574668744654787,3.012445004145473,33.48111007180703,0.5200004577636719,-0.43226578899161794,0.19049949645996378,-0.6018981473208171,0.9828971402407447,-0.20569932543042668,0.5866983183503542,-0.8162001419067444,53.397948583100344,8.515077345027095,0.39619882189038985,11,-0.1799993515014684,0.13500022888183238,1.6650009155273402,2.6450004577636683,-1.409999847412113,4,-0.1142338445794423,-1.379304674962465,22.26000022888184,-1.1739173701756422,21.6299991607666,1.625002980235081,21.950000762939453,-0.1142338445794423
8234,2012-11-05,21.84000015258789,22.11000061035156,21.71999931335449,22.020000457763672,48797400.0,-0.009972770565753852,1.1666701987878187,0.5454555963355778,54.22535337389802,44.15174796941842,-0.1943892456567653,0.03616851182610503,1.382522846623182,3.1905344697464955,32.79964660845559,0.3900012969970703,-0.47629846397323305,0.0020001411437995387,-0.7382590528596964,0.7422593351472955,-0.3681294558579502,0.3721297381455493,-0.5443527648925794,26.315768339644308,-22.44777138338698,0.3701295970017485,11,0.07999992370605469,0.3549995422363281,1.869999885559082,2.84999942779541,-1.1700000762939453,0,-0.08562274845093443,-1.5366003433244348,22.059999465942386,-1.379304674962465,22.26000022888184,-1.1739173701756422,21.6299991607666,-0.08562274845093443
8235,2012-11-06,21.729999542236328,22.0,21.6299991607666,21.729999542236328,49860500.0,-0.005036657947940948,-2.699994277975929,-0.0,50.0,46.107530806425075,-0.013718403273635715,0.07520400230324498,1.4165884943387432,3.257240756826185,32.96224803691528,0.37000083923339844,-0.4213380943694105,-0.060500431060791726,-0.6863467190971448,0.5653458569755614,-0.3734235750789665,0.25242271295738306,-0.3845780134277348,14.736766022719516,-33.469001214059155,0.31292314401817617,11,0.1900005340576172,0.4650001525878906,1.892500400543213,2.9600000381469727,-1.239999771118164,1,-0.08651630006307509,1.1666701987878187,21.84000015258789,-1.5366003433244348,22.059999465942386,-1.379304674962465,22.26000022888184,-0.08651630006307509
8236,2012-11-07,20.90999984741211,21.549999237060547,20.899999618530273,21.540000915527344,70960100.0,-0.03773583580756157,1.0000058687856896,-100.0,33.333348050511134,45.67411814751754,0.8046800333868802,0.8107576403115218,2.153750108173206,4.021712814125024,33.23155398325868,0.8299999237060547,-0.3959974508882773,-0.8005001068115227,-1.4477772832723375,-0.153222930350708,-1.1241386950419319,-0.4768615185811136,1.6300010681152344,0.6097695715330768,-40.70887761729826,0.32363858823040775,11,0.8100004196166992,1.125,2.6075000762939453,3.7799997329711914,-0.37999916076660156,2,-0.03586800600062279,-2.699994277975929,21.729999542236328,1.1666701987878187,21.84000015258789,-1.5366003433244348,22.059999465942386,-0.03586800600062279
8237,2012-11-08,20.82999992370605,21.1299991607666,20.81999969482422,20.899999618530273,38090000.0,-0.0038259169913843483,-5.888865341414826,0.11111043832614353,37.500006208807655,45.75796158922453,0.8555018417846121,0.8500692215306991,2.150531047644872,4.039407993823215,32.77425269899956,0.3099994659423828,-0.310073144841553,-0.8270000457763693,-1.5770487450607362,-0.07695134649200241,-1.2020243954185545,-0.4519756961341841,1.677200965881351,0.5814082432885924,-38.81009909380187,0.37502434964218384,11,0.8500003814697301,1.0799999237060582,2.5625000000000036,3.8599996566772496,-0.2600002288818324,3,-0.03216515020393418,1.0000058687856896,20.90999984741211,-2.699994277975929,21.729999542236328,1.1666701987878187,21.84000015258789,-0.03216515020393418
8238,2012-11-09,20.799999237060547,21.13999938964844,20.799999237060547,20.809999465942386,35017900.0,-0.0014402634064036857,-66.99847415601826,0.14286103542238682,38.400006510406755,45.90510302161924,0.8739402056511203,0.8479355300574127,2.0900902818191796,4.005019583185206,32.11493659205726,0.3400001525878942,-0.24290092380853778,-0.8090006828308098,-1.648798039388545,0.030796673726925405,-1.2288993611096757,-0.389102004551944,1.639713604736329,0.0,-38.498947252840054,0.4198986782788675,11,0.8700008392333984,1.0850000381469727,2.532500743865967,3.890000343322754,0.15999984741210938,4,-0.034615352873265115,-5.888865341414826,20.82999992370605,1.0000058687856896,20.90999984741211,-2.699994277975929,21.729999542236328,-0.034615352873265115
8239,2012-11-12,20.770000457763672,20.90999984741211,20.649999618530273,20.8799991607666,27267000.0,-0.0014422490575588531,2.058824849375624,10.99961853900048,42.603560980894954,45.87692571293123,0.8489937067789732,0.8498353641156307,2.0380728248822493,3.9683640871061208,31.274618390063917,0.26000022888183594,-0.21149528734712675,-0.7934994697570801,-1.7120174015090086,0.12501846199484845,-1.2527584356330443,-0.3342405038811158,1.571329567749025,8.888948542574129,-32.57044633275331,0.45925896587596365,11,0.8249998092651367,1.0049991607666016,2.562499523162842,3.919999122619629,0.3299999237060547,0,-0.005777604072634612,-66.99847415601826,20.799999237060547,-5.888865341414826,20.82999992370605,1.0000058687856896,20.90999984741211,-0.005777604072634612
8240,2012-11-13,20.280000686645508,20.81999969482422,20.18000030517578,20.56999969482422,56379200.0,-0.023591707285447128,-1.6122436269224332,2.6363857051204245,33.96743933164129,44.50875336835869,1.2037824644771078,1.3126236268277296,2.451566678635352,4.386107854781471,30.45130869675005,0.6399993896484375,-0.1798480822810049,-1.2234992980957031,-2.306949467578665,-0.1400491286127412,-1.7652243828371859,-0.6817742133542204,1.9260229063085959,7.299303608372293,-35.44832693743111,0.5417250847414815,11,1.0799999237060547,1.2599992752075195,2.922499656677246,4.304999351501465,0.75,1,0.01923073848341894,2.058824849375624,20.770000457763672,-66.99847415601826,20.799999237060547,-5.888865341414826,20.82999992370605,0.01923073848341894
8241,2012-11-14,19.959999084472656,20.5,19.950000762939453,20.420000076293945,58961300.0,-0.015779171170520412,-1.2916747795610692,1.586215741599416,28.94059038007927,41.49460213263731,1.4102894711324332,1.5739177975578826,2.671713311985492,4.646108555772507,29.82857395743876,0.5499992370605469,-0.1773012736383741,-1.455000877380371,-2.7323586090720866,-0.17764314568865558,-2.093679743226229,-0.8163220115345133,2.043422179703615,0.8401960564319371,-39.456352995413894,0.6386788658458574,11,1.2850017547607422,1.3250017166137695,3.2425012588500977,4.625000953674316,0.8100013732910156,2,0.026553141831444638,-1.6122436269224332,20.280000686645508,2.058824849375624,20.770000457763672,-66.99847415601826,20.799999237060547,0.026553141831444638
8242,2012-11-15,20.030000686645508,20.290000915527344,19.979999542236328,20.01000022888184,45733800.0,0.0035070944581008234,-6.749856952126645,-0.04347916226110774,31.233651774857222,38.91155073456625,1.1071223405949482,1.3925949999667395,2.5138289153103557,4.512231499968255,30.77461357224992,0.3300018310546875,-0.22611410166909707,-1.2689992904663079,-2.6086913570741537,0.0706927761415379,-1.9388453237702308,-0.599153257162385,1.7270101173823456,6.7226904225342885,-32.52610253488194,0.6698460333039227,11,1.0,1.2150001525878906,3.172499656677246,4.554999351501465,0.6099987030029332,3,0.02496255531001368,-1.2916747795610692,19.959999084472656,-1.6122436269224332,20.280000686645508,2.058824849375624,20.770000457763672,0.02496255531001368
8243,2012-11-16,20.190000534057614,20.26000022888184,19.770000457763672,20.06999969482422,50855500.0,0.00798801008123684,2.769225690496201,5.999904634751985,29.946553517880133,36.21390630611982,0.7308212512981171,1.166382149229829,2.2669606925261725,4.30284889708318,30.935722191988035,0.4899997711181676,-0.27305724679818866,-1.0289994239807179,-2.434700465825827,0.3767016178643914,-1.7318499449032707,-0.326148903058165,1.3501690650396334,36.84213168074282,3.2960384814654375,0.7028505209225546,11,0.6949996948242223,0.9650001525878942,2.8024997711181676,4.184999465942386,0.4599990844726598,4,0.018821156548540108,-6.749856952126645,20.030000686645508,-1.2916747795610692,19.959999084472656,-1.6122436269224332,20.280000686645508,0.018821156548540108
8244,2012-11-19,20.25,20.450000762939453,19.729999542236328,19.989999771118164,69433800.0,0.002971741671882411,1.1818160800621909,2.166653421282747,25.988721873380285,33.54598651427318,0.4711030898081141,1.0482917204748219,2.0961100565736714,4.193952896260626,30.90795560533557,0.720001220703125,-0.42492760511975547,-0.8979999542236321,-2.350454721461251,0.5544548130139866,-1.6242273378424414,-0.17177257060482276,1.042345919310545,47.70645733664174,20.455157345216975,0.7262273836188098,11,0.3899993896484375,0.8850002288818359,2.6675004959106445,4.050000190734863,0.2600002288818395,0,0.035061683183834846,2.769225690496201,20.190000534057614,-6.749856952126645,20.030000686645508,-1.2916747795610692,19.959999084472656,0.035061683183834846
8245,2012-11-20,19.51000022888184,19.8799991607666,19.350000381469727,19.8799991607666,85743300.0,-0.036543198573736335,1.8648665367603847,-1.423071562190501,23.23235631558319,32.423654099281194,0.9645075766082947,1.7388266270692299,2.7437107879771645,4.876903576036984,30.584218219721425,0.8999996185302734,-0.5892050366535173,-1.5499997138977015,-3.174418442564779,0.07441901476937574,-2.362209078231242,-0.7377903495641611,1.5323702700968305,13.913034824880768,-11.026368029806527,0.8122093643335389,11,0.7349996566772425,1.4350004196166957,3.3175001144409144,4.699999809265133,0.7199993133544886,1,0.08149667524012183,1.1818160800621909,20.25,2.769225690496201,20.190000534057614,-6.749856952126645,20.030000686645508,0.08149667524012183
8246,2012-11-21,19.36000061035156,19.549999237060547,19.229999542236328,19.520000457763672,95636000.0,-0.007688345298337174,1.9091224358863206,0.4324332683802061,8.33335617035246,29.182915206119507,0.9739377793075192,1.816569461398153,2.827644566542819,4.9746298673745954,30.287422283168507,0.31999969482421875,-0.7572633182468387,-1.5949994087219288,-3.374620640808601,0.18462182336474342,-2.484810024765263,-0.7051887926785945,1.377743267475502,10.655814593390907,-6.410116770964564,0.889810616043336,11,0.8249988555908239,1.524999618530277,3.264999389648441,4.7899990081787145,1.2600002288818395,2,0.08626033179983583,1.8648665367603847,19.51000022888184,1.1818160800621909,20.25,2.769225690496201,20.190000534057614,0.08626033179983583
8247,2012-11-23,19.71999931335449,19.84000015258789,19.51000022888184,19.530000686645508,51711900.0,0.018594973742430687,-1.8695702652049737,-1.187492549412249,17.857135371471898,26.900373968460077,0.4916269753990683,1.3800475963473637,2.401822074224956,4.550827465853175,30.217462325889638,0.4799995422363317,-0.9032742575019164,-1.141500663757327,-2.9762903194296904,0.6932889919150362,-2.058895491593507,-0.2241058359211472,0.7161956973544257,40.16387547839979,26.549701766788104,0.9173948278361812,11,0.3500003814697301,1.1650009155273473,2.8725004196167028,4.430000305175785,1.659999847412113,4,0.05324549599239159,1.9091224358863206,19.36000061035156,1.8648665367603847,19.51000022888184,1.1818160800621909,20.25,0.05324549599239159
8248,2012-11-26,19.88999938964844,19.920000076293945,19.6200008392334,19.690000534057614,67047900.0,0.008620693824204606,1.307684407438653,1.0526331640131477,22.84121615518923,24.704557876714993,0.2000007927768337,1.1451065206272268,2.171452156278864,4.317045135158434,30.06667453601176,0.2999992370605469,-0.9054788191504421,-0.8930006027221644,-2.754127561287188,0.968126355842859,-1.8235640820046761,0.03756287656034729,0.304956527365956,54.09829401906126,40.352059627503124,0.9305634792825124,11,0.13500022888183238,0.9950008392333949,2.4475002288818324,4.260000228881832,1.4300003051757777,0,0.0377073918056694,-1.8695702652049737,19.71999931335449,1.9091224358863206,19.36000061035156,1.8648665367603847,19.51000022888184,0.0377073918056694
8249,2012-11-27,19.93000030517578,20.190000534057614,19.920000076293945,19.950000762939453,44893200.0,0.0020111069258332837,-12.499713904253113,-0.10000286103931666,24.431832344077037,23.645045989207855,0.03164280088263993,1.0187205263488615,2.064821068828774,4.209813271773967,29.684627654524025,0.3000011444091726,-0.9361372465661084,-0.7649996757507331,-2.6119372738738313,1.081937922372365,-1.6884684748122822,0.15846912331081597,-0.7000007629394531,72.9166708058741,56.846286479671484,0.923468799061549,11,-0.06500053405761719,0.9549999237060547,2.3249998092651367,4.154999732971191,1.2299995422363281,1,0.036126407542879546,1.307684407438653,19.88999938964844,-1.8695702652049737,19.71999931335449,1.9091224358863206,19.36000061035156,0.036126407542879546
8250,2012-11-28,20.09000015258789,20.11000061035156,19.63999938964844,19.88999938964844,43226300.0,0.008028090565084245,2.9166494476675444,-9.999809269502016,35.66434405894377,24.39212973130391,-0.1767277506415681,0.7507191243701783,1.8383541053041306,3.987780163982265,30.164691359392755,0.4700012207031179,-0.9725002887714105,-0.5119997978210442,-2.2784184493884183,1.2544188537463299,-1.3952091236047295,0.37120952796264106,-0.840800590515137,89.5833043588835,68.60129980239435,0.8832093257836866,11,-0.25,0.7950000762939453,2.085000514984131,3.994999885559082,1.1599998474121094,2,0.020905926983770806,-12.499713904253113,19.93000030517578,1.307684407438653,19.88999938964844,-1.8695702652049737,19.71999931335449,0.020905926983770806
8251,2012-11-29,19.530000686645508,20.040000915527344,19.459999084472656,19.82999992370605,64926300.0,-0.027874537664960952,-1.6363573311138855,-1.4999904632932244,30.538934466016713,24.314938919210523,0.3529817821514243,1.2072201500676591,2.325943124002535,4.488087404314506,30.940946862820894,0.6300010681152344,-1.0509242990929621,-0.9669993400573738,-2.7257678036388455,0.791769123524098,-1.8463835718481114,-0.0876151082666361,-0.26198510513305706,9.589241529951893,-13.396078596778201,0.8793842317907363,11,0.3099994659423828,1.3549995422363281,2.5824990272521973,4.529998779296875,1.5599994659423828,3,0.035842234049150656,2.9166494476675444,20.09000015258789,-12.499713904253113,19.93000030517578,1.307684407438653,19.88999938964844,0.035842234049150656
8252,2012-11-30,19.56999969482422,19.770000457763672,19.420000076293945,19.6299991607666,51427800.0,0.0020480802238815876,1.0588132997492412,0.1999987284310134,31.641789515157484,24.503298474463566,0.26917637808769257,1.0069889203824687,2.210571194449983,4.3878630804010825,32.586167531032096,0.35000038146972656,-1.0561886067367006,-0.792500305175782,-2.3873849354913155,0.8023843251397516,-1.5899426203335487,0.004942009981984796,-0.2835444142608665,19.48045835789775,-6.147462607956932,0.7974423151577671,11,0.2700004577636719,1.3150005340576172,2.5374999046325684,4.489999771118164,1.8800010681152344,4,0.05365361066852126,-1.6363573311138855,19.530000686645508,2.9166494476675444,20.09000015258789,-12.499713904253113,19.93000030517578,0.05365361066852126
8253,2012-12-03,19.540000915527344,19.920000076293945,19.5,19.8799991607666,50637000.0,-0.001532896257776084,1.0,5.666687859617891,31.641789515157484,25.131417101327695,0.220460133868567,0.8838302099904567,2.170386819570723,4.366590653691105,34.482093046388016,0.4200000762939453,-1.0119983235286334,-0.696499156951905,-2.115160597699763,0.7221622837959529,-1.4058298773258358,0.012831563422025738,-0.23547472989410778,15.58451531079863,-11.658424098052386,0.7093307203739297,12,0.1699991226196289,1.3449993133544922,2.5674986839294434,4.519998550415039,2.259998321533203,0,0.09416571949989594,1.0588132997492412,19.56999969482422,-1.6363573311138855,19.530000686645508,2.9166494476675444,20.09000015258789,0.09416571949989594
8254,2012-12-04,19.96999931335449,20.049999237060547,19.61000061035156,19.6299991607666,57942400.0,0.02200605822313184,-1.3157989840785185,-1.0000056098778625,45.288728777104325,27.58212515260782,-0.28321648796795884,0.32311939146588387,1.6727877021463442,3.8900153706545915,35.795573609753944,0.5099983215332031,-0.9746868024849711,-0.17300071716308807,-1.3769255563301463,1.0309241220039702,-0.7749631367466172,0.42896170242044107,-0.647763640752764,79.70997266135733,47.88115004351722,0.6019624195835283,12,-0.259999275207516,0.9150009155273473,2.1350002288818395,4.055000305175781,2.0300006866455114,1,0.06760142352969178,1.0,19.540000915527344,1.0588132997492412,19.56999969482422,-1.6363573311138855,19.530000686645508,0.06760142352969178
8255,2012-12-05,19.850000381469727,20.020000457763672,19.739999771118164,19.940000534057614,45847000.0,-0.006008960240900696,1.2400054931640625,-0.26470621234389835,48.22008250377921,32.01398363409968,-0.12283390774595304,0.31099692208493934,1.7240096689128137,3.9726454122358135,37.019745611700706,0.2800006866455078,-0.9484816272031793,-0.1989996910095222,-1.1477249120740005,0.7497255300549561,-0.6733623015417614,0.27536291952271696,-0.5104094116388858,68.25410761699177,31.162666277974807,0.47436261053223916,12,-0.04500007629394531,1.0349998474121094,2.1949992179870605,4.164999008178711,2.1499996185302734,2,0.06599493404369339,-1.3157989840785185,19.96999931335449,1.0,19.540000915527344,1.0588132997492412,19.56999969482422,0.06599493404369339
8256,2012-12-06,20.15999984741211,20.290000915527344,19.96999931335449,19.989999771118164,46291200.0,0.01561710125868676,-2.0476199126256107,-1.8888865341415573,51.951943867688115,35.80229568923482,-0.34354721928908916,-0.06120986445391097,1.3580559382026465,3.61855706190331,36.93495103647621,0.4400005340576172,-0.9081723359171789,0.14849977493286204,-0.7121307377237187,1.0091302875894428,-0.2818154813954301,0.5788150312611542,-0.8034006862967331,85.05736290670882,42.30174211409742,0.4303152563282912,12,-0.30499935150146484,0.7250003814697266,1.8849997520446777,3.7749996185302734,1.7199993133544922,3,0.05406746829553222,1.2400054931640625,19.850000381469727,-1.3157989840785185,19.96999931335449,1.0,19.540000915527344,0.05406746829553222
8257,2012-12-07,20.15999984741211,20.36000061035156,20.030000686645508,20.32999992370605,41701200.0,0.0,1.8695464685248573,-0.9999999999999791,49.52680192227512,38.767360774466574,-0.3068366203265178,-0.12013775502156676,1.309329823082873,3.575936649697873,36.67580084731049,0.32999992370605113,-0.7830753280452818,0.18199977874756001,-0.5923139545311038,0.9563135120262238,-0.20515708789177012,0.5691566453868901,-0.7660646161202536,76.74411383758304,31.867346649307393,0.3871568666393319,12,-0.26999950408935547,0.7250003814697266,1.7649998664855957,3.7749996185302734,1.9500007629394496,4,0.046130967867798134,-2.0476199126256107,20.15999984741211,1.2400054931640625,19.850000381469727,-1.3157989840785185,19.96999931335449,0.046130967867798134
8258,2012-12-10,20.07999992370605,20.170000076293945,19.979999542236328,20.149999618530273,27273200.0,-0.003968250213867375,2.454535996670828,0.41176272593659335,47.33541607497865,41.312203411233426,-0.22020803042628145,-0.10207764798408547,1.335123269117922,3.6084264875217507,36.41003448986662,0.1900005340576172,-0.5908760575828005,0.13799982070922567,-0.5358297275261634,0.8118293689446148,-0.19891495340846888,0.4749145948269202,-0.6281007696706133,62.66657511393229,17.39808008491385,0.33691477411769505,12,-0.18999958038329723,0.8050003051757848,1.9249997138977086,3.8449993133544957,2.60000038146973,0,0.06822713368718714,1.8695464685248573,20.15999984741211,-2.0476199126256107,20.15999984741211,1.2400054931640625,19.850000381469727,0.06822713368718714
8259,2012-12-11,20.649999618530273,20.739999771118164,20.149999618530273,20.15999984741211,51036500.0,0.028386439093124327,-1.3137250502081252,-7.000027247956048,68.87420690108151,45.00218817147095,-0.7569351047786164,-0.7183591030989334,0.70223822023274,2.9804961632369853,35.49508086618095,0.6599998474121129,-0.4362997088763052,0.7139995574951179,0.06972461589307954,1.3582744990971563,0.39186208669409694,1.0361370282961389,-1.1436143771158669,90.99998474121094,40.039956103455765,0.3221374708010198,12,-0.5699996948242188,0.020000457763671875,1.387500286102295,3.130000114440918,0.6000003814697266,1,0.05569005519488357,2.454535996670828,20.07999992370605,1.8695464685248573,20.15999984741211,-2.0476199126256107,20.15999984741211,0.05569005519488357
8260,2012-12-12,20.670000076293945,20.989999771118164,20.540000915527344,20.86000061035156,48354700.0,0.0009685451880456775,1.0,-0.3877563730775596,72.66440028273703,49.68279548443988,-0.7666297839755813,-0.7458856430092382,0.6321505716114899,2.9044883207243757,34.12527157053907,0.4499988555908203,-0.3100508884119577,0.7145000457763686,0.005981492355758178,1.423018599196979,0.3602407690660634,1.0687593224866738,-1.0649256725032394,68.62749497918757,12.050031395998388,0.3542592767103049,12,-0.4650001525878906,-0.05500030517578125,1.3874998092651367,3.109999656677246,0.5,2,0.06434445664233013,-1.3137250502081252,20.649999618530273,2.454535996670828,20.07999992370605,1.8695464685248573,20.15999984741211,0.06434445664233013
8261,2012-12-13,20.489999771118164,20.920000076293945,20.440000534057614,20.6299991607666,41607600.0,-0.008708287591262298,-3.000031789426748,0.7368368217638044,64.20667530957525,53.30111612826408,-0.48738683357028023,-0.5524684957674104,0.7557155728762837,3.035488194599523,32.34816975654645,0.4799995422363317,-0.1938554047463974,0.5079997062683113,-0.23978548134900635,1.2557848938856289,0.13410711245965246,0.8818923000769701,-0.7464328305947134,50.495060723545926,-7.821587547166715,0.3738925938086582,12,-0.24499988555908203,-0.10000038146972656,1.567500114440918,3.125,0.6200008392333949,3,0.07369449710830489,1.0,20.670000076293945,-1.3137250502081252,20.649999618530273,2.454535996670828,20.07999992370605,0.07369449710830489
8262,2012-12-14,20.530000686645508,20.739999771118164,20.350000381469727,20.520000457763672,34149500.0,0.001952216494591097,-1.2285655119045673,-0.07143051771117166,62.40314461642638,56.7190444728495,-0.42118273681333207,-0.5829797115681998,0.6560015626303262,2.950373451409874,30.403649618184524,0.3899993896484375,-0.1450351146728437,0.5230006217956529,-0.263947966666219,1.3099492102575248,0.12952632756471516,0.9164749160265906,-0.6617904630625873,54.455546511913376,-4.213154875961081,0.3934742942309365,12,-0.23000049591064453,-0.345001220703125,1.3474993705749512,2.714999198913574,0.4200000762939453,4,0.06575735163025342,-3.000031789426748,20.489999771118164,1.0,20.670000076293945,-1.3137250502081252,20.649999618530273,0.06575735163025342
8263,2012-12-17,20.56999969482422,20.690000534057614,20.36000061035156,20.549999237060547,34959900.0,0.001948319865606729,1.5384400950732817,2.0,62.40311682166989,58.620643144467905,-0.3349333118562434,-0.6250996465271896,0.5648721236777305,2.8690269905419896,28.1229385133977,0.3299999237060547,-0.017443443078892784,0.5439996719360352,-0.2790725993298331,1.3670719432019034,0.1324635363031028,0.9555358075689675,-0.5896105164877739,50.0,-6.582783977373943,0.41153613563293373,12,-0.2049999237060547,-0.38500022888183594,1.2250003814697266,2.390000343322754,0.3899993896484375,0,0.07486635577903455,-1.2285655119045673,20.530000686645508,-3.000031789426748,20.489999771118164,1.0,20.670000076293945,0.07486635577903455
8264,2012-12-18,20.959999084472656,20.989999771118164,20.56999969482422,20.68000030517578,41601200.0,0.018959620585048853,1.470587575312188,13.999618539004388,65.48044250586798,60.53846092247777,-0.6366874845530361,-1.0110156997137736,0.1297989627451699,2.4376121673313804,26.513103147275597,0.4200000762939453,0.12286429667729237,0.8984991073608413,-0.02086579356396001,1.8178640082856425,0.43881665689843885,1.3581815578232437,-0.878648846858038,95.31238824118446,41.13163030862039,0.4596824504624013,12,-0.4799995422363281,-0.8499994277954102,0.8175005912780762,1.9900007247924805,0.09000015258789062,1,0.08206113052635189,1.5384400950732817,20.56999969482422,-1.2285655119045673,20.530000686645508,-3.000031789426748,20.489999771118164,0.08206113052635189
8265,2012-12-19,21.100000381469727,21.309999465942386,20.86000061035156,21.06999969482422,52804600.0,0.0066794514843651065,1.0,0.10714577656675749,82.84524271255805,63.97104968301886,-0.6489763003362157,-1.081225577134724,-0.06134859716009089,2.2506812213955385,24.599758751907217,0.4499988555908274,0.28117208251562076,0.9590003967285163,-0.03177572045299115,1.9497765139100238,0.46361233813776437,1.4543884553192683,-0.9277851905047534,78.12507450587674,17.54767897471853,0.4953880585907531,12,-0.4550008773803711,-0.8300008773803711,0.5849995613098145,1.7749996185302734,0.18000030517578125,2,0.007108986531678241,1.470587575312188,20.959999084472656,1.5384400950732817,20.56999969482422,-1.2285655119045673,20.530000686645508,0.007108986531678241
8266,2012-12-20,21.030000686645508,21.239999771118164,20.8799991607666,21.209999084472656,34005500.0,-0.0033175210217386564,2.000007947293549,-5.999809269502194,80.16535634765818,67.37533350806143,-0.4946014464166595,-0.9272387862767495,-0.03888264391189722,2.2645648587606892,22.45569588263207,0.3600006103515625,0.3590283778402146,0.8055006980895989,-0.18961309659242076,1.8006144927716186,0.30794380074858907,1.3030575954306087,-0.7212513826832456,70.83343267450243,4.848628770081319,0.4975568973410103,12,-0.38500118255615234,-0.7600011825561523,0.4199995994567871,1.609999656677246,0.3400001525878906,3,0.0066571272029172235,1.0,21.100000381469727,1.470587575312188,20.959999084472656,1.5384400950732817,20.56999969482422,0.0066571272029172235
8267,2012-12-21,20.770000457763672,20.850000381469727,20.479999542236328,20.65999984741211,61993100.0,-0.012363301017243478,1.740742310572345,-0.6111199415074546,73.20755857724625,70.2500160083134,-0.1553049741377137,-0.6161311490264332,0.18924772678482782,2.4705189025601975,20.678578341502295,0.5500011444091797,0.4349680664949318,0.49300041198730327,-0.5008352374781602,1.4868360614527667,-0.003917412745426674,0.9899182367200332,-0.3411011343637931,43.15793066478212,-27.99585923218141,0.4969178247327316,12,-0.04000091552734375,-0.5000009536743164,0.49500036239624023,1.755000114440918,0.2700004577636719,4,0.01636977106857973,2.000007947293549,21.030000686645508,1.0,21.100000381469727,1.470587575312188,20.959999084472656,0.01636977106857973
8268,2012-12-24,20.63999938964844,20.729999542236328,20.51000022888184,20.649999618530273,14193100.0,-0.006259078731345791,1.5882260543705895,-0.09091066722149635,64.25531845818094,69.73680618132444,0.06982903308307442,-0.4501399301790556,0.2897245147857106,2.5461271685745395,19.02617708671369,0.2600002288818324,0.47596022243503455,0.3254993438720746,-0.6634387556237407,1.3144374433678898,-0.16896970587583482,0.819968393619984,0.6700000762939453,19.27709182161038,-48.696134292908624,0.494469049747908,12,0.19000053405761363,-0.3699998855590856,0.4975013732910121,1.8850011825561488,0.7200012207031179,0,0.015019446824523053,1.740742310572345,20.770000457763672,2.000007947293549,21.030000686645508,1.0,21.100000381469727,0.015019446824523053
8269,2012-12-26,20.649999618530273,20.93000030517578,20.63999938964844,20.739999771118164,22488700.0,0.0004845072275945217,-4.272714662228047,8.999809269505391,67.8571124466326,69.20266308842395,0.06685982955491454,-0.42523598663357376,0.25228651385281964,2.4775676450680777,18.152153978988242,0.2900009155273402,0.53205190458538,0.29949960708618306,-0.6829027270710135,1.2819019412433796,-0.19170155999241345,0.7907007741647796,0.6439998626709027,20.481938785593222,-45.495409308620545,0.4912011670785977,12,0.18000030517578125,-0.38000011444091797,0.37000083923339844,1.7850008010864258,0.5100002288818359,2,0.015012080952495843,1.5882260543705895,20.63999938964844,1.740742310572345,20.770000457763672,2.000007947293549,21.030000686645508,0.015012080952495843
8270,2012-12-27,20.51000022888184,20.76000022888184,20.309999465942386,20.700000762939453,31704300.0,-0.0067796315852134414,1.9032357302388447,2.111113465858478,58.45410895098681,68.56348904858078,0.2031386561256916,-0.2657848451404661,0.36910322770417636,2.557918495229586,16.55845276576301,0.4500007629394531,0.6054558329843047,0.13850021362305043,-0.8383964068777026,1.1153968341238034,-0.34994809662732607,0.6269485238734269,0.7683192672729504,21.50545132365858,-40.321013964735386,0.48844831025037566,12,0.2999992370605469,-0.24000072479248402,0.37749958038329723,1.9049997329711879,0.6700000762939418,3,0.02632857153352397,-4.272714662228047,20.649999618530273,1.5882260543705895,20.63999938964844,1.740742310572345,20.770000457763672,0.02632857153352397
8271,2012-12-28,20.229999542236328,20.489999771118164,20.209999084472656,20.350000381469727,25906900.0,-0.013651910459329009,-2.4999701980044584,0.6315815891181165,51.489353758447116,67.35084561991641,0.49436783781531446,0.0730944643161564,0.6141301492806122,2.770927405582686,14.66516118299302,0.30000114440918324,0.5501944536928249,-0.17650041580200337,-1.0733316359567553,0.7203308043527485,-0.6249160258793793,0.2719151942753726,1.0095871527099654,2.777836646462934,-54.80035777715063,0.4484156100773752,12,0.5299997329711914,0.039999961853027344,0.36500072479248047,1.9950008392333984,0.7600002288818359,4,0.051903171931219294,1.9032357302388447,20.51000022888184,-4.272714662228047,20.649999618530273,1.5882260543705895,20.63999938964844,0.051903171931219294
8272,2012-12-31,20.6200008392334,20.65999984741211,20.15999984741211,20.25,41139500.0,0.019278364103905377,1.222227873639951,-3.083318763410951,60.15037917464987,67.10054143691418,0.1323987783286924,-0.24686706258955837,0.17297831495000082,2.3142446863855426,12.643815738456032,0.5,0.48958731006371536,0.1610008239746108,-0.6483107019679153,0.9703123499171369,-0.24365493899665225,0.5656565869458738,0.5578105990844762,59.74035303268253,2.689899653492219,0.40465576297126316,12,0.11499881744384766,-0.2550010681152344,-0.08500099182128906,1.3449993133544922,0.18999862670898793,0,0.03637245244786724,-2.4999701980044584,20.229999542236328,1.9032357302388447,20.51000022888184,-4.272714662228047,20.649999618530273,0.03637245244786724
8273,2013-01-02,21.3799991607666,21.3799991607666,21.049999237060547,21.149999618530273,47623000.0,0.036857337080567154,1.869570265204916,0.6216189744673613,62.80699922769176,66.80349218378349,-0.5594501817830881,-0.9085302491639737,-0.6123406916955112,1.4882735660632918,11.40478971482689,0.7599983215332031,0.49461196850414524,0.8289992332458489,0.0415209331663533,1.6164775333253445,0.4352600832061029,1.222738383285595,-1.2199993133544922,100.0,45.29233583294065,0.3937391500397475,1,-0.6099996566772461,-0.9799995422363281,-0.9024991989135742,0.5350008010864258,-0.37999916076660156,2,-0.01590263136507375,1.222227873639951,20.6200008392334,-2.4999701980044584,20.229999542236328,1.9032357302388447,20.51000022888184,-0.01590263136507375
8274,2013-01-03,21.31999969482422,21.479999542236328,21.13999938964844,21.399999618530273,41054100.0,-0.002806336215975369,1.8333373069800782,-0.34782644751463687,61.245663093744525,64.40353889280422,-0.49507698354603136,-0.7823162055980717,-0.5750125899903367,1.4796848494026023,10.509935910971233,0.3400001525878871,0.506633632801119,0.7014997482299812,-0.10743115431128203,1.5104306507712444,0.2970342969593496,1.1059651995006128,-1.1599998474121094,87.87879663612982,33.488896799699624,0.40446545127063216,1,-0.5,-0.869999885559082,-0.8649997711181641,0.11999988555908203,-0.28999900817871094,3,0.0018762155769191935,1.869570265204916,21.3799991607666,1.222227873639951,20.6200008392334,-2.4999701980044584,20.229999542236328,0.0018762155769191935
8275,2013-01-04,21.15999984741211,21.38999938964844,21.049999237060547,21.36000061035156,30142500.0,-0.007504683381911681,1.6154026732396818,2.5000119209402794,61.67247178354327,62.34877394123589,-0.3639437479617875,-0.5471975465766441,-0.4271155972978562,1.5678730811647732,9.488741108299568,0.3400001525878942,0.5149991574588633,0.4759999275207534,-0.281430542466687,1.2334303975081937,0.0972846925270332,0.8547151625144735,-0.9472000122070305,75.75759327225963,20.01269683668552,0.3787152349937204,1,-0.3400001525878906,-0.7100000381469727,-0.7849998474121094,0.24499988555908203,0.03000068664550426,4,0.0,1.8333373069800782,21.31999969482422,1.869570265204916,21.3799991607666,1.222227873639951,20.6200008392334,0.0
8276,2013-01-07,21.25,21.450000762939453,21.18000030517578,21.280000686645508,36352100.0,0.004253315370363664,-2.176474548126872,0.150002861012038,62.32875504353265,61.140017993045504,-0.4687491579569425,-0.5811463291919239,-0.5345474903521072,1.4029815525304201,9.182905161153379,0.29000091552734375,0.48300655591756225,0.5115000724792473,-0.24403450344118838,1.267034648399683,0.13373278451902948,0.8892673604394652,-0.9865121765136706,82.57578822645435,25.566178482475507,0.37776728796021836,1,-0.43000030517578125,-0.8000001907348633,-0.8874998092651367,0.13500022888183594,0.0,0,-0.003294103285845562,1.6154026732396818,21.15999984741211,1.8333373069800782,21.31999969482422,1.869570265204916,21.3799991607666,-0.003294103285845562
8277,2013-01-08,21.09000015258789,21.559999465942386,21.020000457763672,21.229999542236328,48672000.0,-0.007529404584099231,-2.8571525885558837,4.666539513001462,58.552636532240484,60.50638666794101,-0.2889723102365487,-0.36670181742056585,-0.3983889645155827,1.4894330568773704,8.900008137341464,0.5399990081787145,0.39039190911883637,0.3050002098083482,-0.4142244297729434,1.0242248493896398,-0.054612109982297596,0.664612529598994,-0.7778518603515607,12.962930258022274,-43.07719772095686,0.35961231979064556,1,-0.23000049591064453,-0.6000003814697266,-0.7274999618530273,0.2950000762939453,0.1399993896484375,1,-0.004741601742352608,-2.176474548126872,21.25,1.6154026732396818,21.15999984741211,1.8333373069800782,21.31999969482422,-0.004741601742352608
8278,2013-01-09,21.450000762939453,21.46999931335449,21.200000762939453,21.21999931335449,34290000.0,0.017069730097056812,1.0000000000000264,-1.6428746594005703,58.13955698849511,59.42665828370351,-0.5833350044231764,-0.6522437571195496,-0.7743482501249588,1.0605839292107113,8.502591700733245,0.379999160766598,0.3145918058257742,0.5965007781982408,-0.10062948061156263,1.2936310370080442,0.24793564879334085,0.9450659076031407,-1.0629814002807585,79.62983240026085,27.37770526202727,0.34856512940490103,1,-0.590001106262207,-0.9200010299682617,-1.0875005722045898,-0.07500076293945312,-0.3299999237060547,2,-0.029836889241646958,-2.8571525885558837,21.09000015258789,-2.176474548126872,21.25,1.6154026732396818,21.15999984741211,-0.029836889241646958
8279,2013-01-10,21.799999237060547,21.81999969482422,21.530000686645508,21.61000061035156,44621600.0,0.01631694460010502,1.5217355248536315,0.8260757793128639,60.86954976492814,59.69504059636366,-0.8415488609563013,-0.9609374677682752,-1.143982188552915,0.6464262846946909,9.536957885061154,0.3699989318847656,0.280211810978102,0.888999271392823,0.0815629361132082,1.6964356066724378,0.48528110375301736,1.2927174390326286,-1.3426010682048322,97.49994039529838,46.51623251653686,0.40371816763980733,1,-0.8099994659423828,-1.0849990844726562,-1.5024991035461426,-0.4249992370605469,-0.7099990844726562,3,-0.03669721399350001,1.0000000000000264,21.450000762939453,-2.8571525885558837,21.09000015258789,-2.176474548126872,21.25,-0.03669721399350001
8280,2013-01-11,22.0,22.06999969482422,21.770000457763672,21.799999237060547,44944700.0,0.009174347244904846,-1.3077013366198629,1.0526432027626442,64.47760004327122,61.13817907245522,-0.9029176434018567,-1.1132668770589547,-1.3700810970626947,0.3776685067518528,10.259474487792996,0.2999992370605469,0.2984252544473982,1.0225000381469727,0.08934760438602751,1.9556524719079178,0.5559238212665001,1.4890762550274452,-1.4335937090668054,93.33335755365103,43.007365120878646,0.46657621688047235,1,-0.8850002288818359,-1.0950002670288086,-1.7024998664855957,-0.630000114440918,-1.2700004577636719,4,-0.044090877879749635,1.5217355248536315,21.799999237060547,1.0000000000000264,21.450000762939453,-2.8571525885558837,21.09000015258789,-0.044090877879749635
8281,2013-01-14,22.0,22.1299991607666,21.75,21.979999542236328,35724500.0,0.0,1.714291553133515,0.10000190734135689,69.90290423135093,62.221792967644234,-0.6989402792993005,-1.0480765850410094,-1.3864011434566272,0.31236491927461074,11.281426968105034,0.37999916076660156,0.3132601018853052,0.9470000267028809,-0.06138782834565859,1.9553878817514203,0.44280609917861113,1.4511939542271506,-1.2832343686777037,88.28835021023818,35.524915652229524,0.5041939275242701,1,-0.4250001907348633,-0.9500007629394531,-1.6549997329711914,-0.75,-1.75,0,-0.036818157542835794,-1.3077013366198629,22.0,1.5217355248536315,21.799999237060547,1.0000000000000264,21.450000762939453,-0.036818157542835794
8282,2013-01-15,21.8799991607666,22.1299991607666,21.780000686645508,21.950000762939453,33990300.0,-0.00545458360151807,-1.5925952089970825,-3.5,70.129866912888,63.03544493266603,-0.4262360286598543,-0.8661600351426415,-1.3047611795826555,0.3672981180500301,12.563128056808818,0.34999847412109375,0.3705043567932762,0.759499263763427,-0.28168360836105677,1.8006821358879108,0.2389078277011869,1.2800906998256671,-0.9936455059109903,73.11823325888508,15.45314222668155,0.5205914360622416,1,-0.30499935150146484,-0.8249998092651367,-1.5099987983703613,-0.6299991607666016,-1.4599990844726562,1,-0.028793381395382456,1.714291553133515,22.0,-1.3077013366198629,22.0,1.5217355248536315,21.799999237060547,-0.028793381395382456
8283,2013-01-16,22.11000061035156,22.200000762939453,21.850000381469727,21.90999984741211,36763700.0,0.010511949652967756,-1.1875044703526214,-2.8570883627148618,72.12121947737506,64.24384008640276,-0.6054685190700582,-1.0275562900765607,-1.5647941769223372,0.07482193647072322,13.955844241117529,0.35000038146972656,0.48270291507620655,0.9125006675720186,-0.18359522439639164,2.008596559540429,0.3644527215878135,1.4605486135562238,-1.0744094947866287,86.5671429344123,23.199012637899784,0.5480479459842053,1,-0.49999999999999645,-1.0200004577636683,-1.722500324249264,-0.9100008010864222,-1.8800010681152308,2,-0.03980104223530545,-1.5925952089970825,21.8799991607666,1.714291553133515,22.0,-1.3077013366198629,22.0,-0.03980104223530545
8284,2013-01-17,22.68000030517578,23.059999465942386,22.11000061035156,22.1200008392334,101020600.0,0.025780175445013764,-2.275858553637595,2.7999866486105516,79.08846156796261,66.17895006244936,-1.0753488496049393,-1.5411040528858386,-2.1517288381995314,-0.5489046921784926,15.190046514959207,0.9499988555908274,0.563220114573241,1.3965003013610833,0.12327357348873491,2.6697270292334316,0.7598869374249091,2.0331136652972575,-1.4813918389784178,70.99241865009147,2.2327348561380376,0.6366133639361747,1,-0.6400003433227539,-1.0750007629394531,-2.2925000190734863,-1.4800004959106445,-2.10000038146973,3,-0.06878304431002924,-1.1875044703526214,22.11000061035156,-1.5925952089970825,21.8799991607666,1.714291553133515,22.0,-0.06878304431002924
8285,2013-01-18,21.25,21.440000534057614,21.030000686645508,21.36000061035156,143760400.0,-0.06305115899180314,2.037030757710674,-0.1964298486721712,60.450822074897815,65.97029084371215,0.4120969431831547,-0.10465571908744664,-0.752083199285952,0.8295251614063304,14.972601692157173,1.6499996185302734,0.5465126912929144,-0.04099998474121236,-1.3114396162552673,1.2294396467728426,-0.676219800498238,0.5942198310158133,1.8099994659423864,10.837411115621082,-63.53104786436646,0.6352198157570268,1,0.7899999618530273,0.3599996566772461,-0.875,-0.05000019073486328,-0.31999969482421875,4,-0.007529404584099231,-2.275858553637595,22.68000030517578,-1.1875044703526214,22.11000061035156,-1.5925952089970825,21.8799991607666,-0.007529404584099231
8286,2013-01-22,21.170000076293945,21.290000915527344,21.030000686645508,21.280000686645508,51127400.0,-0.0037647022920496154,2.9999706564159747,1.0000000000000322,56.017497525037605,65.68860873180071,0.5359123994772723,-0.014366180654246108,-0.6775583099440254,0.8590416308464128,14.743405880935764,0.26000022888183594,0.5375051238737001,-0.12799987792968892,-1.3939191756867473,1.1379194198273694,-0.7609595268082181,0.5049597709488403,1.889999389648441,6.896525804657304,-66.45865789715623,0.6329596488785283,1,0.875,0.4399995803833008,-0.7600002288818359,0.029999732971191406,-0.29000091552734375,1,-0.020784153635895697,2.037030757710674,21.25,-2.275858553637595,22.68000030517578,-1.1875044703526214,22.11000061035156,-0.020784153635895697
8287,2013-01-23,21.11000061035156,21.21999931335449,21.040000915527344,21.200000762939453,42432300.0,-0.002834174101377207,1.7692646282059774,0.818178665556975,46.51164739193538,64.39661877662742,0.6694467646682654,0.07632446577491336,-0.6212649295219386,0.8688139260946564,15.50091492757023,0.17999839782714488,0.5390487321855026,-0.20499935150146698,-1.4500231902000316,1.0400244871970976,-0.8275112708507493,0.4175125678478153,1.9093988800048898,3.940885310963603,-63.31570259892943,0.6225119193492823,1,0.9349994659423864,0.49999904632568715,-0.7925009727477992,0.08999919891357777,-0.07999992370605113,2,-0.040739013997462714,2.9999706564159747,21.170000076293945,2.037030757710674,21.25,-2.275858553637595,22.68000030517578,-0.040739013997462714
8288,2013-01-24,20.950000762939453,21.18000030517578,20.93000030517578,21.100000381469727,58396800.0,-0.007579338834014404,-1.631571550469307,1.666659602424382,45.34006526301225,62.67112049863677,0.8393271160935853,0.2748303261345555,-0.46593963152216133,0.9745915539891001,16.217556387112616,0.25,0.5282261254531626,-0.3804992675781236,-1.5975443781087257,0.8365458429524786,-0.9890218228434229,0.22802328768717572,2.0296107513427764,0.9389889973700055,-61.07727396349056,0.6085225552653007,1,1.044999122619629,0.659998893737793,-0.7075009346008301,0.2499990463256836,0.31999969482421875,3,-0.025298361209756037,1.7692646282059774,21.11000061035156,2.9999706564159747,21.170000076293945,2.037030757710674,21.25,-0.025298361209756037
8289,2013-01-25,20.959999084472656,21.06999969482422,20.8799991607666,21.040000915527344,107632800.0,0.0004772468338469782,1.7143051771117166,0.5333468967358824,47.3821887576269,60.7716303557874,0.7796306292379036,0.30487845027786165,-0.47962560190044456,0.9151478358686056,16.511494927740053,0.1900005340576172,0.5438281378600571,-0.3860009193420417,-1.5741068389447967,0.8021050002607133,-0.9800538791434192,0.20805204045933579,1.937627981445317,14.285665628980821,-44.09251238803431,0.5940529598013767,1,1.010000228881836,0.6500005722045898,-0.6849994659423828,0.1550006866455078,0.5500011444091832,4,-0.03482822395622709,-1.631571550469307,20.950000762939453,1.7692646282059774,21.11000061035156,2.9999706564159747,21.170000076293945,-0.03482822395622709
8290,2013-01-28,21.049999237060547,21.09000015258789,20.989999771118164,21.01000022888184,105398300.0,0.004293900597283962,-1.5000119209403238,-0.49997615868772977,47.3821887576269,58.26932863648473,0.6042440245039487,0.27131858711054235,-0.5565470510679873,0.7821105071561689,17.616929120197266,0.13000106811523438,0.5379539981384198,-0.32300071716308665,-1.4542990254160841,0.8082975910899108,-0.8886498712895836,0.24264843696341032,1.7265701545483445,41.46325578366107,-13.281789225700095,0.5656491541264983,1,0.9200000762939453,0.5600004196166992,-0.7549996376037598,0.05000019073486328,0.7000007629394531,0,-0.022327759163383587,1.7143051771117166,20.959999084472656,-1.631571550469307,20.950000762939453,1.7692646282059774,21.11000061035156,-0.022327759163383587
8291,2013-01-29,21.280000686645508,21.299999237060547,21.01000022888184,21.09000015258789,105703100.0,0.010926435055637507,1.521756437367801,4.750131133470452,52.44216543326464,56.30402847208213,0.2920861173510758,0.13071577609306217,-0.7602113193584508,0.5010308119862721,18.835957951157926,0.2899990081787074,0.49666890235468486,-0.1454993247985854,-1.1430008507196554,0.8520022011224846,-0.6442500877591186,0.3532514381619478,1.3827744911128477,95.23844124231951,33.75382365363823,0.4987507629605345,1,0.6899986267089844,0.3299989700317383,-0.8225011825561523,-0.21500110626220703,0.6099987030029332,1,-0.01644738581655092,-1.5000119209403238,21.049999237060547,1.7143051771117166,20.959999084472656,-1.631571550469307,20.950000762939453,-0.01644738581655092
8292,2013-01-30,21.3700008392334,21.459999084472656,21.21999931335449,21.290000915527344,34151300.0,0.004229330342285786,-1.1817850795439386,0.42105104652913716,48.8950289342613,53.72334063395838,0.13648801800177068,0.10517717075812882,-0.824542171518349,0.36650373241248957,20.139573933933637,0.23999977111816762,0.4210473129364267,-0.09299917221069265,-1.016655566423072,0.8306572220016868,-0.5548273693168824,0.36882902489549707,1.1858077775054525,84.48305912452686,24.248832966816884,0.46182819710619055,1,0.5999984741210938,0.23999881744384766,-0.912501335144043,-0.30500125885009766,0.2099990844726527,2,-0.022929417839198107,1.521756437367801,21.280000686645508,-1.5000119209403238,21.049999237060547,1.7143051771117166,20.959999084472656,-0.022929417839198107
8293,2013-01-31,21.040000915527344,21.31999969482422,21.020000457763672,21.299999237060547,36534100.0,-0.015442204527208236,1.0,-3.2499821185895144,39.444474467505685,49.31845317835205,0.3338553043240964,0.4304696626887434,-0.477336392418124,0.6500847749433802,19.986588604173477,0.35000038146972656,0.31400578295080805,-0.40599918365478516,-1.348412607605237,0.5364142402956666,-0.8772058956300093,0.06520752832043897,1.4152591338531728,27.58651307027265,-26.77993229842405,0.4712067119752256,1,0.12999820709228516,0.5699987411499023,-0.540001392364502,-0.11500072479248047,0.6499996185302699,3,-0.0004752960288350039,-1.1817850795439386,21.3700008392334,1.521756437367801,21.280000686645508,-1.5000119209403238,21.049999237060547,-0.0004752960288350039
8294,2013-02-01,21.36000061035156,21.36000061035156,21.09000015258789,21.190000534057614,31867100.0,0.015209110308928686,2.1764745481268304,-0.6538506683099314,41.39786048877326,47.20145744656043,-0.21576760275217666,0.11976057683231645,-0.7779913180195486,0.27371903647931717,19.6906789983424,0.3199996948242152,0.21526625202669436,-0.08799953460693644,-1.029456339588414,0.8534572703745411,-0.5587279370976752,0.38272886788380234,1.000743785712121,78.72369782683609,28.07651774039212,0.4707284024907391,2,-0.19000148773193004,0.24999904632568715,-0.8100008964538539,-0.475000381469723,0.2799987792968821,4,-0.004213490169296619,1.0,21.040000915527344,-1.1817850795439386,21.3700008392334,1.521756437367801,21.280000686645508,-0.004213490169296619
8295,2013-02-04,21.15999984741211,21.3799991607666,21.149999618530273,21.299999237060547,38345600.0,-0.009363331330736191,-1.874997019764919,-0.8235254518731278,39.285717761201994,45.342370806134255,-0.03338692297020174,0.33704163990585556,-0.536714910726559,0.43014862479258653,19.615901325593715,0.22999954223632812,0.071751386278752,-0.288000297546386,-1.2294571025278636,0.6534565074350915,-0.7587287000371248,0.18272810494435276,1.1118998345337445,33.33333333333281,-12.033961392798503,0.4707284024907391,2,0.009999275207519531,0.4499998092651367,-0.6100001335144043,-0.27499961853027344,0.5,0,0.016540660869264423,2.1764745481268304,21.36000061035156,1.0,21.040000915527344,-1.1817850795439386,21.3700008392334,0.016540660869264423
8296,2013-02-05,21.18000030517578,21.32999992370605,21.059999465942386,21.13999938964844,30076500.0,0.0009452012243809094,-1.6999942779759543,-0.2857220708446613,40.837715157074065,44.71193389114966,-0.05790947011415426,0.3283634593045974,-0.5095206268306143,0.38110040410314383,19.350707549517715,0.27000045776366477,-0.17350098773475864,-0.2644998550415032,-1.209569522000045,0.6805698119170387,-0.7370346885207759,0.20803497843776952,1.0083853454993168,36.363715179941565,-5.266351039149178,0.47253483347927105,2,-0.010001182556152344,0.42999935150146484,-0.6400008201599121,-0.2950000762939453,0.4699993133544922,1,0.026912166506670276,-1.874997019764919,21.15999984741211,2.1764745481268304,21.36000061035156,1.0,21.040000915527344,0.026912166506670276
8297,2013-02-06,20.989999771118164,21.200000762939453,20.90999984741211,21.15999984741211,32361000.0,-0.008970752186966968,1.3199896241025992,-4.249904634751474,35.18517677536032,43.58361294807723,0.126591266283139,0.538075499428551,-0.28516573036601756,0.539376062092515,19.346843685352837,0.29000091552734375,-0.2572344363987824,-0.4495003700256355,-1.4034831076650711,0.5044823676138002,-0.9264917388453533,0.027490998794082344,1.1198826901624237,17.021285230201084,-18.142789653785815,0.47699136881971754,2,0.17999935150146484,0.619999885559082,-0.47500038146972656,-0.10499954223632812,0.3899993896484375,2,0.042877543036882626,-1.6999942779759543,21.18000030517578,-1.874997019764919,21.15999984741211,2.1764745481268304,21.36000061035156,0.042877543036882626
8298,2013-02-07,20.809999465942386,20.96999931335449,20.700000762939453,20.96999931335449,41015200.0,-0.008575526781255838,2.3749850988247005,0.9411751506243341,22.41887723037327,40.80991166727127,0.31809501916453087,0.7037518275645702,-0.07767481857026937,0.688677787216271,19.181202945044078,0.28999900817871094,-0.31416107433940965,-0.5975006103515597,-1.5920727539235457,0.39707153322042643,-1.0947866821375527,-0.10021453856556661,1.226089997307362,16.176317966986485,-13.858561823056537,0.4972860717859935,2,0.2700004577636683,1.0700006484985316,-0.2599997520446813,0.07500076293944957,0.4500007629394531,3,0.03700146456148867,1.3199896241025992,20.989999771118164,-1.6999942779759543,21.18000030517578,-1.874997019764919,21.15999984741211,0.03700146456148867
8299,2013-02-08,21.0,21.09000015258789,20.8799991607666,20.899999618530273,28150100.0,0.009130251750778084,-1.9999863762074086,-0.6250029802351087,44.18605063785238,40.45478520951855,0.15015581325217653,0.47510314246971674,-0.23869967280420923,0.46605744239430535,18.44275955804566,0.28000068664550426,-0.3131048075954226,-0.3675001144409187,-1.3599533310147258,0.6249531021328885,-0.8637267227278222,0.1287264938459849,0.9292023672249243,44.11763880902627,11.172976755475673,0.49622660828690385,2,0.07999992370605469,0.880000114440918,-0.41500043869018555,-0.11499977111816406,0.13999938964844105,4,0.03285716828845775,2.3749850988247005,20.809999465942386,1.3199896241025992,20.989999771118164,-1.6999942779759543,21.18000030517578,0.03285716828845775
8300,2013-02-11,21.030000686645508,21.059999465942386,20.920000076293945,21.0,18897200.0,0.0014286041259765625,2.111158207057161,0.30000572202407066,46.66668483187191,39.813065142697134,0.1307720875672942,0.38863188577298047,-0.2439367157340051,0.40312055961041793,17.251953675203836,0.13999938964844105,-0.2924072016008026,-0.2889994621276841,-1.2454601432246122,0.6674612189692439,-0.7672298026761482,0.1892308784207799,0.80086555223658,52.38101004841068,15.474647957539823,0.4782303405484641,2,0.049999237060546875,0.8499994277954102,-0.3950009346008301,-0.14500045776367188,0.14999961853027344,0,0.02900611902453698,-1.9999863762074086,21.0,2.3749850988247005,20.809999465942386,1.3199896241025992,20.989999771118164,0.02900611902453698
8301,2013-02-12,21.190000534057614,21.25,20.989999771118164,21.030000686645508,28391400.0,0.007608171288064236,-1.166653421282683,5.333206179668011,51.818177877383654,40.137859469710726,-0.048429757788870376,0.1737455198298612,-0.3587499159371923,0.2117385834497476,16.058656021834437,0.26000022888183594,-0.2772887336566079,-0.088499641418462,-0.9905973208401164,0.8135980380031924,-0.539548481129291,0.362549198292367,0.5503964667490635,89.09099105972372,46.03127939553508,0.45104883971082743,2,-0.1500005722045863,0.6899995803833043,-0.5550007820129359,-0.3050003051757777,-0.14999961853026988,1,0.02218024075077718,2.111158207057161,21.030000686645508,-1.9999863762074086,21.0,2.3749850988247005,20.809999465942386,0.02218024075077718
8302,2013-02-13,21.25,21.299999237060547,21.149999618530273,21.21999931335449,21267200.0,0.0028314990292686026,1.3077013366198629,0.18750447035264778,57.14283119256394,42.10434355027276,-0.14219474161263435,0.06759367318109355,-0.37322336972503933,0.1194292343061143,14.84149979971903,0.14999961853027344,-0.26581086424338096,0.0029997825622558594,-0.8535074876749107,0.8595070527994224,-0.4252538525563274,0.43125341768083914,0.4071653017773009,91.66677263074908,41.49125897268681,0.42825363511858383,2,-0.21000003814697266,0.630000114440918,-0.6150002479553223,-0.36499977111816406,0.07999992370605113,2,0.018823511460248188,-1.166653421282683,21.190000534057614,2.111158207057161,21.030000686645508,-1.9999863762074086,21.0,0.018823511460248188
8303,2013-02-14,21.229999542236328,21.280000686645508,21.059999465942386,21.1299991607666,35262200.0,-0.0009411980124081065,1.1999828340914587,3.333269756500336,56.3981016949153,43.77103701762187,-0.10326847290448171,0.019274568032642492,-0.30602356084443727,0.11018828307675221,13.349004512339373,0.22000122070312145,-0.29644204937676477,0.026999378204344282,-0.7271361107597549,0.7811348671684435,-0.3500683662777071,0.40406712268639566,0.3505925964339447,83.3334090217574,27.43588797033081,0.37706774448205044,2,-0.18999958038330078,0.6500005722045898,-0.554999828338623,-0.3449993133544922,-0.07999992370605469,3,0.007065455570635093,1.3077013366198629,21.25,-1.166653421282683,21.190000534057614,2.111158207057161,21.030000686645508,0.007065455570635093
8304,2013-02-15,21.1200008392334,21.299999237060547,20.989999771118164,21.229999542236328,33809100.0,-0.00518128616932334,1.4800146485492596,-1.099982833927788,51.643227802477774,45.14409368887474,-0.03452453834661995,0.006756056890068862,-0.16299280731234944,0.1895300500099708,10.503847501065433,0.3099994659423828,-0.3220877789915342,-0.004999351501464133,-0.2970343706480172,0.2870356676450889,-0.15101686107474066,0.1410181580718124,0.39014398937840866,52.631895958921646,-4.881139505744933,0.14601750957327675,2,-0.10500049591064453,0.7599992752075195,-0.4250011444091797,-0.2350006103515625,0.6499996185302734,4,0.006628758716163086,1.1999828340914587,21.229999542236328,1.3077013366198629,21.25,-1.166653421282683,21.190000534057614,0.006628758716163086
8305,2013-02-19,21.09000015258789,21.209999084472656,21.059999465942386,21.18000030517578,31061600.0,-0.0014204870006339076,1.0000254317031139,0.8181928525602122,45.07771201440488,45.615204450800384,-0.017318777593565926,0.025460741765567008,-0.09575911531399584,0.18918648849562203,10.081800089940062,0.14999961853026988,-0.2819805067464216,-0.02700004577636861,-0.31332749973626406,0.25932740818352684,-0.1701637727563181,0.11616368120358089,0.3553331507701287,32.2582431443004,-19.636659603356932,0.1431637269799481,2,-0.09000015258789062,0.7899999618530273,-0.23750019073486328,-0.2049999237060547,0.7399997711181605,1,0.0023707556519110273,1.4800146485492596,21.1200008392334,1.1999828340914587,21.229999542236328,1.3077013366198629,21.25,0.0023707556519110273
8306,2013-02-20,20.729999542236328,21.100000381469727,20.700000762939453,21.09000015258789,46119800.0,-0.017069730097056812,1.105255232645686,4.0,35.45453363215083,45.64513299044377,0.3041175884900582,0.3697655332605869,0.2880651874350164,0.5217105617601447,9.725233442690634,0.39999961853027344,-0.2822585075763797,-0.3650006294250474,-0.6979939750254545,-0.032007283824640353,-0.5314973022252509,-0.19850395662484388,0.6557071578882052,4.999809264651653,-41.006006042865245,0.16649667280020394,2,0.2700004577636719,1.1500005722045898,0.2800002098083496,0.1550006866455078,1.1100006103515625,2,0.0217077073264087,1.0000254317031139,21.09000015258789,1.4800146485492596,21.1200008392334,1.1999828340914587,21.229999542236328,0.0217077073264087
8307,2013-02-21,20.25,20.76000022888184,20.1200008392334,20.75,60754500.0,-0.023154826475434986,1.4615339471077817,1.3888865341414827,33.191486253305285,46.84208954854732,0.7466248574856778,0.8242945148134098,0.7868019783795432,0.9753148776238874,9.783879367795814,0.639999389648441,-0.26915952330950077,-0.8020001411438002,-1.3053618764006245,-0.298638405886976,-1.0536810087722124,-0.5503192735153881,1.080850225149728,11.016892989514417,-35.7772373814398,0.25168086762841285,2,0.46000003814697266,1.3400001525878906,1.0624995231628418,0.6350002288818359,1.1800003051757812,3,0.03901239089023911,1.105255232645686,20.729999542236328,1.0000254317031139,21.09000015258789,1.4800146485492596,21.1200008392334,0.03901239089023911
8308,2013-02-22,20.420000076293945,20.489999771118164,20.100000381469727,20.31999969482422,34534800.0,0.008395065495997223,2.249998013176613,-0.20000076293945312,28.636377429157235,45.11434808091453,0.5760649696792512,0.6456553341109164,0.6404799192398798,0.7778837819062119,10.093216358470478,0.3899993896484375,-0.2644235647607758,-0.6055000305175788,-1.181967877048212,-0.029032183986945626,-0.8937339537828954,-0.31726610725226223,0.7897652102641501,26.666666666666668,-15.423985179056547,0.2882339232653161,2,0.2799997329711914,1.1599998474121094,0.8949995040893555,0.4650001525878906,1.039999008178711,4,0.04456414515240614,1.4615339471077817,20.25,1.105255232645686,20.729999542236328,1.0000254317031139,21.09000015258789,0.04456414515240614
8309,2013-02-25,20.229999542236328,20.649999618530273,20.229999542236328,20.56999969482422,41525600.0,-0.00930462944895838,-1.470587575312188,-3.399988555951859,28.76713999052417,43.12550976520922,0.721195982444673,0.820214862615309,0.8340632318783605,0.9320444136113366,10.36015406583976,0.4200000762939453,-0.22548462340327546,-0.7590005874633796,-1.4365166224068133,-0.08148455251994591,-1.0977586049350947,-0.42024256999166454,0.8465939557111639,11.711649789761822,-30.18605903793086,0.33875801747171647,2,0.4700002670288086,1.3500003814697266,1.1200008392333984,0.6550006866455078,0.8199996948242188,0,0.045477019135525154,2.249998013176613,20.420000076293945,1.4615339471077817,20.25,1.105255232645686,20.729999542236328,0.045477019135525154
8310,2013-02-26,20.57999992370605,20.850000381469727,20.40999984741211,20.489999771118164,67247100.0,0.01730105731040621,-2.5200042724609375,-0.2647062123438956,38.095241699445914,41.600739078771696,0.3359822681941935,0.45660847905728374,0.49114175995515197,0.5547413899890223,10.406957011700426,0.6200008392333984,-0.11625788885464061,-0.385500240325932,-1.0863115300845223,0.3153110494326583,-0.7359058852052272,-0.035094595446636845,0.37940240026410876,47.99995422363246,5.179071769158604,0.3504056448792954,2,0.11999988555908558,0.19999980926514027,1.2424998283386266,0.5649995803833043,0.5599994659423899,1,0.05782315541638372,-1.470587575312188,20.229999542236328,2.249998013176613,20.420000076293945,1.4615339471077817,20.25,0.05782315541638372
8311,2013-02-27,20.93000030517578,21.040000915527344,20.51000022888184,20.600000381469727,46966600.0,0.017006821320080023,-1.0784331325008472,3.6666596024245925,48.88060790282209,40.68271426880038,-0.061215099484115854,0.08331406194644586,0.15823611045993147,0.17759969873167591,9.89360931536879,0.5300006866455043,-0.11102490670182874,-0.017999839782714133,-0.7030465690693966,0.6670468895039683,-0.36052320442605534,0.3245235248606271,-0.8299999237060547,88.29781405796308,40.469661741177546,0.342523364643342,2,-0.23000049591064453,-0.15000057220458984,0.8949995040893555,0.21499919891357422,0.010000228881832385,2,0.043000458930127605,-2.5200042724609375,20.57999992370605,-1.470587575312188,20.229999542236328,2.249998013176613,20.420000076293945,0.043000458930127605
8312,2013-02-28,20.8799991607666,21.07999992370605,20.81999969482422,20.90999984741211,34808000.0,-0.0023889700754956555,-2.4666785346438496,-0.09091119267115567,51.37254139315563,40.12431867971598,-0.07735246982111477,0.09984225317325013,0.22381387915987716,0.19861586452061886,9.033580245668954,0.2600002288818324,-0.11678220631230118,-0.04350090026855469,-0.6994305044572258,0.6124287039201164,-0.3714657023628902,0.28446390182578085,-0.7611987686157242,79.59174935091757,26.613121973361032,0.3279648020943353,2,-0.17999935150146484,-0.09999942779541016,0.9475007057189941,0.2650003433227539,0.21000099182128906,3,0.045977060843236384,-1.0784331325008472,20.93000030517578,-2.5200042724609375,20.57999992370605,-1.470587575312188,20.229999542236328,0.045977060843236384
8313,2013-03-01,21.030000686645508,21.190000534057614,20.65999984741211,20.790000915527344,45695700.0,0.007183981413215745,-1.1199946594441865,-7.999809269502194,50.59762227718822,40.008140288017145,-0.28911034082354803,-0.05370011078899495,0.09016367978794904,0.024837838096949838,8.749335322694545,0.5300006866455043,-0.14659824066328042,0.10700063705444407,-0.5485701870566153,0.7625714611655035,-0.22078477500108562,0.43478604910997376,-0.8727523132324251,83.33336644699098,28.026262032688905,0.3277854120555296,3,-0.3750009536743164,-0.2500009536743164,0.7974991798400879,0.11499881744384766,0.7199993133544922,4,0.0190204282201607,-2.4666785346438496,20.8799991607666,-1.0784331325008472,20.93000030517578,-2.5200042724609375,20.57999992370605,0.0190204282201607
8314,2013-03-04,21.270000457763672,21.290000915527344,20.959999084472656,21.15999984741211,47545800.0,0.011412256932096465,3.3999796551548753,0.45833631356841426,54.411755424892974,41.04525622251581,-0.5650121195660311,-0.3170431480654692,-0.1429315871352479,-0.23650685965506213,8.278027665432674,0.3300018310546875,-0.19205893436542,0.35150041580200053,-0.29257493816889735,0.9955757697728984,0.029462738816551592,0.6735380927874495,-1.050786954711917,97.72722346729552,40.31294617452063,0.3220376769854494,3,-0.5749998092651367,-0.49000072479248047,0.5324993133544922,-0.1250009536743164,0.9899997711181676,0,0.008932704401500624,-1.1199946594441865,21.030000686645508,-2.4666785346438496,20.8799991607666,-1.0784331325008472,20.93000030517578,0.008932704401500624
8315,2013-03-05,21.51000022888184,21.59000015258789,21.299999237060547,21.34000015258789,38796400.0,0.011283486880723892,-1.3199896241025992,1.5454466638923892,55.714274036653855,43.29633848968282,-0.8260360819335233,-0.5580909410081993,-0.37760903059636064,-0.500025785425418,7.755549433090297,0.31999969482421875,-0.2316305453635472,0.574000167846684,-0.11514611473903358,1.2631464504324015,0.2294270265538252,0.9185733091395427,-1.205123732832039,92.59259913356946,37.566512361226046,0.3445731412928588,3,-0.6649999618530309,-0.6649999618530309,0.27999925613402965,-0.365000724792484,0.31999969482421164,1,-0.021385448020760256,3.3999796551548753,21.270000457763672,-1.1199946594441865,21.030000686645508,-2.4666785346438496,20.8799991607666,-0.021385448020760256
8316,2013-03-06,21.75,21.790000915527344,21.51000022888184,21.530000686645508,37188900.0,0.01115759035631747,-1.1538495396691801,1.2941130271852885,58.38925229457623,46.09609027204626,-1.012620923156362,-0.7939020207267617,-0.607131276243102,-0.7596734788371045,7.6019115758729106,0.28000068664550426,-0.2465273459654398,0.7854999542236314,0.01189633707683413,1.5591035713704287,0.39869814565023276,1.17230176279703,-1.3166111382963912,96.46009931706855,44.165757743333046,0.3868018085733979,3,-0.8049993515014648,-0.8049993515014648,0.03999948501586914,-0.6050004959106445,-0.06999969482421875,2,-0.02804600507363486,-1.3199896241025992,21.51000022888184,3.3999796551548753,21.270000457763672,-1.1199946594441865,21.030000686645508,-0.02804600507363486
8317,2013-03-07,21.88999938964844,21.989999771118164,21.75,21.799999237060547,42380000.0,0.006436753547054863,-1.5263316401309053,0.4090928794985553,60.64515096960923,49.65262066542981,-1.0007627362430505,-0.9096571654788015,-0.7264284445382891,-0.9089662002794974,7.976891777692287,0.23999977111816406,-0.23959640344554956,0.8804993629455602,0.002931434605208949,1.7580672912859114,0.4417153987753828,1.3192833271157376,-1.293817081485983,92.48117389427578,42.29080036609979,0.4387839641701763,3,-0.779999732971195,-0.8449993133544957,-0.09999990463257191,-0.7449998855590856,-0.5100002288818395,3,-0.043398761173107814,-1.1538495396691801,21.75,-1.3199896241025992,21.51000022888184,3.3999796551548753,21.270000457763672,-0.043398761173107814
8318,2013-03-08,21.57999992370605,22.040000915527344,21.46999931335449,21.950000762939453,44990500.0,-0.014161693676838838,1.0727287859924737,-4.111113465858395,56.96967665268709,52.78623585011457,-0.5687200818492535,-0.5681423850656095,-0.3947111789868991,-0.6079216545667592,8.571295288391859,0.5700016021728551,-0.18251468414170802,0.5319998741149874,-0.37575856819560727,1.439758316425582,0.07812065295969006,0.9858790952702847,-0.7886831707297937,57.40738778451203,7.21496530568691,0.45387922115529766,3,-0.3549995422363246,-0.509999275207516,0.209999561309818,-0.43500041961669567,0.3400001525878942,4,-0.022706198927270882,-1.5263316401309053,21.88999938964844,-1.1538495396691801,21.75,-1.3199896241025992,21.51000022888184,-0.022706198927270882
8319,2013-03-11,21.690000534057614,21.739999771118164,21.280000686645508,21.530000686645508,42148200.0,0.00509734062745415,2.53847733908476,-0.43243103919333425,58.875737474570975,55.09517982512848,-0.5027048970504104,-0.6575103147930967,-0.48159038563485623,-0.7250510784043023,8.801432963354097,0.45999908447265625,-0.06965113141397339,0.6075004577636669,-0.3439722158466445,1.5589731313739783,0.1317641209585112,1.0832367945688226,-0.6988943150731828,53.947332096902855,1.4249566910513067,0.47573633680515537,3,-0.4149999618530238,-0.6199998855590785,-0.30000114440917613,-0.5450010299682582,0.23999977111816762,0,0.0027662270384998244,1.0727287859924737,21.57999992370605,-1.5263316401309053,21.88999938964844,-1.1538495396691801,21.75,0.0027662270384998244
8320,2013-03-12,21.63999938964844,21.729999542236328,21.450000762939453,21.65999984741211,28617300.0,-0.002305262479392778,2.4999880790596762,-0.1250029802350615,64.82082747771764,56.8663153334502,-0.32020315608117045,-0.5897006993566656,-0.40405885265411,-0.6793484328926276,9.044007564238484,0.279998779296875,0.049296257258966136,0.5269993782043478,-0.4559736158641705,1.5099723722728662,0.03551288117008866,1.018485875238607,-0.48107001921714243,47.3682361296901,-10.704192124926514,0.4914864970342597,3,-0.2899990081787145,-0.5699987411499059,-0.25000000000000355,-0.4949998855590856,0.600000381469723,1,0.02865068653975933,2.53847733908476,21.690000534057614,1.0727287859924737,21.57999992370605,-1.5263316401309053,21.88999938964844,0.02865068653975933
8321,2013-03-13,21.65999984741211,21.700000762939453,21.459999084472656,21.559999465942386,24617400.0,0.0009242355974019567,1.6666525383319382,-4.9999046347518075,77.0114455339617,59.71508246020644,-0.25229498338441303,-0.6036331883267039,-0.3867022577617192,-0.7075665142579979,8.847483005602069,0.24000167846679688,0.19435639735045385,0.5234998703002915,-0.48924578082647585,1.536245521427059,0.017127044736906072,1.029872695863677,-0.37999916076660156,49.999874516575105,-13.445414010499249,0.5063728255633838,3,-0.3099994659423828,-0.5899991989135742,-0.2700004577636719,-0.5150003433227539,0.7800006866455043,2,0.007848572368030382,2.4999880790596762,21.63999938964844,2.53847733908476,21.690000534057614,1.0727287859924737,21.57999992370605,0.007848572368030382
8322,2013-03-14,21.649999618530273,21.850000381469727,21.51000022888184,21.739999771118164,28836500.0,-0.00046169108736304754,1.19353965421766,-0.8999980926586751,75.10198457308168,62.43778938197238,-0.1358721825261533,-0.5925076675559708,-0.3512637892979633,-0.7158251323668452,8.658213628662118,0.3400001525878871,0.30443682597118027,0.49349966049194194,-0.5441753695340132,1.5311746905178971,-0.02533785452103743,1.0123371755049213,-0.24839889526367287,48.68405532313237,-18.61153062223839,0.5188375150129783,3,-0.14999961853027344,-0.5799989700317383,-0.26000022888183594,-0.505000114440918,1.2299995422363281,3,0.0013857130334464784,1.6666525383319382,21.65999984741211,2.4999880790596762,21.63999938964844,2.53847733908476,21.690000534057614,0.0013857130334464784
8323,2013-03-15,21.3799991607666,21.700000762939453,21.270000457763672,21.61000061035156,52949600.0,-0.012471153003281277,1.0975534869440218,2.5555673292925474,72.72722475236552,64.47284152946932,0.21120734050247236,-0.3274836869488169,-0.08293880539220311,-0.4568973337477402,8.622205469256564,0.43000030517578125,0.35617194242055916,0.21599922180175923,-0.826071559022548,1.2580700026260665,-0.3050361686103962,0.7370346122139146,0.6600017547607422,18.965296115914196,-53.07436639618106,0.5210353904121543,3,0.27500152587890625,-0.3099985122680664,0.010000228881835938,-0.2349996566772461,2.0,4,0.0,1.19353965421766,21.649999618530273,1.6666525383319382,21.65999984741211,2.4999880790596762,21.63999938964844,0.0
8324,2013-03-18,21.26000022888184,21.489999771118164,21.190000534057614,21.239999771118164,35154400.0,-0.005612672431950627,-4.0000317894265995,-0.0869579639596476,64.78259571560324,65.48043282713037,0.368377379193511,-0.2070754444999281,0.035889967969556125,-0.3468651895181196,8.855367166178677,0.2999992370605504,0.40617493754295,0.08900032043457529,-0.9537066653641446,1.1317073062332952,-0.4323531724647829,0.6103538133339335,0.7646006774902325,10.606016819351943,-61.81113173251088,0.5213534928993593,3,0.355000495910641,-0.18999958038330433,0.21999979019164684,-0.020000457763675428,2.39999961853027,0,0.03104420697585364,1.0975534869440218,21.3799991607666,1.19353965421766,21.649999618530273,1.6666525383319382,21.65999984741211,0.03104420697585364
8325,2013-03-19,21.13999938964844,21.36000061035156,21.01000022888184,21.26000022888184,42546000.0,-0.005644442048047371,1.1874914318752652,-5.999904634750031,55.072433054019434,65.11189735595738,0.48095131066139274,-0.08762954017766234,0.15846016476655933,-0.23124326836466835,9.255341331679858,0.35000038146971946,0.4494720126560843,-0.03350048065185263,-1.0756293647045219,1.0086284034008166,-0.5545649226781855,0.4875639613744802,0.8512175018310515,15.47608775618646,-52.663068275198995,0.5210644420263341,3,0.3850011825561488,-0.0699987411499059,0.3400006294250453,0.10000038146972301,2.2399997711181605,1,0.037369959240120876,-4.0000317894265995,21.26000022888184,1.0975534869440218,21.3799991607666,1.19353965421766,21.649999618530273,0.037369959240120876
8326,2013-03-20,21.18000030517578,21.36000061035156,21.11000061035156,21.309999465942386,29919000.0,0.0018921909499640677,1.1738993423835744,1.0833187634109809,57.28156957876368,64.73816609030789,0.3929118984685793,-0.09717096616896015,0.1186449777051024,-0.2784686905704987,9.42396739142723,0.25,0.4658096407659613,-0.015999603271485086,-1.037028968534912,1.005029761991942,-0.5265142859031968,0.49451507936022665,0.7523435865478518,20.238100644410906,-44.53347948078104,0.5105146826317132,3,0.3450002670288086,-0.1099996566772461,0.2999997138977051,0.05999946594238281,2.219999313354492,2,0.05004718841686473,1.1874914318752652,21.13999938964844,-4.0000317894265995,21.26000022888184,1.0975534869440218,21.3799991607666,0.05004718841686473
8327,2013-03-21,21.040000915527344,21.13999938964844,20.899999618530273,21.01000022888184,32607200.0,-0.006609980530275283,1.0869759920387772,-0.2307760024648636,50.243907885347014,63.99085844949232,0.44662680174190683,0.11072482370371262,0.26236518245544005,-0.14865698822897144,8.532389236535135,0.2800006866455078,0.45614009078705564,-0.19549903869629048,-1.1188903133665917,0.7278922359740108,-0.6571946760314411,0.26619659863886014,0.8370023564257814,17.500137090486874,-43.06775837648327,0.46169563733515095,3,0.33499908447265625,0.029999732971191406,0.4199991226196289,0.1999988555908203,2.7199993133544957,3,0.0665399029282876,1.1738993423835744,21.18000030517578,1.1874914318752652,21.13999938964844,-4.0000317894265995,21.26000022888184,0.0665399029282876
8328,2013-03-22,21.32999992370605,21.34000015258789,21.07999992370605,21.149999618530273,30803200.0,0.013783222222423452,1.599992370634608,5.999872846335387,51.42855845341293,63.163394113808096,0.13123690129705423,-0.11341877793851651,-0.03207215293437926,-0.4451850346543793,7.342441788018171,0.2999992370605469,0.42207769446853405,0.04899997711181214,-0.7911227678507728,0.8891227220743971,-0.37106139536948035,0.46906134959310464,0.46884305597324527,72.88138880806845,16.31107182819015,0.420061372481293,3,0.045000076293948865,-0.259999275207516,0.13000011444092152,-0.09000015258788707,2.6200008392333984,4,0.07266756880471847,1.0869759920387772,21.040000915527344,1.1738993423835744,21.18000030517578,1.1874914318752652,21.13999938964844,0.07266756880471847
8329,2013-03-25,21.149999618530273,21.420000076293945,21.07999992370605,21.38999938964844,32740700.0,-0.008438832902935234,1.2666590373012627,-1.33332980121227,41.1764595885363,60.53624212612128,0.25321044018124894,0.1465534505917887,0.13002347387169877,-0.2764992121564447,6.48554615624084,0.3400001525878942,0.35857419687824077,-0.17700033187866282,-0.8610777059788433,0.5070770422215176,-0.5190390189287548,0.16503835517142917,0.5769358922571008,48.076880754135644,-3.7742321802763215,0.342038687050091,3,0.22500038146972656,-0.07999897003173828,0.3100004196166992,0.09000015258789062,2.8400001525878906,0,0.10543733250389975,1.599992370634608,21.32999992370605,1.0869759920387772,21.040000915527344,1.1738993423835744,21.18000030517578,0.10543733250389975
8330,2013-03-26,21.770000457763672,21.770000457763672,21.25,21.280000686645508,39548500.0,0.029314461012575732,1.1224518394245253,-2.04166766007833,50.41323225970186,57.580885095647965,-0.3871203028020105,-0.4002452201637361,-0.5074943443075774,-0.908475588618991,6.1339836428746475,0.6200008392333984,0.3421392755652022,0.38350048065185405,-0.23041776376114953,0.9974187250648576,0.07654135844535404,0.6904596028583541,-0.8700008392333984,100.0,51.56954733652235,0.30695912220650157,3,-0.3950004577636719,-0.6999998092651367,-0.32250022888183594,-0.49000072479248047,2.340000152587887,1,0.08681669039535644,1.2666590373012627,21.149999618530273,1.599992370634608,21.32999992370605,1.0869759920387772,21.040000915527344,0.08681669039535644
8331,2013-03-27,21.82999992370605,21.979999542236328,21.51000022888184,21.6200008392334,45370900.0,0.0027560617676047894,-1.1860417664697416,0.4285697603356863,48.71796125803371,54.64932694953152,-0.46988245581807675,-0.4104034432682546,-0.5846747523188363,-0.9751137626689825,6.439965379816151,0.46999931335448863,0.30876232369777057,0.39849996566772106,-0.2064018424394547,1.0034017737748968,0.09604906161413496,0.7009508697213072,-0.9126002883911113,86.11114545123777,41.46608368562583,0.30245090405358716,3,-0.39000034332275035,-0.759999275207516,-0.38999986648559215,-0.4949998855590785,2.129999160766605,2,0.07100317189544958,1.1224518394245253,21.770000457763672,1.2666590373012627,21.149999618530273,1.599992370634608,21.32999992370605,0.07100317189544958
8332,2013-03-28,21.84000015258789,21.90999984741211,21.600000381469727,21.850000381469727,33336700.0,0.00045809569018739893,3.7692533415496574,-0.047620345140781915,56.37254581136552,52.832140400531515,-0.5029917473736951,-0.3634283594589576,-0.6082253759561098,-1.0018212670410982,6.866668051010919,0.3099994659423828,0.2578446323183883,0.3605001449584968,-0.21160467102410863,0.9326049609411022,0.07444773696719409,0.6465525529497995,-0.8800965209960943,84.44450566800683,39.70303127084151,0.28605240799130355,3,-0.40000057220458984,-0.7699995040893555,-0.40000009536743164,-0.4400005340576172,2.0699996948242188,3,0.07142854647633934,-1.1860417664697416,21.82999992370605,1.1224518394245253,21.770000457763672,1.2666590373012627,21.149999618530273,0.07142854647633934
8333,2013-04-01,21.43000030517578,21.700000762939453,21.31999969482422,21.670000076293945,33718100.0,-0.018772886655109677,1.533330790211524,23.99942780850658,44.444444444444464,50.57234581484721,-0.09516049201494425,0.08229422369224437,-0.2242343057181273,-0.607888997864606,6.652900029322008,0.5200004577636719,0.16054821454488888,-0.06949968338012624,-0.6020396188179831,0.4630402520577306,-0.33576965109905643,0.19677028433880395,-0.4292928371582043,38.88894775769904,-4.494389144910485,0.2662699677189285,4,0.009999275207519531,-0.3599996566772461,-0.2800002098083496,0.08499908447265625,2.719999313354492,0,0.10872607981920157,3.7692533415496574,21.84000015258789,-1.1860417664697416,21.82999992370605,1.1224518394245253,21.770000457763672,0.10872607981920157
8334,2013-04-02,21.459999084472656,21.57999992370605,21.31999969482422,21.520000457763672,28166700.0,0.0013998496906053592,1.8888865341415573,0.2500059604701619,46.12068256781766,49.5777068719359,-0.10482995704667886,0.07089428469468828,-0.2988051235842484,-0.6504312734314972,6.702559457254989,0.2600002288818324,0.07039218921921986,-0.04900083541870259,-0.5709767435850246,0.4729750727476194,-0.3099887895018618,0.21198711866445663,-0.4201199334863297,28.767015912000627,-13.529295215953727,0.2609879540831608,4,-0.01999950408935547,-0.3249988555908203,-0.31999921798706055,0.06000041961669922,2.7900009155273438,1,0.11602990609018393,1.533330790211524,21.43000030517578,3.7692533415496574,21.84000015258789,-1.1860417664697416,21.82999992370605,0.11602990609018393
8335,2013-04-03,21.049999237060547,21.5,21.01000022888184,21.450000762939453,36620800.0,-0.01910530591349202,-1.0416676600783756,6.666539513001462,38.74537239059129,47.51812940658341,0.3252659928635495,0.4686952819472303,0.10703970933999685,-0.2537299993471329,6.8870936789451305,0.4899997711181605,-0.009177492058682901,-0.4360006332397468,-0.9968796636255384,0.12487839714604476,-0.7164401484326426,-0.15556111804685102,0.9300003051757812,4.123612009618985,-35.661628815934726,0.280439515192895,4,0.3900003433227539,0.1750011444091797,0.09000062942504883,0.4700002670288086,3.310001373291012,2,0.1396674888653422,1.8888865341415573,21.459999084472656,1.533330790211524,21.43000030517578,3.7692533415496574,21.84000015258789,0.1396674888653422
8336,2013-04-04,21.13999938964844,21.190000534057614,20.959999084472656,21.049999237060547,28702500.0,0.004275541845599751,1.4210367812400146,-0.22499952316466967,40.86020770281997,46.475496052969305,0.25590627918709785,0.3485211048941821,0.0164237157310545,-0.34354733142945193,6.661905440769307,0.23000144958495738,-0.05137068206212092,-0.3155004501342731,-0.8822446770171588,0.25124377674861265,-0.5988725635757142,-0.032128336692831994,0.8206001663207978,18.947385328284927,-18.897924030470268,0.2833721134414423,4,0.32999992370605113,0.1350011825561488,-0.399999618530277,0.44000053405761363,3.360000610351559,3,0.1404920201727835,-1.0416676600783756,21.049999237060547,1.8888865341415573,21.459999084472656,1.533330790211524,21.43000030517578,0.1404920201727835
8337,2013-04-05,20.940000534057614,20.96999931335449,20.75,20.940000534057614,36721600.0,-0.009460684075930481,6.333608850457664,0.0,41.91178223667687,45.41807647333196,0.4919635569398437,0.49929853820905024,0.21540428686639856,-0.1432494122120609,6.165227118023366,0.38999938964844105,-0.06107584440706049,-0.4679993629455588,-1.040623998505314,0.10462527261419652,-0.7543116807254364,-0.18168704516568113,0.9805750030517615,20.00004015467544,-19.397640381048824,0.2863123177798773,4,0.4249992370605504,0.4099998474121129,-0.20000076293944957,0.639999389648441,3.1399993896484375,4,0.14422151257843585,1.4210367812400146,21.13999938964844,-1.0416676600783756,21.049999237060547,1.8888865341415573,21.459999084472656,0.14422151257843585
8338,2013-04-08,21.09000015258789,21.09000015258789,20.799999237060547,20.88999938964844,34213000.0,0.007163305382266394,1.899998092658643,100.0,46.90908737812895,46.05503511662003,0.34010552317610987,0.327498153082459,0.07126646019043648,-0.29159566507318146,6.271142051526864,0.29000091552734375,-0.07568578794667857,-0.2934997558593757,-0.8769657991440312,0.28996628742527975,-0.5852327775017017,-0.001766734217049759,0.7603408522949238,40.9638775711868,-1.9900075000460902,0.2917330216423276,4,0.27499961853027344,0.26000022888183594,-0.35000038146972656,0.48999977111816406,2.75,0,0.13371264459086252,6.333608850457664,20.940000534057614,1.4210367812400146,21.13999938964844,-1.0416676600783756,21.049999237060547,0.13371264459086252
8339,2013-04-09,21.75,21.88999938964844,21.059999465942386,21.11000061035156,61518700.0,0.03129444488558342,-1.243237948934744,3.1999847412692195,59.27053416244126,47.03917977247997,-0.25237359319464403,-0.3454896454406118,-0.5754038071277066,-0.945608499635604,6.900884209249083,0.8299999237060547,-0.04367925681025042,0.36350011825561523,-0.2271738320984511,0.9541740686096816,0.06816314307858207,0.6588370934326484,-1.0,87.71934521020974,39.58406851421705,0.295336975177033,4,-0.38500022888183594,-0.3549995422363281,-1.0325002670288086,-0.1700000762939453,2.4500007629394496,1,0.11034481004736896,1.899998092658643,21.09000015258789,6.333608850457664,20.940000534057614,1.4210367812400146,21.13999938964844,0.11034481004736896
8340,2013-04-10,22.26000022888184,22.420000076293945,21.709999084472656,21.71999931335449,67102900.0,0.023448286385371997,-1.53571160959394,0.8437522351763171,64.361714809511,48.777374611533,-0.7661239401566533,-0.8502522616775146,-1.0687747994496597,-1.4387714086604184,7.8885244188194825,0.7100009918212891,-0.020091481092563868,0.8425003051757862,0.141106887059955,1.5438937232916174,0.4918035961178724,1.1931970142337,-1.4872002410888712,90.4191712513465,37.15415663790246,0.35069670905791506,4,-0.6750001907348668,-0.6750001907348668,-1.5225000381469762,-0.6800003051757848,1.6800003051757741,2,0.089398012158876,-1.243237948934744,21.75,1.899998092658643,21.09000015258789,6.333608850457664,20.940000534057614,0.089398012158876
8341,2013-04-11,21.82999992370605,21.90999984741211,21.489999771118164,21.729999542236328,59295600.0,-0.01931717433757585,2.230766973553901,0.18518557764307722,59.75308060554818,49.1529895886644,-0.3756245715459485,-0.42885034390958765,-0.6342138085788207,-0.9891537654550433,8.740296416658925,0.7700004577636754,0.03721987825625206,0.40399999618529847,-0.31369815013390223,1.1216981425044992,0.04515092302569812,0.7628490693448988,-0.9913119323730442,64.67065115965627,6.597347446003205,0.3588490731596012,4,-0.24499988555907848,-0.24499988555907848,-0.9849996566772425,-0.24999999999999645,2.2100009918212926,3,0.11589558843278236,-1.53571160959394,22.26000022888184,-1.243237948934744,21.75,1.899998092658643,21.09000015258789,0.11589558843278236
8342,2013-04-12,21.68000030517578,21.799999237060547,21.46999931335449,21.739999771118164,34028000.0,-0.0068712606071692495,2.6666984560935427,-0.5999923706345938,54.47571056091204,50.26757471271635,-0.28017065325811075,-0.2914296590999541,-0.48420389938483765,-0.8213276162618115,9.236283921578439,0.3600006103515625,0.02277141431705587,0.2525003433227546,-0.4672914126820338,0.972292099327543,-0.10739553467963958,0.6123962213251488,-0.778059830444338,54.321025446607806,-1.8015291343987911,0.3598958780023946,4,-0.0950002670288086,-0.0950002670288086,-0.7349996566772461,-0.10000038146972656,2.39999961853027,4,0.13007378483066656,2.230766973553901,21.82999992370605,-1.53571160959394,22.26000022888184,-1.243237948934744,21.75,0.13007378483066656
8343,2013-04-15,21.3799991607666,21.709999084472656,21.36000061035156,21.5,38459200.0,-0.013837690968000582,-3.375037253382457,2.0000317894268367,52.85359319980309,51.015675894048066,0.013401222573179439,0.009034699026194914,-0.1770397801464938,-0.507618196108151,9.933465298551415,0.3499984741210973,-0.001190447237771508,-0.04750080108642507,-0.7672925570912135,0.6722909549183633,-0.40739667908881927,0.3123950769159691,-0.41733630197265725,23.5293787656092,-32.22246785844763,0.3598958780023946,4,0.2050008773803711,0.2050008773803711,-0.30249929428100586,0.20000076293945312,2.770000457763672,0,0.12628628947255005,2.6666984560935427,21.68000030517578,2.230766973553901,21.82999992370605,-1.53571160959394,22.26000022888184,0.12628628947255005
8344,2013-04-16,21.920000076293945,21.93000030517578,21.420000076293945,21.46999931335449,64767000.0,0.025257293579237894,1.170208103369911,-3.749980131924054,51.89872989859178,52.477160061603676,-0.5078973584553452,-0.5048704258402772,-0.7137713029162569,-1.031589608183836,10.607081639148873,0.5500011444091797,-0.03598430887901216,0.4595001220703132,-0.2879440887411633,1.2069443328817897,0.08577801666457674,0.8332222274760497,-0.8990437288000024,52.83016491376456,2.564893590910202,0.3737221054057381,4,-0.33500003814697266,-0.33500003814697266,-0.7724995613098145,-0.3400001525878906,2.1499996185302734,1,0.08759124405160867,-3.375037253382457,21.3799991607666,2.6666984560935427,21.68000030517578,2.230766973553901,21.82999992370605,0.08759124405160867
8345,2013-04-17,21.93000030517578,22.13999938964844,21.56999969482422,21.790000915527344,79461200.0,0.00045621481966384714,1.0357220708446735,0.31110922731318363,51.28205629809028,53.63514323885593,-0.4245925330201459,-0.47711300567620185,-0.7138709188955303,-1.0135237616859598,11.002176063446653,0.5699996948242223,-0.00797221705251161,0.43000030517578125,-0.329528762856544,1.1895293732081065,0.05023577115962041,0.8097648391919421,-0.8530822085298375,73.07699831761785,26.216354396785626,0.3797645340161622,4,-0.3450002670288086,-0.3450002670288086,-0.7574996948242188,-0.35000038146972656,2.119998931884769,2,0.1035111913440292,1.170208103369911,21.920000076293945,-3.375037253382457,21.3799991607666,2.6666984560935427,21.68000030517578,0.1035111913440292
8346,2013-04-18,22.239999771118164,22.399999618530273,21.899999618530273,22.049999237060547,76237300.0,0.014135862363358953,-1.0408172798081752,1.3571525885558584,54.76190151811366,55.06293427012669,-0.6282108630548855,-0.741653188208744,-1.0108081950453922,-1.2909745219193738,11.564986869932564,0.5,0.023057746617745067,0.6869997978210449,-0.1246548912408123,1.4986544868829021,0.2811724532901181,1.0928271423519718,-1.1093583952863,84.61538461538467,40.75284984145294,0.40582734453092856,4,-0.630000114440918,-0.6549997329711914,-1.0299992561340332,-0.6599998474121094,1.6800003051757812,3,0.07643888401236154,1.0357220708446735,21.93000030517578,1.170208103369911,21.920000076293945,-3.375037253382457,21.3799991607666,0.07643888401236154
8347,2013-04-19,22.440000534057614,22.450000762939453,22.209999084472656,22.270000457763672,49101000.0,0.008992840152776349,1.5263263564724188,0.8947347287054975,62.65664519823749,56.812662916805415,-0.6627564167736821,-0.8763211802778521,-1.1890282055700538,-1.4626812964120006,11.682561695557123,0.24000167846679688,0.12256511595862918,0.8170005798339801,-0.0480911832006683,1.6820923428686285,0.3844546983166559,1.2495464613513043,-1.2577848102072657,99.08254793743865,52.33579458968283,0.4325458815173239,4,-0.6850004196166957,-0.8400001525878871,-1.2300000190734828,-0.860000610351559,1.6399993896484375,4,0.07130126307445406,-1.0408172798081752,22.239999771118164,1.0357220708446735,21.93000030517578,1.170208103369911,21.920000076293945,0.07130126307445406
8348,2013-04-22,22.8799991607666,22.940000534057614,22.350000381469727,22.479999542236328,52817000.0,0.01960778147225062,1.2692210350253812,2.352937876560989,66.13636590232545,57.575533110125875,-0.9187588269146509,-1.2587822313172694,-1.5958813498117337,-1.874254534466857,12.660858930717925,0.5900001525878871,0.22990557117411115,1.1794992446899428,0.16084213504878875,2.198156354331097,0.6701706898693658,1.6888277995105199,-1.621716334570909,96.05254241967201,45.08865156300165,0.5093285548205775,4,-0.7299985885620153,-1.034998893737793,-1.594998836517334,-1.2999992370605469,1.3900012969970703,0,0.05244758771657421,1.5263263564724188,22.440000534057614,-1.0408172798081752,22.239999771118164,1.0357220708446735,21.93000030517578,0.05244758771657421
8349,2013-04-23,23.3799991607666,23.45000076293945,22.93000030517578,22.979999542236328,62494100.0,0.021853147654715466,-1.080009765662239,1.0,75.94654835723738,58.86273683765104,-1.2999295465735585,-1.6687056727661762,-2.062367657839168,-2.3432717906122242,14.135805258305984,0.570001602172848,0.37311148048532417,1.5679992675781236,0.33700324845128904,2.798995286704958,0.9525012580147063,2.183497277141541,-1.9871789179419537,96.2765126382068,37.7605786847129,0.6154980095634182,4,-0.9749984741210973,-1.279998779296875,-2.01749849319458,-1.7999992370605469,0.8299999237060547,1,0.03293415249799447,1.2692210350253812,22.8799991607666,1.5263263564724188,22.440000534057614,-1.0408172798081752,22.239999771118164,0.03293415249799447
8350,2013-04-24,23.65999984741211,23.790000915527344,23.25,23.28000068664551,54282000.0,0.011976077703004018,-1.4545466367849076,0.9499988079059587,76.92308005810062,60.77051455460131,-1.5203354193872123,-1.8971186377872407,-2.3058772001101,-2.5929017414941384,15.851531046425926,0.5400009155273438,0.5108029444719335,1.753499984741211,0.2714918741486194,3.2355080953338025,1.012495929444917,2.494504040037505,-2.061461552575981,93.12164132787704,28.377783814476615,0.7410040552962954,4,-1.0849990844726562,-1.3899993896484375,-2.3174991607666016,-2.0799999237060547,0.620000839233402,2,0.01732881868369729,-1.080009765662239,23.3799991607666,1.2692210350253812,22.8799991607666,1.5263263564724188,22.440000534057614,0.01732881868369729
8351,2013-04-25,23.3799991607666,23.8700008392334,23.31999969482422,23.649999618530273,109178000.0,-0.011834348624314761,-1.8205231034078015,-0.710529089640571,75.6302261729788,63.12101628927539,-1.1145524519518517,-1.5758358809515975,-1.9970446956416623,-2.2749085849532307,17.19148880463104,0.5500011444091797,0.5557652266572966,1.3959993362426744,-0.2247786607262583,3.016777333211607,0.585610337758208,2.2063883347271407,-1.5184853514475272,70.48185780156471,0.0749776076463462,0.8103889984844665,4,-0.7649984359741211,-1.0699987411499023,-2.082498550415039,-1.7999992370605469,1.8600006103515625,3,0.02865697606261075,-1.4545466367849076,23.65999984741211,-1.080009765662239,23.3799991607666,1.2692210350253812,22.8799991607666,0.02865697606261075
8352,2013-04-26,23.399999618530273,23.559999465942386,23.13999938964844,23.309999465942386,101377300.0,0.0008554516031478165,1.0487816224564444,-0.33333333333332016,74.94598252078819,65.57572621382928,-0.9665568358285874,-1.5525740150864245,-1.9893207369387937,-2.2570532341895095,18.42577257228417,0.4200000762939453,0.5387348878727174,1.3379998207092285,-0.39954326276117413,3.075542904179631,0.46922827897402897,2.206771362444428,-1.2572976250231953,69.07887637122012,-4.843638451779228,0.8687715417352012,4,-0.7549991607666016,-1.0899991989135742,-2.102499008178711,-1.8199996948242188,1.9600009918212855,4,0.02222224214704216,-1.8205231034078015,23.3799991607666,-1.4545466367849076,23.65999984741211,-1.080009765662239,23.3799991607666,0.02222224214704216
8353,2013-04-29,23.76000022888184,23.82999992370605,23.399999618530273,23.440000534057614,102141600.0,0.015384641718817926,-1.1499933243052332,3.55554613656615,73.21014426679245,67.94366114362936,-1.0654994771745727,-1.8225076707165435,-2.3161973016902984,-2.5762413354113427,20.615940412941097,0.4300003051757777,0.5859827678185425,1.5815004348754904,-0.28526445409580603,3.448265323846787,0.6481179903898422,2.5148828793611386,-1.3754763969730774,88.29781405796345,15.45458403660814,0.9333824444856491,4,-1.039999961853031,-1.4499998092651403,-2.537499904632572,-2.180000305175785,0.9400005340576101,0,0.013468000494176291,1.0487816224564444,23.399999618530273,-1.8205231034078015,23.3799991607666,-1.4545466367849076,23.65999984741211,0.013468000494176291
8354,2013-04-30,23.95000076293945,24.0,23.63999938964844,23.71999931335449,41468900.0,0.007996655396772745,1.181822385342243,0.7187552154113757,71.07230461230672,70.14257762298675,-1.04740820806094,-1.9145592446538977,-2.466636891768861,-2.7307760282177647,22.984637915494993,0.36000061035155895,0.6873236788657024,1.6470008850097635,-0.34587167600936297,3.63987344602889,0.6505646045002003,2.6434371655193267,-1.3575101500052398,94.1861393516789,22.592654438565845,0.9964362805095633,4,-1.0000009536743129,-1.5750007629394496,-2.727500438690182,-2.370000839233395,0.6999988555908239,1,0.013361155934466407,-1.1499933243052332,23.76000022888184,1.0487816224564444,23.399999618530273,-1.8205231034078015,23.3799991607666,0.013361155934466407
8355,2013-05-01,23.989999771118164,24.170000076293945,23.809999465942386,23.81999969482422,38373800.0,0.0016701046724227897,-2.789469457411137,0.7391261081211076,79.83422940012358,72.92839183209897,-0.8543058008297741,-1.8161209656848847,-2.464827343264659,-2.7328005058470026,25.05003378970957,0.36000061035155895,0.8352956943013119,1.5399998664855943,-0.49695337111352345,3.576953104084712,0.5215232476860372,2.5584764852851514,-1.1723076562534267,82.52425386608193,9.639712181405983,1.0184766187995582,5,-0.8000001907348633,-1.5299997329711914,-2.7674994468688965,-2.4099998474121094,0.6000003814697266,2,0.009170459168547085,1.181822385342243,23.95000076293945,-1.1499933243052332,23.76000022888184,1.0487816224564444,23.399999618530273,0.009170459168547085
8356,2013-05-02,24.11000061035156,24.149999618530273,23.670000076293945,23.729999542236328,33486300.0,0.005002119232108804,1.0869586850878212,2.2352993975024753,83.84397799166504,75.28253992025758,-0.7611997196548508,-1.7941976832397977,-2.5291575324365816,-2.818693298147121,26.96194345999524,0.4799995422363281,0.9673633896597593,1.511500644683835,-0.5561475728235514,3.5791488621912215,0.47767653593014003,2.54532475343753,-1.0488930624295634,94.17481301514545,18.159632291783936,1.0338241087536937,5,-0.850000381469723,-1.6500005722045863,-2.8875002861022914,-2.5300006866455043,0.8999996185302805,3,0.007051019161773198,-2.789469457411137,23.989999771118164,1.181822385342243,23.95000076293945,-1.1499933243052332,23.76000022888184,0.007051019161773198
8357,2013-05-03,23.959999084472656,24.21999931335449,23.95000076293945,24.21999931335449,30085800.0,-0.006221547991769882,1.0769100979349868,-0.6842092054409447,87.49995148465287,77.65627165162729,-0.41673621047376486,-1.4823454843268067,-2.3086063917556245,-2.6351097052612076,28.511242106705737,0.26999855041503906,1.1138739115046192,1.2104991912841783,-0.7870832102885963,3.208081592856953,0.2117079904977892,2.2092903920705673,-0.6992908814437087,68.2926432140235,-13.768373998163739,0.9987912007863874,5,-0.38499927520751953,-1.4749994277954102,-2.7049989700317383,-2.3799991607666016,0.75,4,0.05342240131699394,1.0869586850878212,24.11000061035156,-2.789469457411137,23.989999771118164,1.181822385342243,23.95000076293945,0.05342240131699394
8358,2013-05-06,23.90999984741211,24.209999084472656,23.85000038146973,24.170000076293945,31009100.0,-0.002086779589776766,1.117650358751669,1.0000000000000138,83.72877914927163,78.52096396185333,-0.2293891445244114,-1.275649840008839,-2.19266440421476,-2.5502008418614537,30.399880332097894,0.35999870300292613,1.2323870127712482,1.0194999694824212,-0.8805994314275729,2.9195993703924152,0.06945026902742413,1.9695496699374182,-0.4574334223180543,46.5518091861868,-37.58712532936761,0.9500497004549971,5,-0.23000049591064453,-1.4250001907348633,-2.6549997329711914,-2.3299999237060547,0.5499992370605469,0,0.06064411426988747,1.0769100979349868,23.959999084472656,1.0869586850878212,24.11000061035156,-2.789469457411137,23.989999771118164,0.06064411426988747
8359,2013-05-07,24.149999618530273,24.25,23.940000534057614,23.96999931335449,38605600.0,0.010037631645746004,-1.5833518771656079,-0.6923082566115384,84.90562529502412,79.40791343262258,-0.38965423800003407,-1.3983213131431,-2.3564477876528116,-2.762642260157051,32.272309634299475,0.3400001525878906,1.3170145484144236,1.1394997596740737,-0.7604666638479003,3.0394661831960477,0.1895165479130867,2.0894829714350607,-0.5439466157841331,82.75855265105052,-2.66481823741276,0.9499832117609871,5,-0.4549999237060547,-1.6499996185302734,-2.8949995040893555,-2.5699996948242188,0.8400001525878906,1,0.02277437486943734,1.117650358751669,23.90999984741211,1.0769100979349868,23.959999084472656,1.0869586850878212,24.11000061035156,0.02277437486943734
8360,2013-05-08,24.25,24.290000915527344,23.959999084472656,24.040000915527344,24900600.0,0.004140802610737682,1.2758675120359897,1.166659602424425,83.83835205251697,80.31992741923794,-0.4438359061197552,-1.4140930978085464,-2.3887816361465752,-2.834542363907211,33.3357268677723,0.3300018310546875,1.3561228671915266,1.1400001525878913,-0.8024345594913136,3.0824348646670963,0.16878279654828887,2.111217508627494,-0.5151575978030891,93.54824816417943,7.6912641230084375,0.9712173560396025,5,-0.5349998474121094,-1.7299995422363281,-2.9625000953674316,-2.6700000762939453,0.6700000762939453,2,0.016494829630114394,-1.5833518771656079,24.149999618530273,1.117650358751669,23.90999984741211,1.0769100979349868,23.959999084472656,0.016494829630114394
8361,2013-05-09,24.36000061035156,24.56999969482422,24.10000038146973,24.20000076293945,31333900.0,0.0045361076433632075,-1.6111028694952725,0.7619073569482289,83.33330021967609,81.25185160800326,-0.44723584692588503,-1.3964297054461419,-2.439725644175713,-2.9126436771440822,35.118509880331175,0.46999931335448863,1.309488885826255,1.1235007286071728,-0.7973574584222121,3.0443589156365576,0.16307163509247857,2.083929822121867,-0.5141265054885622,70.83343267450206,-12.799106698705373,0.9604290935146925,5,-0.37500095367431285,-1.7000007629394496,-3.0275006294250453,-2.7800006866455043,0.7399997711181712,3,0.00944168868939177,1.2758675120359897,24.25,-1.5833518771656079,24.149999618530273,1.117650358751669,23.90999984741211,0.00944168868939177
8362,2013-05-10,24.5,24.540000915527344,24.35000038146973,24.420000076293945,22554800.0,0.005747101237302488,1.3749806287028536,0.5,81.39531960980739,82.16131553500493,-0.46353687117800746,-1.3853574542662983,-2.5162120742067238,-3.0202445326594045,37.046535593217435,0.19000053405761363,1.2345693097138835,1.1225001335144036,-0.7300757990300326,2.97507606605884,0.19621216724218726,2.04878809978662,-0.5400009155273438,90.27781089150085,7.87691073745323,0.9262879662722178,5,-0.3950004577636719,-1.8400001525878906,-3.127500057220459,-3.429999351501465,0.9699993133544886,4,0.020816335872728242,-1.6111028694952725,24.36000061035156,1.2758675120359897,24.25,-1.5833518771656079,24.149999618530273,0.020816335872728242
8363,2013-05-13,24.07999992370605,24.489999771118164,24.03000068664551,24.40999984741211,28535200.0,-0.01714286025689582,-1.1395385973394794,-4.125002980235125,63.999993896493635,81.37550323324791,0.007407733283365303,-0.7933860191707289,-2.0411057135918647,-2.5705979559815475,38.98418893430879,0.46999931335448863,1.1763020121108632,0.5675000190734814,-1.0508926590461058,2.1858926971930686,-0.24169631998631047,1.3766963581332732,0.4899997711181676,22.222154943521087,-56.01015599212866,0.8091963390597932,5,0.039999961853030896,-1.3950004577636683,-2.722499847412106,-3.009999275207516,0.9200000762939489,0,0.026162755928682113,1.3749806287028536,24.5,-1.6111028694952725,24.36000061035156,1.2758675120359897,24.25,0.026162755928682113
8364,2013-05-14,23.84000015258789,24.170000076293945,23.78000068664551,24.07999992370605,36694400.0,-0.009966767935156384,-1.1666710818414687,0.7272722018321924,53.65853847644894,78.4670931306174,0.2572115333205929,-0.42390318782045,-1.755389397939254,-2.3082734725692298,40.362739559505215,0.38999938964843395,1.1204883666556427,0.23150024414062642,-1.2069240606063225,1.6699245488875754,-0.48771190823284627,0.9507123965140991,0.7191995620727525,7.594878641772504,-65.91387398968376,0.7192121523734742,5,0.2799997329711914,-1.0250005722045898,-2.4825000762939453,-2.7699995040893555,0.350000381469723,1,0.026006666439448933,-1.1395385973394794,24.07999992370605,1.3749806287028536,24.5,-1.6111028694952725,24.36000061035156,0.026006666439448933
8365,2013-05-15,24.20000076293945,24.20000076293945,23.809999465942386,23.88999938964844,33568900.0,0.015100696646282552,1.516126253614729,-1.2916736205485118,66.1417458828724,76.50017845186267,-0.07807855833072352,-0.6378229230824886,-2.072284742782312,-2.6458647612817536,41.469657952218036,0.3900012969970632,1.0658301674399802,0.47800083160399964,-0.7448451604276833,1.7008468236356826,-0.13342216441184007,1.0894238276198394,0.32803099060058827,53.1646333660876,-19.870790068999554,0.6114229960158409,5,-0.02500057220458629,-1.235000610351559,-2.8200006484985316,-3.1300001144409144,0.0,2,0.0326445860856559,-1.1666710818414687,23.84000015258789,-1.1395385973394794,24.07999992370605,1.3749806287028536,24.5,0.0326445860856559
8366,2013-05-16,23.940000534057614,24.399999618530273,23.93000030517578,24.059999465942386,29812900.0,-0.010743810772105733,-5.714305177111717,-0.3870916138559353,59.71223761974087,73.41265468909468,0.17351852409301927,-0.2571151968433405,-1.7790488302555367,-2.3636219000108944,42.33229220933157,0.4699993133544922,1.0097798247145882,0.13300056457519105,-0.87325598733932,1.139257116489702,-0.37012771138206446,0.6361288405324466,0.5581099768066444,21.052605161383397,-50.31526409457021,0.5031282759572551,5,0.23499965667724965,-0.975000381469723,-2.355000495910641,-2.6800003051757777,-0.3600006103515625,3,0.04093565248013098,1.516126253614729,24.20000076293945,-1.1666710818414687,23.84000015258789,-1.1395385973394794,24.07999992370605,0.04093565248013098
8367,2013-05-17,24.040000915527344,24.21999931335449,23.899999618530273,24.1200008392334,36277400.0,0.0041771252814915005,1.2857376412646189,0.6666719649044333,55.555563965374034,70.28229744643939,0.0961734933690721,-0.2435905709325148,-1.8484795563888134,-2.436420877832294,43.130643126794595,0.3199996948242152,0.9218272179241396,0.15300092697143697,-0.6239330067717717,0.9299348607146456,-0.23546603990016735,0.5414678938430413,0.429385202368163,36.6197977670557,-31.25960449615812,0.38846696687160415,5,0.13499927520751953,-1.0750007629394531,-2.455000877380371,-2.780000686645508,-0.1600017547607422,4,0.044093154142009094,-5.714305177111717,23.940000534057614,1.516126253614729,24.20000076293945,-1.1666710818414687,23.84000015258789,0.044093154142009094
8368,2013-05-20,24.07999992370605,24.25,24.0,24.07999992370605,31324400.0,0.0016638521903247216,-2.12500298023522,-0.0,52.742597357236626,66.7086276755741,0.0925584701422153,-0.19929709003174167,-1.8468200988666474,-2.4466339896704703,43.28714598916452,0.25,0.8053442245452622,0.13299989700317028,-0.4857294152770777,0.7517292092834182,-0.17636475913695193,0.4423645531432925,0.36181077693945696,48.38705707904349,-15.49697196240811,0.30936465614012365,5,0.09500026702881215,-1.1149997711181605,-2.4949998855590785,-2.819999694824215,-0.06999969482421164,0,0.05772422732775939,1.2857376412646189,24.040000915527344,-5.714305177111717,23.940000534057614,1.516126253614729,24.20000076293945,0.05772422732775939
8369,2013-05-21,24.149999618530273,24.25,24.0,24.10000038146973,37917900.0,0.002906964079983698,1.0,100.0,53.33332803514607,63.319180562532885,0.025209861585324234,-0.21992835605206196,-1.8770352090984197,-2.4862980261828866,42.85097662670505,0.25,0.688402279954758,0.1644995689392097,-0.3990413296778783,0.7280404675562977,-0.11727088036933608,0.4462700182477555,0.2653386815552352,57.62712960268943,-3.7379711912645135,0.2817704493085444,5,0.025000572204589844,-1.1549997329711914,-2.564999580383301,-2.8899993896484375,-0.10000038146972301,1,0.03519670372241013,-2.12500298023522,24.07999992370605,1.2857376412646189,24.040000915527344,-5.714305177111717,23.940000534057614,0.03519670372241013
8370,2013-05-22,24.06999969482422,24.53000068664551,23.940000534057614,24.1299991607666,49686400.0,-0.0033126262927420935,-2.6875264497439586,-1.2000076295110336,49.152523195293135,59.52131644871256,0.08603958362998299,-0.11345421538432632,-1.7557481020044463,-2.3738842751484164,42.21533809569281,0.5900001525878977,0.607144006562585,0.06399965286254883,-0.47914556386361795,0.6071448695887156,-0.20757295550053456,0.3355722612256322,-0.2899990081787074,26.984093344878175,-28.981996367430376,0.27157260836308345,5,0.09000110626220703,-1.0,-2.484999656677246,-2.809999465942383,0.15999984741210938,2,0.004985494007264002,1.0,24.149999618530273,-2.12500298023522,24.07999992370605,1.2857376412646189,24.040000915527344,0.004985494007264002
8371,2013-05-23,24.04999923706055,24.1200008392334,23.84000015258789,23.8799991607666,38132900.0,-0.000830928874833714,-1.2400225831801084,-2.833359824522423,52.01794105521742,56.25716327598034,0.06419244828600768,-0.04288408137366062,-1.6944863888165465,-2.3167864075595013,41.34558783648401,0.2800006866455078,0.48986295763882026,0.01049919128418253,-0.44577768021295583,0.4667760627813209,-0.21763924446438665,0.2386376270327517,-0.2549985504150385,30.43462636727802,-22.981968836051642,0.22813843574856985,5,0.10500144958496094,-0.8149995803833043,-2.4649991989135778,-2.7899990081787145,-0.15999984741210938,3,0.006237069880973278,-2.6875264497439586,24.06999969482422,1.0,24.149999618530273,-2.12500298023522,24.07999992370605,0.006237069880973278
8372,2013-05-24,23.920000076293945,24.040000915527344,23.57999992370605,23.920000076293945,30861700.0,-0.005405370681520805,2.8333147897957858,0.0,50.21645522064561,54.72565897866389,0.11540230375684146,0.13499070676003555,-1.523563469938253,-2.1562963642251667,40.64068059353721,0.4699993133544993,0.36947507422045334,-0.14549999237060618,-0.4951449834250852,0.2041449986838728,-0.32032248789784745,0.029322503156635094,0.610000610351566,35.78946100378669,-17.73145411894005,0.17482249552724013,5,0.13500022888183594,-0.5300006866455078,-2.322500228881836,-2.6599998474121094,-0.20000076293945668,4,-0.014214053156498707,-1.2400225831801084,24.04999923706055,-2.6875264497439586,24.06999969482422,1.0,24.149999618530273,-0.014214053156498707
8373,2013-05-28,24.07999992370605,24.399999618530273,24.0,24.15999984741211,31153700.0,0.006688956810275037,-2.3333333333333335,-100.0,48.43049979386937,54.144765791710604,-0.049838605453800255,0.00020409803954279937,-1.6312323343382467,-2.296700394529008,39.83922821359193,0.4799995422363281,0.24382919684696347,-0.001500129699710584,-0.3201998885421986,0.31719962914277744,-0.16085000912095637,0.1578497497215352,0.4310007476806703,52.631536679288224,2.6929497521014625,0.15934987942124415,5,-0.024999618530269885,-0.6199998855590785,-2.402499675750729,-2.8049993515014613,-0.31999969482421164,1,-0.008305679550378864,2.8333147897957858,23.920000076293945,-1.2400225831801084,24.04999923706055,-2.6875264497439586,24.06999969482422,-0.008305679550378864
8374,2013-05-29,24.270000457763672,24.3799991607666,23.88999938964844,23.959999084472656,31653900.0,0.007890387651977138,-1.177773068282984,-3.8750208616453947,50.43104440505513,52.39913229417536,-0.1926928094785083,-0.17348850753138834,-1.76174659497309,-2.464843306640283,38.702581539772225,0.4899997711181605,0.1237699743719638,0.17250041961669993,-0.15050378311802248,0.49550462235142234,0.010998318249338723,0.33400252098406114,0.2223801986694376,72.63157683396426,27.04402090134628,0.16150210136736182,5,-0.21500015258789062,-0.5200004577636719,-2.2725000381469727,-2.75,-0.2100009918212855,2,-0.010712823402467708,-2.3333333333333335,24.07999992370605,2.8333147897957858,23.920000076293945,-1.2400225831801084,24.04999923706055,-0.010712823402467708
8375,2013-05-30,24.209999084472656,24.5,24.209999084472656,24.28000068664551,26299900.0,-0.002472244423539882,-7.285550802430452,-0.22581061957793552,46.696002298900886,50.952883925193134,-0.1465335984616445,-0.10135688451411085,-1.6378611137775394,-2.380556572207283,37.41236986728506,0.29000091552734375,0.08633364323278414,0.10149908065795898,-0.2210745794063378,0.42407274072225576,-0.059787749374187626,0.2627859106901056,-0.6299991607666051,68.4781639697728,25.00653680180544,0.16128683003214794,5,-0.154998779296875,-0.3549995422363281,-1.957498550415039,-2.4349985122680664,-1.0199985504150426,3,-0.006608833269833636,-1.177773068282984,24.270000457763672,-2.3333333333333335,24.07999992370605,2.8333147897957858,23.920000076293945,-0.006608833269833636
8376,2013-05-31,24.28000068664551,24.709999084472656,24.1299991607666,24.229999542236328,47793200.0,0.002891433491121198,-3.6399639895325504,-0.7142857142857287,45.00002167439006,49.78004589286158,-0.1824173922324306,-0.16650636171305422,-1.6431375777565265,-2.42705625337506,36.59070629246458,0.5799999237060547,0.1014276601129076,0.16300067901611826,-0.1685731185611381,0.4945744765933746,-0.0027862197725099236,0.32878757780474643,-0.6816007614135806,61.94701617871745,23.388280534099195,0.16578689878862846,5,-0.1350011825561559,-0.3550014495849645,-1.8575000762939489,-2.335000038146976,-1.1400012969970703,4,-0.0020593551480698746,-7.285550802430452,24.209999084472656,-1.177773068282984,24.270000457763672,-2.3333333333333335,24.07999992370605,-0.0020593551480698746
8377,2013-06-03,25.239999771118164,25.45000076293945,24.82999992370605,24.8799991607666,76493500.0,0.03953867616654039,-1.6956611878658798,7.199847415601243,71.16786746023467,51.827298126528035,-1.0664437030695773,-1.0811239870311269,-2.5214084693846175,-3.3551777314961413,36.00569411360378,1.1700000762939382,0.07492005960986603,1.0589997291564934,0.46485643412042066,1.6531430241925662,0.7619280816384553,1.3560713766745316,-1.5971358795166033,86.53840981061039,44.01657937408967,0.2970716475180367,6,-0.7249994277954137,-0.9449996948242188,-2.777499198913574,-3.2549991607666016,-1.989999771118164,0,-0.05348654491726712,-3.6399639895325504,24.28000068664551,-7.285550802430452,24.209999084472656,-1.177773068282984,24.270000457763672,-0.05348654491726712
8378,2013-06-04,25.36000061035156,25.979999542236328,25.35000038146973,25.559999465942386,68515500.0,0.004754391454896645,-4.7272829733925565,-0.5555514347476144,79.00761191465568,54.67999633536243,-1.1016303388459718,-1.1456633406077081,-2.56595060239054,-3.448027720881875,35.88682260456078,0.7399997711181641,0.09112703613013906,1.106500530242915,0.3267224463438083,1.8862786141420216,0.7166114882933634,1.4963895721924665,-1.6087085064697249,70.33498150145722,22.42869801497835,0.389889041949553,6,-0.5800008773803675,-0.6700010299682582,-2.8825001716613734,-3.3749999999999964,-1.3700008392333949,1,-0.06466881930308976,-1.6956611878658798,25.239999771118164,-3.6399639895325504,24.28000068664551,-7.285550802430452,24.209999084472656,-0.06466881930308976
8379,2013-06-05,24.70000076293945,25.28000068664551,24.649999618530273,25.11000061035156,53335200.0,-0.026025229949825257,-1.4705820754858592,2.0500109673173212,58.56163801944189,55.72545353804563,-0.39717547667495623,-0.4662510256446595,-1.8308026739469767,-2.770027727436066,35.07482490531159,0.7100009918212855,0.10406225550124759,0.419000625610348,-0.3838602179253421,1.221861469146038,0.017570203842502963,0.8204310473781931,-0.7704120639892551,30.81089106154736,-15.751529993678112,0.40143042176784505,6,0.07999897003174183,0.07999897003174183,-2.1850004196166957,-2.715000152587887,-0.8000011444091761,2,-0.03805670060820454,-4.7272829733925565,25.36000061035156,-1.6956611878658798,25.239999771118164,-3.6399639895325504,24.28000068664551,-0.03805670060820454
8380,2013-06-06,24.649999618530273,24.940000534057614,24.270000457763672,24.75,40020000.0,-0.002024337767802753,1.791658553836766,0.2439034602108319,63.09960009065183,56.95674898642723,-0.28636341413562505,-0.4055385873853865,-1.7246726136696573,-2.7053278920974364,33.88047155364407,0.6700000762939418,0.12515868786437778,0.3489995002746582,-0.47036879436838674,1.1683677949177032,-0.060684647046862494,0.7586836475961789,-0.5563780521171893,28.10812705619873,-20.78548968504847,0.4096841473215223,6,0.13000011444091797,0.13000011444091797,-1.987499713897705,-2.59999942779541,-0.7099990844726598,3,-0.023935097838474695,-1.4705820754858592,24.70000076293945,-4.7272829733925565,25.36000061035156,-1.6956611878658798,25.239999771118164,-0.023935097838474695
8381,2013-06-07,24.59000015258789,24.70000076293945,24.21999931335449,24.399999618530273,35539400.0,-0.0024340554511521617,1.3414604645537462,-1.899998092658643,60.299603528949554,58.077098798461,-0.15836295562754898,-0.34511908079224085,-1.6100184322897135,-2.630829405179629,32.242238820958626,0.48000144958496094,0.14053460701694576,0.27750005722045756,-0.5517514611057237,1.1067515755466388,-0.13712570194263307,0.6921258163835482,1.3899993896484375,21.022772222505353,-28.207949766501457,0.41462575916308997,6,0.3449993133544922,0.18999958038330078,-1.765000343322754,-2.4549999237060547,-0.3400001525878906,4,-0.056933697024924124,1.791658553836766,24.649999618530273,-1.4705820754858592,24.70000076293945,-4.7272829733925565,25.36000061035156,-0.056933697024924124
8382,2013-06-10,25.01000022888184,25.09000015258789,24.63999938964844,24.709999084472656,29780800.0,0.017080116864080175,-1.0454555306541067,1.5789489534708816,65.24589138754796,59.94547564220307,-0.45537395918281476,-0.7641294954965296,-1.9696788803187282,-3.031824912372393,30.702013879502555,0.5,0.1884333650726262,0.6720001220703153,-0.2111427218816999,1.5551429660223306,0.23042870009430771,1.113571544046323,0.9347993087768529,44.88640981764264,-4.267162646041676,0.44157142197600796,6,-0.07500076293945668,-0.23000049591064808,-2.150000095367435,-2.8750000000000036,-0.860000610351566,0,-0.07477012483486101,1.3414604645537462,24.59000015258789,1.791658553836766,24.649999618530273,-1.4705820754858592,24.70000076293945,-0.07477012483486101
8383,2013-06-11,24.709999084472656,25.07999992370605,24.6299991607666,24.82999992370605,27077800.0,-0.011995247567520573,-2.214283281449011,-0.400001271560888,58.53656550948527,60.84608909825087,-0.06326216564336562,-0.4369110651038213,-1.5983625319991148,-2.718043220094316,30.125947973174977,0.4500007629394496,0.2278578804885001,0.34049901962280416,-0.5488171329328289,1.2298151721784372,-0.10415905665501057,0.7851570959006189,1.2003044486999528,46.22633361283754,-1.778746578238831,0.44465807627781606,6,0.3450002670288086,0.07000064849853516,-1.6799993515014648,-2.549999237060547,-1.4699993133544922,1,-0.05908535566843043,-1.0454555306541067,25.01000022888184,1.3414604645537462,24.59000015258789,1.791658553836766,24.649999618530273,-0.05908535566843043
8384,2013-06-12,24.459999084472656,25.0,24.40999984741211,24.959999084472656,24535200.0,-0.010117361767006172,1.0344768619610112,4.166637526822026,55.65215756779648,61.84121746146149,0.24196906013708386,-0.1455427811766441,-1.2794490831943683,-2.4646777770846597,30.08955425595166,0.5900001525878906,0.2815737381022636,0.059499073028565164,-0.7946296332684852,0.9136277793256156,-0.36756528011995826,0.4865634261770886,1.4164983643035889,27.5861539776953,-22.12461379229939,0.4270643531485249,6,0.5950002670288086,0.32000064849853516,-1.3774995803833008,-2.299999237060547,-1.4199981689453125,2,-0.019215017618412378,-2.214283281449011,24.709999084472656,-1.0454555306541067,25.01000022888184,1.3414604645537462,24.59000015258789,-0.019215017618412378
8385,2013-06-13,24.989999771118164,25.01000022888184,24.399999618530273,24.459999084472656,27707000.0,0.02166805831901919,1.1403470026267655,-1.0600013732910156,61.86867920602369,63.71551274275411,-0.18523206325115282,-0.6464689355853608,-1.7197392779898983,-2.9653638983953456,30.006269949641506,0.610000610351566,0.3477634867609041,0.5499998092651381,-0.33750412629110116,1.4375037448213774,0.10624784148701849,0.9937517770432578,0.8533677149496448,88.50571436714458,34.85478887404909,0.4437519677781192,6,0.1099996566772461,-0.21000003814697266,-1.8924999237060547,-2.814999580383301,-2.219999313354492,3,-0.043617453484239066,1.0344768619610112,24.459999084472656,-2.214283281449011,24.709999084472656,-1.0454555306541067,25.01000022888184,-0.043617453484239066
8386,2013-06-14,24.920000076293945,25.13999938964844,24.84000015258789,25.020000457763672,24762700.0,-0.0028011082619184835,-1.3076844074386804,-0.18867972059178115,62.820495264402176,62.78802694321717,-0.016652505536988826,-0.5262677263443649,-1.561894275698613,-2.864881705110143,29.65810458055308,0.2999992370605504,0.39885956159362834,0.43100013732910014,-0.4484471886613406,1.3104474633195409,-0.008723525666120224,0.8707238003243205,0.8909000463195973,70.27035386483045,13.7668734265376,0.439723662995221,6,0.17999935150146484,-0.1400003433227539,-1.802499771118164,-2.6599998474121094,-2.1700000762939453,4,-0.03932582420690245,1.1403470026267655,24.989999771118164,1.0344768619610112,24.459999084472656,-2.214283281449011,24.709999084472656,-0.03932582420690245
8387,2013-06-17,25.10000038146973,25.35000038146973,24.90999984741211,25.11000061035156,42643200.0,0.007223126188792284,-1.2564054911895641,0.10000190734128583,63.01019067619309,61.010535694499104,-0.2442898400000466,-0.6564398141107546,-1.6436989268649747,-3.012085334090667,29.49412839359956,0.44000053405762074,0.475967474452311,0.5580004692077658,-0.3351692347666706,1.4511701731822022,0.1114156172205476,1.004585321194984,0.6790817249586318,73.68423166035579,16.001489359888637,0.44658485198721876,6,-0.31500053405762074,-0.3200006484985387,-1.7775006294250524,-2.610000610351566,-2.170000076293949,0,-0.03386455651599307,-1.3076844074386804,24.920000076293945,1.1403470026267655,24.989999771118164,1.0344768619610112,24.459999084472656,-0.03386455651599307
8388,2013-06-18,25.46999931335449,25.649999618530273,25.06999969482422,25.06999969482422,36674300.0,0.014740993078148135,-1.9000023841880647,-39.999046347539036,64.63411740788791,61.68525562654866,-0.6672086798468548,-0.9665180194504401,-1.914013879025017,-3.3442483643478518,29.415817183708437,0.5799999237060547,0.5696131188986833,0.8584994316101024,-0.09741914610577496,1.8144180093259799,0.38054014275216375,1.3364587204680412,0.27790113721239607,85.59997558593722,28.576815962123106,0.4779592888579379,6,-0.5349998474121058,-0.6899995803832972,-2.08749961853027,-2.9299993515014613,-2.4099998474121023,1,-0.051825666682767,-1.2564054911895641,25.10000038146973,-1.3076844074386804,24.920000076293945,1.1403470026267655,24.989999771118164,-0.051825666682767
8389,2013-06-19,25.0,25.68000030517578,25.0,25.489999771118164,28843900.0,-0.018453055595806678,-1.7755127461551337,-1.2250005960470272,58.75832085733379,61.2028912672911,-0.16782818760378504,-0.4527884413278045,-1.3690137743171888,-2.838921699585171,29.271475030748157,0.6800003051757812,0.49678532869110725,0.3460000991821275,-0.5990458613620753,1.2910460597263302,-0.12652288108997567,0.8185230794542306,0.7173424278226364,46.87500465661037,-8.339820054150188,0.4725229802721022,6,-0.05000019073486328,-0.2200002670288086,-1.5975003242492676,-2.385000228881836,-1.7399997711181605,2,-0.07040000915527345,-1.9000023841880647,25.46999931335449,-1.2564054911895641,25.10000038146973,-1.3076844074386804,24.920000076293945,-0.07040000915527345
8390,2013-06-20,24.190000534057614,24.75,24.10000038146973,24.729999542236328,63565700.0,-0.0323999786376955,1.2413782897657455,1.1020393069703966,49.14285568963907,59.96325261847882,0.6370511430766861,0.3864770178197112,-0.5083207748781184,-1.9993833851864515,27.959572736197124,0.8999996185302699,0.36550522516495576,-0.4699994087219288,-1.4008508053647901,0.4608519879209325,-0.9354251070433612,-0.004573710400496367,1.4973950314756586,5.696212464161325,-46.65665027532304,0.4654256983214314,6,0.6999998092651403,0.5899991989135778,-0.7225008010864222,-1.5750007629394496,-0.9500007629394496,3,-0.04754028909222885,-1.7755127461551337,25.0,-1.9000023841880647,25.46999931335449,-1.2564054911895641,25.10000038146973,-0.04754028909222885
8391,2013-06-21,24.20000076293945,24.35000038146973,24.09000015258789,24.309999465942386,67754000.0,0.00041340341715812023,1.7368368217637256,0.20370167599739805,37.906991495445155,56.92559707491184,0.6324171348731475,0.40927443396300234,-0.45260375997431623,-1.9831591978971055,26.919856603862367,0.2600002288818395,0.34095485935078784,-0.46749925613403676,-1.379890434255337,0.44489192198726357,-0.9236948451946887,-0.011303667073384815,1.4799995422363317,6.91827671667336,-39.41211831586081,0.4561955890606503,6,0.6849994659423864,0.5799989700317418,-0.6300005912780726,-1.5400009155273402,-0.820001602172848,4,-0.05909091983855308,1.2413782897657455,24.190000534057614,-1.7755127461551337,25.0,-1.9000023841880647,25.46999931335449,-0.05909091983855308
8392,2013-06-24,23.57999992370605,24.21999931335449,23.40999984741211,24.07999992370605,49145200.0,-0.025619868582107075,1.0769249579404423,4.545508141006452,31.458330601454435,53.916904307352866,1.149078386923847,1.0566734868826941,0.23210048219651114,-1.341710027495406,26.79862998018453,0.8099994659423793,0.2893112484185565,-1.07050008773804,-2.0516159059851873,-0.08938426949089262,-1.5610579968616136,-0.5799421786144663,2.0046003723144565,7.488988634893056,-34.32592054356868,0.4905579091235739,6,0.9650001525878942,1.1149997711181676,-0.009999752044674182,-0.9200000762939418,-0.2399997711181605,0,-0.03519931833721568,1.7368368217637256,24.20000076293945,1.2413782897657455,24.190000534057614,-1.7755127461551337,25.0,-0.03519931833721568
8393,2013-06-25,23.8799991607666,23.940000534057614,23.56999969482422,23.82999992370605,34571300.0,0.012722613996234422,3.3529002580501794,-0.09999847412110086,40.765748834004455,52.26285889248709,0.8034539737894661,0.7809628100201351,0.011296122645322981,-1.6130295469049543,26.01246423954192,0.3700008392333949,0.25607523685546596,-0.7605008125305162,-1.769773127501935,0.24877150244090274,-1.2651369700162256,-0.2558646550448067,1.530633099365236,20.704811390986226,-21.5724963392404,0.5046361574857102,6,0.6650009155273438,0.8150005340576172,-0.3099989891052246,-1.2199993133544922,-0.679998397827152,1,-0.039782198030878124,1.0769249579404423,23.57999992370605,1.7368368217637256,24.20000076293945,1.2413782897657455,24.190000534057614,-0.039782198030878124
8394,2013-06-26,24.01000022888184,24.239999771118164,23.88999938964844,24.20000076293945,33645000.0,0.005443931016916537,1.5926093375813013,-3.800068665598123,42.92036145096897,50.15749025303656,0.6737609040116688,0.6645566132030503,-0.05377512428241005,-1.7184132680604414,25.335505672822954,0.3600006103515625,0.1660804253757533,-0.6174997329711864,-1.6532171713879862,0.4182177054456133,-1.1353584521795845,-0.09964101376278833,1.240581438232418,44.776142772146144,0.6773429966965097,0.5178587192083998,6,0.5349998474121058,0.6849994659423793,-0.44000005722046254,-1.3500003814697301,-0.7900009155273509,2,-0.03956687854574403,3.3529002580501794,23.8799991607666,1.0769249579404423,23.57999992370605,1.7368368217637256,24.20000076293945,-0.03956687854574403
8395,2013-06-27,24.04999923706055,24.35000038146973,24.01000022888184,24.10000038146973,25564500.0,0.0016659311868976179,-4.2308053464794515,0.26316317823621926,43.99998982747401,48.06632298226676,0.5435617659834762,0.6450270922057193,-0.02736319363620865,-1.7301189749032915,24.33831206498549,0.3400001525878906,0.1167257558153878,-0.5695007324218722,-1.621145610956841,0.48214414611309664,-1.0953231716893548,-0.043678293154389536,1.0533358844775336,68.08500276971226,20.196974722145704,0.5258224392674843,6,0.4950008392333949,0.6450004577636683,-0.46499919891357777,-1.389999389648441,-1.1299991607666051,3,-0.03284819265030736,1.5926093375813013,24.01000022888184,3.3529002580501794,23.8799991607666,1.0769249579404423,23.57999992370605,-0.03284819265030736
8396,2013-06-28,24.229999542236328,24.40999984741211,23.729999542236328,23.93000030517578,80413900.0,0.0074844204110577905,1.0606074617807704,-5.999847415601755,40.84506285519326,45.60353100215567,0.28540527216518896,0.486006569145367,-0.14748542934371756,-1.8808113968501274,23.093103394918295,0.6800003051757812,0.09870054859275612,-0.3870003700256355,-1.4422749742638352,0.6682742342125643,-0.9146376721447353,0.1406369320934644,0.7378687573716789,81.99996948242188,32.338812178204925,0.5276373021191,6,0.3150005340576172,0.4650001525878906,-0.6149992942810059,-1.5699996948242188,-1.4300003051757777,4,-0.040858431276172946,-4.2308053464794515,24.04999923706055,1.5926093375813013,24.01000022888184,3.3529002580501794,23.8799991607666,-0.040858431276172946
8397,2013-07-01,23.88999938964844,24.420000076293945,23.84000015258789,24.35000038146973,29698200.0,-0.014032198060722978,-1.07143027442002,-1.5333405388909376,40.46511813587248,42.9180866385984,0.486921713727277,0.7585749158386932,0.24322890849881773,-1.5101491391303092,20.748548775696968,0.5799999237060547,-0.005920330757351877,-0.6595005035400341,-1.7196789605546137,0.4006779534745455,-1.1895897320473239,-0.1294112750327443,0.9532394337838959,37.647006024975454,-11.93439317192201,0.5300892285072895,7,0.6550006866455043,0.8050003051757777,-0.1949992179870641,-1.2299995422363317,-1.1899986267089915,0,-0.021347854412370637,1.0606074617807704,24.229999542236328,-4.2308053464794515,24.04999923706055,1.5926093375813013,24.01000022888184,-0.021347854412370637
8398,2013-07-02,23.71999931335449,24.040000915527344,23.540000915527344,23.8700008392334,28290100.0,-0.007115951470790471,1.040809335855696,0.3260895705572426,41.232228773398326,40.970743073716676,0.4275391140872884,0.8426116869303648,0.44882872993592215,-1.3072901204646854,17.897846397984797,0.5,-0.12224369892091147,-0.7475005149841358,-1.7973703615665961,0.30236933159832446,-1.272435438275366,-0.22256559169290568,1.0085803919962295,20.45438289626791,-30.591127993735434,0.5249349232912295,7,0.36000061035156605,0.9750003814697301,0.00250053405762074,-1.0599994659423793,-1.2699985504150355,1,-0.016020201170606985,-1.07143027442002,23.88999938964844,1.0606074617807704,24.229999542236328,-4.2308053464794515,24.04999923706055,-0.016020201170606985
8399,2013-07-03,23.76000022888184,23.899999618530273,23.45000076293945,23.70000076293945,18167200.0,0.001686379286901074,1.6470657533785698,-0.39999237068311605,33.51206845592705,39.23398893663757,0.21584504911881908,0.7679507426005721,0.4295074027616579,-1.3168996665598023,16.76990489082919,0.44999885559082387,-0.2632079455634049,-0.6604995727539027,-1.7499606417005396,0.42896149619273416,-1.205230107227223,-0.11576903828058249,0.8630930878337892,31.958730452121216,-13.755602473369166,0.5447305344733189,7,0.15499973297118785,0.9349994659423793,-0.002500057220462537,-1.1000003814697301,-1.25,2,-0.02356900086480951,1.040809335855696,23.71999931335449,-1.07143027442002,23.88999938964844,1.0606074617807704,24.229999542236328,-0.02356900086480951
8400,2013-07-05,24.059999465942386,24.07999992370605,23.68000030517578,23.95000076293945,17830400.0,0.012626230394386928,4.333341810460132,1.8333280350954286,39.14140392451529,39.37114587320092,-0.11681887210958664,0.4442613438705756,0.1450734996700298,-1.584933539500284,16.274140701194078,0.3999996185302699,-0.45023339502730764,-0.3310003280639613,-1.4262322011961182,0.7642315450681956,-0.8786162646300397,0.21661560850211714,0.46604637322895925,62.88650874333215,19.440669707463684,0.547615936566078,7,-0.14499950408935902,0.6350002288818324,-0.15749931335449574,-1.399999618530277,-1.4200000762939453,4,-0.034912725321417426,1.6470657533785698,23.76000022888184,1.040809335855696,23.71999931335449,-1.07143027442002,23.88999938964844,-0.034912725321417426
8401,2013-07-08,23.190000534057614,23.90999984741211,23.03000068664551,23.86000061035156,68826600.0,-0.03615955740632004,1.2857164089263782,-6.090981602538144,29.46235712310977,39.14937104227373,0.6647505542896539,1.2690636136643398,1.0298758654356384,-0.6902584675114873,16.203964725952876,1.029998779296875,-0.6135866064719124,-1.1309992790222196,-2.345176860652021,0.08317830260758186,-1.7380880698371222,-0.5239104882073171,1.2467616257729937,11.510785443767013,-26.948901043565037,0.6070887908149016,7,0.5349998474121129,1.3149995803833043,0.764999389648441,-0.5300006866455043,-0.6700000762939418,0,-0.011642969018786253,4.333341810460132,24.059999465942386,1.6470657533785698,23.76000022888184,1.040809335855696,23.71999931335449,-0.011642969018786253
8402,2013-07-09,23.13999938964844,23.420000076293945,23.11000061035156,23.29999923706055,34739800.0,-0.002156151067600809,-1.8182101922975389,0.23880571521295402,23.094688628634103,37.185919908343685,0.7216647044693012,1.235110600904438,1.0937598676181075,-0.6165794405616971,15.595525679381419,0.30999946594238637,-0.673738718917317,-1.0875003814697237,-2.3646497128003254,0.189648949860878,-1.7260750471350228,-0.44892571580442464,1.1560866228636577,10.476074564670137,-21.11103071430651,0.6385746656653007,7,0.5850009918212855,1.365000724792477,0.8949999809265101,-0.4099998474121129,-0.5699996948242223,1,-0.014693178978214982,1.2857164089263782,23.190000534057614,4.333341810460132,24.059999465942386,1.6470657533785698,23.76000022888184,-0.014693178978214982
8403,2013-07-10,23.25,23.29999923706055,22.63999938964844,23.13999938964844,50037500.0,0.004753699794856736,5.285740236148743,-0.6875044703525992,27.959704509989393,35.52362469267929,0.5731763712110229,1.064710558398449,0.9876008949239328,-0.7017027873660098,15.195373316986355,0.6599998474121094,-0.6783900844785009,-0.904499816894532,-2.2314587317208954,0.42245909793183145,-1.5679792743077137,-0.24102035948135025,0.9194774799254404,42.36113778601936,12.18290082891086,0.6634794574131814,7,0.2799997329711914,1.0599994659423828,1.1550002098083496,-0.14999961853027344,-1.2199993133544922,2,-0.02365588116389461,-1.8182101922975389,23.13999938964844,1.2857164089263782,23.190000534057614,4.333341810460132,24.059999465942386,-0.02365588116389461
8404,2013-07-11,23.989999771118164,24.0,23.46999931335449,23.559999465942386,41313800.0,0.03182794714486725,1.3555546136566088,3.90907199334175,47.43588865783358,35.90539122938591,-0.1899322222808415,0.3032415847738008,0.2539956074774423,-1.410513307825049,14.77731846363459,0.75,-0.5719166616310183,-0.1410000801086433,-1.4618116577794034,1.1798114975621168,-0.8014058689440233,0.5194057087267367,-1.350000381469723,93.7499917215804,57.97678579027492,0.6604057888353804,7,-0.46000003814697266,0.1700000762939453,0.744999885559082,-0.625,-2.0799999237060547,3,-0.06419337319180529,5.285740236148743,23.25,-1.8182101922975389,23.13999938964844,1.2857164089263782,23.190000534057614,-0.06419337319180529
8405,2013-07-12,23.899999618530273,24.0,23.649999618530273,23.95000076293945,34561900.0,-0.00375156954758471,3.6666836209198532,-0.11628164865775249,46.23114277457788,36.50384455376198,-0.13795451345368548,0.3240066840755773,0.34818678963212335,-1.289051586216548,14.32156063449977,0.35000038146972656,-0.5459348810031379,-0.17650022506713725,-1.4366301716761072,1.0836297215418327,-0.8065651983716222,0.4535647482373477,-1.2600002288818324,92.64703407420703,51.02525033893823,0.6300649733044849,7,-0.36999988555908203,0.26000022888183594,0.880000114440918,-0.5349998474121094,-1.6199989318847656,4,-0.058158971206456966,1.3555546136566088,23.989999771118164,5.285740236148743,23.25,-1.8182101922975389,23.13999938964844,-0.058158971206456966
8406,2013-07-15,23.940000534057614,23.96999931335449,23.76000022888184,23.84000015258789,25650100.0,0.0016736785006610244,1.625022352029592,-1.9999618539005097,55.294124246878106,38.151511899429266,-0.24967367937223628,0.21799916468036074,0.30905955016858044,-1.2912907420026905,13.641019720798553,0.20999908447264914,-0.5398747647994,-0.08749933242798136,-1.2841415649334742,1.1091429000775115,-0.6858204486807296,0.5108217838247668,-1.2728011322021402,95.58827654298798,47.597977956625,0.5983211162527471,7,-0.5800008773803675,0.21999931335449574,0.8399991989135778,-0.5750007629394496,-1.4200000762939418,0,-0.05430246931531013,3.6666836209198532,23.899999618530273,1.3555546136566088,23.989999771118164,5.285740236148743,23.25,-0.05430246931531013
8407,2013-07-16,24.25,24.29999923706055,23.899999618530273,24.0,34496100.0,0.012949016667788804,1.2857220708446606,2.4999904632933045,55.42522945504111,39.728511975167365,-0.5623766968490962,-0.1675348644766892,0.008389731832473046,-1.5536782275118242,12.393315195830438,0.399999618530277,-0.5362386116071356,0.26500015258789134,-0.8270668327561239,1.3570671379319066,-0.28103334008411807,0.8110336452599007,-1.5561445861816345,96.9879974905722,43.664798919122845,0.5460334926720085,7,-0.7800006866455043,-0.09000015258789062,0.6074995994567871,-0.8850002288818359,-2.0799999237060547,1,-0.07134018730871461,1.625022352029592,23.940000534057614,3.6666836209198532,23.899999618530273,1.3555546136566088,23.989999771118164,-0.07134018730871461
8408,2013-07-17,24.149999618530273,24.43000030517578,24.040000915527344,24.29999923706055,44084200.0,-0.004123727070916572,-1.1081217619919066,-0.599998474121108,52.07099623383405,41.79061506160147,-0.4413823470149012,-0.18076385993617095,0.11836197632132439,-1.4088784132206271,10.577501532363858,0.3899993896484375,-0.5350907604020314,0.2309997558593757,-0.6150163542491462,1.0770158659678977,-0.19200829919488527,0.6540078109136367,-1.3918984517822217,70.83329194126178,15.7502853863746,0.42300805505426087,7,-0.6149997711181641,0.010000228881835938,0.7074999809265137,-0.7849998474121094,-1.889999389648434,2,-0.06542442851608665,1.2857220708446606,24.25,1.625022352029592,23.940000534057614,3.6666836209198532,23.899999618530273,-0.06542442851608665
8409,2013-07-18,23.239999771118164,23.61000061035156,23.15999984741211,23.46999931335449,77863900.0,-0.03768115369715652,-1.3076998317617878,1.5333341810459327,40.47059879500496,41.938303380544774,0.43258981145819675,0.6225384475360087,1.0202279135483323,-0.45588215823136835,9.300899441998425,0.9899997711181641,-0.5301178167051752,-0.5910000801086426,-1.321879905397008,0.1398797451797229,-0.9564399927528271,-0.22556016746445806,-0.38158465606444736,6.299204320518559,-45.19186802590049,0.36543991264418285,7,0.2950000762939453,0.9200000762939453,1.677499771118164,0.125,-0.7999992370605504,3,-0.05206536559335084,-1.1081217619919066,24.149999618530273,1.2857220708446606,24.25,1.625022352029592,23.940000534057614,-0.05206536559335084
8410,2013-07-19,23.040000915527344,23.149999618530273,22.809999465942386,23.11000061035156,45866700.0,-0.008605802821021191,3.5334045421021374,0.30434710497071554,36.065591345015676,42.671996071867646,0.5282357616553952,0.7715210620393194,1.2063773467628955,-0.21920187877392294,10.036780356713082,0.4300003051757777,-0.524002999626525,-0.7334989547729478,-1.5239755778418882,0.0569776682959926,-1.128737266307418,-0.3382606432384776,1.3899993896484375,14.197612989743696,-32.05315306089362,0.39523831153447,7,0.4949989318847656,1.1199989318847656,1.8774986267089844,0.3249988555908203,-0.7700004577636719,4,-0.04904518329917651,-1.3076998317617878,23.239999771118164,-1.1081217619919066,24.149999618530273,1.2857220708446606,24.25,-0.04904518329917651
8411,2013-07-22,22.770000457763672,23.1200008392334,22.729999542236328,23.06999969482422,35890900.0,-0.011718769402552898,-1.052632635647242,4.285722070844904,36.66668180435147,44.17999531361402,0.8184641400912014,0.9790952104608941,1.455559217156221,0.08069385228230885,10.864495661961781,0.3900012969970703,-0.49880278484517504,-0.9319993972778313,-1.8134952731479999,-0.05050352140766279,-1.3727473352129174,-0.4912514593427453,1.6275998306274424,2.3529939750249635,-43.12776088733048,0.4407479379350848,7,0.7649993896484375,1.3899993896484375,2.169999122619629,0.5949993133544922,-0.5799999237060582,0,-0.021519532774145977,3.5334045421021374,23.040000915527344,-1.3076998317617878,23.239999771118164,-1.1081217619919066,24.149999618530273,-0.021519532774145977
8412,2013-07-23,22.75,22.989999771118164,22.63999938964844,22.85000038146973,28521400.0,-0.0008783687905835613,-1.1874914318752388,0.3333354526149935,38.024703218991405,45.298328503503136,0.8686759577561887,0.9841856243055211,1.4495661570326064,0.13157516008040204,11.432545249347518,0.350000381469723,-0.5236140456433809,-0.9104998588562019,-1.8889939648193455,0.06799424710694169,-1.3997469118377737,-0.4212528058746301,1.5808962585449216,6.1452823513865305,-40.745461989329556,0.48924705298157206,7,0.7849998474121094,1.4099998474121094,2.189999580383301,0.6149997711181641,-0.45999908447265625,1,-0.010109869988410014,-1.052632635647242,22.770000457763672,3.5334045421021374,23.040000915527344,-1.3076998317617878,23.239999771118164,-0.010109869988410014
8413,2013-07-24,22.93000030517578,23.0,22.6299991607666,22.93000030517578,33432700.0,0.007912101326408072,4.28574931880109,-0.0,40.09546756665586,44.48272616003894,0.7135472421786453,0.7687803705226237,1.2586679525334645,-0.01857919025109922,12.035712645160107,0.37000083923339844,-0.4145469471041885,-0.6829996109008789,-1.7077682021117617,0.3417689803100039,-1.1953839065063185,-0.17061531529543927,1.2994421412353532,30.61231639363736,-17.41675786115753,0.5123842956054411,7,0.5999994277954102,1.2249994277954102,1.8524994850158691,0.4349994659423828,-0.8700008392333949,2,-0.03314436191744352,-1.1874914318752388,22.75,-1.052632635647242,22.770000457763672,3.5334045421021374,23.040000915527344,-0.03314436191744352
8414,2013-07-25,23.059999465942386,23.059999465942386,22.81999969482422,22.85000038146973,114558100.0,0.005669392020778208,1.2857220708447206,100.0,37.562190471039145,43.519509237423534,0.48919881673997523,0.5944374592100736,1.1267938966583593,-0.1215055674058938,13.171733422632158,0.23999977111816762,-0.26625219849220727,-0.5055004119873026,-1.540802639742978,0.5298018157683728,-1.023151525865142,0.012150701890536908,1.0414875176171847,82.69229358471256,35.03304838398482,0.5176511138778377,7,0.47000026702880504,1.095000267028805,1.7975001335144007,0.3050003051757777,-1.0799999237060582,3,-0.03469207526401186,4.28574931880109,22.93000030517578,-1.1874914318752388,22.75,-1.052632635647242,22.770000457763672,-0.03469207526401186
8415,2013-07-26,23.26000022888184,23.26000022888184,22.899999618530273,22.940000534057614,110474500.0,0.008673060172218916,1.2500059604701341,1.5238147138964917,51.044770850722564,43.04735886007292,0.21106247624872054,0.35017080479821416,0.9155979374019303,-0.29682781584642015,14.410192975171022,0.36000061035156605,-0.15045701440891435,-0.26599969863891104,-1.2836002120453642,0.7516008147675421,-0.7747999553421359,0.24280055806431378,0.7237677288542947,100.0,45.794961951437884,0.5088002567032266,7,0.2699995040893519,0.4299993515014613,1.6049995422363246,0.129999160766598,-1.1900005340576207,4,-0.03525364087512073,1.2857220708447206,23.059999465942386,4.28574931880109,22.93000030517578,-1.1874914318752388,22.75,-0.03525364087512073
8416,2013-07-29,23.239999771118164,23.29999923706055,23.06999969482422,23.170000076293945,85543100.0,-0.0008598648996933633,1.421065312104671,0.2187492549412249,51.50602911462866,42.61189215558264,0.1355836960051029,0.30799098040022344,0.9323218379501839,-0.2558467161554283,15.207801608584996,0.22999954223633168,-0.18608577945950344,-0.23650016784667827,-1.205042423295911,0.7320420876025544,-0.7207712955712964,0.24777095987793984,0.6354666828604074,91.04485684923074,30.015081346714425,0.4842711277246168,7,0.28999996185302734,0.28999996185302734,1.5950002670288086,0.2799997329711914,-0.600000381469723,0,-0.04173835296504491,1.2500059604701341,23.26000022888184,1.2857220708447206,23.059999465942386,4.28574931880109,22.93000030517578,-0.04173835296504491
8417,2013-07-30,23.3799991607666,23.5,23.28000068664551,23.29999923706055,28855200.0,0.0060240701818949915,-2.666746141497146,1.1428610354222926,51.9402857606477,42.59736876967305,-0.15735057244657824,0.13473241349159792,0.7873813363060904,-0.3760737657103945,15.915613814625665,0.26000022888183594,-0.21015051771718873,-0.07100076675414968,-1.0203692627455787,0.8783677292372793,-0.5456850147498642,0.40368348124156483,0.39582990975501176,86.20681339352072,21.873092666913678,0.4746842479957147,7,-0.25999927520751953,0.15000057220458984,1.452500820159912,0.29000091552734375,-0.7799987792968714,1,-0.050898146681968015,1.421065312104671,23.239999771118164,1.2500059604701341,23.26000022888184,1.2857220708447206,23.059999465942386,-0.050898146681968015
8418,2013-07-31,23.34000015258789,23.459999084472656,23.26000022888184,23.3700008392334,27679200.0,-0.0017108216259404951,-1.1052451939969294,-0.3750089407052595,37.735854488711766,42.293508291196034,-0.2730468860976565,0.1526285074741125,0.8205830806241607,-0.3113844694410979,16.17350432398475,0.19999885559081676,-0.2845503535548133,-0.09199981689453196,-1.033881235618928,0.849881601829864,-0.5629405262567282,0.37894089246766427,0.34416252515332246,76.4706212343906,15.202789074235056,0.4709407093621979,7,-0.27500057220458984,0.18999958038330078,1.2799997329711914,0.3299999237060547,-0.6700000762939453,2,-0.044987113547388935,-2.666746141497146,23.3799991607666,1.421065312104671,23.239999771118164,1.2500059604701341,23.26000022888184,-0.044987113547388935
8419,2013-08-01,23.20000076293945,23.489999771118164,23.020000457763672,23.40999984741211,37832700.0,-0.005998260014275059,1.5405441629808336,6.999809269502312,37.03705273538633,42.40144844568165,-0.1556905637253827,0.261953535775028,0.9497616117778236,-0.14901461674697458,16.44211005308449,0.4699993133544922,-0.3952885904140757,-0.20399923324585245,-1.1380878545947866,0.7300893881030817,-0.6710435439203195,0.2630450774286146,0.39982883344379516,50.000158945617756,-6.996925206238366,0.4670443106744674,8,-0.1350011825561488,0.32999897003174183,1.4199991226196325,0.46999931335449574,-0.2900009155273402,3,-0.049137985323610134,-1.1052451939969294,23.34000015258789,-2.666746141497146,23.3799991607666,1.421065312104671,23.239999771118164,-0.049137985323610134
8420,2013-08-02,23.21999931335449,23.21999931335449,23.0,23.18000030517578,36242100.0,0.0008620064550595163,10.000238424492741,-0.19047229791096987,36.56712381413298,42.39038644676849,-0.16480191172043845,0.1852979494633047,0.9215305163381835,-0.1455009284530533,17.112456402422488,0.21999931335448863,-0.4948705722589928,-0.14200067520141957,-1.0260962057239844,0.7420948553211453,-0.584048440462702,0.30004709005986285,0.30224384817942607,43.99986267089773,-7.780444188120725,0.44204776526128325,8,-0.15499973297118785,0.31000041961670277,1.4000005722045934,0.4500007629394567,-0.2399997711181605,4,-0.05340223117082532,1.5405441629808336,23.20000076293945,-1.1052451939969294,23.34000015258789,-2.666746141497146,23.3799991607666,-0.05340223117082532
8421,2013-08-05,22.920000076293945,23.020000457763672,22.85000038146973,23.0,20869000.0,-0.01291986416588764,1.833314789795697,-2.0000476848983704,25.093599514804197,40.953597146303245,0.17736410910342926,0.4891091707369668,1.2102862269636532,0.1761854169957111,16.910155141859164,0.3699989318847585,-0.4805782277894579,-0.4284998893737786,-1.3316934521695387,0.47469367342198154,-0.8800966707716569,0.023096892024099702,0.5699996948242188,10.769190139294732,-33.83474501523099,0.45159678139787984,8,0.14499950408935547,0.6099996566772461,1.6999998092651367,0.7799997329711914,-0.11000061035155895,0,-0.037085531354289936,10.000238424492741,23.21999931335449,1.5405441629808336,23.20000076293945,-1.1052451939969294,23.34000015258789,-0.037085531354289936
8422,2013-08-06,22.79999923706055,22.93000030517578,22.709999084472656,22.8799991607666,28843300.0,-0.005235638692580591,1.4444279613872613,0.9999999999999556,24.907025503905928,39.26599247266436,0.3410703954229959,0.613801970738006,1.3216082050548685,0.3175554125408375,16.777574800239865,0.220001220703125,-0.4304130656172447,-0.5315007209777782,-1.4635560570698054,0.40055461511424895,-0.9975283890237918,-0.06547305293176464,0.6212004852294903,11.538470943525867,-28.51878319514902,0.46602766804601403,8,0.3050003051757777,0.730000495910641,1.8200006484985316,0.975000381469723,-0.17000007629394887,1,-0.00701753740202038,1.833314789795697,22.920000076293945,10.000238424492741,23.21999931335449,1.5405441629808336,23.20000076293945,-0.00701753740202038
8423,2013-08-07,22.70000076293945,22.790000915527344,22.54999923706055,22.709999084472656,23350900.0,-0.004385898134529609,1.8235162122741644,0.12497913835448336,35.638288698221174,39.052225609017924,0.45260911941142723,0.7067169399956512,1.4064288252549986,0.4428696380846482,16.100156889450496,0.25,-0.36409730987671907,-0.6039992332458546,-1.5777038239730743,0.3697053574813651,-1.0908515286094627,-0.1171469378822465,0.6579029144287176,15.95760006980011,-27.19789232054216,0.4868522953636092,8,0.32499885559082387,0.7899990081787145,1.9199991226196325,1.2399988174438512,0.7399997711181641,2,-0.004405303000384997,1.4444279613872613,22.79999923706055,1.833314789795697,22.920000076293945,10.000238424492741,23.21999931335449,-0.004405303000384997
8424,2013-08-08,22.450000762939453,22.78000068664551,22.40999984741211,22.75,34792500.0,-0.011013215488880124,1.055556732929238,30.004959938943937,34.7149941593519,37.2378059766434,0.6783130629561889,0.8805761472131266,1.6319077927974917,0.718904703003794,16.850154182699484,0.370000839233402,-0.30815288058067836,-0.7769992828369148,-1.765737675615366,0.21173910994153644,-1.2713684792261404,-0.28263008644768917,0.8271124703979531,4.938387889034644,-40.150058525920315,0.49436919638922616,8,0.5049991607666016,0.9699993133544922,1.9374990463256836,1.644998550415039,0.9399986267089879,3,0.009799523647129105,1.8235162122741644,22.70000076293945,1.4444279613872613,22.79999923706055,1.833314789795697,22.920000076293945,0.009799523647129105
8425,2013-08-09,22.51000022888184,22.54999923706055,22.309999465942386,22.40999984741211,25145400.0,0.002672581911063121,1.6666878596177859,-0.3333354526149935,42.44183403140273,36.230673189618294,0.559584301010954,0.7495309129454277,1.5495132424018543,0.6874695803159945,17.694680797327113,0.23999977111816406,-0.2707825266137114,-0.6474998474121065,-1.6324575052538712,0.33745781042965817,-1.139978676332987,-0.15502101849122596,0.6630593981445294,28.16908219049296,-21.402884216002665,0.49247882892088163,8,0.3949995040893519,0.8599996566772425,1.7949995994567836,1.6549997329711879,1.2299995422363246,4,0.01776986292594729,1.055556732929238,22.450000762939453,1.8235162122741644,22.70000076293945,1.4444279613872613,22.79999923706055,0.01776986292594729
8426,2013-08-12,22.63999938964844,22.70000076293945,22.450000762939453,22.479999542236328,23520400.0,0.005775173675911516,-1.2727540705033402,1.5999923706345511,46.99450931998127,35.68114247398869,0.3749551717498285,0.5450924673211084,1.3959111545327367,0.586441991869048,18.433012826585287,0.24999999999999645,-0.2285222969335301,-0.452500629425046,-1.3904909096210076,0.48548965077091566,-0.9214957695230268,0.016494510672934837,0.4122318148261712,53.225722099680674,-1.7634429138654326,0.46899514009798154,8,0.2600002288818324,0.730000495910641,1.665000438690182,1.8150005340576136,1.2600002288818324,0,0.01501767498913198,1.6666878596177859,22.51000022888184,1.055556732929238,22.450000762939453,1.8235162122741644,22.70000076293945,0.01501767498913198
8427,2013-08-13,22.520000457763672,22.70000076293945,22.38999938964844,22.690000534057614,26099200.0,-0.005300306321546766,2.2631631782362565,-1.0625014901174947,38.4180364789987,35.75694047290947,0.4024569784009202,0.5574179119867821,1.4594777452753682,0.7372442243384398,19.866028662869592,0.3100013732910085,-0.27221426379765745,-0.48599958419799805,-1.2830305230840686,0.3110313546880725,-0.8845150536410351,-0.08748411475496098,0.42831830331642706,43.75007450558055,-13.730946168551299,0.39851546944303606,8,0.37999916076660156,0.8499994277954102,1.5949997901916504,1.984999656677246,1.3899993896484375,1,0.01287739796997811,-1.2727540705033402,22.63999938964844,1.6666878596177859,22.51000022888184,1.055556732929238,22.450000762939453,0.01287739796997811
8428,2013-08-14,22.56999969482422,22.739999771118164,22.350000381469727,22.399999618530273,23202500.0,0.0022202147444143616,-1.8888998777877464,-1.0000000000000209,35.502904486576824,35.586479556375075,0.25898142098694166,0.40367657096970433,1.3485950723620306,0.714021294885292,21.60966914761085,0.3899993896484375,-0.31965534990764866,-0.35700035095214844,-0.9681284350188619,0.25412773311456505,-0.6625643929855052,-0.051436308918791696,0.2889543649366004,55.31905395753447,0.9846617325593172,0.30556404203335713,8,0.19499969482421875,0.8000001907348633,1.5450005531311035,1.9350004196166992,1.2000007629394531,2,0.0026583724746855886,2.2631631782362565,22.520000457763672,-1.2727540705033402,22.63999938964844,1.6666878596177859,22.51000022888184,0.0026583724746855886
8429,2013-08-15,22.030000686645508,22.40999984741211,21.96999931335449,22.280000686645508,40451200.0,-0.02392552128844483,-1.378363610120187,-1.470587575312188,19.70431269378942,33.7128338763369,0.6879028745598106,0.8942249474080555,1.841457547482598,1.2808024727883875,22.34836290408695,0.6000003814697301,-0.3990627700392402,-0.8364994049072259,-1.5484208117000726,-0.12457799811437908,-1.1924601083036492,-0.48053870151080247,0.7520997299807313,7.7923815091334,-39.081632804146615,0.3559607033964241,8,0.4649991989135742,1.169999122619629,1.8899989128112793,2.279998779296875,1.5900001525878906,3,0.06400362249043612,-1.8888998777877464,22.56999969482422,2.2631631782362565,22.520000457763672,-1.2727540705033402,22.63999938964844,0.06400362249043612
8430,2013-08-16,21.90999984741211,22.190000534057614,21.88999938964844,22.059999465942386,30079000.0,-0.005447155492198541,-2.157897906941769,0.599998474121108,18.77922038381749,33.01123619511616,0.6733482411800829,0.9752288083727905,1.9135675131687222,1.4172599349887953,22.73570173069446,0.3000011444091726,-0.4381173036430255,-0.9000001907348647,-1.7244167289523489,-0.07558365251738053,-1.3122084598436068,-0.4877919216261226,0.8299999237060547,2.3529939750245554,-37.325394597403736,0.41220826910874203,8,0.5,1.25,1.934999942779541,2.3999996185302734,1.7900009155273402,4,0.0675490439316977,-1.378363610120187,22.030000686645508,-1.8888998777877464,22.56999969482422,2.2631631782362565,22.520000457763672,0.0675490439316977
8431,2013-08-19,22.280000686645508,22.70000076293945,22.049999237060547,22.07999992370605,43412200.0,0.0168873045098219,-3.999970656415947,-1.3333418104599186,26.69487826876893,33.209886502323165,0.22687464261233004,0.5972579263912685,1.500922094447656,1.0650763060430677,22.529336003778727,0.7900009155273402,-0.46112553535682466,-0.5054993629455566,-1.363365975407092,0.35236724951597864,-0.9344326691763243,-0.076566056714789,-0.39000129699706676,45.88248493756218,11.590219071905139,0.4289333062307668,8,0.05999946594238281,0.8799991607666016,1.5649991035461426,2.029998779296875,1.4200000762939418,0,0.06552957986880892,-2.157897906941769,21.90999984741211,-1.378363610120187,22.030000686645508,-1.8888998777877464,22.56999969482422,0.06552957986880892
8432,2013-08-20,22.520000457763672,22.68000030517578,22.299999237060547,22.309999465942386,32084300.0,0.010771982213717779,-2.3043362883229537,1.050000953670642,33.98434182155225,33.02611462713772,-0.06372072959863218,0.35747142577249846,1.2066473939802762,0.8443105408694898,22.201404811246743,0.39999961853027344,-0.4840541188144236,-0.25399961471557475,-1.1199978683852763,0.6119986389541268,-0.6869987415504255,0.178999512119276,-0.6300010681152308,74.11773945629358,43.295207802652186,0.43299912683485015,8,-0.18500041961669567,0.6399993896484375,1.2399992942810059,1.789999008178711,0.8899993896484375,1,0.06127882472093171,-3.999970656415947,22.280000686645508,-2.157897906941769,21.90999984741211,-1.378363610120187,22.030000686645508,0.06127882472093171
8433,2013-08-21,22.170000076293945,22.57999992370605,22.059999465942386,22.540000915527344,32403300.0,-0.015541757298191627,1.3111190230959364,-1.7619004368716296,31.407894510337314,32.658659110580544,0.22707184289076565,0.6826130697795918,1.5068581928429339,1.2182514891070007,21.99481503458366,0.5200004577636648,-0.45922582616197616,-0.5659999847412109,-1.4690796907706272,0.3370797212882053,-1.017539837755919,-0.11446013172650282,-0.2638006591796831,34.567927398427834,5.916309200996576,0.45153985301470845,8,0.14499950408935547,0.9899997711181641,1.6449995040893555,2.1399993896484375,0.8099994659423828,2,0.07848442783627774,-2.3043362883229537,22.520000457763672,-3.999970656415947,22.280000686645508,-2.157897906941769,21.90999984741211,0.07848442783627774
8434,2013-08-22,22.26000022888184,22.38999938964844,22.170000076293945,22.26000022888184,17380600.0,0.004059546787468449,-1.4444326707073563,-0.0,33.098585873781886,31.62052042640045,0.11989392416064248,0.5582265462911913,1.37514719422337,1.1524793041753334,21.90883688821482,0.21999931335449574,-0.42404045310517446,-0.4359998703002894,-1.3494637030432557,0.47746396244267686,-0.8927317866717743,0.020732046071195498,-0.33792478485107225,45.67903850953948,18.185285561397354,0.4567319163714838,8,0.05499935150146129,0.4899997711181605,1.5874996185302699,2.0499992370605433,0.6599998474121058,3,0.06783469062694092,1.3111190230959364,22.170000076293945,-2.3043362883229537,22.520000457763672,-3.999970656415947,22.280000686645508,0.06783469062694092
8435,2013-08-23,22.440000534057614,22.56999969482422,22.32999992370605,22.34000015258789,23088700.0,0.008086266995731117,-2.9999682110782615,100.0,41.17647058823524,30.974071678428672,-0.07943331399089004,0.3305938105269597,1.1375815546818053,1.0045461553018349,22.074250210791185,0.30999946594237926,-0.4289430575521678,-0.2149995803833029,-1.09486757063517,0.6648684098685642,-0.6549335755092365,0.22493441474263065,-0.5023665836486728,60.00005868751225,29.13535003426939,0.43993399512593273,8,-0.12500095367431285,0.2549991607666051,1.4074993133544957,1.8699989318847692,0.3899993896484375,4,0.05258468257988125,-1.4444326707073563,22.26000022888184,1.3111190230959364,22.170000076293945,-2.3043362883229537,22.520000457763672,0.05258468257988125
8436,2013-08-26,22.270000457763672,22.520000457763672,22.229999542236328,22.399999618530273,22267800.0,-0.007575760795367592,-1.7619004368715998,-1.299986648610548,40.43322343686732,31.197981340414074,0.036389756828516084,0.447122142653928,1.2491106530167997,1.2045133520305598,22.4047477273689,0.29000091552734375,-0.4173384596823517,-0.3364996910095215,-1.1870415226755107,0.5140421406564677,-0.7617706068425143,0.08877122482347133,-0.317119171104121,33.871081865137945,0.5385294613095652,0.42527091583299403,8,0.044999122619628906,0.4249992370605469,1.5774993896484375,2.039999008178711,0.6199989318847692,0,0.0642119567032724,-2.9999682110782615,22.440000534057614,-1.4444326707073563,22.26000022888184,1.3111190230959364,22.170000076293945,0.0642119567032724
8437,2013-08-27,22.190000534057614,22.21999931335449,22.0,22.1200008392334,37638500.0,-0.003592273105597066,2.3846763307707155,-0.5384626670774555,40.727262134387026,31.7784655235041,0.07225480975783327,0.45682070250021667,1.26270161212328,1.3175128441146633,23.339534287441293,0.2700004577636719,-0.43377016066467533,-0.3569996833801312,-1.143814455421893,0.42981508866163054,-0.7504070694010139,0.03640770264075144,-0.22217685787246566,32.75871707767802,-2.657155942775063,0.39340738602088177,8,0.10499954223633168,0.5049991607666051,1.6574993133544957,2.119998931884769,0.4099998474121165,1,0.06804867924920788,-1.7619004368715998,22.270000457763672,-2.9999682110782615,22.440000534057614,-1.4444326707073563,22.26000022888184,0.06804867924920788
8438,2013-08-28,22.290000915527344,22.40999984741211,22.1299991607666,22.200000762939453,28090000.0,0.004506551557592164,-1.4347530434205726,1.2857220708447519,46.923078051686254,34.802772785492635,-0.08005935367485861,0.28893768378419793,1.0841570738604744,1.24903348028122,24.096975275728465,0.2800006866455078,-0.4697375596748117,-0.20449934005737447,-0.9037760912770274,0.49477741116227847,-0.5541377156672027,0.14513903555245378,-0.30753369760710925,50.87738084084003,11.126866192407462,0.3496383756098269,8,0.0049991607666015625,0.404998779296875,1.5574989318847656,2.019998550415039,0.5199985504150426,2,0.05024669743752974,2.3846763307707155,22.190000534057614,-1.7619004368715998,22.270000457763672,-2.9999682110782615,22.440000534057614,0.05024669743752974
8439,2013-08-29,22.059999465942386,22.43000030517578,22.049999237060547,22.239999771118164,28303500.0,-0.010318593097263462,-2.799996185317286,-1.9999999999999605,41.87724388856679,37.36921984157589,0.1728186548955435,0.45234608025969436,1.2464741201284681,1.499000192169806,24.54422111930376,0.3800010681152344,-0.4870092756729463,-0.3775007247924762,-1.0180223383390476,0.26302088875409524,-0.6977615315657602,-0.05723991801919226,-0.06318157712176742,10.526227730856856,-29.421518550112406,0.3202608067732856,8,0.2900009155273402,0.6350002288818324,1.782500267028805,2.2449998855590785,0.7700004577636648,3,0.04170444689784758,-1.4347530434205726,22.290000915527344,2.3846763307707155,22.190000534057614,-1.7619004368715998,22.270000457763672,0.04170444689784758
8440,2013-08-30,21.979999542236328,22.25,21.899999618530273,22.239999771118164,33896300.0,-0.003626469884079886,1.499996594028651,1.4444432670707699,37.8676553085976,38.61063951266796,0.2947928695729196,0.4581761048912725,1.2825772275141887,1.5905596243090372,25.08340382059473,0.35000038146972656,-0.5083669816283667,-0.39550065994262695,-0.9515950664683217,0.1605937465830678,-0.6735478632054743,-0.11745345667977958,0.7200012207031214,12.903196035181304,-24.317174626717012,0.2780472032628474,8,0.3100004196166992,0.7150001525878906,1.8625001907348633,2.3249998092651367,0.5,4,0.04276617623450507,-2.799996185317286,22.059999465942386,-1.4347530434205726,22.290000915527344,2.3846763307707155,22.190000534057614,0.04276617623450507
8441,2013-09-03,22.06999969482422,22.239999771118164,21.96999931335449,22.209999084472656,26427300.0,0.004094638510567128,1.699994277975965,0.5384587169423761,41.635681142649695,39.46078832612324,0.19206957106046474,0.3175098856426324,1.1484986243924453,1.519625559887146,25.398566622366488,0.2700004577636754,-0.44143939151377865,-0.26300048828125,-0.7717906140256225,0.24578963746312255,-0.5173955511534345,-0.008605425409065504,0.6140010452270488,32.075444537612505,-4.140550617036723,0.2543950628721856,9,0.1700000762939453,0.625,1.5399999618530273,2.234999656677246,0.5200004577636719,1,0.03443589666474112,1.499996594028651,21.979999542236328,-2.799996185317286,22.059999465942386,-1.4347530434205726,22.290000915527344,0.03443589666474112
8442,2013-09-04,22.63999938964844,22.78000068664551,22.280000686645508,22.3799991607666,37941800.0,0.025826900892884863,-1.1739263841838519,-1.8571525885558837,51.09033694085329,41.64772637395834,-0.40132143762340533,-0.2794170540758323,0.5601226612609729,0.9745951025574975,24.967787661895894,0.7100009918212926,-0.3401622539632214,0.3149991989135792,-0.16721073814169785,0.7972091359688562,0.07389423038594245,0.5561041674412159,-0.7399997711181676,84.0907810149684,48.213716962125844,0.24110496852763838,9,-0.2999992370605504,0.0550003051757777,0.8900003433227504,1.6649999618530238,0.46000099182128906,2,0.011042403124547073,1.699994277975965,22.06999969482422,1.499996594028651,21.979999542236328,-2.799996185317286,22.059999465942386,0.011042403124547073
8443,2013-09-05,22.60000038146973,22.729999542236328,22.489999771118164,22.68000030517578,22552800.0,-0.0017667406915655715,1.6666878596178911,-0.30769174338845734,60.516588284809835,44.69417108629478,-0.32845270251243264,-0.26065802284611195,0.5712303785840618,1.0443744114698426,24.256376309955453,0.23999977111816406,-0.27649299653369397,0.28000020980835316,-0.18769293814709798,0.7476933577638043,0.04615363583062759,0.5138467837860787,-0.6824007415771511,79.54544469345919,38.45871249984052,0.2338465739777247,9,-0.2600002288818395,0.08999919891357067,0.7249994277954066,1.7049989700317347,0.6599998474121094,3,0.0,-1.1739263841838519,22.63999938964844,1.699994277975965,22.06999969482422,1.499996594028651,21.979999542236328,0.0
8444,2013-09-06,22.670000076293945,22.81999969482422,22.399999618530273,22.690000534057614,27606600.0,0.0030973315771096743,2.0000136239782016,0.2500059604701286,64.28570916394368,47.26186426137349,-0.3734500414257269,-0.3302636361270075,0.46836615546609295,0.9962421227561897,23.2872853258541,0.4200000762939453,-0.24451272263764778,0.33899993896484304,-0.15136619227688897,0.829366070206575,0.09381687334397881,0.5841830045857073,-0.735152415466306,83.69569499010045,36.151668772215366,0.24518306562086542,9,-0.3100004196166992,0.01999950408935547,0.6274995803833008,1.6349992752075195,0.7800006866455043,4,0.006175535473192939,1.6666878596178911,22.60000038146973,-1.1739263841838519,22.63999938964844,1.699994277975965,22.06999969482422,0.006175535473192939
8445,2013-09-09,22.90999984741211,23.03000068664551,22.70000076293945,22.71999931335449,27770600.0,0.010586668297770885,-1.869594062279693,-9.499809269504059,62.45057292063245,49.70823642623628,-0.6032024114827585,-0.5678751957165815,0.19632359411346556,0.7795676717934299,21.999978210322055,0.36000061035156605,-0.1644922054881519,0.5589997291564934,0.008903158794932864,1.109096299518054,0.28395144397571315,0.8340480143372737,-0.9397461052246072,88.67918077682944,39.23441202124944,0.27504828518078084,9,-0.44499969482421875,-0.35500049591064453,0.3874998092651367,1.3949995040893555,0.4799995422363317,0,-0.0034919216167125233,2.0000136239782016,22.670000076293945,1.6666878596178911,22.60000038146973,-1.1739263841838519,22.63999938964844,-0.0034919216167125233
8446,2013-09-10,22.979999542236328,23.1299991607666,22.93000030517578,23.06999969482422,31705400.0,0.0030554210078759247,-1.105266328026181,-0.4736836821763702,59.74574079462064,51.8214007218178,-0.6279310403454197,-0.6441213411974758,0.08863102306710147,0.7285873376156999,21.16574157160078,0.2199993133544922,-0.0885382691651948,0.6119994163513169,0.00611262550991043,1.2178862071927234,0.30905602093061546,0.9149428117720184,-0.9461609833813469,82.3529543761388,34.54082343717061,0.30294339542070275,9,-0.4650001525878906,-0.4700002670288086,0.31750011444091797,1.3249998092651367,0.7200012207031214,1,-0.02175805091209948,-1.869594062279693,22.90999984741211,2.0000136239782016,22.670000076293945,1.6666878596178911,22.60000038146973,-0.02175805091209948
8447,2013-09-11,22.809999465942386,22.979999542236328,22.709999084472656,22.90999984741211,45815300.0,-0.0073977406301287685,1.2500059604701619,1.1111134658584778,64.6788830287993,53.79426794149702,-0.4031286127507343,-0.47566910944600593,0.22914656003763767,0.9136178787850717,20.128759843008538,0.2700004577636719,-0.05639256666571413,0.4274993896484425,-0.20691267306196437,1.0619114523588493,0.11029335829324083,0.7447054210036441,-0.6884680589344754,56.16439787840041,6.401145757801594,0.3172060313552028,9,-0.29500007629394887,-0.30000019073486683,0.48750019073485973,1.4949998855590785,1.110000610351559,2,-0.009644862713959146,-1.105266328026181,22.979999542236328,-1.869594062279693,22.90999984741211,2.0000136239782016,22.670000076293945,-0.009644862713959146
8448,2013-09-12,22.6299991607666,22.84000015258789,22.60000038146973,22.78000068664551,29517900.0,-0.007891289320043349,-1.2857220708447301,1.5000095367068733,58.14975456545223,55.60232468337318,-0.18978564911014928,-0.3066662602341239,0.38244324833443244,1.1007290245805663,19.13100531056296,0.2399997711181605,-0.010217846881161563,0.2444991111755357,-0.3941991296243934,0.8831973519754648,-0.07485000922443064,0.563848231575502,-0.42779033345799533,31.506806364800248,-17.9975750986517,0.3193491203999648,9,-0.11499977111816406,-0.11999988555908203,0.6875004768371582,1.6750001907348633,1.25,3,0.020768945564874963,1.2500059604701619,22.809999465942386,-1.105266328026181,22.979999542236328,-1.869594062279693,22.90999984741211,0.020768945564874963
8449,2013-09-13,23.440000534057614,23.459999084472656,23.040000915527344,23.04999923706055,61134800.0,0.035793256885988,-1.0487818493931345,-2.599982198260407,67.24137023853685,58.86607078669977,-0.8755178763198295,-1.0599626508621824,-0.44668957220026684,0.2946372266769437,17.62589020653379,0.8299999237060547,0.06540163609698979,0.9840004920959444,0.2129615689873532,1.7550394152045357,0.5984810305416488,1.36951995365024,-1.1635684800723674,97.67458365399713,47.45313027541626,0.3855194615542955,9,-0.7250013351440394,-0.7650012969970668,-0.18250083923339488,0.8249988555908239,0.6999988555908274,4,-0.007679193731853329,-1.2857220708447301,22.6299991607666,1.2500059604701619,22.809999465942386,-1.105266328026181,22.979999542236328,-0.007679193731853329
8450,2013-09-16,23.38999938964844,23.709999084472656,23.35000038146973,23.6299991607666,30088500.0,-0.0021331545763628723,-1.2500074506321395,-0.6153819819731722,70.14384688533013,62.03364475810871,-0.6755120000726045,-0.9416789698175982,-0.4264666934337846,0.343826070433483,16.086114275967812,0.35999870300292613,0.11707559925111966,0.859999370574954,0.027931751070038757,1.6920669900798693,0.44396556082249816,1.2760331803274099,-0.9952106326144552,71.1711649789764,18.101524296303552,0.41603380975245724,9,-0.394999504089359,-0.5900001525878942,-0.20249938964844105,0.8050003051757777,0.6800003051757777,0,0.00256525758258741,-1.0487818493931345,23.440000534057614,-1.2857220708447301,22.6299991607666,1.2500059604701619,22.809999465942386,0.00256525758258741
8451,2013-09-17,23.739999771118164,23.88999938964844,23.670000076293945,23.690000534057614,37540700.0,0.014963676383190627,-3.8888653414149053,-0.20833035309827028,75.40979813392715,64.7358071128947,-0.8534613616105062,-1.2402815343646978,-0.7747453119417216,-0.0004888105757103745,16.061930537499013,0.5,0.2205238614892906,1.1369997978210442,0.15466976927325504,2.1193298263688334,0.6458347835471514,1.628164812094937,-1.1873857747915366,88.3721136544086,31.381099796643085,0.49116501427389425,9,-0.5950002670288086,-0.850000381469723,-0.6024999618530273,0.4049997329711914,0.0,1,-0.014743065915928555,-1.2500074506321395,23.38999938964844,-1.0487818493931345,23.440000534057614,-1.2857220708447301,22.6299991607666,-0.014743065915928555
8452,2013-09-18,23.899999618530273,23.920000076293945,23.559999465942386,23.85000038146973,31975400.0,0.006739673502725196,6.999999999999921,0.9999999999998579,75.8842025663939,66.44331981084848,-0.9118220571029134,-1.361393744461978,-0.929516752215271,-0.1541343961800692,15.931550675274758,0.36000061035155895,0.35895057298359134,1.2279996871948242,0.08886634814341221,2.3671330262462362,0.6584330176691182,1.7975663567205302,-1.1601516671385923,98.48481345548073,39.03834568558642,0.5695666695257066,9,-0.7399997711181641,-0.994999885559082,-0.7649998664855957,0.24499988555908203,-0.11999893188476207,2,-0.00836815308715566,-3.8888653414149053,23.739999771118164,-1.2500074506321395,23.38999938964844,-1.0487818493931345,23.440000534057614,-0.00836815308715566
8453,2013-09-19,23.90999984741211,24.09000015258789,23.84000015258789,23.959999084472656,28261400.0,0.0004184196251653116,-1.6315979681570862,-1.000000000000071,82.00691265073168,68.41234242049158,-0.8006544178879835,-1.3010597862180973,-0.9376107629935362,-0.16340588597581984,15.469169609620605,0.25,0.4914700489624302,1.1509999275207505,-0.08809801323484123,2.3900978682763423,0.5314509571429546,1.7705488978985464,-0.9813275560360673,82.85710133659822,16.51110634358804,0.6195489703777954,9,-0.5649995803833008,-0.9200000762939453,-0.7750000953674316,0.2349996566772461,0.3299999237060547,3,0.0004182446234066717,6.999999999999921,23.899999618530273,-3.8888653414149053,23.739999771118164,-1.2500074506321395,23.38999938964844,0.0004182446234066717
8454,2013-09-20,23.770000457763672,23.959999084472656,23.56999969482422,23.940000534057614,47069000.0,-0.005855265183683844,2.7143298304253443,3.4000534065765673,80.33899072188294,70.3999443984083,-0.5455848883869407,-1.098452925733909,-0.8211487125275738,-0.026518215343848794,14.72886647779556,0.3899993896484375,0.5560585662931388,0.9355005264282212,-0.3583793157614217,2.229380368617864,0.28856060533340155,1.582440447523041,-0.6322891513694984,56.75678462161006,-15.673989611299255,0.6469399210948211,9,-0.4250001907348633,-0.7800006866455078,-0.7025008201599121,0.3749990463256836,0.5900001525878871,4,0.0046276272984673295,-1.6315979681570862,23.90999984741211,6.999999999999921,23.899999618530273,-3.8888653414149053,23.739999771118164,0.0046276272984673295
8455,2013-09-23,23.6200008392334,23.85000038146973,23.61000061035156,23.70000076293945,22437100.0,-0.0063104592192501086,-3.7999771119035186,0.4705875753121769,75.7475253579131,72.17792046099636,-0.31768859765889346,-0.9017512174621487,-0.6940133129801112,0.1188271828074221,14.467226361750507,0.23999977111817117,0.595893354577381,0.7265008926391587,-0.5988674442045863,2.0518692294829037,0.06381672421728624,1.3891850610610312,-0.31087754052435557,11.320999161486847,-63.4792021256202,0.6626841684218728,9,-0.27500057220458984,-0.6300010681152344,-0.7725009918212891,0.3549985885620117,0.8999996185302734,0,0.022015179167619303,2.7143298304253443,23.770000457763672,-1.6315979681570862,23.90999984741211,6.999999999999921,23.899999618530273,0.022015179167619303
8456,2013-09-24,23.70000076293945,23.85000038146973,23.57999992370605,23.57999992370605,24410100.0,0.0033869568528197558,-3.499976158308948,-1.5000119209403904,71.03176945911542,72.88379673103148,-0.31828707543962054,-0.9160947662944885,-0.7977088065899984,0.032674912564615965,13.965558946324707,0.270000457763679,0.6270312919677714,0.7350008010864215,-0.6029711713221388,2.072972773494982,0.06601481488214134,1.4039867872907017,-0.2503196305322142,26.415304833501914,-45.25951656689026,0.6689859862042802,9,-0.355000495910641,-0.7050008773803675,-0.9150009155273402,0.0849990844726598,0.7999992370605504,1,0.015611768775271484,-3.7999771119035186,23.6200008392334,2.7143298304253443,23.770000457763672,-1.6315979681570862,23.90999984741211,0.015611768775271484
8457,2013-09-25,23.70000076293945,23.809999465942386,23.57999992370605,23.78000068664551,19879900.0,0.0,2.2857668360603713,-0.6666613685131324,72.17741408283892,74.44242556629666,-0.19977203376716446,-0.8402490484063847,-0.8318866661380433,0.028855202862985152,13.003147455717645,0.22999954223633523,0.6537788855002091,0.6595007896423297,-0.6646791770556497,1.9836807563403092,-0.0025891937066617743,1.3215907729913212,-0.13506220689969695,25.00018339874487,-43.79210235877824,0.6620899833489905,9,-0.13500022888183238,-0.7050008773803675,-0.9500007629394496,0.0849990844726598,0.7699985504150391,2,0.0016877218097504088,-3.499976158308948,23.70000076293945,-3.7999771119035186,23.6200008392334,2.7143298304253443,23.770000457763672,0.0016877218097504088
8458,2013-09-26,23.40999984741211,23.79999923706055,23.20000076293945,23.75,32003300.0,-0.012236325155770666,1.7272743035988196,4.250005960469784,63.703685912266394,74.0493495300444,0.23748126769099542,-0.4870075526635418,-0.5769143151520169,0.3141096343191947,12.200190010888212,0.5999984741211009,0.6832655138855124,0.31349992752075195,-0.971184036553236,1.59818389159474,-0.3288420545162438,0.9558419095577477,0.6800003051757812,27.631519507702528,-37.65315130173493,0.6423419820369948,9,0.2350006103515625,-0.41499996185302734,-0.6624999046325684,0.375,0.9200000762939418,3,0.015805247400473732,2.2857668360603713,23.70000076293945,-3.499976158308948,23.70000076293945,-3.7999771119035186,23.6200008392334,0.015805247400473732
8459,2013-09-27,22.979999542236328,23.38999938964844,22.8799991607666,23.209999084472656,28924100.0,-0.018368231865807383,-1.372092404322154,0.6764689382804698,51.21106604170821,71.94570721408643,0.6653355456978893,0.016285784910230916,-0.15832492547095,0.7329827253439021,11.452055253524694,0.5300006866455078,0.7082178191917023,-0.16250038146972656,-1.3533762516015528,1.0283754886620997,-0.7579383165356397,0.4329375535961866,1.0922006225585932,10.309304703476444,-49.867385756471265,0.5954379350659139,9,0.505000114440918,0.015000343322753906,-0.24249982833862305,0.8050003051757812,1.2800006866455114,4,0.0548302982585358,1.7272743035988196,23.40999984741211,2.2857668360603713,23.70000076293945,-3.499976158308948,23.70000076293945,0.0548302982585358
8460,2013-09-30,22.920000076293945,23.170000076293945,22.60000038146973,22.71999931335449,32489600.0,-0.0026109428693462666,-1.5909157902950588,-0.8695702652049314,48.95834368135124,69.00665671935576,0.7282362549829315,0.1584419128067438,-0.10422129509156974,0.7797963965287948,10.571854675559369,0.5699996948242152,0.7677077486279664,-0.26949987411499166,-1.3347697288096505,0.7957699805796672,-0.8021348014623229,0.26313505323233954,1.104512048339842,25.59997558593722,-30.45911598830649,0.5326349273473298,9,0.4250001907348633,0.07499980926513672,-0.3875002861022949,0.8649997711181641,1.110000610351566,0,0.0628272482226997,-1.372092404322154,22.979999542236328,1.7272743035988196,23.40999984741211,2.2857668360603713,23.70000076293945,0.0628272482226997
8461,2013-10-01,22.82999992370605,23.040000915527344,22.70000076293945,22.940000534057614,25888800.0,-0.003926708215022279,1.1935396542176555,-0.5500009536706687,50.3571506422307,66.17031761667096,0.7549713882057993,0.3249595763453037,-0.01258009360622836,0.8541971469647862,9.644086964630775,0.3400001525878942,0.727762558474847,-0.3975000381469762,-1.3419997698708706,0.5469996935769181,-0.8697499040089234,0.07474982771497096,1.1090414963378912,19.008241013385543,-35.50754786142225,0.4722498658619476,10,0.5150003433227575,0.1649999618530309,-0.32500028610229137,0.9549999237060582,1.4200000762939489,1,0.07402542880881802,-1.5909157902950588,22.920000076293945,-1.372092404322154,22.979999542236328,1.7272743035988196,23.40999984741211,0.07402542880881802
8462,2013-10-02,22.88999938964844,22.899999618530273,22.670000076293945,22.709999084472656,23205400.0,0.0026280975095442916,1.2999866486105018,-1.6363573311139177,54.850746534215254,63.15296582594691,0.5997018506642782,0.30003262546162546,-0.06956270356218042,0.7765534135507295,10.21172269106974,0.22999954223632812,0.6832989328664816,-0.3500005722045856,-1.2680079674532863,0.5680068230441151,-0.8090042698289359,0.10900312541976476,0.9686995680810497,24.16660706196505,-31.885740970576283,0.45900369762435045,10,0.39000034332275035,0.10500049591064098,-0.3849997520446813,0.8950004577636683,1.1700000762939453,2,0.07033641997734841,1.1935396542176555,22.82999992370605,-1.5909157902950588,22.920000076293945,-1.372092404322154,22.979999542236328,0.07033641997734841
8463,2013-10-03,22.60000038146973,22.84000015258789,22.5,22.81999969482422,34888500.0,-0.012669244906570731,1.6153834867769505,-1.2222163353536628,30.555550649823232,57.62147248460693,0.7647581105418588,0.6219176762907317,0.214342712190021,1.0537488997659459,10.931266977866736,0.38999938964844105,0.5739134529820689,-0.6399995803832965,-1.5580069756319972,0.27800781486540416,-1.0990032780076469,-0.18099588275894618,1.1831766616841755,11.236005623468046,-37.91758159962106,0.45900369762435045,10,0.5749998092651332,0.3949995040893519,-0.10500049591064808,1.1849994659423793,1.4899997711181605,3,0.08274331417348191,1.2999866486105018,22.88999938964844,1.1935396542176555,22.82999992370605,-1.5909157902950588,22.920000076293945,0.08274331417348191
8464,2013-10-04,22.809999465942386,22.85000038146973,22.60000038146973,22.60000038146973,22550000.0,0.009291994731329245,-1.380962761126249,-0.9545442723008919,37.4999897233273,53.371746302986296,0.45177066076489325,0.44580122891323626,-0.0036262963633362233,0.8358695559164069,11.67885511786657,0.25,0.4449368632493993,-0.43700046539306214,-1.3386975857067718,0.4646966549206475,-0.8878490255499152,0.013848094763790897,0.8705234137592051,46.26857173765187,-0.09581155900340832,0.45084856015685454,10,0.3650007247924769,0.18500041961669567,-0.31499958038330433,0.975000381469723,1.360000610351559,4,0.06663746134817661,1.6153834867769505,22.60000038146973,1.2999866486105018,22.88999938964844,1.1935396542176555,22.82999992370605,0.06663746134817661
8465,2013-10-07,22.82999992370605,23.0,22.56999969482422,22.709999084472656,21321300.0,0.0008768285064419956,-1.150003576282097,0.5714350590372219,27.135657681351546,48.494400549901414,0.34411071750954036,0.44217038298689104,-0.037976202525992875,0.8022769552268194,12.622564422828686,0.43000030517578125,0.2902570723026905,-0.41300001144409393,-1.3216744665099185,0.49567444362173063,-0.867337238977008,0.04133721608882013,0.7560811256194135,61.11099337374014,19.231634923104792,0.45433722753291256,10,0.32499980926514027,0.1649999618530309,-0.3074998855590785,0.9549999237060582,1.6000003814697301,0,0.06263689487317592,-1.380962761126249,22.809999465942386,1.6153834867769505,22.60000038146973,1.2999866486105018,22.88999938964844,0.06263689487317592
8466,2013-10-08,22.479999542236328,22.8799991607666,22.479999542236328,22.8700008392334,36111200.0,-0.015330721972814931,-1.0512732732439,-3.249988079154511,17.43116697449652,42.41148420453003,0.5619496689196737,0.7934731740021874,0.293956614170952,1.1406634308297292,13.436872137131676,0.39999961853027344,0.12973120007305639,-0.7380003929138184,-1.7029137408681692,0.22691295504053244,-1.2204570668909938,-0.25554371893664296,1.019195023143098,0.0,-33.2849368516194,0.48245667397717584,10,0.6599998474121094,0.5500001907348633,0.012500286102294922,1.3050003051757812,2.120000839233402,1,0.06895023024786884,-1.150003576282097,22.82999992370605,-1.380962761126249,22.809999465942386,1.6153834867769505,22.60000038146973,0.06895023024786884
8467,2013-10-09,22.59000015258789,22.959999084472656,22.479999542236328,22.51000022888184,40435400.0,0.004893265684676296,-5.857072791923816,-0.2051273273243809,21.05262277308553,37.6724771890655,0.3106000416327177,0.7021450347889164,0.1622808524257664,1.0179739351648571,14.366817060809176,0.4799995422363281,-0.013183910448649527,-0.6169998168945305,-1.6062072361707571,0.37220760238169603,-1.1116035265326438,-0.12239610725641725,0.8072749104772257,21.153944907016836,-5.618357528915702,0.4946037096381126,10,0.3449993133544922,0.5950002670288086,-0.12250041961669922,0.7299995422363281,1.7999992370605504,2,0.0734838351571212,-1.0512732732439,22.479999542236328,-1.150003576282097,22.82999992370605,-1.380962761126249,22.809999465942386,0.0734838351571212
8468,2013-10-10,23.10000038146973,23.21999931335449,22.920000076293945,22.989999771118164,39189400.0,0.022576371201281864,-1.3999938964843466,1.3750089407053483,37.358487306773014,36.133301774072706,-0.27714249743365826,0.24154568524841125,-0.36262569042960635,0.4974829572385566,14.803165247080907,0.629999160766598,-0.12920187371292968,-0.13049964904784872,-1.0836658612470202,0.8226665631513228,-0.6070827551474345,0.34608345705173704,0.20554712951250664,83.78392310805222,58.29268665425609,0.4765831060995855,10,-0.25000095367431996,0.14499950408935192,-0.5825004577636754,0.05999946594237926,1.4200000762939418,3,0.041558401238934284,-5.857072791923816,22.59000015258789,-1.0512732732439,22.479999542236328,-1.150003576282097,22.82999992370605,0.041558401238934284
8469,2013-10-11,23.26000022888184,23.26000022888184,22.81999969482422,22.82999992370605,24550600.0,0.006926400206489047,1.0465126594630867,3.9090719933415947,43.23307084581601,35.497160347902124,-0.43946142375649444,0.0710099570592071,-0.5314666862349,0.3266985523951682,14.848019043275354,0.44000053405762074,-0.25306460264456376,0.03850021362304901,-0.9097233308173536,0.9867237580634516,-0.4356115585971523,0.5126119858432503,-0.7800006866455114,100.0,69.71248750030074,0.4741117722202019,10,-0.39000034332275746,-0.015000343322757459,-0.7450003623962438,-0.10000038146973012,1.3400001525878906,4,0.035683573324966966,-1.3999938964843466,23.10000038146973,-5.857072791923816,22.59000015258789,-1.0512732732439,22.479999542236328,0.035683573324966966
8470,2013-10-14,23.45000076293945,23.489999771118164,23.03000068664551,23.09000015258789,27176700.0,0.008168552544624896,1.0909114553982309,0.8372101275704611,45.48736536668598,34.95607309506382,-0.6105846138368811,-0.12043996368313614,-0.72892754289769,0.1281861884653388,14.186354408093543,0.4599990844726527,-0.33584489675017437,0.22550067901611115,-0.7253436020950907,1.176344960127313,-0.2499214615394898,0.7009228195717121,-0.9544012069702106,96.0397030579887,62.56646063612673,0.4754221405556011,10,-0.4650011062622035,-0.1650009155273402,-0.9250011444091761,-0.2900009155273402,1.25,0,0.030703594453284078,1.0465126594630867,23.26000022888184,-1.3999938964843466,23.10000038146973,-5.857072791923816,22.59000015258789,0.030703594453284078
8471,2013-10-15,23.38999938964844,23.59000015258789,23.31999969482422,23.399999618530273,42957700.0,-0.0025586938737262033,-2.6000152588278675,-0.027778366464619744,44.52294747852728,33.808539866654044,-0.5171806396628575,-0.09276003662250432,-0.6675661773686876,0.17955976333118784,13.24885756374935,0.2700004577636719,-0.3492251420654533,0.18299932479858683,-0.7403838256723674,1.106382475269541,-0.2786922504368903,0.6446909000340639,-0.8546238250732436,81.98192315623099,45.477326521287964,0.46169157523547744,10,-0.3549995422363317,-0.10499954223633168,-0.8799996376037633,-0.22999954223633168,1.1700000762939453,1,0.04446348621914065,1.0909114553982309,23.45000076293945,1.0465126594630867,23.26000022888184,-1.3999938964843466,23.10000038146973,0.04446348621914065
8472,2013-10-16,23.70000076293945,23.739999771118164,23.21999931335449,23.26000022888184,47723400.0,0.01325358620694117,1.0000073359767438,-43.99904634752589,55.08773127420153,36.53433771380719,-0.7824870633650747,-0.44113003513439963,-0.9687086976986414,-0.13527864070236362,12.696024049807253,0.5200004577636754,-0.34161116700104444,0.5030006408691357,-0.39269954769592275,1.398700829434194,0.05515054658660645,0.9508507351516648,-1.1013477230834923,95.65228208025337,55.62833553936859,0.44785009428252975,10,-0.5900011062622035,-0.4150009155273402,-1.187501430511471,-0.5400009155273402,1.5299987792968786,2,0.03797466622607204,-2.6000152588278675,23.38999938964844,1.0909114553982309,23.45000076293945,1.0465126594630867,23.26000022888184,0.03797466622607204
8473,2013-10-17,23.920000076293945,23.940000534057614,23.489999771118164,23.57999992370605,28694900.0,0.009282671150733224,1.3684184108819208,0.7727266816075667,67.8030316713641,39.90134237470017,-0.8890461315607361,-0.6960274313363115,-1.1738863535736215,-0.36143954737535466,11.967551460778418,0.4500007629394496,-0.323992769526086,0.7224999427795424,-0.17488570538429826,1.6198855909433831,0.2738071186976221,1.1711927668614628,-1.2300392979370116,98.2142461806227,52.18308415346097,0.44869282408191963,10,-0.7100000381469727,-0.6350002288818359,-1.4075007438659668,-0.7600002288818359,-0.049999237060546875,3,0.019648800662851684,1.0000073359767438,23.70000076293945,-2.6000152588278675,23.38999938964844,1.0909114553982309,23.45000076293945,0.019648800662851684
8474,2013-10-18,23.8799991607666,23.979999542236328,23.68000030517578,23.86000061035156,29579100.0,-0.0016722790718962655,1.7272743035988314,0.05881923952923152,68.32057400941744,44.47744418892971,-0.761370353268827,-0.682347465326302,-1.1111635239557636,-0.3309291490358426,11.95725936605364,0.2999992370605469,-0.32335212112467104,0.6769990921020508,-0.23636635300177744,1.590364537205879,0.22031636955013667,1.133681814653965,-1.065034406839601,89.47363137532045,39.170257289572376,0.4566827225519147,10,-0.6499996185302734,-0.5949993133544922,-1.367499828338623,-0.7199993133544922,-0.12999916076660156,4,0.026800725271739267,1.3684184108819208,23.920000076293945,1.0000073359767438,23.70000076293945,-2.6000152588278675,23.38999938964844,0.026800725271739267
8475,2013-10-21,24.13999938964844,24.170000076293945,23.81999969482422,23.940000534057614,35297600.0,0.01088778216160935,1.6923082566115248,10.000667620408688,73.47666918472916,50.704722212288885,-0.9119015371141437,-0.9501056726669326,-1.346886394773776,-0.5980463052124954,12.098513758037067,0.35000038146972656,-0.22024405334617825,0.9109993934631397,-0.07875668842018158,1.900755475346461,0.4161213525214791,1.4058774344048004,-1.1852304611243198,96.84203552082661,40.821100143764326,0.4948780409416604,10,-0.8149995803833043,-0.8149995803833043,-1.4450001716613805,-0.9799995422363317,-0.4899997711181676,0,0.019055551095769507,1.7272743035988314,23.8799991607666,1.3684184108819208,23.920000076293945,1.0000073359767438,23.70000076293945,0.019055551095769507
8476,2013-10-22,24.06999969482422,24.20000076293945,24.01000022888184,24.170000076293945,29010800.0,-0.002899738881279257,1.3749806287029147,-0.5000047683988492,71.0714110549807,56.262365354721695,-0.6622883157135213,-0.8969525498135411,-1.2571131006111713,-0.5367605609378501,12.352989021318267,0.19000053405761008,-0.1417198323068405,0.8224997520446777,-0.21691051020851404,1.8619100142978695,0.30279462091808185,1.3422048831712736,-0.9450984056123204,86.7346045079538,25.58200947709517,0.5197051311265951,10,-0.5599994659423828,-0.7299995422363281,-1.1725001335144043,-0.9099998474121094,-0.1700000762939453,1,0.026173704865094072,1.6923082566115248,24.13999938964844,1.7272743035988314,23.8799991607666,1.3684184108819208,23.920000076293945,0.026173704865094072
8477,2013-10-23,23.739999771118164,24.04999923706055,23.559999465942386,23.93000030517578,31651100.0,-0.013710009467802986,1.2790771946788835,1.899998092658643,70.07038375263609,59.89702051537314,-0.16986951557782248,-0.5942709342161834,-0.9068980006305374,-0.23281043514115396,12.1390214425456,0.5100002288818324,-0.04424377732960494,0.4904998779296861,-0.5527232788707686,1.5337230347301407,-0.03111170047053946,1.0121114563299116,-0.4430825661098581,35.211218417977584,-30.923048466359255,0.5216115784002271,10,-0.22999954223632812,-0.39999961853027344,-0.7225003242492676,-0.5799999237060547,0.10000038146972656,2,0.034540846787278534,1.3749806287029147,24.06999969482422,1.6923082566115248,24.13999938964844,1.7272743035988314,23.8799991607666,0.034540846787278534
8478,2013-10-24,23.78000068664551,23.96999931335449,23.78000068664551,23.86000061035156,47590200.0,0.0016849585473042161,-3.749970197649435,0.4210510465290998,68.16477741932728,62.667210134652166,-0.11540456166417101,-0.6378330816219275,-0.9274140040661507,-0.30080907914570076,12.897377339092431,0.22999954223632457,0.12300586752406062,0.5120007514953642,-0.5560343318238772,1.5800358348146055,-0.022016790164258282,1.0460182931549866,-0.3385901123682231,34.375121071689726,-32.85628074085965,0.5340175416596216,10,-0.1649999618530309,-0.44000053405762074,-0.747500896453861,-0.620000839233402,-0.07999992370606179,3,0.06097555987057279,1.2790771946788835,23.739999771118164,1.3749806287029147,24.06999969482422,1.6923082566115248,24.13999938964844,0.06097555987057279
8479,2013-10-25,24.239999771118164,24.239999771118164,24.020000457763672,24.11000061035156,59634700.0,0.01934394748487045,2.3846266707748285,-1.624991059294946,72.66877558204729,65.68736682524788,-0.47133785973463915,-1.0525615045723526,-1.3447727647987975,-0.7758769426088534,13.197755277676176,0.4599990844726527,0.3015942782403158,0.9089998245239244,-0.23355312366001257,2.0515527727078613,0.3377233504319541,1.4802762986158946,-0.6800003051757777,100.0,30.67275170370415,0.5712764740919687,10,-0.5100002288818359,-0.880000114440918,-1.0724997520446777,-1.0799999237060547,-0.6900005340576136,4,-0.015263982482607852,-3.749970197649435,23.78000068664551,1.2790771946788835,23.739999771118164,1.3749806287029147,24.06999969482422,-0.015263982482607852
8480,2013-10-28,24.36000061035156,24.489999771118164,24.170000076293945,24.18000030517578,65581600.0,0.0049505297180891805,-2.199984741269145,1.3846266707747636,82.63885209596071,69.92246733829603,-0.5014088721883283,-1.1163874747641813,-1.4159911313638354,-0.9096033673181658,13.138348904624186,0.31999969482421875,0.4174969881214565,0.9570006370544384,-0.2558273572491139,2.1698286313579906,0.35058663990266226,1.5634146342062145,-0.677601089477534,86.02160020345002,7.597550928991581,0.6064139971517766,10,-0.5050010681152308,-0.8750009536743129,-1.1925005912780726,-1.2000007629394496,-0.6200008392333949,0,-0.02504107533118638,2.3846266707748285,24.239999771118164,-3.749970197649435,23.78000068664551,1.2790771946788835,23.739999771118164,-0.02504107533118638
8481,2013-10-29,24.520000457763672,24.670000076293945,24.35000038146973,24.399999618530273,29961700.0,0.006568138070740526,-1.9090972143953868,0.6666701987877892,82.93511248133348,73.01662080575514,-0.5411713151962907,-1.2050695425226579,-1.5362715628529884,-1.0815797333576214,13.203263854759351,0.3199996948242152,0.5158989771173381,1.0325004577636712,-0.24595063782464877,2.310951553351991,0.3932749099695094,1.671726005557833,-0.6760808868408184,86.4865282837308,0.784397139571027,0.6392255477941604,10,-0.4400005340576172,-0.9450006484985352,-1.3525004386901855,-1.3600006103515625,-0.2600002288818324,1,-0.035481273368326294,-2.199984741269145,24.36000061035156,2.3846266707748285,24.239999771118164,-3.749970197649435,23.78000068664551,-0.035481273368326294
8482,2013-10-30,24.5,24.68000030517578,24.399999618530273,24.53000068664551,24091800.0,-0.0008156793389185735,-1.4347732342623998,-0.2500039736152247,78.68846564238063,74.22611346920142,-0.4422660418580051,-1.1154575450161772,-1.4837022616047477,-1.0804998875716407,13.21685988170418,0.2800006866455078,0.6014019880899468,0.9319999694824226,-0.3900495471048018,2.254049486069647,0.27097521118880863,1.5930247277760365,-0.4908643280029281,79.99995761445679,-5.699239813666296,0.6610247582936127,10,-0.38000011444091797,-0.9200000762939453,-1.3299999237060547,-1.3400001525878906,0.31999969482421875,2,-0.02448981148856022,-1.9090972143953868,24.520000457763672,-2.199984741269145,24.36000061035156,2.3846266707748285,24.239999771118164,-0.02448981148856022
8483,2013-10-31,24.46999931335449,24.729999542236328,24.43000030517578,24.520000457763672,30901400.0,-0.001224517822265736,-3.6154026732397258,1.6666666666665877,76.19039755331474,75.10053830741222,-0.36435971114087806,-0.9888783983608675,-1.4095265583924217,-1.064996188333179,12.920123085994483,0.2999992370605469,0.703016649449534,0.8084993362426722,-0.4895847155234172,2.1065833880087617,0.1594573103596275,1.457541362125717,-0.3266907147216749,63.38020223294348,-19.66279125886097,0.649042025883045,10,-0.32499980926513317,-0.8649997711181605,-1.189999103546139,-1.3099994659423793,0.4600009918212926,3,-0.025745777623409127,-1.4347732342623998,24.5,-1.9090972143953868,24.520000457763672,-2.199984741269145,24.36000061035156,-0.025745777623409127
8484,2013-11-01,24.32999992370605,24.649999618530273,24.21999931335449,24.51000022888184,28302100.0,-0.005721266594888363,-1.1499933243052305,3.5999237078007638,69.46897314778634,74.65523874775192,-0.17189104340844708,-0.7685706991040142,-1.2289695819879505,-0.9364632648116427,12.394723702463947,0.4300003051757848,0.7480752979086596,0.5924999237060504,-0.673257554052249,1.8582574014643498,-0.04037881517309927,1.2253786625852001,0.399999618530277,28.571428571427937,-50.64531620353616,0.6328787388791491,11,-0.18500041961669567,-0.725000381469723,-1.0099997520446742,-1.1700000762939418,0.4899997711181676,4,-0.025893923663877993,-3.6154026732397258,24.46999931335449,-1.4347732342623998,24.5,-1.9090972143953868,24.520000457763672,-0.025893923663877993
8485,2013-11-04,24.26000022888184,24.399999618530273,24.149999618530273,24.31999969482422,26639800.0,-0.002877093918771778,1.272734366194741,0.3333298012121911,69.1629941141131,74.44319242098885,-0.09284250849863085,-0.6176112229313269,-1.1241923290332139,-0.8869160905403319,12.22916263376784,0.25,0.7378947699400484,0.4510002136230504,-0.75925243694196,1.6612528641880608,-0.15412611165945478,1.0561265389055556,0.46999931335448863,18.96562496917062,-57.42688063374085,0.6051263252825055,11,-0.11500072479248402,-0.6550006866455114,-1.0200004577636754,-1.1000003814697301,0.15999984741210582,0,-0.02926632255246331,-1.1499933243052305,24.32999992370605,-3.6154026732397258,24.46999931335449,-1.4347732342623998,24.5,-0.02926632255246331
8486,2013-11-05,24.03000068664551,24.11000061035156,23.770000457763672,23.920000076293945,22849900.0,-0.009480607587237788,1.5185153788553503,-1.8333598245225315,57.5342429961567,73.05028789249114,0.1462681512189299,-0.2798854055370299,-0.8558903564845473,-0.6777964474650595,11.468272957824691,0.4899997711181676,0.725129878189545,0.14350061416626403,-0.8947016157560732,1.1817028440886013,-0.3756005007949028,0.6626017291274309,0.6767988586425737,27.08338300391839,-44.93661965209904,0.5191011149611683,11,0.21999931335448863,-0.42500114440918324,-0.860000610351566,-1.0400009155273473,0.43999862670897727,1,-0.012068285777807497,1.272734366194741,24.26000022888184,-1.1499933243052305,24.32999992370605,-3.6154026732397258,24.46999931335449,-0.012068285777807497
8487,2013-11-06,24.25,24.309999465942386,23.88999938964844,24.059999465942386,25525700.0,0.009155193802252048,1.7096825797241717,1.727267998335326,57.534242996156564,71.86911740102774,0.006951255648708354,-0.3890942796570904,-1.0316620839163733,-0.9204824432089396,11.095325223145396,0.4200000762939453,0.6762951074815611,0.2804999351501465,-0.5696757202459608,1.1306755905462538,-0.14458789254790716,0.7055877628482001,0.40059160003661987,50.0,-17.93385637731791,0.4250878276980536,11,0.0,-0.6450004577636719,-1.0799999237060547,-1.260000228881836,0.04000091552734375,2,0.0004123805724469687,1.5185153788553503,24.03000068664551,1.272734366194741,24.26000022888184,-1.1499933243052305,24.32999992370605,0.0004123805724469687
8488,2013-11-07,24.059999465942386,24.3799991607666,24.0,24.3700008392334,25631100.0,-0.007835073569386175,1.3030390604228559,-1.6315815891181165,53.846160116201624,69.77771568260043,0.26915052883332535,-0.13015872781813087,-0.8019537141368964,-0.7604115830301694,11.537733400384354,0.37999916076660156,0.6348017099031047,0.042499446868898616,-0.7029250657376345,0.7879239594754317,-0.3302128094343679,0.41521170317216516,0.5377566655578576,32.95446417540729,-30.922344848865265,0.372712256303266,11,0.19000053405761363,-0.45499992370605824,-0.9224996566772496,-1.0699996948242223,0.3900012969970632,3,0.031587707637218854,1.7096825797241717,24.25,1.5185153788553503,24.03000068664551,1.272734366194741,24.26000022888184,0.031587707637218854
8489,2013-11-08,24.09000015258789,24.1200008392334,23.84000015258789,24.03000068664551,31502900.0,0.0012469113595772185,3.666645474052293,-0.19354580692794252,48.815184298638194,66.01953037178681,0.2409759889385299,-0.09991221293603303,-0.7836644963215065,-0.8129667940499985,11.593434169997082,0.2800006866455078,0.6218877437851482,0.031000137329101562,-0.6237604758204007,0.6857607504786039,-0.29638016924565136,0.3583804439038545,0.4580906384881587,50.793670016136794,-8.545062002424388,0.32738030657475137,11,0.15999984741210938,-0.4850006103515625,-1.005000114440918,-1.1000003814697266,0.5699996948242188,4,0.034869246461904035,1.3030390604228559,24.059999465942386,1.7096825797241717,24.25,1.5185153788553503,24.03000068664551,0.034869246461904035
8490,2013-11-11,24.170000076293945,24.290000915527344,23.93000030517578,24.040000915527344,19236500.0,0.003320876845136045,-1.0571441027569333,2.166671964904601,52.35849862931865,62.62212883267405,0.14660751897083202,-0.12986409367421814,-0.810870245014307,-0.9023516425251046,12.446616940273133,0.3600006103515625,0.6212451852212659,0.07500009536743235,-0.5147189119732225,0.6647191027080872,-0.21985940830289508,0.3698595990377598,0.33140529478336234,65.57384738051685,9.299790963829864,0.29485950367032726,11,0.07999992370605469,-0.5650005340576172,-1.0850000381469727,-1.1800003051757812,0.9799995422363281,0,0.02689282649890412,3.666645474052293,24.09000015258789,1.3030390604228559,24.059999465942386,1.7096825797241717,24.25,0.02689282649890412
8491,2013-11-12,24.43000030517578,24.5,23.979999542236328,23.989999771118164,37813500.0,0.010757146382338822,-1.2608666807644304,3.384641342782106,66.82927192356479,61.30444064169451,-0.14248569440754366,-0.3245974345327589,-1.0168679898029858,-1.170479860280583,13.271276102392987,0.5200004577636719,0.5660449299014267,0.2830002784729011,-0.22234373140543084,0.788344288351233,0.030328273533733352,0.5356722834120689,-0.6599998474121094,89.39398318064907,29.197529190803778,0.25267200493916686,11,-0.18000030517578125,-0.8250007629394531,-1.3550004959106445,-1.4400005340576172,0.7099990844726598,1,-0.00040934215132681917,-1.0571441027569333,24.170000076293945,3.666645474052293,24.09000015258789,1.3030390604228559,24.059999465942386,-0.00040934215132681917
8492,2013-11-13,24.60000038146973,24.6200008392334,24.20000076293945,24.25,22990300.0,0.0069586604244917805,1.1538393822167412,0.7954544469345991,68.80732981727965,60.48409978213507,-0.3316896827576059,-0.44661273732328155,-1.1481523572146664,-1.3378022546381594,13.847178983355251,0.42000007629394887,0.4745272093350117,0.40800037384033416,-0.08997885072439615,0.9059795984050645,0.159010761557969,0.6569899861226993,-0.8153999328613324,97.43584100551465,32.56976577964862,0.2489896122823657,11,-0.39000034332275746,-0.995000839233402,-1.5150008201599157,-1.610000610351566,0.45999908447265625,2,-0.005284596182899559,-1.2608666807644304,24.43000030517578,-1.0571441027569333,24.170000076293945,3.666645474052293,24.09000015258789,-0.005284596182899559
8493,2013-11-14,24.38999938964844,24.5,24.35000038146973,24.43000030517578,20198900.0,-0.008536625551415655,-1.5000158947135072,-0.1142882055138551,53.885996025208705,58.75265787962644,-0.15000466551111202,-0.21038156130666508,-0.8997881674655055,-1.1311076744820951,13.970723862461632,0.25,0.35828818090956815,0.1744994163513205,-0.31369716579066775,0.6626959984933087,-0.06959887471967363,0.4185977074223146,-0.5719829254150426,70.5126606267351,9.673950444481378,0.24409829107099326,11,-0.1949987411499059,-0.6149997711181676,-1.3299994468689,-1.399999618530277,0.9300003051757777,3,-0.0040999785413499135,1.1538393822167412,24.60000038146973,-1.2608666807644304,24.43000030517578,-1.0571441027569333,24.170000076293945,-0.0040999785413499135
8494,2013-11-15,24.520000457763672,24.54999923706055,24.25,24.399999618530273,22866500.0,0.005330097227079333,2.3333545262844657,-2.999952317375815,54.12370221802748,57.08162544672803,-0.279625443146994,-0.3056476438768385,-0.99138109248576,-1.2657685181263787,13.893648364992423,0.2999992370605504,0.27438902104935536,0.2725004196166978,-0.20692362193750924,0.7519244611709048,0.0327883988395925,0.5122124403938031,-0.6699046185302748,85.50720230871934,26.70334006168943,0.23971202077710377,11,-0.3249998092651367,-0.7450008392333984,-1.4725008010864258,-1.5300006866455078,0.9099998474121094,4,-0.002854799898752036,-1.5000158947135072,24.38999938964844,1.1538393822167412,24.60000038146973,-1.2608666807644304,24.43000030517578,-0.002854799898752036
8495,2013-11-18,24.60000038146973,24.70000076293945,24.479999542236328,24.61000061035156,24712500.0,0.0032626395682113785,1.3157958138835004,-0.08333465787167249,52.150532672530325,56.48343541076955,-0.34232338153111286,-0.3683014747238573,-1.0389884679707428,-1.3506489987817112,13.502015547424485,0.22000122070312145,0.202567947785667,0.3295002937316944,-0.17184426940504594,0.8308448568684348,0.07882801216332425,0.5801725753000646,-0.719108342236332,86.11108167676946,29.536207019591146,0.25067228156837096,11,-0.32999992370605824,-0.7200002670288121,-1.542500495910648,-1.610000610351566,1.1000003814697195,0,0.0024390026427631994,2.3333545262844657,24.520000457763672,-1.5000158947135072,24.38999938964844,1.1538393822167412,24.60000038146973,0.0024390026427631994
8496,2013-11-19,24.70000076293945,24.8700008392334,24.61000061035156,24.739999771118164,24870200.0,0.004065056094269215,-1.363645821592944,3.999809269505391,55.15465235173819,56.219036450278615,-0.376927538536286,-0.4413099532734712,-1.1070230685151508,-1.4578720798818026,13.156068803829992,0.2700004577636683,0.16184326557051776,0.3980006217956493,-0.1288211531881025,0.9248223967794011,0.1345897343037734,0.6614115092875252,-0.7699622002836897,74.62685717376473,20.146985948109474,0.2634108874918751,11,-0.34500026702880504,-0.6550006866455043,-1.5650010108947718,-1.7100009918212855,0.8999996185302805,1,0.018218576586686464,1.3157958138835004,24.60000038146973,2.3333545262844657,24.520000457763672,-1.5000158947135072,24.38999938964844,0.018218576586686464
8497,2013-11-20,24.559999465942386,24.81999969482422,24.459999084472656,24.70000076293945,20288600.0,-0.005668068529257941,-1.117637819128347,3.5001192122449933,52.19512240507951,56.03558781570949,-0.21046060693335633,-0.24951950382608956,-0.9305433036931099,-1.320552076498469,13.997000622660103,0.3600006103515625,0.12276730988866191,0.2169993400573773,-0.24988729738328885,0.6838859774980435,-0.01644397866295577,0.4504426587777104,-0.554763921160415,49.99984618177065,-3.2156347756121164,0.2334433187203323,11,-0.20499897003174183,-0.514999389648441,-1.399999618530277,-1.5699996948242223,1.2900009155273438,2,0.02361563258624444,-1.363645821592944,24.70000076293945,1.3157958138835004,24.60000038146973,2.3333545262844657,24.520000457763672,0.02361563258624444
8498,2013-11-21,25.229999542236328,25.290000915527344,24.520000457763672,24.61000061035156,44050600.0,0.027280133992797495,1.08107759798337,-4.428522772169567,67.44182779919669,58.10521487132711,-0.7789586121996344,-0.8488399553796775,-1.5497245101178159,-1.9866502331692075,15.224827231827842,0.7700004577636719,0.15285658579136552,0.8144994735717788,0.27158440994011457,1.357414537203443,0.5430419417559484,1.085957005387609,-1.1555827738982423,94.23064226240693,36.332333145698406,0.2714575318158315,11,-0.6199989318847656,-0.8399991989135742,-2.0324997901916504,-2.239999771118164,0.7299995422363281,3,-0.006738013451381697,-1.117637819128347,24.559999465942386,-1.363645821592944,24.70000076293945,1.3157958138835004,24.60000038146973,-0.006738013451381697
8499,2013-11-22,23.8700008392334,24.51000022888184,23.84000015258789,24.5,77908100.0,-0.0539040320126134,1.0615399061583806,-1.0161294292095506,44.96125177181219,57.283298553826384,0.610781574129799,0.5080669528222188,-0.17977522634942744,-0.6312570241632613,15.196054872674726,1.3899993896484375,0.1359658696078938,-0.5269992828369148,-1.1181656116271057,0.06416704595327616,-0.8225824472320085,-0.23141611844182108,1.4200000762939453,2.0690117834621122,-58.24433414125398,0.2955831643950951,11,0.6949996948242188,0.5549993515014648,-0.6225008964538574,-0.8800010681152344,1.9200000762939453,4,0.060745655827860734,1.08107759798337,25.229999542236328,-1.117637819128347,24.559999465942386,-1.363645821592944,24.70000076293945,0.060745655827860734
8500,2013-11-25,23.75,24.020000457763672,23.5,24.020000457763672,43389300.0,-0.005027265815431448,2.8518487121886436,0.42857272608923375,46.27659061798529,54.99966729765088,0.7430832255645576,0.6113701761509986,-0.04940113421877612,-0.5213963662722776,14.558468211723568,0.5200004577636719,0.13971105948961338,-0.6165000915527337,-1.274831937366951,0.04183175426148367,-0.9456660144598423,-0.287334168645625,1.5400009155273438,13.966473303526142,-48.46206119802278,0.3291659229071086,11,0.6450004577636719,0.6450004577636719,-0.49250030517578125,-0.7600002288818359,2.0300006866455114,0,0.07073685495476978,1.0615399061583806,23.8700008392334,1.08107759798337,25.229999542236328,-1.117637819128347,24.559999465942386,0.07073685495476978
8501,2013-11-26,23.649999618530273,23.84000015258789,23.520000457763672,23.790000915527344,30600800.0,-0.00421054237767271,1.6666666666666667,0.5185224430975289,41.758248092261006,51.99421377264881,0.8055132356317429,0.677590816564468,0.04874107629959923,-0.41832920627478387,13.521024101830804,0.31999969482421875,0.15399890665845106,-0.6730004310607924,-1.400015870506408,0.054015008384823204,-1.0365081507836003,-0.3094927113379846,1.5684012603759783,8.379862670968677,-53.32316007268368,0.3635077197228071,11,0.7450008392333984,0.7450008392333984,-0.3249998092651367,-0.619999885559082,1.8099994659423828,1,0.08668081088690416,2.8518487121886436,23.75,1.0615399061583806,23.8700008392334,1.08107759798337,25.229999542236328,0.08668081088690416
8502,2013-11-27,23.899999618530273,23.920000076293945,23.520000457763672,23.63999938964844,28419200.0,0.010570824694818182,1.6666539510576208,-1.857127287094156,47.83784257485556,51.322196722609576,0.4981630949237683,0.4008893444520858,-0.20540844672591163,-0.6629791796926625,12.342345298483334,0.39999961853027344,0.15989076103116773,-0.3930004119873054,-1.1385443311296228,0.35254350715501204,-0.7657723715584659,-0.020228452416144904,1.2496652252197293,22.346335974494817,-41.2171819138088,0.3727719595711592,11,0.49500083923339844,0.49500083923339844,-0.47499942779541016,-0.8549995422363281,1.6900005340576172,2,0.07112974017043094,1.6666666666666667,23.649999618530273,2.8518487121886436,23.75,1.0615399061583806,23.8700008392334,0.07112974017043094
8503,2013-11-29,23.84000015258789,23.989999771118164,23.76000022888184,23.899999618530273,13802900.0,-0.002510437945608346,-1.0909114553982822,-0.23076697355390405,46.64879658170705,50.491651651907304,0.5274026205349962,0.4334964556064733,-0.15066364361086215,-0.5996806627140927,10.979615267114372,0.22999954223632457,0.1069036598811195,-0.4214999198913567,-1.1884837513491462,0.34548391156643277,-0.8049918356202532,-0.038008004162460196,1.2436780974121113,33.66337381569717,-30.213573465542368,0.38349191572889546,11,0.5550003051757812,0.5550003051757812,-0.41499996185302734,-0.7950000762939453,1.5900001525878906,4,0.08431208959802161,1.6666539510576208,23.899999618530273,1.6666666666666667,23.649999618530273,2.8518487121886436,23.75,0.08431208959802161
8504,2013-12-02,23.70000076293945,24.0,23.649999618530273,24.0,25685300.0,-0.005872457581894919,1.3333418104599266,5.000031789426896,43.79948597244255,49.56375757411978,0.6021782517288798,0.5521889145553516,-0.01314077241616829,-0.4689785054328084,10.291923025760848,0.35000038146972656,0.024688255999613773,-0.5299993515014698,-1.3358985533775005,0.2758998503745609,-0.9329489524394852,-0.12704975056345447,1.320330357060552,38.46165132230428,-24.159636672513678,0.4029496009380157,12,0.6949996948242223,0.6949996948242223,-0.22250032424926403,-0.6550006866455043,1.6099987030029368,0,0.09535857589790653,-1.0909114553982822,23.84000015258789,1.6666539510576208,23.899999618530273,1.6666666666666667,23.649999618530273,0.09535857589790653
8505,2013-12-03,23.54999923706055,23.729999542236328,23.399999618530273,23.690000534057614,35066400.0,-0.006329178103380517,2.0000086697935724,0.46667217679892303,38.04347713412895,47.66251588327431,0.6566249363489156,0.6811969763023988,0.13742581959411737,-0.3278038049942005,9.987535225223969,0.3299999237060547,-0.009082606897180767,-0.6445008277893045,-1.50550334664106,0.21650169106245087,-1.0750020872151822,-0.21399956836342682,1.4095186381394527,24.999920527191417,-32.820597244212266,0.4305012594258768,12,0.7950010299682582,0.7950010299682582,-0.004999637603763318,-0.48499965667724965,1.980001449584961,1,0.09511684717771507,1.3333418104599266,23.70000076293945,-1.0909114553982822,23.84000015258789,1.6666539510576208,23.899999618530273,0.09511684717771507
8506,2013-12-04,23.739999771118164,23.85000038146973,23.520000457763672,23.520000457763672,43501500.0,0.008067963490997032,-2.0000086697936044,-1.5714091088678064,38.37838450863655,46.127322783669534,0.3532785380766974,0.49366689224977023,-0.05236920631499942,-0.5262546328980591,10.659299961542153,0.32999992370605824,-0.0529219792447968,-0.44000024795532156,-1.3221746904254132,0.44217419451477014,-0.8810874691903656,0.001086973279722514,1.1259470086816563,56.666656070292106,3.697872882098636,0.44108722123504496,12,0.6050004959106445,0.6050004959106445,-0.07000017166137695,-0.5500001907348633,1.760000228881836,2,0.0859309576746159,2.0000086697935724,23.54999923706055,1.3333418104599266,23.70000076293945,-1.0909114553982822,23.84000015258789,0.0859309576746159
8507,2013-12-05,24.26000022888184,24.35000038146973,23.75,23.81999969482422,45399100.0,0.021903979055480027,-1.0689671048088334,2.0000086697935884,48.37906446784313,44.00923796907468,-0.23887196441338432,-0.026926495457320954,-0.5661174680461301,-1.0567172038425348,10.941615168414984,0.610000610351566,-0.0897845163622506,0.07950019836426137,-0.8028526173340502,0.961853014062573,-0.36167620948489443,0.5206766062134172,0.5179897212418076,90.52630733585775,38.13357193269222,0.44117640784915546,12,-0.3050003051757848,0.0850000381469691,-0.4325003623962438,-0.9800004959106481,2.25,3,0.0494640908602384,-2.0000086697936044,23.739999771118164,2.0000086697935724,23.54999923706055,1.3333418104599266,23.70000076293945,0.0494640908602384
8508,2013-12-06,24.81999969482422,25.25,24.75,24.96999931335449,53871400.0,0.023083242401444437,-2.448287655465888,-0.34090781014967253,53.37836792906731,44.944473097658594,-0.9645821674795414,-0.5555527766384607,-1.1038795618633763,-1.6224319058664776,11.59490021248208,0.9899997711181605,-0.13215696319653603,0.6014996528625502,-0.323436219873507,1.5264355255986075,0.13903171649452162,1.0639675892305789,-1.4200000762939453,76.75674505352431,27.373281653652683,0.46246793636802863,12,-0.49499988555908203,-0.47499942779541016,-0.9699997901916504,-1.5299997329711914,1.8500003814697266,4,0.031023387076198894,-1.0689671048088334,24.26000022888184,-2.0000086697936044,23.739999771118164,2.0000086697935724,23.54999923706055,0.031023387076198894
8509,2013-12-09,24.93000030517578,25.07999992370605,24.68000030517578,24.84000015258789,29614700.0,0.00443193439581302,1.0512833052936534,-0.6000025431379922,53.69127173127821,45.76832655469114,-1.01516482518144,-0.6317881350773291,-1.17604378103497,-1.7230360234211943,12.675470232367692,0.3999996185302699,-0.15771122646521363,0.6695002555847154,-0.30578330818631017,1.644783819355741,0.18185847369920083,1.15714203747023,-1.493000679016113,82.70272276538688,36.396758765150366,0.48764178188551277,12,-0.6050004959106445,-0.5850000381469727,-1.0550007820129395,-1.6150007247924805,1.6100006103515625,0,0.020056156994759267,-2.448287655465888,24.81999969482422,-1.0689671048088334,24.26000022888184,-2.0000086697936044,23.739999771118164,0.020056156994759267
8510,2013-12-10,24.81999969482422,24.96999931335449,24.65999984741211,24.88999938964844,18203700.0,-0.004412379021460522,1.6956528950293261,-0.7777730682830047,51.33927278981889,46.832884854419795,-0.8240844045425924,-0.49602587481481564,-1.0267706337350617,-1.600989761933434,13.370766294505348,0.30999946594237926,-0.29332232013556236,0.5269996643066399,-0.4784403047473944,1.5324396333606742,0.02427967977962453,1.0297196488336553,-1.3467400611877451,75.14448445345076,31.08164808530192,0.5027199845270169,12,-0.49499988555908203,-0.47499942779541016,-0.945000171661377,-1.505000114440918,1.0300006866455114,1,0.01974213445378692,1.0512833052936534,24.93000030517578,-2.448287655465888,24.81999969482422,-1.0689671048088334,24.26000022888184,0.01974213445378692
8511,2013-12-11,24.420000076293945,24.8799991607666,24.399999618530273,24.739999771118164,24682400.0,-0.0161160202839844,-1.666659602424448,4.571444141689141,48.52321371230268,46.90903720302502,-0.33902600924547954,-0.10204580315442513,-0.5884353763164079,-1.1868370432414181,13.392805904940241,0.4799995422363281,-0.26127060870820173,0.12750005722045898,-0.8776629523567436,1.1326630667976616,-0.3750814475681423,0.6300815620090603,-0.9112056353302016,44.66667175292969,1.2988606834451275,0.5025815047886015,12,-0.0950002670288086,-0.07499980926513672,-0.5450005531311035,-1.1050004959106445,1.1700000762939453,2,0.045454570306456166,1.6956528950293261,24.81999969482422,1.0512833052936534,24.93000030517578,-2.448287655465888,24.81999969482422,0.045454570306456166
8512,2013-12-12,24.46999931335449,24.88999938964844,24.420000076293945,24.71999931335449,21917800.0,0.002047470798703266,-1.6857220708447616,0.7812507450587702,40.77669813019683,46.25658181952389,-0.33488455450599375,-0.17105377734440097,-0.6006618392060368,-1.221929401664081,13.15585344360806,0.46999931335449574,-0.22200614212941616,0.18399934768676474,-0.8144499471137969,1.1824486424873264,-0.31522529971351787,0.6832239950870473,-0.9263807612100194,8.23525451873086,-27.513234698876083,0.4992246474002813,12,-0.14499950408935192,-0.12499904632568004,-0.5424995422363246,-1.1549997329711879,0.8400001525878977,3,0.04209238723122444,-1.666659602424448,24.420000076293945,1.6956528950293261,24.81999969482422,1.0512833052936534,24.93000030517578,0.04209238723122444
8513,2013-12-13,24.290000915527344,24.489999771118164,24.15999984741211,24.209999084472656,20631200.0,-0.007355880787822899,-2.6666596024244478,-0.32000732421875,57.14285714285718,47.73917861623663,-0.09425233944434552,0.0011266289768130378,-0.37485450639519513,-1.0307935611680357,12.692417552445246,0.3299999237060547,-0.1543870217238208,0.00900087356567525,-0.9882564036477497,1.0062581507791002,-0.48962776504103545,0.5076295121723859,-0.7122547344257626,14.130549710269674,-24.809166514257377,0.49862863860671164,12,0.03499889373779297,0.054999351501464844,-0.3625011444091797,-0.975001335144043,0.8399982452392578,4,0.09139560435073357,-1.6857220708447616,24.46999931335449,-1.666659602424448,24.420000076293945,1.6956528950293261,24.81999969482422,0.09139560435073357
8514,2013-12-16,24.45000076293945,24.709999084472656,24.32999992370605,24.32999992370605,25061100.0,0.006587066339294623,-5.333275053643864,1.4999761586877742,61.74498104812025,50.37267905112456,-0.15273873296705176,-0.17326994684741592,-0.4930116595288929,-1.1806882210200484,12.669166695820632,0.4199981689453125,-0.12390116603707213,0.172500705718992,-0.8217114830712404,1.1667128945092244,-0.32460538867612243,0.6696068001141064,-0.8388095054598992,35.8026057696154,-6.035974079087708,0.4971060943951161,12,-0.06500053405761363,-0.10500049591064098,-0.5225009918212855,-1.1350011825561488,0.3599987030029368,0,0.0907975150953575,-2.6666596024244478,24.290000915527344,-1.6857220708447616,24.46999931335449,-1.666659602424448,24.420000076293945,0.0907975150953575
8515,2013-12-17,24.65999984741211,24.770000457763672,24.3799991607666,24.420000076293945,28158500.0,0.00858891934232453,-1.4374959022011886,1.9999841055392196,66.34305505574221,53.479864667469634,-0.21090477852560596,-0.3990005124050775,-0.6585099094800171,-1.3824518355675295,12.323054181785027,0.3900012969970703,-0.07362805725797017,0.37949981689452983,-0.6191618713737626,1.3781615051628222,-0.11983102723961636,0.878830661028676,-1.016032415082151,68.49319363519942,21.49606854487014,0.49933084413414697,12,-0.15999984741210938,-0.3149995803833008,-0.7325000762939453,-1.3450002670288086,0.05999946594237926,1,0.07623686454777201,-5.333275053643864,24.45000076293945,-2.6666596024244478,24.290000915527344,-1.6857220708447616,24.46999931335449,0.07623686454777201
8516,2013-12-18,25.149999618530273,25.20000076293945,24.53000068664551,24.709999084472656,42680500.0,0.019870226040150873,1.4814687920541747,1.833337306980108,68.7687799491145,55.74538860983312,-0.5362555101918289,-0.8996863238928867,-1.0861142104359303,-1.8609638535948108,11.825455405028881,0.6700000762939382,0.020359379981982784,0.8469996452331543,-0.21002878805676772,1.9040280785230763,0.3184854285881933,1.3755138618781153,-1.4739115348469127,95.19220188533943,43.214836783486845,0.5285142166449617,12,-0.44499969482421875,-0.8049993515014648,-1.2224998474121094,-1.8350000381469727,-0.25,2,0.027833032745801844,-1.4374959022011886,24.65999984741211,-5.333275053643864,24.45000076293945,-2.6666596024244478,24.290000915527344,0.027833032745801844
8517,2013-12-19,25.13999938964844,25.239999771118164,24.88999938964844,25.1200008392334,31880600.0,-0.0003976234208156182,2.1818315805900337,0.04545119577610296,69.81706891578835,57.571910941691016,-0.4339327495549945,-0.8896171632593877,-1.01609444649322,-1.841652787602463,11.827135023072413,0.350000381469723,0.16246965595000873,0.8079994201660199,-0.30884930020267376,1.9248481405347135,0.24957505998167306,1.3664237803503667,-1.4324330676387476,90.74070476536994,34.941165579698335,0.5584243601843476,12,-0.43999958038330433,-0.7949991226196325,-1.212499618530277,-1.8249998092651403,-0.4599990844726598,3,0.017899792118719837,1.4814687920541747,25.149999618530273,-1.4374959022011886,24.65999984741211,-5.333275053643864,24.45000076293945,0.017899792118719837
8518,2013-12-20,25.059999465942386,25.35000038146973,25.040000915527344,25.11000061035156,55380100.0,-0.0031821768356523616,-5.889011338349131,-2.500238435859954,71.11799678593943,59.508213725542255,-0.35348098312122644,-0.8674825117256724,-0.8922084681740365,-1.7520740268698844,10.91158176512348,0.30999946594238637,0.3002267294874663,0.736499500274661,-0.35384593873768466,1.8268449392870068,0.1913267807684882,1.281672219780834,-1.321584470372887,71.5685504530888,13.015079249047147,0.5451727195061733,12,-0.3049993515014684,-0.6849994659423864,-1.152499675750736,-1.7100000381469762,-0.3199996948242223,4,0.00997605767469234,2.1818315805900337,25.13999938964844,1.4814687920541747,25.149999618530273,-1.4374959022011886,24.65999984741211,0.00997605767469234
8519,2013-12-23,25.31999969482422,25.43000030517578,25.18000030517578,25.270000457763672,28120800.0,0.010375109115033476,-1.1739173701756422,-0.9999618539005808,76.57659928127862,62.312361113482226,-0.617252733916672,-1.0680417034732095,-1.1095546441467867,-1.9986508927571975,11.867046486297006,0.3700008392333949,0.37006775776220735,0.9239997863769531,-0.2303310068811406,2.078330579635047,0.34683438974790803,1.5011651830059982,-1.5171212838187103,89.52376281328168,25.62196990274316,0.5771653966290468,12,-0.5249996185302734,-0.9049997329711914,-1.3349995613098145,-1.8149995803833008,-0.779998779296875,0,-0.00750397062984387,-5.889011338349131,25.059999465942386,2.1818315805900337,25.13999938964844,1.4814687920541747,25.149999618530273,-0.00750397062984387
8520,2013-12-24,25.43000030517578,25.6200008392334,25.35000038146973,25.3799991607666,12157900.0,0.004344415943024149,-3.909157115361526,1.0000381475547417,76.00002347507399,65.36533997601238,-0.705853120018535,-1.1022400163759478,-1.1808687729412632,-2.0947715351277125,13.137381267671183,0.3000011444091797,0.37842142371833276,0.950000381469728,-0.24999952148685978,2.1500002844263157,0.3500004299914359,1.55000033294802,-1.5294945805200548,82.56876078351766,17.01846434337952,0.5999999514782935,12,-0.5399999618530273,-0.9200000762939453,-1.445000171661377,-1.8650007247924805,-1.4799995422363317,1,-0.024380685481439235,-1.1739173701756422,25.31999969482422,-5.889011338349131,25.059999465942386,2.1818315805900337,25.13999938964844,-0.024380685481439235
8521,2013-12-26,25.70000076293945,25.70000076293945,25.43000030517578,25.43000030517578,16957000.0,0.010617398919523957,1.0000000000000264,5.399885561701245,74.00002415976476,69.05682064596436,-0.8662909202892699,-1.2762172795605053,-1.4063133692565977,-2.3443909408090953,14.518964562502257,0.2700004577636683,0.384632024402741,1.117500782012936,-0.13313065431202276,2.3681322183378946,0.4921850638504566,1.7428165001754152,-1.6619354291175092,100.0,36.05541192915227,0.6253157181624799,12,-0.7700004577636683,-1.1500005722045863,-1.6250004768371547,-2.135001182556149,-1.8800010681152308,3,-0.038132350991917696,-3.909157115361526,25.43000030517578,-1.1739173701756422,25.31999969482422,-5.889011338349131,25.059999465942386,-0.038132350991917696
8522,2013-12-27,25.60000038146973,25.79999923706055,25.479999542236328,25.75,12970600.0,-0.00389106531132577,1.5600170899740917,-0.5555532008081434,65.35435022088478,69.96920876574521,-0.6583787481379879,-1.0986556155897915,-1.2719942939778868,-2.2224680208839267,16.214842241964213,0.3199996948242223,0.41181526513251754,0.9325003623962438,-0.35340504387965055,2.218405768672138,0.2895476592582966,1.575453065534191,-1.3957415047360406,73.68430298801894,10.891081582459115,0.6429527031379466,12,-0.5350008010864293,-1.00000095367432,-1.4000000953674352,-1.9250001907348668,-2.0799999237060582,4,-0.027343779394868428,1.0000000000000264,25.70000076293945,-3.909157115361526,25.43000030517578,-1.1739173701756422,25.31999969482422,-0.027343779394868428
8523,2013-12-30,25.85000038146973,25.85000038146973,25.60000038146973,25.670000076293945,19787200.0,0.009765624854480848,1.7777730682828556,-1.200005086276008,67.16419078906657,70.57134318140591,-0.7418333632880802,-1.2546785405836083,-1.491155321709595,-2.4472724921759657,18.076222514656447,0.25,0.496988906272815,1.0820003509521534,-0.24511931786801,2.409120019772317,0.4184405165420735,1.7455601853622333,-1.4542526614968168,100.0,38.084189722236175,0.663559834410081,12,-0.735000610351566,-1.2250003814697301,-1.6500000953674352,-2.175000190734867,-1.860000610351566,0,-0.04526112414035588,1.5600170899740917,25.60000038146973,1.0000000000000264,25.70000076293945,-3.909157115361526,25.43000030517578,-0.04526112414035588
8524,2013-12-31,25.959999084472656,26.040000915527344,25.770000457763672,25.809999465942386,22808100.0,0.0042552689121728715,-1.3478542107227267,0.8333298012121878,71.2686731810776,71.11863408422096,-0.6874010974806666,-1.2508124141488395,-1.567111478743552,-2.52718845221483,19.993922620567854,0.2700004577636719,0.6294979868837132,1.0789991378784194,-0.2500908643348687,2.4080891400917075,0.41445413677177356,1.7435441389850652,-1.3606559918901873,88.40554070527611,26.999681423662373,0.6645450011066442,12,-0.6749982833862305,-1.2399988174438477,-1.459998607635498,-2.0749988555908203,-1.75,1,-0.046995352711094895,1.7777730682828556,25.85000038146973,1.5600170899740917,25.60000038146973,1.0000000000000264,25.70000076293945,-0.046995352711094895
8525,2014-01-02,25.790000915527344,25.81999969482422,25.46999931335449,25.78000068664551,31833300.0,-0.006548465906803247,9.000326984386597,0.0666683620919632,77.95925739371603,72.13979824473223,-0.3802420976718004,-0.9532691272480811,-1.3727261407169067,-2.3287486858125206,21.116370588655624,0.4899997711181676,0.7093259984610363,0.7970008850097656,-0.433713123257224,2.0277148932767552,0.18164388087626904,1.4123578891432622,-0.9601525712736958,59.01643444980864,-4.320647412759939,0.6153570041334951,1,-0.3250007629394531,-1.0700006484985352,-1.2950005531311035,-1.9050006866455078,-1.5,3,-0.04846839688351523,-1.3478542107227267,25.959999084472656,1.7777730682828556,25.85000038146973,1.5600170899740917,25.60000038146973,-0.04846839688351523
8526,2014-01-03,25.78000068664551,25.899999618530273,25.60000038146973,25.86000061035156,27796700.0,-0.0003877560498964927,2.750038743517867,-7.999809269504325,77.17849646862967,72.95773463949237,-0.30338209663963767,-0.8248937154546034,-1.3356954910510943,-2.2921519815357456,22.65573205243394,0.2999992370605433,0.7695629899230987,0.6850006103515653,-0.44225976718333726,1.812260987886468,0.12137042158411404,1.2486307991190166,-0.7565279309880708,54.386052970604396,-15.263357751551865,0.5636301887674512,1,-0.23999977111816762,-1.0600004196167028,-1.3850002288818395,-1.8950004577636754,-1.3100013732910227,4,-0.07098525504128606,9.000326984386597,25.790000915527344,-1.3478542107227267,25.959999084472656,1.7777730682828556,25.85000038146973,-0.07098525504128606
8527,2014-01-06,25.459999084472656,25.790000915527344,25.45000076293945,25.770000457763672,28682300.0,-0.01241278485840469,-1.0606193718427182,3.8750208616459108,72.9411474313618,73.1603069334282,0.07463354610463568,-0.4325592464760426,-0.9811860944452775,-1.945228644210463,23.898097532445107,0.3400001525878942,0.7949803117750385,0.3049990653991692,-0.7612190886617611,1.3712172194600996,-0.22811001163129419,0.8381081424296326,-0.2738818232360316,1.694630330068804,-71.8802979663116,0.5331090770304645,1,0.15000152587890625,-0.7399988174438477,-1.0649986267089844,-1.5749988555908203,-0.9099998474121058,0,-0.06441474660730162,2.750038743517867,25.78000068664551,9.000326984386597,25.790000915527344,-1.3478542107227267,25.959999084472656,-0.06441474660730162
8528,2014-01-07,25.59000015258789,25.729999542236328,25.46999931335449,25.540000915527344,19665100.0,0.005106090840141464,-1.7368093478958553,-0.16128714698824834,72.61903140009983,72.72057716885277,0.030976865432130296,-0.5290402113411297,-1.0757468147486193,-2.048077057785836,23.701221611314296,0.2700004577636719,0.7759762158371615,0.3965001106262207,-0.6743829815135065,1.467383202765948,-0.13894143544364468,0.9319416566960861,-0.26726150666475235,23.728703973103617,-52.36770100987009,0.5354415460698644,1,0.10500049591064453,-0.869999885559082,-1.1949996948242188,-1.7049999237060547,-0.889999389648441,1,-0.08089096062841883,-1.0606193718427182,25.459999084472656,2.750038743517867,25.78000068664551,9.000326984386597,25.790000915527344,-0.08089096062841883
8529,2014-01-08,25.43000030517578,25.709999084472656,25.29999923706055,25.63999938964844,29680500.0,-0.006252436360221325,1.3428664850136036,-4.200045777065761,65.5870460975822,71.5635796824648,0.23269118888702423,-0.34747628085171556,-0.8962645427229496,-1.852957043555861,23.477408538198567,0.4099998474121058,0.7523924804494406,0.21150026321411275,-0.8568241108566781,1.2798246372849036,-0.32266192382128267,0.7456624502495082,0.6100006103515625,21.666830910471827,-53.10317050254862,0.5341621870353958,1,0.23999977111816406,-0.7100000381469727,-1.0349998474121094,-1.5450000762939453,-0.6700000762939418,2,-0.05662605256691766,-1.7368093478958553,25.59000015258789,-1.0606193718427182,25.459999084472656,2.750038743517867,25.78000068664551,-0.05662605256691766
8530,2014-01-09,25.309999465942386,25.54999923706055,25.25,25.420000076293945,20878000.0,-0.0047188689655254246,-1.6086942099414834,0.523814713896432,53.809516024435965,69.32018988965049,0.3731170503337289,-0.19909118289076488,-0.7616425913079432,-1.696261218413749,23.23767448466971,0.2999992370605504,0.7299716702234385,0.06699943542480824,-0.9851982874636924,1.119197158313309,-0.4590994260194421,0.5930982968690586,0.7152014160156206,9.230692485335961,-60.35538892962015,0.5260988614442501,1,0.3350009918212855,-0.5899991989135778,-0.9149990081787145,-1.4249992370605504,-0.5499992370605469,3,-0.043461098565012235,1.3428664850136036,25.43000030517578,-1.7368093478958553,25.59000015258789,-1.0606193718427182,25.459999084472656,-0.043461098565012235
8531,2014-01-10,25.53000068664551,25.85000038146973,25.5,25.5,30588800.0,0.008692264928696014,-22.332824718672754,-0.272732001664627,58.44157452644572,68.55210370137948,0.14132744757320026,-0.3495940151151302,-0.9693228732203885,-1.8838234805253542,23.83157727003047,0.5400009155273438,0.668743098429001,0.23150062561035512,-0.7528244824780366,1.2158257336987468,-0.26066192843384073,0.723663179654551,0.46419216003417674,46.666751437663436,-19.407177912172784,0.4921625540441965,1,0.11499977111816051,-0.7500000000000036,-1.1850004196167028,-1.6450004577636754,-1.0300006866455114,4,-0.048570299168334885,-1.6086942099414834,25.309999465942386,1.3428664850136036,25.43000030517578,-1.7368093478958553,25.59000015258789,-0.048570299168334885
8532,2014-01-13,25.5,25.989999771118164,25.420000076293945,25.6299991607666,40274500.0,-0.001175114995637494,-2.931045822563354,-4.333206179667616,59.734507672844714,67.72658335513262,0.17394333228956071,-0.25135907726656015,-0.9264510541374413,-1.8250610731418604,24.533674393086564,0.5699996948242188,0.602473808100072,0.14999990463256907,-0.7565144466613845,1.0565142559265226,-0.30325727101440947,0.6032570802795476,-0.25,33.78379423310385,-30.289941407417103,0.4532571756469773,1,0.14500045776367188,-0.6049995422363281,-1.1549997329711914,-1.614999771118164,-0.7600002288818359,0,-0.040392183790020075,-22.332824718672754,25.53000068664551,-1.6086942099414834,25.309999465942386,1.3428664850136036,25.43000030517578,-0.040392183790020075
8533,2014-01-14,26.51000022888184,26.54999923706055,25.899999618530273,26.01000022888184,74142900.0,0.03960785211301321,1.2413856606354903,-3.846178675704623,69.76742417665713,67.559777910197,-0.8186837692063555,-1.1452315632863623,-1.9106113250418808,-2.794545976413378,26.205684952009623,1.0499992370605504,0.5549755536759378,1.0490001678466818,0.1453256247596677,1.952674710933696,0.5971628963031748,1.5008374393901889,-1.2452002334594745,96.92315141129211,34.578713368569275,0.4518372715435069,1,-0.610000610351566,-1.1550006866455114,-2.360000133514408,-2.6250000000000036,-2.090000152587894,1,-0.07393440116556194,-2.931045822563354,25.5,-22.332824718672754,25.53000068664551,-1.6086942099414834,25.309999465942386,-0.07393440116556194
8534,2014-01-15,26.670000076293945,27.1200008392334,26.61000061035156,26.71999931335449,58277700.0,0.006035452509645323,-5.000067318911918,-0.09999847412108664,70.2614124462469,66.70446180492266,-0.9693121191170562,-1.1914745708814323,-2.037865949036039,-2.914125833141682,27.8149334312802,0.610000610351559,0.561268739530778,1.0980000495910645,0.1721009886217395,2.0238991105603894,0.6350505191064038,1.5609495800757252,-1.3537921112060545,75.93579887782673,15.482478259852385,0.4629495304846617,1,-0.4849996566772461,-1.0299997329711914,-2.3350000381469727,-2.7849998474121094,-2.0400009155273438,2,-0.07386574082185926,1.2413856606354903,26.51000022888184,-2.931045822563354,25.5,-22.332824718672754,25.53000068664551,-0.07386574082185926
8535,2014-01-16,26.540000915527344,26.739999771118164,26.32999992370605,26.63999938964844,48960800.0,-0.004874359219899427,1.7333392673219723,2.000000000000213,64.38355448546704,65.28280158457126,-0.8065553014844227,-0.9627706358448265,-1.873700386246938,-2.7469263603834335,29.119140952535062,0.4099998474121129,0.5388762812704897,0.8740008354187019,-0.04374058908372547,1.7917422599211292,0.41513012316748643,1.3328715476699173,-1.1155653779907233,65.88237274063437,10.000529025775165,0.4588707122512139,1,-0.35500049591064453,-0.9000005722045898,-2.205000877380371,-2.655000686645508,-1.9200000762939453,3,-0.06706859929323161,-5.000067318911918,26.670000076293945,1.2413856606354903,26.51000022888184,-2.931045822563354,25.5,-0.06706859929323161
8536,2014-01-17,25.85000038146973,25.86000061035156,25.25,25.36000061035156,111758900.0,-0.02599851206689019,1.3921581827089768,-4.900072480353907,53.56125139383086,63.12947980262338,-0.11798888809881447,-0.2294003976195107,-1.149432172365838,-2.0206457523629844,28.927407058109544,1.2900009155273438,0.4763664552279714,0.1490002632141163,-0.7387863234956065,1.036786849923839,-0.2948930301407451,0.5928935565689777,1.2700004577636683,32.08556749716212,-20.6544085337136,0.44389329335486194,1,0.3350000381469691,-0.2100000381469762,-1.5150003433227575,-1.9650001525878942,-1.0500011444091797,4,-0.04216634957457266,1.7333392673219723,26.540000915527344,-5.000067318911918,26.670000076293945,1.2413856606354903,26.51000022888184,-0.04216634957457266
8537,2014-01-21,25.59000015258789,25.79999923706055,25.270000457763672,25.790000915527344,42286400.0,-0.010058035785106556,3.8182275320350416,-0.4081650129816485,46.30681741213056,60.205900470626794,0.18147534367284024,0.06961028212174014,-0.8645712842169821,-1.724231645009354,28.662588756210795,0.5799999237060582,0.40249262061735536,-0.13350000381469584,-0.9834235920050673,0.7164235843756757,-0.5584617979098816,0.2914617902804899,1.4926006698608383,18.181818181818183,-27.39946892583224,0.42496179409518503,1,0.5950002670288086,0.05000019073486328,-1.255000114440918,-1.7049999237060547,-0.8299999237060511,1,-0.04259476928833317,1.3921581827089768,25.85000038146973,1.7333392673219723,26.540000915527344,-5.000067318911918,26.670000076293945,-0.04259476928833317
8538,2014-01-22,25.309999465942386,25.540000915527344,25.149999618530273,25.38999938964844,48749900.0,-0.010941800897847465,1.0526223328699231,0.3999980926586431,41.19242747302454,57.495387290120384,0.46665478128486626,0.38925812139843075,-0.5563257755817901,-1.4106723103023064,28.128946986256288,0.4400005340576172,0.3222785714283738,-0.42600069046020295,-1.241493135440063,0.389491754519657,-0.8337469129501329,-0.01825446797027297,1.735949340057367,8.121814632937456,-30.718850096122715,0.4077462224899302,1,0.8250007629394496,0.33000087738036754,-0.9749994277954137,-1.4249992370605504,-0.5499992370605469,2,-0.022520731207095634,3.8182275320350416,25.59000015258789,1.3921581827089768,25.85000038146973,1.7333392673219723,26.540000915527344,-0.022520731207095634
8539,2014-01-23,25.1299991607666,25.25,24.899999618530273,25.170000076293945,40241000.0,-0.007111825720027998,2.4999904632932157,0.5000119209403238,41.081073000290225,56.08111584299308,0.6700920158832524,0.5842489714613528,-0.35055708041441136,-1.1941468886833562,27.334459650539955,0.4099998474121129,0.2672366565567792,-0.5965009689331069,-1.4364581695561114,0.2434562316898976,-1.0164795692446091,-0.17652236862160464,1.8401116777343738,12.499974084939202,-22.805909289608913,0.41997860031150264,1,0.8800010681152344,0.595001220703125,-0.7949991226196289,-1.2449989318847656,-0.6299991607666016,3,-0.02825304847527088,1.0526223328699231,25.309999465942386,3.8182275320350416,25.59000015258789,1.3921581827089768,25.85000038146973,-0.02825304847527088
8540,2014-01-24,24.809999465942386,25.190000534057614,24.790000915527344,24.8799991607666,34838700.0,-0.012733772602897875,-6.272932200450777,1.7499523173754596,37.90523963588245,53.799300855152715,1.0188510771092822,0.901646039345593,-0.010555162858590705,-0.8378346791547884,26.26991937922858,0.3999996185302699,0.19363860543776923,-0.88550062179565,-1.8127602786527177,0.04175903506141765,-1.3491304502241839,-0.4218707933671162,2.035904699360348,1.8690239363412224,-29.741803871421077,0.46362982842853395,1,1.1450014114379847,0.9400005340576136,-0.4449992179870641,-0.9249992370605504,-0.19999885559082742,4,-0.007255151513520852,2.4999904632932157,25.1299991607666,1.0526223328699231,25.309999465942386,3.8182275320350416,25.59000015258789,-0.007255151513520852
8541,2014-01-27,24.71999931335449,24.989999771118164,24.65999984741211,24.770000457763672,32564900.0,-0.003627575756760648,-2.882350301248752,0.7143051771118036,40.2116548954466,51.630094990997364,1.0972577841533244,0.9638811975150645,0.09043193846268238,-0.7131137523594333,25.10719368858082,0.3299999237060547,0.14957934693153874,-0.926500701904299,-1.9512123276852655,0.09821092387666752,-1.4388565147947823,-0.41414488901381574,1.961432591966215,5.263113865427789,-28.887193533225393,0.5123558128904828,1,1.1700010299682653,1.1050014495849645,-0.29749917984008434,-0.8349990844726527,-0.21999931335448863,0,-0.004045245829237043,-6.272932200450777,24.809999465942386,2.4999904632932157,25.1299991607666,1.0526223328699231,25.309999465942386,-0.004045245829237043
8542,2014-01-28,24.899999618530273,25.04999923706055,24.56999969482422,24.709999084472656,32453800.0,0.007281565945616464,-1.042554227624145,-3.799923707800607,40.992168922199696,48.432844407168766,0.9199383095821041,0.7681322503950909,-0.08174372067131941,-0.8660953680759675,23.785233186758543,0.4799995422363317,0.1560653368682665,-0.7115003585815423,-1.7893404672216242,0.3663397500585397,-1.2504204129015832,-0.17258030426150128,1.5792890809995725,34.02056787792984,-1.3881867846979574,0.5389200543200408,1,0.9450006484985352,0.9450006484985352,-0.3749995231628418,-1.0149993896484375,-0.2700004577636719,1,-0.004016079638623937,-2.882350301248752,24.71999931335449,-6.272932200450777,24.809999465942386,2.4999904632932157,25.1299991607666,-0.004016079638623937
8543,2014-01-29,24.68000030517578,24.959999084472656,24.6299991607666,24.75,27145700.0,-0.00883531392469461,-2.8823067429597216,-0.3684184108818953,40.35990511316111,45.110454703492564,0.9533032849348935,0.944403904954541,0.15045515013876454,-0.6194436813528057,22.31474702780186,0.3299999237060547,0.12590699680870898,-0.8729996681213379,-2.021053019259167,0.27505368301649114,-1.4470263436902542,-0.2989729925524216,1.5701737137893907,16.176553085976504,-20.10419433650139,0.5740266755689151,1,0.9749994277954102,1.1649999618530273,-0.1575002670288086,-0.7950000762939453,-0.0400009155273402,2,0.0032414879544908626,-1.042554227624145,24.899999618530273,-2.882350301248752,24.71999931335449,-6.272932200450777,24.809999465942386,0.0032414879544908626
8544,2014-01-30,24.739999771118164,24.88999938964844,24.540000915527344,24.75,24610100.0,0.002431096645075792,1.4137908354872946,0.14286103542234332,42.558754277837295,42.68547690264481,0.6601661813192194,0.8309205525501717,0.09941300495883354,-0.6532889953384178,20.53713985552964,0.3499984741210973,0.09404883347881565,-0.752000236511229,-1.9380176320564182,0.4340171590339601,-1.3450089342838254,-0.1589915387386327,1.3085533289500937,30.76907276392602,-8.564298257811174,0.5930086977725947,1,0.46000099182128906,1.090001106262207,-0.17499971389770508,-0.8249998092651367,0.10000038146972656,3,0.0008084259478056133,-2.8823067429597216,24.68000030517578,-1.042554227624145,24.899999618530273,-2.882350301248752,24.71999931335449,0.0008084259478056133
8545,2014-01-31,24.540000915527344,24.649999618530273,24.399999618530273,24.45000076293945,28623300.0,-0.008084028190828874,-1.6315451333119178,-8.99980926950255,37.0078751983067,40.8462128809199,0.610869673373756,0.982862866692539,0.3036508264581883,-0.43186556130181586,19.71169234510546,0.3400001525878906,-0.0736033090158621,-0.8894990921020494,-2.1394169611764653,0.3604187769723666,-1.5144580266392573,-0.2645401575648414,1.2973548787051854,21.538673717013733,-16.170312573750113,0.6249589345372084,1,0.5599985122680664,1.2199993133544922,0.06499910354614258,-0.41500091552734375,0.18999862670898438,4,-0.001630029096781116,1.4137908354872946,24.739999771118164,-2.8823067429597216,24.68000030517578,-1.042554227624145,24.899999618530273,-0.001630029096781116
8546,2014-02-03,23.95000076293945,24.51000022888184,23.88999938964844,24.5,52868200.0,-0.02404238510906409,1.1754427058933488,-6.11109227313166,32.26545061886277,39.28606101500126,1.009132896662429,1.5059451101499342,0.8878976855203398,0.17522815864130692,19.006884690120582,0.6500015258789027,-0.2888067669597838,-1.3879992485046415,-2.7887150076648126,0.01271651065552959,-2.088357128084727,-0.687641368924556,1.6573780431807172,5.172532860660974,-31.668406165430177,0.700357879580086,2,0.764999389648441,1.5549993515014684,0.7499995231628453,0.269999504089359,0.8099994659423899,0,0.02755740402452944,-1.6315451333119178,24.540000915527344,1.4137908354872946,24.739999771118164,-2.8823067429597216,24.68000030517578,0.02755740402452944
8547,2014-02-04,23.81999969482422,24.040000915527344,23.57999992370605,23.989999771118164,50816300.0,-0.005428019372608839,2.4073849066467248,0.30909147656732056,11.4613078728689,35.98260328165063,0.9629165227848091,1.5882102492736045,1.015029566657283,0.32445479801554455,18.881585068480184,0.4600009918212926,-0.493655449729939,-1.4360003471374512,-2.9902463696491424,0.11824567537424002,-2.2131233583932968,-0.6588773358816056,1.4782508163310375,17.39129833853269,-11.360148290180316,0.7771230112558459,2,0.5950002670288086,1.5300006866455078,0.9200005531311035,0.5450010299682617,0.75,1,0.02854745230427258,1.1754427058933488,23.95000076293945,-1.6315451333119178,24.540000915527344,1.4137908354872946,24.739999771118164,0.02854745230427258
8548,2014-02-05,23.520000457763672,23.76000022888184,23.5,23.70000076293945,32476200.0,-0.012594426570279649,-1.3636253294493317,1.0588248493756032,6.611565471201999,32.15265800064084,1.0977414815133137,1.8184097193337188,1.2870150333782533,0.645004398846222,18.78844195994582,0.31999969482421875,-0.6358012342179116,-1.6324995994567857,-3.3592170123198706,0.0942178134062992,-2.49585830588833,-0.7691408930252415,1.434599935901744,1.438882485317522,-20.462359777879676,0.8633587064315426,2,0.8249998092651367,1.7899999618530273,1.3124990463256836,0.9899988174438477,0.9799995422363281,2,0.04719382148806606,2.4073849066467248,23.81999969482422,1.1754427058933488,23.95000076293945,-1.6315451333119178,24.540000915527344,0.04719382148806606
8549,2014-02-06,23.989999771118164,24.07999992370605,23.54999923706055,23.60000038146973,28008400.0,0.019982963614243898,-1.1632606986321656,-2.166659602424471,17.88411101443586,29.928088153813437,0.5017966902448805,1.3017385847248732,0.8377293303919942,0.18556369129963457,18.935688993321854,0.5599994659423793,-0.7290468784530013,-1.0905002593994126,-2.8871695353606555,0.7061690165618302,-1.988834897380034,-0.19216562141879123,0.673680543814168,42.60868988325364,25.185546638288848,0.898334637980621,2,0.2849998474121094,1.3200006484985352,0.880000114440918,0.5450000762939453,0.7100009918212855,3,0.027094607116787905,-1.3636253294493317,23.520000457763672,2.4073849066467248,23.81999969482422,1.1754427058933488,23.95000076293945,0.027094607116787905
8550,2014-02-07,24.209999084472656,24.26000022888184,23.770000457763672,24.20000076293945,30808400.0,0.009170459168547085,7.909037314467515,0.0256367620016526,26.57139727532376,28.412503973799783,0.20979952807506308,1.0488813116846636,0.6452956860096144,-0.0216921622116395,19.095852964623614,0.4899997711181676,-0.7815665863679264,-0.8155009269714348,-2.649547312102726,1.0185454581598563,-1.7325241195370786,0.10152226559420896,0.2209451674732108,70.29692312631342,52.467700968537486,0.9170231925656452,2,0.06500053405761719,1.100001335144043,0.7925014495849609,0.5100011825561523,0.6100006103515625,4,0.026022349935539424,-1.1632606986321656,23.989999771118164,-1.3636253294493317,23.520000457763672,2.4073849066467248,23.81999969482422,0.026022349935539424
8551,2014-02-10,24.290000915527344,24.3700008392334,24.059999465942386,24.11000061035156,24571300.0,0.003304495418424036,-1.2142750098772805,18.003052270119863,30.421696437394203,27.23800703104362,0.06971973329241266,0.9183003930673479,0.5975813009808064,-0.09394446070092144,18.5525852006101,0.3100013732910121,-0.8253442801592783,-0.6734991073608398,-2.519533673699648,1.1725354589779684,-1.596516390530244,0.24951817580856428,-0.7900009155273438,90.80461534076834,70.0036135696118,0.9230172831694036,2,-0.060001373291015625,1.0199995040893555,0.8024992942810059,0.42999935150146484,0.7299995422363281,0,0.01811439317104835,7.909037314467515,24.209999084472656,-1.1632606986321656,23.989999771118164,-1.3636253294493317,23.520000457763672,0.01811439317104835
8552,2014-02-11,24.46999931335449,24.520000457763672,24.32999992370605,24.35000038146973,17911700.0,0.007410390738687989,-1.3750089407051818,0.6666596024243953,36.956508862070066,26.859851892033504,-0.19857051284909488,0.6926952806733873,0.44456816320755266,-0.2676227106343667,17.59385234343088,0.22999954223632812,-0.8262609727006698,-0.4420006752014203,-2.2824767491792812,1.3984753987764407,-1.3622387121903508,0.4782373617875102,-0.9525992965698222,95.09792921869764,69.69021875459386,0.9202380369889308,2,-0.2749996185302699,0.8400011062622106,0.6600012779235875,0.25000095367431996,0.9600009918212926,1,0.01185128417102499,-1.2142750098772805,24.290000915527344,7.909037314467515,24.209999084472656,-1.1632606986321656,23.989999771118164,0.01185128417102499
8553,2014-02-12,24.54999923706055,24.690000534057614,24.3700008392334,24.51000022888184,25874100.0,0.0032693063322810634,-1.000011921011312,0.333328035095547,40.70512056349988,26.65389259044046,-0.3340827372083446,0.4830967600426632,0.39497374131236285,-0.34093280254523606,15.536336226993837,0.3199996948242152,-0.8352125829350641,-0.26400070190429403,-1.9483111140569278,1.4203097102483397,-1.106155907980611,0.5781545041720229,-0.9924952026367251,87.71919844601511,58.1721697280356,0.842155206076317,2,-0.45499897003174183,0.7600011825561488,0.6150012016296351,0.17000102996825817,0.6200008392333949,2,0.0008146826226158588,-1.3750089407051818,24.46999931335449,-1.2142750098772805,24.290000915527344,7.909037314467515,24.209999084472656,0.0008146826226158588
8554,2014-02-13,24.70000076293945,24.739999771118164,24.309999465942386,24.43000030517578,22922000.0,0.006110041977209324,1.4571553133514783,6.750178818368134,48.13561448007908,27.890308066192944,-0.5479808442728711,0.18755668885363264,0.28226093293876175,-0.4810689375044177,12.691729125899478,0.4300003051757777,-0.8603600167317005,-0.01549921035767099,-1.4554916715181143,1.4244932508027723,-0.7354954409378927,0.7044970202225507,-1.0745469385375976,95.8763879903803,60.23290646542973,0.7199962305802211,2,-0.5800008773803675,0.6099996566772496,0.5074996948242223,0.01999950408935902,0.42000007629394887,3,-0.0080971966300315,-1.000011921011312,24.54999923706055,-1.3750089407051818,24.46999931335449,-1.2142750098772805,24.290000915527344,-0.0080971966300315
8555,2014-02-14,24.76000022888184,24.76000022888184,24.40999984741211,24.57999992370605,20539700.0,0.002429128100773781,2.8888865341413688,0.6666666666667017,50.68494761320003,29.936918843341527,-0.6408877830387567,-0.01331612242451996,0.2658519334715699,-0.5283588969451856,10.49070495572548,0.3500003814697301,-0.8668818064795047,0.13350028991699503,-1.0240155011558763,1.2910160809898663,-0.44525760561943883,0.7122581854534289,-1.045382728742684,100.0,58.0138516316417,0.578757895536435,2,-0.6300001144409215,0.5500001907348597,0.43499994277953746,-0.039999961853030896,0.6999988555908168,4,-0.0024232417361774727,1.4571553133514783,24.70000076293945,-1.000011921011312,24.54999923706055,-1.3750089407051818,24.46999931335449,-0.0024232417361774727
8556,2014-02-18,24.76000022888184,24.78000068664551,24.54999923706055,24.670000076293945,17738100.0,0.0,2.5384547668650317,0.5,47.445264620465245,33.93513625974112,-0.5743000431878791,-0.10452206763894267,0.30421591871103715,-0.5167977317029404,10.576873653224169,0.23000144958496094,-0.8916145893789071,0.1880002975463917,-0.8199384338032942,1.1959390288960776,-0.3159690681284495,0.6919696632212329,-0.9408444558684153,95.7445945068502,50.57177042222746,0.5039693656748423,2,-0.6199998855590856,0.5500001907348597,0.42250013351440074,-0.039999961853030896,0.6199989318847621,1,0.0024232417361771397,2.8888865341413688,24.76000022888184,1.4571553133514783,24.70000076293945,-1.000011921011312,24.54999923706055,0.0024232417361771397
8557,2014-02-19,24.5,24.71999931335449,24.420000076293945,24.649999618530273,25686000.0,-0.010500816901389043,1.0689673316101629,-1.666659602424382,46.76258301772875,38.39636043157743,-0.23210638872810563,0.07339406886025301,0.5835861559967661,-0.2466308549929792,10.769085134032204,0.3400001525878942,-0.8839316802903028,-0.017499923706054688,-0.904264810631112,0.8692649632190026,-0.46088236716858333,0.42588251975647395,-0.5655428373507263,40.42554054931423,-8.067497010269314,0.4433824434625285,2,-0.3350000381469691,0.8100004196166992,0.7125005722045898,0.2200002670288086,0.8099994659423864,2,0.021224508480149895,2.5384547668650317,24.76000022888184,2.8888865341413688,24.76000022888184,1.4571553133514783,24.70000076293945,0.021224508480149895
8558,2014-02-20,24.739999771118164,24.85000038146973,24.5,24.540000915527344,20193800.0,0.009795909025231087,-1.4999965940286764,-1.3333290947700367,50.0,41.964792541084556,-0.3138552502331784,-0.2229277866146866,0.34809136060552603,-0.4703346897575571,11.084116587497537,0.3500003814697301,-0.7888375654368964,0.2509998321533189,-0.562100473343289,1.0641001376499268,-0.1555503205949833,0.6575499849016211,-0.7040773855893434,79.62955113804875,27.70094712649906,0.4065501527483034,2,-0.42999935150146484,0.5700006484985352,0.5300006866455078,-0.01999950408935547,0.8800010681152344,3,0.027890078433352894,1.0689673316101629,24.5,2.5384547668650317,24.76000022888184,2.8888865341413688,24.76000022888184,0.027890078433352894
8559,2014-02-21,24.420000076293945,24.959999084472656,24.35000038146973,24.95000076293945,30579800.0,-0.012934506781919652,1.2181878712845406,-2.650018596755564,48.05193437977418,44.35151888602349,0.08219853635345942,0.043377245019406985,0.6654242985878405,-0.12886852280641392,11.836163751040912,0.6099987030029261,-0.6124475142036196,-0.033499908447264914,-0.7886999239181129,0.7217001070235831,-0.41109991618268893,0.3441000992881591,-0.27010677133339556,11.475384206493864,-42.46746411491838,0.3776000077354234,2,0.08999919891357422,0.8900003433227539,1.2074995040893555,0.5549993515014648,1.389999389648441,4,0.030712530616577416,-1.4999965940286764,24.739999771118164,1.0689673316101629,24.5,2.5384547668650317,24.76000022888184,0.030712530616577416
8560,2014-02-24,24.6299991607666,24.8799991607666,24.40999984741211,24.51000022888184,24145500.0,0.008599471081759624,-1.9374985098824595,-0.22641278569705786,62.59256826015121,47.926060199663155,-0.06923949304885113,-0.19056900988219283,0.45868987323049026,-0.315004048459798,12.431016792571198,0.4699993133544922,-0.3665566260009143,0.1854991912841797,-0.5559778019411503,0.9269761845095097,-0.18523930532848354,0.5562376878968429,-0.35048893108411505,45.9015368259772,-13.623410262440942,0.37073849661266484,2,0.005000114440917969,0.49000072479248047,1.282501220703125,0.6300010681152344,1.3600006103515625,0,0.019894506502758036,1.2181878712845406,24.420000076293945,-1.4999965940286764,24.739999771118164,1.0689673316101629,24.5,0.019894506502758036
8561,2014-02-25,24.6200008392334,24.709999084472656,24.459999084472656,24.670000076293945,21539100.0,-0.00040594079877720457,2.8462351076941137,-0.41666401754777593,65.50392152948888,51.09799494048747,-0.008390261179012981,-0.19863032263435088,0.48479913884989045,-0.27952099447552214,12.824805667971992,0.25,-0.17941605086086554,0.18050079345703196,-0.5544742231766975,0.9154758100907614,-0.18698671485983098,0.5479883017738949,-0.2700004577636683,44.262464237136776,-19.741467392669,0.3674875083168645,2,0.014998435974121094,0.05999946594238281,1.2924995422363281,0.6399993896484375,1.2699985504150426,1,0.03411853032517653,-1.9374985098824595,24.6299991607666,1.2181878712845406,24.420000076293945,-1.4999965940286764,24.739999771118164,0.03411853032517653
8562,2014-02-26,24.79999923706055,24.979999542236328,24.61000061035156,24.739999771118164,19820200.0,0.007311063837996068,-1.3125093132901104,-1.2000076295110194,76.01628537712072,55.02145769755646,-0.15271504112975975,-0.40739181524599744,0.32172358352502783,-0.4336872723080276,12.869886917033499,0.3699989318847692,-0.05105519850955531,0.36549921035766886,-0.35754903192963283,1.0885474526449705,0.003975089214016236,0.7270233315013215,-0.38999938964844105,71.42848492738482,-0.46928371229726906,0.36152412114365146,2,-0.15499973297119496,-0.149999618530277,1.1125011444091761,0.4600009918212855,1.610000610351559,2,0.023387094417297805,2.8462351076941137,24.6200008392334,-1.9374985098824595,24.6299991607666,1.2181878712845406,24.420000076293945,0.023387094417297805
8563,2014-02-27,24.76000022888184,24.79999923706055,24.51000022888184,24.79999923706055,20863900.0,-0.001612863282630106,13.500309951838252,-0.666656070191015,68.96557556032027,57.33589781758326,-0.08917212086597104,-0.3806059799483421,0.3843323287363596,-0.36319602633877324,12.957417490091045,0.28999900817871094,0.056789238012193266,0.3215002059936545,-0.4081217738091176,1.0511221857964266,-0.043310783907731576,0.6863111958950405,0.21999931335448863,65.07942755244495,-10.088509512841568,0.3648109899013855,2,-0.09500026702881215,-0.23999977111816762,1.152500152587887,0.49999999999999645,1.3999996185302699,3,0.02221321615413352,-1.3125093132901104,24.79999923706055,2.8462351076941137,24.6200008392334,-1.9374985098824595,24.6299991607666,0.02221321615413352
8564,2014-02-28,24.76000022888184,24.85000038146973,24.56999969482422,24.790000915527344,23482700.0,0.0,2.733351983011709,0.7500357636735557,65.19343828342426,58.947952336497046,-0.08914020430059111,-0.3995140627249576,0.40225016711107386,-0.3357473119411125,12.83017575068484,0.28000068664551137,0.1282926271612297,0.320500183105473,-0.41091436448950347,1.0519147307004495,-0.045207090692017005,0.686207456902963,0.21999931335448863,61.403608571696886,-13.786436243743928,0.3657072737974887,2,-0.09500026702881215,-0.3850002288818395,1.1275000572204554,0.49999999999999645,1.7299995422363246,4,0.034733465363558036,13.500309951838252,24.76000022888184,-1.3125093132901104,24.79999923706055,2.8462351076941137,24.6200008392334,0.034733465363558036
8565,2014-03-03,24.5,24.59000015258789,24.29999923706055,24.54999923706055,25728500.0,-0.010500816901389043,3.4615158895506952,1.6666030898343802,55.27637468490311,59.818075676990155,0.14538974496432644,-0.15037400941806567,0.6707465020883205,-0.049850942822430966,12.674785533074923,0.46000099182128906,0.17475658951731887,0.0625,-0.6679755780402132,0.7929755780402132,-0.3027377890201066,0.4277377890201066,0.47059955596923686,29.411863703171438,-41.993584434352556,0.36523778902010734,3,0.1399993896484375,-0.1549997329711914,1.3675003051757812,0.7600002288818359,2.4099998474121094,0,0.05346936595683216,2.733351983011709,24.76000022888184,13.500309951838252,24.76000022888184,-1.3125093132901104,24.79999923706055,0.05346936595683216
8566,2014-03-04,24.61000061035156,24.78000068664551,24.5,24.71999931335449,23661200.0,0.004489820830675839,1.4347732342622803,2.200007629510792,53.64587420812589,60.582885809256496,0.013269512763073976,-0.2196557229864844,0.5548988118780933,-0.12746435388007527,11.463552318447103,0.28000068664551137,0.18469420853951135,0.13950061798095348,-0.5570918661566395,0.8360931021185465,-0.20879562408784125,0.4877968600497482,0.3337749328613313,45.58841678914751,-21.877417378812446,0.3482962420687958,3,0.029998779296878553,-0.3350009918212855,1.2424998283386266,0.649999618530277,2.369998931884769,1,0.05607473086311687,3.4615158895506952,24.5,2.733351983011709,24.76000022888184,13.500309951838252,24.76000022888184,0.05607473086311687
8567,2014-03-05,24.5,24.709999084472656,24.399999618530273,24.70000076293945,21036200.0,-0.004469752443049146,1.8182101922976885,1.8182101922976563,48.717966274110786,60.44043761749103,0.1377567131867572,-0.05913080908574031,0.6579759581373708,0.012856212721363391,9.825454265253377,0.3099994659423828,0.1775088608084765,-0.004500007629395952,-0.6301777059165516,0.6211776906577597,-0.3173388567729738,0.3083388415141819,0.41802449096679695,36.363699416351885,-27.361253318262094,0.31283884914357785,3,0.1399993896484375,-0.22500038146972656,1.3575005531311035,0.7600002288818359,1.9300003051757812,2,0.056734668965242596,1.4347732342622803,24.61000061035156,3.4615158895506952,24.5,2.733351983011709,24.76000022888184,0.056734668965242596
8568,2014-03-06,24.6299991607666,24.649999618530273,24.3799991607666,24.56999969482422,22371700.0,0.005306088194555247,4.399988555951858,-0.29999618531729155,48.18648190039669,60.45538734200465,-0.010601857841653128,-0.10720428404323812,0.525000219281381,-0.0939024883361661,8.005360636416212,0.2700004577636719,0.18354764895207865,0.06999921798706055,-0.35162685302731234,0.49162528900143343,-0.1408138175201259,0.280812253494247,0.26330432004394666,59.99986128402378,0.32772745347480736,0.21081303550718586,3,0.010000228881835938,-0.3899993896484375,1.215001106262207,0.6300010681152344,1.5500011444091797,3,0.07226962027188732,1.8182101922976885,24.5,1.4347732342622803,24.61000061035156,3.4615158895506952,24.5,0.07226962027188732
8569,2014-03-07,24.63999938964844,24.85000038146973,24.56999969482422,24.70000076293945,25373400.0,0.00040601823883812393,-1.7999961853173219,-1.000031789426718,46.80848041766981,58.70159980395116,0.01551858227701075,-0.0695786943248855,0.5036963783869162,-0.08292290628792287,6.724082726623432,0.28000068664551137,0.21248834996345067,0.047499465942387076,-0.2784890141435028,0.37348794602827695,-0.11549477410055786,0.210493705985332,0.2295719214121057,61.81808093383595,6.9477786224259575,0.16299424004294408,3,-3.552713678800501e-15,-0.399999618530277,1.110000610351559,0.6200008392333949,1.9200000762939453,4,0.06168833179444966,4.399988555951858,24.6299991607666,1.8182101922976885,24.5,1.4347732342622803,24.61000061035156,0.06168833179444966
8570,2014-03-10,24.84000015258789,24.88999938964844,24.57999992370605,24.61000061035156,24908100.0,0.008116914281397047,-1.1379206019310166,-3.8332379680849433,51.923078686531156,57.192617265844746,-0.16937215942359884,-0.2318483489752694,0.29093678278371016,-0.26360163921808777,5.833434303949353,0.3099994659423899,0.21815141718308695,0.21600017547607564,-0.07414669384776573,0.506147044799917,0.07092674081415495,0.3610736101379963,-0.5400009155273402,90.19623242715552,38.82339473628613,0.14507343466192094,3,-0.20000076293945312,-0.6000003814697266,0.6750006675720215,0.4200000762939453,1.9300003051757812,0,0.06642510500783438,-1.7999961853173219,24.63999938964844,4.399988555951858,24.6299991607666,1.8182101922976885,24.5,0.06642510500783438
8571,2014-03-11,24.729999542236328,24.85000038146973,24.61000061035156,24.78000068664551,26656800.0,-0.004428365928979328,1.5263062791748034,-0.21739671271956493,55.95854819868877,54.96397980157453,-0.04707810178030414,-0.09190607086834746,0.37793303082403185,-0.13376443512437675,5.147277835182986,0.23999977111817117,0.25416841146378744,0.0839996337890625,-0.1630376838860883,0.3310369514642133,-0.0395190250485129,0.2075182926266379,-0.4182003021240206,68.62749497918699,15.214328715857832,0.12351865883757603,3,-0.13500022888183238,-0.48999977111816406,0.7000002861022949,0.5300006866455078,2.200000762939453,1,0.08815205602622678,-1.1379206019310166,24.84000015258789,-1.7999961853173219,24.63999938964844,4.399988555951858,24.6299991607666,0.08815205602622678
8572,2014-03-12,24.76000022888184,24.8799991607666,24.61000061035156,24.649999618530273,21244800.0,0.0012131292843040598,-1.8421105467102328,-2.1999618539003536,50.58140953276551,52.92129468740177,-0.09314446525639042,-0.10442033407964502,0.32802609675773553,-0.14850252851241308,4.795822209491277,0.2699985504150426,0.22700273596748133,0.0995002746582081,-0.1378957566905008,0.336896306006917,-0.019197741016146352,0.21819829033256255,-0.43663698577880794,74.50997991675005,23.404533762832195,0.11869801567435434,3,-0.16500091552734375,-0.5200004577636754,0.3499999046325648,0.49999999999999645,2.2800006866455043,2,0.089660714573214,1.5263062791748034,24.729999542236328,-1.1379206019310166,24.84000015258789,-1.7999961853173219,24.63999938964844,0.089660714573214
8573,2014-03-13,24.56999969482422,25.0,24.43000030517578,24.79999923706055,26243300.0,-0.007673688703604742,-1.23530027750144,-2.0908933277846784,54.71697434193398,51.75724313834729,0.07495220027125171,0.09186539764369428,0.48744265661436614,0.05229794207220806,4.818951483461356,0.5699996948242188,0.18758103664153225,-0.09150028228759766,-0.3270980872625522,0.14409752268735687,-0.2092991847750767,0.026298620199881384,-0.23530372879027794,24.561309579579984,-30.253482753680814,0.11779890248747729,3,0.07999992370605469,-0.31999969482421875,0.3125004768371582,0.6900005340576172,2.380001068115231,3,0.07570210148367962,-1.8421105467102328,24.76000022888184,1.5263062791748034,24.729999542236328,-1.1379206019310166,24.84000015258789,0.07570210148367962
8574,2014-03-14,24.5,24.649999618530273,24.399999618530273,24.479999542236328,21807200.0,-0.002848990463722445,-1.7777730682829653,-0.0869586850878198,45.51726678040614,50.672897815625404,0.1164369162285368,0.15400942669749895,0.5218682698646475,0.13343887226882956,4.754013875853241,0.25,0.10017537896448658,-0.15149993896484304,-0.396987622847881,0.09398774491819495,-0.2742437809063638,-0.02875609702332227,-0.1386918726074171,16.66671964853945,-37.6531075354717,0.12274384194151938,3,0.18999958038330078,-0.22500038146972656,0.3275003433227539,0.7600002288818359,2.3400001525878906,4,0.06857144102758284,-1.23530027750144,24.56999969482422,-1.8421105467102328,24.76000022888184,1.5263062791748034,24.729999542236328,0.06857144102758284
8575,2014-03-17,24.70000076293945,24.81999969482422,24.489999771118164,24.63999938964844,18525800.0,0.00816329644650815,1.200005086275956,2.9999999999996447,52.43902013530522,50.53880291864534,-0.0583459427332329,-0.05345761881541122,0.2933643787489615,-0.058296014919029915,4.647109235685164,0.3299999237060547,0.0483621814790034,0.05150079727172496,-0.18983538850073245,0.2928369830441824,-0.06916729561450197,0.1721688901579519,-0.31314496064257114,50.000158945617756,-5.3608631663639414,0.12066809288622804,3,-0.010001182556148791,-0.31500053405761363,0.09249925613403676,0.5599994659423864,2.0499992370605504,0,0.07530358888869881,-1.7777730682829653,24.5,-1.23530027750144,24.56999969482422,-1.8421105467102328,24.76000022888184,0.07530358888869881
8576,2014-03-18,24.81999969482422,24.899999618530273,24.54999923706055,24.68000030517578,26344000.0,0.004858256201547118,1.3333418104599029,2.3332697565010077,50.63292514510307,50.751576126533365,-0.16251393703773687,-0.1778495046212143,0.14599143059280806,-0.16812967077636998,4.669564114627322,0.350000381469723,0.010716386995078153,0.1684997558593757,-0.08005600333380514,0.41705551505255656,0.04422187626278529,0.29277763545596613,-0.4200000762939453,69.99996821087633,15.982694900977236,0.1242778795965908,3,-0.13000011444091797,-0.28999996185302734,-0.027499675750732422,0.4400005340576172,1.9300003051757812,1,0.07856570454938772,1.200005086275956,24.70000076293945,-1.7777730682829653,24.5,-1.23530027750144,24.56999969482422,0.07856570454938772
8577,2014-03-19,25.020000457763672,25.25,24.770000457763672,24.85000038146973,34229400.0,0.008058048565615428,-1.9090888073288443,1.2142915531334897,57.47125554801618,51.78321764293554,-0.3140179087419206,-0.3551019453050728,-0.06930752879236479,-0.35142980525863265,4.742159391116876,0.4799995422363281,0.018552850450607394,0.34250049591064524,0.05494264348748601,0.6300583483338045,0.19872156969906385,0.48627942212222663,-0.5960008239746095,72.94124246878121,19.48372447907299,0.14377892621157998,3,-0.19500064849853516,-0.24500083923339844,-0.2500004768371582,0.23999977111816406,1.2399997711181676,2,0.07633892136158771,1.3333418104599029,24.81999969482422,1.200005086275956,24.70000076293945,-1.7777730682829653,24.5,0.07633892136158771
8578,2014-03-20,25.43000030517578,25.59000015258789,24.940000534057614,25.0,37009100.0,0.016386884089160336,-1.3636382552243909,2.529412424687865,65.58137224200036,53.869094512305594,-0.6689509850648143,-0.7491684735534925,-0.4943477184493048,-0.7428140475910148,5.421615358956059,0.649999618530277,0.03494466385008366,0.7180003166198716,0.2752051955224637,1.1607954377172796,0.4966027560711659,0.9393978771685774,-0.9564406494140627,86.55464070536605,32.693520974345894,0.22139756054870433,3,-0.4350004196166992,-0.4850006103515625,-0.6775002479553223,-0.1700000762939453,0.8999996185302699,3,0.06331107318248352,-1.9090888073288443,25.020000457763672,1.3333418104599029,24.81999969482422,1.200005086275956,24.70000076293945,0.06331107318248352
8579,2014-03-21,25.170000076293945,25.68000030517578,25.15999984741211,25.61000061035156,56861900.0,-0.010224153588740514,-1.2608666807644304,-1.0232563297315438,65.58137224200046,55.38668268513552,-0.36415914114292747,-0.4533422800843212,-0.2475610940068158,-0.4728659867709837,5.8586669474447355,0.5200004577636719,0.06856286072898143,0.4205000877380378,-0.04464184829726747,0.8856420237733431,0.18792911972038695,0.6530710557556887,-0.6071251807861344,57.14285714285714,0.18126062920694608,0.23257096801765206,3,-0.13000011444091797,-0.18000030517578125,-0.4674997329711914,0.09000015258789062,1.3099994659423828,4,0.0707191371176028,-1.3636382552243909,25.43000030517578,-1.9090888073288443,25.020000457763672,1.3333418104599029,24.81999969482422,0.0707191371176028
8580,2014-03-24,25.1200008392334,25.3799991607666,24.920000076293945,25.209999084472656,36950600.0,-0.00198646153790194,1.1395385973394605,0.20454121818741577,62.200950387994546,56.08028292839171,-0.30202620108298817,-0.3844627296693268,-0.20776031520092886,-0.4150247397888265,6.029073503987467,0.45999908447265625,0.09596965606695917,0.3460007667541518,-0.14361373216992845,0.8356152656782321,0.1011935172921099,0.5908080162161937,-0.44541340275879193,50.4425719812437,-7.6289327473150905,0.24480724946204013,3,-0.0800008773803711,-0.13000106811523438,-0.4050006866455078,0.1399993896484375,1.5699996948242152,0,0.06847130795744749,-1.2608666807644304,25.170000076293945,-1.3636382552243909,25.43000030517578,-1.9090888073288443,25.020000457763672,0.06847130795744749
8581,2014-03-25,25.459999084472656,25.670000076293945,25.170000076293945,25.190000534057614,32317400.0,0.013534961539819479,-2.2258120089337905,-3.0000423863516343,70.68963816276256,58.31453055394694,-0.5895855190214689,-0.6938793205835765,-0.5613088614911348,-0.7476790296225531,6.423279366600376,0.5499992370605469,0.13762989185406127,0.6439990997314453,0.07270689384436224,1.2152913056185284,0.3583529967879038,0.9296452026749868,-0.6848703611279312,75.82403762717406,14.386732638764371,0.2856461029435422,3,-0.4199991226196289,-0.4699993133544922,-0.7399988174438477,-0.1999988555908203,0.9900016784667933,1,0.05066775184269656,1.1395385973394605,25.1200008392334,-1.2608666807644304,25.170000076293945,-1.3636382552243909,25.43000030517578,0.05066775184269656
8582,2014-03-26,25.3799991607666,25.739999771118164,25.31999969482422,25.59000015258789,26442800.0,-0.003142180934124439,-1.5454555963355778,-0.7777856269912371,66.51982045719217,59.62595790008673,-0.460853648177018,-0.5989055284435771,-0.4951010630240731,-0.6604064385952029,7.4843754378799865,0.4200000762939453,0.15326359241269216,0.5349991798400886,-0.08929819826479601,1.1592965579449732,0.2228504907876463,0.8471478688925309,-0.5143832792387713,56.09747020348161,-5.293567595127918,0.31214868905244236,3,-0.3099994659423828,-0.3599996566772461,-0.654998779296875,-0.11999893188476562,1.0300006866455078,2,0.053979546277968415,-2.2258120089337905,25.459999084472656,1.1395385973394605,25.1200008392334,-1.2608666807644304,25.170000076293945,0.053979546277968415
8583,2014-03-27,25.309999465942386,25.75,25.290000915527344,25.36000061035156,27201100.0,-0.002758065293099965,-9.222401186817844,0.23809956312836644,64.37768451142813,61.721559870200295,-0.3071457577366843,-0.5118303942159841,-0.47255156744219207,-0.5829882622797307,8.451195360228988,0.45999908447265625,0.1685993667650223,0.43749952316284535,-0.2186734133882915,1.0936724597139822,0.10941305488727693,0.7655859914384138,-0.33945751766371757,46.98788259004223,-13.75638907084705,0.3280864682755682,3,-0.18999958038330433,-0.2849998474121129,-0.5724992752075231,9.536743128535363e-07,0.860000610351559,3,0.037534602251485305,-1.5454555963355778,25.3799991607666,-2.2258120089337905,25.459999084472656,1.1395385973394605,25.1200008392334,0.037534602251485305
8584,2014-03-28,25.6200008392334,25.809999465942386,25.31999969482422,25.40999984741211,22884500.0,0.012248177788709791,-1.5128109823791098,-4.199923707801474,65.98361712955037,63.226515091783085,-0.4934600918395695,-0.7948516561500156,-0.8325372797085038,-0.8814578062520937,9.652524568203475,0.5,0.2057554961169572,0.7045008659362786,-0.028811049421552326,1.4378127812941095,0.33784490825736313,1.071156823615194,-0.5403347637137443,78.6518250552914,20.73939026869919,0.36665595767891557,3,-0.44000148773193004,-0.56500148773193,-0.8100004196166992,-0.3100004196166992,0.5799999237060511,4,0.02771268779138336,-9.222401186817844,25.309999465942386,-1.5454555963355778,25.3799991607666,-2.2258120089337905,25.459999084472656,0.02771268779138336
8585,2014-03-31,25.809999465942386,26.059999465942386,25.6200008392334,25.649999618530273,29336300.0,0.007416027341343057,-3.000034679474985,0.7619004368716167,71.42858224121166,65.53714365801738,-0.5693168354083298,-0.9293232550207016,-1.0671521108527706,-1.0575850019504038,10.396439949686616,0.4399986267089879,0.2595031147284459,0.8289995193481481,0.02166740621944996,1.6363316324768462,0.4253334627838008,1.2326655759124954,-0.6134800479550968,71.91009309582195,14.718823058914495,0.4036660565643485,3,-0.394999504089359,-0.630000114440918,-0.899999618530277,-0.49999904632568715,0.5600013732910121,0,0.02595893414015915,-1.5128109823791098,25.6200008392334,-9.222401186817844,25.309999465942386,-1.5454555963355778,25.3799991607666,0.02595893414015915
8586,2014-04-01,25.989999771118164,26.0,25.63999938964844,25.79999923706055,23778700.0,0.006974053037594796,2.4285610484918054,1.1875044703525728,73.03371508906677,67.26630582924523,-0.6324032025535047,-1.054712200661644,-1.2683527079006751,-1.2188539207177698,11.71361530689212,0.36000061035155895,0.34879411825875195,0.9399998664855964,0.03606697733328801,1.8439327556379048,0.4880334219094422,1.3919663110617506,-0.6700000762939453,90.90911342800693,34.42519881518621,0.45196644457615354,4,-0.5,-0.8100004196166957,-1.1125001907348633,-0.6799993515014648,0.35000038146972656,1,0.026933465529204614,-3.000034679474985,25.809999465942386,-1.5128109823791098,25.6200008392334,-9.222401186817844,25.309999465942386,0.026933465529204614
8587,2014-04-02,25.88999938964844,26.04999923706055,25.63999938964844,25.959999084472656,22464700.0,-0.0038476484167133673,2.2799987792967817,-0.3684184108818835,75.58140910293942,68.37742103601623,-0.44255468836416867,-0.8909148803950906,-1.1827698687011186,-1.1040262472002205,12.88129163727797,0.4099998474121094,0.41679885464625244,0.7704995155334515,-0.16844658997708706,1.7094456210439901,0.30102646277818224,1.2399725682887208,-0.43679973602295163,77.92202645026899,16.681336108643414,0.4694730527552699,4,-0.399999618530277,-0.7100000381469727,-1.2324995994567907,-0.5799989700317418,0.4099998474121094,2,0.021630026515756295,2.4285610484918054,25.989999771118164,-3.000034679474985,25.809999465942386,-1.5128109823791098,25.6200008392334,0.021630026515756295
8588,2014-04-03,26.40999984741211,26.459999084472656,26.13999938964844,26.149999618530273,38581300.0,0.02008499304838063,-1.2857065006369492,-3.714305177111905,81.51816199502467,70.14817545301892,-0.9039870434666106,-1.3393962600612497,-1.7024160364293124,-1.6029913392399529,14.31598921727269,0.5699996948242152,0.5009612427620524,1.2014999389648438,0.1298506337502836,2.273149244179404,0.6656752863575619,1.7373245915721256,-0.8475762275695793,95.61409966403876,27.548084392725983,0.5358246526072804,4,-0.7200002670288086,-1.0300006866455078,-1.762500286102295,-1.0999994277954102,-0.03999900817871094,3,0.0,2.2799987792967817,25.88999938964844,2.4285610484918054,25.989999771118164,-3.000034679474985,25.809999465942386,0.0
8589,2014-04-04,26.15999984741211,26.729999542236328,26.11000061035156,26.489999771118164,47918000.0,-0.009466111376161046,-1.883726706972463,-1.269229358471188,73.70129910342186,71.42599197695529,-0.5574043588510484,-1.0220858015804843,-1.4491566279070156,-1.3336751815579717,16.43888561522841,0.6199989318847692,0.5576780791771014,0.8754999160766594,-0.24104478525946504,1.992044617412784,0.3172275654085972,1.4337722667447217,-0.5200004577636683,48.648616139624956,-20.806096088133565,0.5582723506680626,4,-0.21000003814697266,-0.6450004577636719,-1.5674996376037598,-0.8499994277954102,0.2900009155273402,4,0.00038227174847738077,-1.2857065006369492,26.40999984741211,2.2799987792967817,25.88999938964844,2.4285610484918054,25.989999771118164,0.00038227174847738077
8590,2014-04-07,26.489999771118164,26.739999771118164,26.20000076293945,26.29999923706055,49813500.0,0.012614676056227125,-1.7692435602114402,-0.5757593272259524,75.37994802038614,71.94713751669124,-0.7516803015822795,-1.2881794560345128,-1.7616791882890652,-1.6435212833561934,18.570043325878533,0.5799999237060547,0.5716713468941386,1.1229998588562005,-0.09452283789460125,2.340522555607002,0.5142385104807978,1.731761207231603,-0.632000350952147,77.27273515433039,7.561190548995,0.6087613483754015,4,-0.47499942779541016,-0.9700002670288086,-1.9699997901916504,-1.1799993515014648,-0.15999984741211293,0,-0.010947490022060968,-1.883726706972463,26.15999984741211,-1.2857065006369492,26.40999984741211,2.2799987792967817,25.88999938964844,-0.010947490022060968
8591,2014-04-08,26.90999984741211,26.979999542236328,26.35000038146973,26.36000061035156,56699500.0,0.015855042654695284,-1.2105245546171397,2.8947246900567913,76.9230811031111,73.1030553662378,-1.0553486917998036,-1.619519026001175,-2.1560597004883455,-2.044872114529891,20.932031821787955,0.629999160766598,0.621291008452495,1.433999919891356,0.07453590258440101,2.793463937198311,0.7542679112378785,2.1137319285448335,-0.8756003570556636,94.77614277214586,24.42086436806231,0.6797320086534769,4,-0.7749996185302734,-1.2300004959106445,-2.4175000190734863,-1.5999994277954102,-0.8999996185302699,1,-0.020066852888913744,-1.7692435602114402,26.489999771118164,-1.883726706972463,26.15999984741211,-1.2857065006369492,26.40999984741211,-0.020066852888913744
8592,2014-04-09,26.979999542236328,27.020000457763672,26.729999542236328,26.93000030517578,34481800.0,0.002601252144969868,3.46151588955075,0.09090782985039371,74.44795161468899,74.22197393326677,-0.9772932880897329,-1.5965292447598785,-2.204901044371553,-2.0983406051045357,23.349787239769025,0.29000091552734375,0.6956552518267038,1.3929996490478516,-0.07824156651225422,2.8642408646079573,0.6573790412677987,2.1286202568279045,-0.7799987792968786,95.60429425992767,26.170468803401903,0.7356206077800521,4,-0.8099994659423828,-1.2799997329711914,-2.5225000381469727,-1.669999122619629,-1.1599998474121094,2,-0.023721252798634795,-1.2105245546171397,26.90999984741211,-1.7692435602114402,26.489999771118164,-1.883726706972463,26.15999984741211,-0.023721252798634795
8593,2014-04-10,26.43000030517578,27.09000015258789,26.36000061035156,27.01000022888184,40478200.0,-0.02038544278696297,-1.02777844005223,-11.600175478751883,68.20811064836133,74.46913987980132,-0.2812956546818626,-0.9486779026294201,-1.6326059356901297,-1.5314874374078578,25.33176966835275,0.7299995422363317,0.7112038804968819,0.7500003814697251,-0.6852693398048508,2.185270102744301,0.03236552083243538,1.467635242107015,0.5900001525878906,32.65304533653065,-36.75190478440571,0.717634860637288,4,-0.07499980926513672,-0.6950006484985352,-1.9725008010864258,-1.119999885559082,-0.3899993896484375,3,-0.004918693401973706,3.46151588955075,26.979999542236328,-1.2105245546171397,26.90999984741211,-1.7692435602114402,26.489999771118164,-0.004918693401973706
8594,2014-04-11,26.18000030517578,26.59000015258789,26.170000076293945,26.270000457763672,36121100.0,-0.009458948055745653,-6.636322652240255,0.15517269728728855,64.48087517125765,73.6971724275842,0.06313313970110102,-0.5969701567453107,-1.3646896513866338,-1.2679918865317816,27.099221810358898,0.4200000762939453,0.7452990812843296,0.4160003662109375,-0.9218279274753236,1.7538286598971986,-0.25291378063219483,1.0849145130540698,0.9099998474121094,1.0869813100581533,-67.79535305442924,0.6689141468431307,4,0.1849994659423828,-0.4350004196166992,-1.7400007247924805,-0.869999885559082,-0.1399993896484375,4,0.007257468748770535,-1.02777844005223,26.43000030517578,3.46151588955075,26.979999542236328,-1.2105245546171397,26.90999984741211,0.007257468748770535
8595,2014-04-14,26.559999465942386,26.649999618530273,26.13999938964844,26.309999465942386,26957900.0,0.014514864642361403,1.3720924043221603,-2.7777730682829653,64.86487461756369,72.7895234863061,-0.2227108866627141,-0.8753582246472114,-1.7155399621041703,-1.6334261810220205,29.245963550959758,0.5100002288818324,0.8063781482902392,0.7029995918273961,-0.5809103757242902,1.9869095593790824,0.061044608051552984,1.3449545756032393,0.5300006866455043,44.21049884153777,-22.81086119854561,0.6419549837758435,4,-0.1949996948242223,-0.8149995803833043,-2.1199998855590856,-1.2499990463256871,-0.3599987030029368,0,-0.004141517515615423,-6.636322652240255,26.18000030517578,-1.02777844005223,26.43000030517578,3.46151588955075,26.979999542236328,-0.004141517515615423
8596,2014-04-15,26.770000457763672,26.82999992370605,26.36000061035156,26.51000022888184,45074400.0,0.007906664007677033,1.4736860597604224,1.0400009155273295,68.14623139276799,71.96339262962039,-0.3469150037042361,-0.9821341304983449,-1.8743305094925375,-1.8290900166083475,31.377971458901637,0.4699993133544922,0.8507137900731507,0.8155005455017097,-0.43249518389544406,2.0634962748988634,0.19150268080313282,1.4394984102002866,0.26299964904785256,66.3158486489958,-2.0010853653939478,0.6239978646985764,4,-0.1700000762939453,-1.0250005722045898,-2.330000877380371,-1.4600000381469727,-0.6200008392333984,1,-0.01643632897025271,1.3720924043221603,26.559999465942386,-6.636322652240255,26.18000030517578,-1.02777844005223,26.43000030517578,-0.01643632897025271
8597,2014-04-16,26.93000030517578,27.239999771118164,26.60000038146973,26.979999542236328,59033600.0,0.005976833943822646,1.2456130957957874,-0.19230458863661634,70.66327560846611,70.75729414222499,-0.38428864998730106,-1.0452977452317924,-1.976013887660507,-1.9714413413059937,32.8866520350646,0.639999389648434,0.8727751860036292,0.8800004005432136,-0.3591844064617362,2.1191852075481634,0.26040799704074047,1.4995928040456867,-0.7900009155273402,71.81824014204533,0.7701400595848611,0.6195924035024747,4,-0.25500011444091797,-1.1100006103515625,-2.512500762939453,-1.619999885559082,-0.6399993896484375,2,-0.034162646337479785,1.4736860597604224,26.770000457763672,1.3720924043221603,26.559999465942386,-6.636322652240255,26.18000030517578,-0.034162646337479785
8598,2014-04-17,27.040000915527344,27.15999984741211,26.790000915527344,26.8799991607666,38108500.0,0.004084686561641959,-1.176475538127535,-3.200083924620432,69.08602605377189,70.24448602559721,-0.4420074221232113,-1.0840779686430295,-2.0155461010642597,-2.0736726003340884,33.70237764304458,0.3699989318847656,0.8801371915280249,0.9095009803771958,-0.36866362339209857,2.1876655841464903,0.27041867849254686,1.5485832822618448,-0.8780015182495085,81.81829216062638,11.247374829077842,0.6390823018846475,4,-0.35000133514404297,-1.220001220703125,-2.6225013732910156,-1.7300004959106445,-0.3300018310546875,3,-0.04511838681198255,1.2456130957957874,26.93000030517578,1.4736860597604224,26.770000457763672,1.3720924043221603,26.559999465942386,-0.04511838681198255
8599,2014-04-21,26.95000076293945,27.04999923706055,26.729999542236328,27.04999923706055,20398600.0,-0.003328407897213226,5.400091554130997,-0.6249836089024965,65.74587061751181,69.17403298083339,-0.2549741183826022,-0.9000323203042591,-1.869822256253908,-1.954632265377196,34.298069013087904,0.3199996948242223,0.8926792364926186,0.7305007934570291,-0.5134910062048554,1.9744925931189137,0.10850489362608684,1.3524966932879714,-0.7664413581848066,73.63646294456339,3.101310209520605,0.6219958998309417,4,-0.2600011825561488,-1.1300010681152308,-2.500000953674313,-1.6400003433227504,-0.07000160217284801,0,-0.03376622714844224,-1.176475538127535,27.040000915527344,1.2456130957957874,26.93000030517578,1.4736860597604224,26.770000457763672,-0.03376622714844224
8600,2014-04-22,26.84000015258789,26.979999542236328,26.65999984741211,26.90999984741211,29601600.0,-0.004081655185065092,2.0476294277929155,0.7000076295108986,61.971832499383495,67.51278313597477,-0.10069389027048814,-0.6899403210349995,-1.7113195890675428,-1.8140202279256599,35.66553680492417,0.31999969482421875,0.8298261378575873,0.5345002174377456,-0.6243468817488456,1.6933473166243367,-0.04492333215554822,1.1139237670310393,-0.6353119405059786,54.54545454545473,-12.858471439644262,0.5794235495932955,4,-0.15000057220458984,-0.9750003814697266,-2.3575005531311035,-1.5299997329711914,0.11999893188476562,1,-0.029806230719540916,5.400091554130997,26.95000076293945,-1.176475538127535,27.040000915527344,1.2456130957957874,26.93000030517578,-0.029806230719540916
8601,2014-04-23,26.75,26.96999931335449,26.71999931335449,26.79999923706055,25574300.0,-0.0033532098389057463,-3.545429324455248,0.7142779291553641,62.14689813467814,66.14599941597356,-0.03998092165552691,-0.5252722987190097,-1.575442274655103,-1.6920245005174124,36.49206410278612,0.25,0.8126279940751822,0.3800000190734849,-0.7229534177157895,1.4829534558627593,-0.1714766993211505,0.9314767374681203,-0.5246055567373631,23.437462747061062,-40.87474532437281,0.5514767183946369,4,-0.06000041961669922,-0.8550004959106445,-2.2125000953674316,-1.4399995803833008,0.5699996948242188,2,-0.0205607191424505,2.0476294277929155,26.84000015258789,5.400091554130997,26.95000076293945,-1.176475538127535,27.040000915527344,-0.0205607191424505
8602,2014-04-24,26.75,26.959999084472656,26.63999938964844,26.809999465942386,25432800.0,0.0,-1.2857065006369492,1.200007629510934,55.62914074588688,64.7483360934764,-0.08497319526844649,-0.4399280935969756,-1.534421999283154,-1.6636958874827457,37.1136644885886,0.3199996948242152,0.759015186307689,0.311499977111815,-0.6988525536832491,1.321852507906879,-0.19367628828571526,0.8166762425093452,-0.504313450180252,21.153944907016296,-37.579523046695286,0.5051762653975316,4,-0.06000041961669922,-0.744999885559082,-2.140000343322754,-1.4399995803833008,0.5100002288818395,3,-0.02242992080260664,-3.545429324455248,26.75,2.0476294277929155,26.84000015258789,5.400091554130997,26.95000076293945,-0.02242992080260664
8603,2014-04-25,26.26000022888184,26.71999931335449,26.190000534057614,26.649999618530273,33614400.0,-0.01831774845301537,1.0000000000000269,6.500047684139811,51.53374807436792,63.3097664160442,0.42284251009404983,0.13164189405854287,-1.0108290749554882,-1.1469712100241694,37.329220499096735,0.5599994659423864,0.6448081806971295,-0.22599983215331676,-1.0919743936191537,0.6399747293125202,-0.658987112886237,0.2069874485796035,0.9799995422363246,8.139511673657351,-49.72694162100997,0.4329872807329192,4,0.4299993515014613,-0.1800003051757848,-1.4600005149841344,-0.9499998092651403,1.3999996185302699,4,0.001142448072506408,-1.2857065006369492,26.75,-3.545429324455248,26.75,2.0476294277929155,26.84000015258789,0.001142448072506408
8604,2014-04-28,26.32999992370605,26.38999938964844,26.01000022888184,26.170000076293945,33472800.0,0.0026656395359518914,1.7142915531334462,-0.4102566610587215,47.33333587646477,61.36181766703321,0.42058709432556896,0.1239139700075711,-1.050565333309212,-1.1873322460943676,37.24364479454951,0.37999916076660156,0.5410299567701387,-0.1915000915527365,-0.9608139589137501,0.5778137758082771,-0.5761570252332433,0.1931568421277703,0.8889998626709037,32.98968261302954,-21.495776579953862,0.38465693368050724,4,0.29500007629394887,-0.24999999999999645,-1.3600001335144007,-1.019999504089352,1.270000457763679,0,0.014432174776592976,1.0000000000000269,26.26000022888184,-1.2857065006369492,26.75,-3.545429324455248,26.75,0.014432174776592976
8605,2014-04-29,26.479999542236328,26.65999984741211,26.35000038146973,26.36000061035156,22146000.0,0.005696909189704336,-3.428583106267204,0.749994039529877,42.12453521469202,58.470518091691446,0.2883714310244194,0.02812468405100077,-1.1698687982441314,-1.3041249712166803,36.876971619249396,0.32999992370605824,0.496125700300162,-0.07500047683715749,-0.7684741781429913,0.6184732244686764,-0.4217373274900744,0.27173637381575944,0.6906402618408229,48.958308498040985,-0.4128604778891116,0.3467368506529162,4,0.14500045776367188,-0.39999961853027344,-1.4649996757507324,-1.169999122619629,1.1800003051757812,1,0.015105726036447331,1.7142915531334462,26.32999992370605,1.0000000000000269,26.26000022888184,-1.2857065006369492,26.75,0.015105726036447331
8606,2014-04-30,26.690000534057614,26.70000076293945,26.21999931335449,26.31999969482422,25863900.0,0.007930551187749435,1.4615377091352364,3.0833677718789523,44.947753948110744,55.613237907207505,0.07356522729562442,-0.13359459003002527,-1.3461005184065122,-1.4823945679514594,36.35813595716687,0.48000144958496094,0.4886860738174619,0.10000047683715607,-0.5421672720070312,0.7421682256813433,-0.22108339758493756,0.4210843512592497,0.4342136870117237,71.57906571928163,26.897108589974202,0.3210838744220941,4,-0.10500049591064098,-0.48500061035155895,-1.675000667572018,-1.3800001144409144,1.4799995422363317,2,0.010116093855843555,-3.428583106267204,26.479999542236328,1.7142915531334462,26.32999992370605,1.0000000000000269,26.26000022888184,0.010116093855843555
8607,2014-05-01,26.45000076293945,26.670000076293945,26.38999938964844,26.51000022888184,19755200.0,-0.008992123129106466,-2.1110804997192827,-0.16216035095137318,50.39063373114439,53.53597209358223,0.266323467380122,0.15864394415588023,-1.0660421778457412,-1.2200397699624084,35.711325557543375,0.3000011444091726,0.4455617903169866,-0.16799936294556161,-0.724817584206292,0.3888188583151688,-0.4464084735759286,0.11040974768480538,0.6296448984423861,61.97198611663279,15.117074035654426,0.27840911063036605,5,0.07999897003174539,-0.18500041961669567,-1.4350008964538539,-1.1400003433227504,1.4599990844726598,3,0.03289220819621952,1.4615377091352364,26.690000534057614,-3.428583106267204,26.479999542236328,1.7142915531334462,26.32999992370605,0.03289220819621952
8608,2014-05-02,26.40999984741211,26.63999938964844,26.399999618530273,26.559999465942386,24235200.0,-0.0015123219044812508,-1.8235254518731696,2.5000158947131816,54.893602515425194,52.33016452668373,0.2319530873398925,0.209379874734978,-0.9933586797699334,-1.1666310730456715,34.29699960804302,0.23999977111816762,0.3650881860263979,-0.2080002784729018,-0.7648184997336323,0.3488179427878286,-0.4864093891032688,0.07040883215746518,0.6268599966697259,57.97091433799858,5.10662771029007,0.27840911063036605,5,0.08500003814697266,-0.14499950408935547,-1.3650002479553223,-1.0999994277954102,1.8299999237060547,4,0.03218479312308742,-2.1110804997192827,26.45000076293945,1.4615377091352364,26.690000534057614,-3.428583106267204,26.479999542236328,0.03218479312308742
8609,2014-05-05,26.170000076293945,26.26000022888184,25.989999771118164,26.15999984741211,20738900.0,-0.009087458254630865,1.8421020930582055,-0.06666836209198372,41.17649597213361,50.019571579211515,0.3907675471013725,0.47449484896933924,-0.7124751754459666,-0.9162393851592299,32.27540349771844,0.4200000762939453,0.24668758187968365,-0.44850006103515483,-1.003601913022944,0.10660179095263445,-0.7260509870290477,-0.17094913504126197,0.8257853831798911,25.352120243388214,-27.42509442989828,0.2775509259938944,5,0.3099994659423828,0.1099996566772461,-1.0975003242492676,-0.8599996566772461,1.760000228881836,0,0.05693541332725771,-1.8235254518731696,26.40999984741211,-2.1110804997192827,26.45000076293945,1.4615377091352364,26.690000534057614,0.05693541332725771
8610,2014-05-06,26.20000076293945,26.3799991607666,26.0,26.15999984741211,21818000.0,0.001146377017884781,-1.1111028694951892,3.9999999999996447,35.96061658958962,47.10998474086835,0.2910419824131587,0.4444409214285052,-0.7071705181883168,-0.933811805610631,30.014550175995424,0.37999916076660156,0.12495850381731799,-0.40399942398071786,-0.9876504056455744,0.17965155768413865,-0.6958249148131479,-0.11217393314828783,0.7354375552330481,29.577563164044836,-20.59949520586458,0.29182549083242837,5,0.2749986648559606,0.22999954223633168,-1.0825014114379812,-0.8900003433227504,1.7599983215332067,1,0.05343509838788307,1.8421020930582055,26.170000076293945,-1.8235254518731696,26.40999984741211,-2.1110804997192827,26.45000076293945,0.05343509838788307
8611,2014-05-07,26.3700008392334,26.45000076293945,26.21999931335449,26.26000022888184,24692800.0,0.006488552341357812,-1.421036781239871,2.749952317375704,36.27454188634639,44.959473756474964,0.06869436527959394,0.24444397021618158,-0.83883959002873,-1.083882045949089,27.32047483259703,0.25,0.023397041211222103,-0.20699939727783345,-0.7809277223364788,0.3669289277808119,-0.4939635598071561,0.07996476525148921,0.5087111661158374,55.8824849375624,8.094123418020843,0.28696416252932333,5,-0.015001296997070312,0.06999874114990234,-1.0725011825561523,-1.0600004196166992,3.5,2,0.04891918722503208,-1.1111028694951892,26.20000076293945,1.8421020930582055,26.170000076293945,-1.8235254518731696,26.40999984741211,0.04891918722503208
8612,2014-05-08,26.34000015258789,26.53000068664551,26.21999931335449,26.31999969482422,24166900.0,-0.0011376824304408784,-1.8181786655569163,0.18182133444306317,32.14286409382571,42.80493109197027,0.03846549193289306,0.23614645968396886,-0.775868981400226,-1.034721989500639,24.504313369179886,0.31000137329102273,-0.05935292974650608,-0.20500011444091726,-0.7551964084792147,0.34519617959738014,-0.48009826146006773,0.07009803257823322,0.4853891187074808,53.846244134899216,9.934378270205478,0.2750981470191493,5,0.005000114440917969,0.09999942779541016,-1.0050005912780762,-1.2200002670288086,3.670000076293949,3,0.06947607870557504,-1.421036781239871,26.3700008392334,-1.1111028694951892,26.20000076293945,1.8421020930582055,26.170000076293945,0.06947607870557504
8613,2014-05-09,26.29999923706055,26.40999984741211,26.21999931335449,26.3700008392334,20324400.0,-0.0015186376346094654,1.5333468967359298,-3.4999999999998224,32.9842858740633,41.21059220281455,0.09469515598749467,0.28027868827989977,-0.7013937047839249,-0.9727257366484992,23.005549947360244,0.19000053405762074,-0.14286688691088045,-0.23850097656249503,-0.7974202945226097,0.3204183413976196,-0.5179606355425506,0.04095868241756051,0.47526666422418984,57.40721117845716,16.542508004312808,0.27945965898005654,5,0.045001029968258166,0.31500053405761363,-0.964999675750736,-1.519999504089359,3.650001525878899,4,0.06121675502114976,-1.8181786655569163,26.34000015258789,-1.421036781239871,26.3700008392334,-1.1111028694951892,26.20000076293945,0.06121675502114976
8614,2014-05-12,26.3700008392334,26.540000915527344,26.29999923706055,26.40999984741211,20607800.0,0.002661657954506902,-1.6666525383320039,0.5714013242146281,37.43320471511714,40.68933325841734,0.03460330080740448,0.23741360896964636,-0.7353967344897079,-1.022656385945325,22.21478205361497,0.24000167846679332,-0.19778064752101798,-0.17799940109252788,-0.7173793889369904,0.36138058675193463,-0.44768939501475913,0.09169059282970338,0.3581490942413481,68.51855776430862,28.170539300824466,0.2696899939222313,5,-0.025000572204589844,0.24499893188476562,-0.8350014686584473,-1.3900012969970703,3.559999465942383,0,0.07091387456850495,1.5333468967359298,26.29999923706055,-1.8181786655569163,26.34000015258789,-1.421036781239871,26.3700008392334,0.07091387456850495
8615,2014-05-13,26.45000076293945,26.540000915527344,26.32999992370605,26.489999771118164,20525000.0,0.003033747484263438,1.9999863762074594,1.0000000000000888,41.93552356595391,40.354640993733256,-0.055987095254607766,0.15678897784604118,-0.7693444001796372,-1.0852694834573278,21.265865705923808,0.21000099182129262,-0.20111760353982078,-0.09249954223633239,-0.6336048620816257,0.4486057776089609,-0.36305220215897904,0.17805311768631427,0.2338601607939026,71.87509313179036,28.174015006706526,0.27055265992264704,5,-0.12000083923339488,0.1649990081787145,-0.7175011634826625,-1.3350009918212855,3.639999389648441,1,0.0559546124592194,-1.6666525383320039,26.3700008392334,1.5333468967359298,26.29999923706055,-1.8181786655569163,26.34000015258789,0.0559546124592194
8616,2014-05-14,26.32999992370605,26.520000457763672,26.32999992370605,26.489999771118164,17811900.0,-0.0045368936019668515,-1.3750089407051818,4.000095369796119,39.393965665889056,39.13278898648266,0.008467864255127466,0.2552212534351028,-0.6072824163650772,-0.9562270017817411,19.928594712998308,0.19000053405762074,-0.19581020658579007,-0.19050035476685068,-0.7284293587366584,0.347428649202957,-0.4594648567517545,0.07846414721805317,0.31222933087039095,34.37501862635785,-11.675054628341961,0.26896450198490407,5,-0.015000343322750354,0.2849998474121129,-0.5624999999999964,-1.210000038146969,3.8700008392333984,2,0.061906538757679375,1.9999863762074594,26.45000076293945,-1.6666525383320039,26.3700008392334,1.5333468967359298,26.29999923706055,0.061906538757679375
8617,2014-05-15,26.01000022888184,26.5,26.01000022888184,26.32999992370605,31752700.0,-0.012153425588736999,-2.062501490117586,1.9999999999999112,43.0939424467102,37.821715645514324,0.2899848124919764,0.5299328281791169,-0.24452660068883958,-0.6287949794481626,17.720162726542306,0.4899997711181605,-0.19321142042801753,-0.46450004577636506,-1.0122410881207173,0.08324099656798722,-0.738370566948543,-0.19062952460418714,0.593095256687107,0.0,-48.745128995322474,0.2738705211721769,5,0.2550001144409144,0.6049995422363246,-0.1025004386901891,-0.7700004577636754,4.219999313354489,3,0.1484044819832553,-1.3750089407051818,26.32999992370605,1.9999863762074594,26.45000076293945,-1.6666525383320039,26.3700008392334,0.1484044819832553
8618,2014-05-16,25.81999969482422,26.06999969482422,25.739999771118164,26.04999923706055,30017200.0,-0.00730490320590782,1.4444397349496318,0.7187492549412569,36.78760009843071,37.33406054843623,0.43303030925059716,0.6575610960769112,-0.017287132682191952,-0.4311141365813036,15.653199082246196,0.3299999237060547,-0.22274022515430403,-0.5935005187988267,-1.1477674258559496,-0.03923361174170381,-0.8706339723273899,-0.3163670652702635,0.7463100478776816,9.999976158176196,-39.05526150614352,0.2771334535285621,5,0.32000064849853516,0.6700000762939453,0.11500024795532227,-0.5599994659423828,4.680000305175781,4,0.16227732701706943,-2.062501490117586,26.01000022888184,-1.3750089407051818,26.32999992370605,1.9999863762074594,26.45000076293945,0.16227732701706943
8619,2014-05-19,26.040000915527344,26.09000015258789,25.75,25.75,22679600.0,0.008520574101603229,-1.344821235958012,-1.260876055263444,39.00007629365415,37.67177829333229,0.2152894404277994,0.38566254851716053,-0.1970475864716299,-0.6462292424198424,13.674884152143319,0.3400001525878906,-0.2520545495551296,-0.32799930572509695,-0.8449783789807093,0.18897976753051537,-0.5864888423529031,-0.06950976909729079,0.46020402944785843,37.500089406839265,-11.089571405372396,0.2584895366278063,5,0.09999942779541016,0.4499988555908203,0.0049991607666015625,-0.7450008392333984,4.839998245239258,0,0.15015359869210365,1.4444397349496318,25.81999969482422,-2.062501490117586,26.01000022888184,-1.3750089407051818,26.32999992370605,0.15015359869210365
8620,2014-05-20,26.040000915527344,26.170000076293945,25.8799991607666,26.020000457763672,22292600.0,0.0,1.0714441416893732,0.0689668780089974,31.84365340087517,37.179457350502155,0.21255958909772943,0.34009232253864496,-0.16242475093194386,-0.6430499188571517,11.756875963489971,0.29000091552734375,-0.2944827121839211,-0.2879993438720696,-0.7740835126255234,0.19808482488138424,-0.5310414282487947,-0.04495725949534446,0.3993876155392968,38.46165132230496,-6.921753448671161,0.24304208437672603,5,0.09999942779541016,0.4499988555908203,0.014998912811279297,-0.7450008392333984,4.739999771118168,1,0.14938553198471194,-1.344821235958012,26.040000915527344,1.4444397349496318,25.81999969482422,-2.062501490117586,26.01000022888184,0.14938553198471194
8621,2014-05-21,26.20000076293945,26.25,26.0,26.10000038146973,18721300.0,0.006144387165389897,1.500014305196601,4.999904634750742,42.69008717999045,38.35137102674268,0.028954101816601963,0.14416672839758604,-0.281682511734612,-0.8032189117427997,9.639549431995825,0.25,-0.27786585107437745,-0.10049953460693573,-0.5466514494412458,0.3456523802273743,-0.32357549202409075,0.1225764228102193,0.18343666733131414,60.526428064116544,16.529144171497563,0.22307595741715422,5,-0.060000419616695666,0.2899990081787145,-0.14500093460082653,-0.9050006866455043,4.729999542236332,2,0.1484732548233716,1.0714441416893732,26.040000915527344,-1.344821235958012,26.040000915527344,1.4444397349496318,25.81999969482422,0.1484732548233716
8622,2014-05-22,26.149999618530273,26.270000457763672,26.07999992370605,26.209999084472656,15926500.0,-0.0019084405707310292,1.111091095970285,-0.5999923706346151,42.44188431977227,39.40221529848812,0.05494768969701269,0.15485193476428094,-0.1916474445840599,-0.7520826632576743,7.7007446096814425,0.19000053405762074,-0.2525189805066965,-0.12050065994262837,-0.5173554581972297,0.276354138311973,-0.31892805906992905,0.0779267391846723,0.18196279900828216,77.3583615536594,33.677519723920355,0.1984273991273015,5,-0.009999275207519531,0.3400001525878906,0.02250051498413086,-0.8549995422363281,4.75,3,0.1548757630397548,1.500014305196601,26.20000076293945,1.0714441416893732,26.040000915527344,-1.344821235958012,26.040000915527344,0.1548757630397548
8623,2014-05-23,26.290000915527344,26.29999923706055,26.13999938964844,26.149999618530273,17172200.0,0.005353778165941625,1.0000238421647798,-2.3333757192357822,53.70371024464567,41.21004924621351,-0.09680063975971365,0.018143690661915457,-0.2830373565484905,-0.8941150188464349,7.182865763742413,0.15999984741210938,-0.23672529267366826,0.01800060272216797,-0.3789138766011142,0.41491508204545013,-0.1804566369394749,0.21645784238381083,-0.5500011444091797,98.18212083590473,50.02720056855203,0.19845723966164144,5,-0.15000057220458984,0.15999889373779297,-0.042500972747802734,-0.9200010299682617,4.689998626708984,4,0.14986681207690444,1.111091095970285,26.149999618530273,1.500014305196601,26.20000076293945,1.0714441416893732,26.040000915527344,0.14986681207690444
8624,2014-05-27,26.709999084472656,26.739999771118164,26.18000030517578,26.32999992370605,27271900.0,0.015975585938350134,1.5454490283370974,2.714254574188388,62.68648785088963,43.515711944539696,-0.5179680340499893,-0.3920255762878142,-0.6462848189504626,-1.3154789628783519,7.444247563206435,0.5599994659423828,-0.19908937604366983,0.4189988136291518,-0.02338212355335756,0.8613797508116612,0.1978083450378989,0.6401892822204047,-0.9587993240356454,96.51155054026721,44.10622941224386,0.22119046859125469,5,-0.4699993133544922,-0.3149995803833008,-0.4549994468688965,-1.3399991989135742,4.270000457763672,1,0.14189446070518907,1.0000238421647798,26.290000915527344,1.111091095970285,26.149999618530273,1.500014305196601,26.20000076293945,0.14189446070518907
8625,2014-05-28,26.8799991607666,26.940000534057614,26.65999984741211,26.70000076293945,27150100.0,0.0063646605062135375,-1.1538495396691213,0.4736810404107885,62.68648785088956,46.10376996509531,-0.693485813789021,-0.5591922625549941,-0.7628363051455871,-1.4831557516809006,7.255761931727623,0.28000068664550426,-0.1551202831780074,0.5689989089965835,0.059555822454907315,1.0784419955382596,0.3142773657257436,0.8237204522674233,-1.0892473999023444,93.61687880835453,39.93081933242296,0.2547215432708384,5,-0.5399990081787109,-0.5199995040893555,-0.6249995231628418,-1.5099992752075195,4.2600002288818395,2,0.1488095284555777,1.5454490283370974,26.709999084472656,1.0000238421647798,26.290000915527344,1.111091095970285,26.149999618530273,0.1488095284555777
8626,2014-05-29,26.959999084472656,26.959999084472656,26.71999931335449,26.90999984741211,20638900.0,0.002976187730794999,8.600137331197212,0.2777760116985036,65.04847986548612,48.543163011625964,-0.7540151434203466,-0.6513210058271106,-0.7912245546041561,-1.5601839306266498,7.45367645540129,0.23999977111816762,-0.123120595101188,0.6354989051818833,0.07229537320780821,1.1987024371559585,0.3538971391948458,0.9171006711689209,-1.1002923972167977,100.0,44.42018468292371,0.28160176598703784,5,-0.6099996566772461,-0.6049995422363281,-0.6824994087219238,-1.5649995803833008,4.070001602172855,3,0.14169145889819212,-1.1538495396691213,26.8799991607666,1.5454490283370974,26.709999084472656,1.0000238421647798,26.290000915527344,0.14169145889819212
8627,2014-05-30,27.31999969482422,27.31999969482422,26.93000030517578,26.940000534057614,43641000.0,0.013353138819611532,1.0526328998288401,7.600099183642399,71.42853708262818,52.39215600987013,-1.0154342830277514,-0.9937517613820965,-1.1008137400602322,-1.9099797273179853,7.948962411094743,0.3899993896484375,-0.09674423316154446,0.9519995689392076,0.2346777195151084,1.6693214183633067,0.5933386442271598,1.3106604936512554,-1.3722696157910157,100.0,42.806837256715006,0.35866092471204886,5,-0.7849998474121094,-0.7899999618530273,-1.0275001525878906,-1.8149995803833008,3.470001220703125,4,0.13213765192813964,8.600137331197212,26.959999084472656,-1.1538495396691213,26.8799991607666,1.5454490283370974,26.709999084472656,0.13213765192813964
8628,2014-06-02,27.26000022888184,27.35000038146973,27.1200008392334,27.309999465942386,20264900.0,-0.0021961737413103144,2.538425423281254,-0.13157723022250653,68.77633667159219,55.70062938519658,-0.8154420999713885,-0.9136506771425807,-1.00327821661363,-1.8420964867876783,8.492822384055229,0.22999954223633168,-0.05231968291688105,0.849500083923342,0.028474961658300657,1.6705252061883833,0.4389875227908213,1.2600126450558626,-1.1750431882695338,92.30767976759694,35.037380187355026,0.41051256113252027,6,-0.6450004577636754,-0.7150001525878942,-0.9125003814697301,-1.610000610351566,3.6299991607666016,0,0.13352895667960674,1.0526328998288401,27.31999969482422,8.600137331197212,26.959999084472656,-1.1538495396691213,26.8799991607666,0.13352895667960674
8629,2014-06-03,27.65999984741211,27.70000076293945,27.1200008392334,27.21999931335449,33256300.0,0.014673500189720246,1.2307587911866391,-8.80014496070809,72.49066889025048,60.21696443957161,-1.074470746806714,-1.2609493099092468,-1.351937968067805,-2.229251573466005,9.670567862943393,0.5799999237060511,0.021406524114059522,1.174999713897705,0.1915262827298747,2.1584731450655354,0.6832629983137899,1.6667364294816203,-1.4232376058969116,96.1537615082716,39.04831986060079,0.4917367155839153,6,-0.8099994659423828,-0.9399995803833008,-1.2750000953674316,-1.890000343322754,3.60000038146973,1,0.12002891226099699,2.538425423281254,27.26000022888184,1.0526328998288401,27.31999969482422,8.600137331197212,26.959999084472656,0.12002891226099699
8630,2014-06-04,27.60000038146973,27.76000022888184,27.5,27.51000022888184,21612500.0,-0.0021691781009894884,-3.7272506588983583,0.2045455530654073,74.1444855890082,63.711897596129134,-0.8603937916609077,-1.1496297453434003,-1.2386254457832244,-2.15470999816802,11.280149528940326,0.2600002288818395,0.13421872035126015,1.0450002670288114,-0.04643007568476065,2.1364306097423835,0.4992850956720254,1.5907154383855975,-1.1583847469551358,84.61541283057635,23.617090441008436,0.5457151713567859,6,-0.6800003051757848,-0.8500003814697301,-1.2475004196167028,-1.8300008773803746,3.64999961853027,2,0.12246373601631855,1.2307587911866391,27.65999984741211,2.538425423281254,27.26000022888184,1.0526328998288401,27.31999969482422,0.12246373601631855
8631,2014-06-05,27.65999984741211,27.65999984741211,27.43000030517578,27.559999465942386,26546200.0,0.002173893663518278,3.5999732972210037,1.1111134658584778,84.81010620789468,68.41947780592052,-0.7727789314289453,-1.1679098533657708,-1.254476293219593,-2.203183618631094,12.818742074576031,0.22999954223632812,0.2389966617717576,1.0404997825622573,-0.15262885326212583,2.2336284183866404,0.44393546465006395,1.6370641004744506,-1.0074426777987568,87.95176016122804,18.44287645845654,0.5965643179121918,6,-0.7100000381469691,-0.9099998474121094,-1.307499885559082,-1.890000343322754,3.8299999237060547,3,0.12581343316825522,-3.7272506588983583,27.60000038146973,1.2307587911866391,27.65999984741211,2.538425423281254,27.26000022888184,0.12581343316825522
8632,2014-06-06,28.170000076293945,28.209999084472656,27.729999542236328,27.78000068664551,34795600.0,0.018438186250733235,1.0425625167401202,3.8999790192451775,93.68029581624259,72.86132064720907,-1.0796451232214537,-1.6166690469304754,-1.7109123762733986,-2.698096337497425,14.533280883388896,0.5499992370605469,0.38154292730580863,1.4590000152587876,0.0886081526526965,2.829391877864879,0.7738040839557421,2.144195946561833,-1.3402520171976349,96.33036031448555,18.496984789527048,0.6851959313030462,6,-0.9750003814697266,-1.1950006484985352,-1.7750000953674316,-2.40000057220459,3.539999008178711,4,0.10152646796612386,3.5999732972210037,27.65999984741211,-3.7272506588983583,27.60000038146973,1.2307587911866391,27.65999984741211,0.10152646796612386
8633,2014-06-09,27.90999984741211,28.420000076293945,27.82999992370605,28.10000038146973,39933000.0,-0.00922968506133004,-2.3714257687968523,-0.48718161899919193,84.24907042938435,75.25716315593071,-0.6321602484581668,-1.2963307411212206,-1.3970082056478716,-2.440494139729797,16.43795776092492,0.5900001525878942,0.494183992351541,1.118499755859375,-0.3367592757670437,2.5737587874857937,0.39087024004616566,1.8461292716725843,-0.8318066037480563,60.76919013929521,-21.2504171360008,0.727629515813209,6,-0.36999988555908203,-0.8299999237060547,-1.5124998092651367,-2.140000343322754,6.740001678466797,0,0.1031888600451667,1.0425625167401202,28.170000076293945,3.5999732972210037,27.65999984741211,-3.7272506588983583,27.60000038146973,0.1031888600451667
8634,2014-06-10,28.239999771118164,28.32999992370605,27.71999931335449,27.85000038146973,34256900.0,0.011823716428169595,1.1403541647147273,-2.052622596998387,85.94769999270744,77.84174228279934,-0.8071906336903822,-1.5589816974037518,-1.6781519769694526,-2.773552247737161,17.931723182109,0.6100006103515625,0.6325936964506553,1.3549997329711907,-0.2214783160256495,2.931477781968031,0.5667607084727706,2.143238757469611,-0.8934451609281311,81.81814678881408,-5.4753231661878345,0.7882390244984193,6,-0.6700000762939453,-1.1599998474121094,-1.859999656677246,-2.4700002670288086,5.460000991821282,1,0.09383851416459654,-2.3714257687968523,27.90999984741211,1.0425625167401202,28.170000076293945,3.5999732972210037,27.65999984741211,0.09383851416459654
8635,2014-06-11,27.93000030517578,28.209999084472656,27.79999923706055,28.13999938964844,27747700.0,-0.010977318288062698,1.3428664850136036,-0.5384600336476528,76.94704105376012,79.16380463705202,-0.37167030251863054,-1.1936166718106023,-1.3280164322314576,-2.466368929224771,19.506213542794537,0.44000053405761363,0.7434556032066801,0.9710002899169936,-0.6575848688221626,2.59958544865615,0.1567077105474155,1.7852928692865717,-0.3687566017649644,50.505062181506425,-38.51470137338597,0.8142925793695777,6,-0.25500011444091797,-0.8500003814697266,-1.5500006675720215,-2.160000801086426,5.770000457763665,2,0.11922663398929378,1.1403541647147273,28.239999771118164,-2.3714257687968523,27.90999984741211,1.0425625167401202,28.170000076293945,0.11922663398929378
8636,2014-06-12,27.959999084472656,28.10000038146973,27.770000457763672,27.86000061035156,31211400.0,0.001074070138528338,-1.3571525885558837,-0.4761852861035511,78.36992676132479,79.93507015690722,-0.2736822794337357,-1.1544268259203676,-1.3225058609332052,-2.488020663452577,21.12307571476681,0.32999992370605824,0.8103960086057889,0.9194991111755364,-0.7394091442553794,2.578407366606452,0.0900449834600785,1.7489532388909943,-0.23999977111816762,34.28564421992284,-53.88726384829189,0.8294541277154573,6,-0.18999862670898438,-0.8799991607666016,-1.5074992179870605,-2.189999580383301,6.100002288818359,3,0.11766813387896069,1.3428664850136036,27.93000030517578,1.1403541647147273,28.239999771118164,-2.3714257687968523,27.90999984741211,0.11766813387896069
8637,2014-06-13,29.8700008392334,30.059999465942386,29.559999465942386,29.75,122194300.0,0.06831193910236721,1.0000076294236067,1.2000267032882765,86.08872944744166,81.85866935422382,-1.9935723718410046,-2.909596290277115,-3.170847947539169,-4.374332602945557,23.863334411220066,2.10000038146973,0.9225138023149526,2.636500835418701,0.6222853532337389,4.650716317603663,1.6293930943262183,3.643608576511184,-2.1000003814697266,91.88040109745886,4.768137209248749,1.0071077410924811,6,-1.2800006866455078,-1.970001220703125,-3.472501277923584,-4.100001335144043,4.920000076293945,4,0.054234981130530935,-1.3571525885558837,27.959999084472656,1.3428664850136036,27.93000030517578,1.1403541647147273,28.239999771118164,0.054234981130530935
8638,2014-06-16,30.01000022888184,30.149999618530273,29.670000076293945,29.71999931335449,36407800.0,0.0046869563346163545,-1.4615399663523612,2.4166573948979373,85.2564345528551,83.27708776117989,-1.9025330362410209,-2.866566868746066,-3.2630533088364793,-4.485116771415644,26.023038525280707,0.4799995422363281,1.0405256589891927,2.567000198364262,0.31431902655272737,4.819681370175797,1.4406596124584965,3.6933407842700277,-2.2399997711181676,94.23870896846219,7.971891377135776,1.126340585905767,6,-1.2200002670288121,-2.0650005340576207,-3.617500305175785,-4.240000724792484,4.4899997711181605,0,0.056647745505670644,1.0000076294236067,29.8700008392334,-1.3571525885558837,27.959999084472656,1.3428664850136036,27.93000030517578,0.056647745505670644
8639,2014-06-17,29.95000076293945,30.10000038146973,29.84000015258789,29.8799991607666,28440600.0,-0.001999315744244723,-2.4666785346439446,0.24138407303147272,83.58865523509022,84.32643994407789,-1.6578798137181714,-2.6336492889753345,-3.146912123974733,-4.393080287923919,28.367692772125935,0.2600002288818395,1.1195446467158803,2.3115007400512653,-0.10146687632906648,4.724468356431597,1.1050169318611012,3.5179845482414294,-1.7040004730224574,91.59668377671176,6.001021898917543,1.2064838081901654,6,-1.1600008010864222,-2.005001068115231,-3.4700007438659632,-4.180001258850094,4.29999923706055,1,0.15692823516569998,-1.4615399663523612,30.01000022888184,1.0000076294236067,29.8700008392334,-1.3571525885558837,27.959999084472656,0.15692823516569998
8640,2014-06-18,29.93000030517578,29.979999542236328,29.670000076293945,29.8799991607666,34412300.0,-0.0006677948999727068,3.1333367241839705,0.7142857142857505,82.92685505582914,84.1171898160706,-1.4221673772952101,-2.4319654953731202,-3.0804833452354714,-4.335724385449041,30.925650599233734,0.3099994659423828,1.224312485784683,2.097000312805175,-0.3991284707312097,4.59312909634156,0.8489359210369827,3.3450647045733675,-1.3032001495361314,90.75632811216497,6.694269248688528,1.2480643917681924,6,-0.9950008392333984,-1.9850006103515625,-3.450000286102295,-4.160000801086426,4.319999694824219,2,0.12596058868438176,-2.4666785346439446,29.95000076293945,-1.4615399663523612,30.01000022888184,1.0000076294236067,29.8700008392334,0.12596058868438176
8641,2014-06-19,30.09000015258789,30.09000015258789,29.88999938964844,29.96999931335449,27166600.0,0.005345801730060051,2.333322737026087,2.3999618539005096,82.13459427883599,82.83433408969208,-1.3423888835544169,-2.409110204288389,-3.2047783373849406,-4.45562211116863,33.925270359556706,0.20000076293944957,1.2966075507103376,2.0625001907348626,-0.5031181617884251,4.62811854325815,0.7796910144732188,3.3453093669965064,-1.1585601043701175,89.83060162286225,7.4630119426148696,1.2828091762616438,6,-1.1550006866455078,-2.145000457763672,-3.6175003051757812,-4.320000648498535,4.1399993896484375,3,0.11997343276985917,3.1333367241839705,29.93000030517578,-2.4666785346439446,29.95000076293945,-1.4615399663523612,30.01000022888184,0.11997343276985917
8642,2014-06-20,30.20000076293945,30.20000076293945,30.03000068664551,30.06999969482422,39826400.0,0.003655719833623783,1.6153643005957083,1.08333465787167,83.71561248438792,82.77506098469247,-1.2674359593836222,-2.3190359867109187,-3.279316363640458,-4.527347918627722,37.18565317627499,0.1700000762939382,1.3854974611518749,1.9700007438659632,-0.6109421682611043,4.550943655993031,0.6795292878024313,3.260472199929495,-1.024848800659175,100.0,18.10944816335565,1.2904714560635333,6,-1.2400007247924805,-2.230000495910641,-3.735001087188717,-4.430001258850094,3.989997863769535,4,0.127814586517774,2.333322737026087,30.09000015258789,3.1333367241839705,29.93000030517578,-2.4666785346439446,29.95000076293945,0.127814586517774
8643,2014-06-23,30.229999542236328,30.309999465942386,29.85000038146973,30.10000038146973,26528900.0,0.00099333703771598,2.172418329025264,0.9999853282079874,82.20552720291715,82.35926400804911,-1.0434659715271124,-2.1489006723227035,-3.25504197673348,-4.514996118480347,40.522468856322504,0.45999908447265625,1.4614580830556605,1.802999591827394,-0.755833905207389,4.361833088862177,0.5235828433100025,3.0824163403447855,-0.8498778198242185,87.49999999999952,7.107398098699292,1.2794167485173915,6,-1.1899995803833008,-2.2049999237060547,-3.789999485015869,-4.420000076293945,4.1199989318847585,0,0.1508435806265871,1.6153643005957083,30.20000076293945,2.333322737026087,30.09000015258789,3.1333367241839705,29.93000030517578,0.1508435806265871
8644,2014-06-24,30.5,30.82999992370605,30.09000015258789,30.15999984741211,53397600.0,0.008931540253132919,-2.083335320156706,2.6154026732397972,84.52381438949607,83.20112771201977,-1.0718930326555736,-2.2349947563984465,-3.458453363992824,-4.741604026258539,43.40035199014568,0.7399997711181605,1.4745797481784884,1.8835000038146958,-0.7011620018334135,4.468162009462805,0.5911690009906394,3.1758310066387523,-0.9339027288818365,71.55172697287311,-7.963575804437866,1.2923310028240547,6,-1.1999998092651367,-2.2100000381469727,-4.184999942779541,-4.690000534057617,3.3899993896484446,1,0.13114754098360648,2.172418329025264,30.229999542236328,1.6153643005957083,30.20000076293945,2.333322737026087,30.09000015258789,0.13114754098360648
8645,2014-06-25,30.8799991607666,31.0,30.45000076293945,30.479999542236328,44293300.0,0.012458988877593447,-1.3913157054537852,1.1764689382804698,85.61947285424259,84.00663283345507,-1.1057052048799996,-2.424251574534175,-3.7783252913854,-5.072367019248443,45.96423422130047,0.5499992370605504,1.5592578879384753,2.063499164581298,-0.5738943778148347,4.700892706977431,0.7448023933832317,3.3821959357793645,-1.061121359130862,89.56514095311069,10.657761770660429,1.318696771198066,6,-0.5999994277954102,-2.439999580383301,-4.564999103546143,-5.069999694824219,2.8600025177002024,2,0.10913215449549063,-2.083335320156706,30.5,2.172418329025264,30.229999542236328,1.6153643005957083,30.20000076293945,0.10913215449549063
8646,2014-06-26,30.78000068664551,30.899999618530273,30.61000061035156,30.809999465942386,26722300.0,-0.0032382926437426462,1.761907356948356,-0.07499701976491906,81.75185699793302,83.52475811684302,-0.6298587362295898,-2.132741323616255,-3.6248918770010654,-4.913793388116982,48.61685210471492,0.2899990081787145,1.6115537177887198,1.7725006103515675,-0.8520547315247491,4.397055952227884,0.4602229394134092,3.0847782812897258,-0.7248984453369189,80.86961857990408,3.994030828796838,1.3122776709381583,6,-0.4450006484985387,-2.2800006866455114,-4.465000629425052,-4.960000991821293,3.2699985504150426,3,0.11273551773700952,-1.3913157054537852,30.8799991607666,-2.083335320156706,30.5,2.172418329025264,30.229999542236328,0.11273551773700952
8647,2014-06-27,30.93000030517578,31.0,30.70000076293945,30.8700008392334,30776300.0,0.0048732818448360415,2.0000095367977697,-2.000063580874873,87.75004172329113,83.8018255802248,-0.6858046623753822,-2.1064190218927585,-3.7237698963384425,-5.001675196221122,50.61823093443729,0.2999992370605504,1.7369227616525365,1.7420001983642592,-0.8904341522729098,4.374434549001428,0.4257830230456747,3.0582173736828437,-0.6859185121289073,93.91306799617202,14.380489401984121,1.3162171753185845,6,-0.5950002670288086,-2.390000343322754,-4.615000247955322,-5.1100006103515625,1.8899993896484375,4,0.1066925058034458,1.761907356948356,30.78000068664551,-1.3913157054537852,30.8799991607666,-2.083335320156706,30.5,0.1066925058034458
8648,2014-06-30,30.899999618530273,31.0,30.65999984741211,30.8700008392334,21558400.0,-0.000969954295166553,1.9565289502927372,0.49998410528658166,85.94597353216514,84.06374983545533,-0.5769539400136843,-1.8864561373038562,-3.6454883954651933,-4.9043103869639,52.61645059684115,0.3400001525878906,1.875718837605092,1.5299995422363288,-1.0438529632694156,4.103852047742073,0.2430732894834584,2.8169257949891993,-0.5047341840927757,89.01094524860513,9.363991315536126,1.2869262527528718,6,-0.5649995803833008,-2.3299999237060547,-4.5849995613098145,-5.079999923706055,1.9499988555908132,0,0.10647246112604303,2.0000095367977697,30.93000030517578,1.761907356948356,30.78000068664551,-1.3913157054537852,30.8799991607666,0.10647246112604303
8649,2014-07-01,30.979999542236328,31.09000015258789,30.8700008392334,30.989999771118164,28240000.0,0.0025889943266561577,1.095221660112079,-0.33335452695829093,93.94814866117218,85.28833801382679,-0.5537123876624364,-1.797116128857109,-3.672381035222397,-4.923301647462765,54.07810497315533,0.2199993133544922,1.775166264152503,1.4439994812011712,-1.0934788368537554,3.9814777992560977,0.17526032217370613,2.712738640228636,-0.46378719468632923,82.81238824118456,-0.4993045116103474,1.2687391590274633,7,-0.5099992752075195,-2.344999313354492,-4.684999465942383,-5.159999847412109,1.7000007629394531,1,0.10877982510265372,1.9565289502927372,30.899999618530273,2.0000095367977697,30.93000030517578,1.761907356948356,30.78000068664551,0.10877982510265372
8650,2014-07-02,30.979999542236328,31.04999923706055,30.79999923706055,30.989999771118164,16831200.0,0.0,2.846178675704413,1.0,93.89537301433285,86.59509120665979,-0.43483417771107113,-1.6136440027358674,-3.6146326031258837,-4.865186374012239,55.423723931979076,0.25,1.6817851034977451,1.2749995231628404,-1.1680400868070322,3.7180391331327094,0.05347971817790409,2.4965193281477767,-0.3490296336787502,77.08318432157945,-11.916504452841721,1.221519804984935,7,-0.5099992752075195,-2.104999542236328,-4.662499904632568,-5.159999847412109,1.6199989318847585,2,0.09393156521660995,1.095221660112079,30.979999542236328,1.9565289502927372,30.899999618530273,2.0000095367977697,30.93000030517578,0.09393156521660995
8651,2014-07-03,31.13999938964844,31.36000061035156,31.020000457763672,31.07999992370605,20437600.0,0.005164617487936951,-2.7778130993631125,-5.9998092695029035,87.57399454880962,87.02380032492886,-0.4807883917113607,-1.5806017246690267,-3.710932740846342,-4.96682796006688,57.2234064399602,0.3800010681152308,1.6122506446225273,1.2609993934631376,-1.061511937706161,3.5835107246324327,0.09974372787849006,2.422255059047785,-0.41722343228479986,68.57128843984587,-19.235186059547758,1.1612556655846478,7,-0.5349988937377965,-2.0999994277954173,-4.789999485015873,-5.319999694824222,1.8800010681152308,3,0.08349397366021316,2.846178675704413,30.979999542236328,1.095221660112079,30.979999542236328,1.9565289502927372,30.899999618530273,0.08349397366021316
8652,2014-07-07,31.03000068664551,31.20000076293945,30.920000076293945,31.09000015258789,22233400.0,-0.003532392586992006,1.0000000000000253,-0.9999999999998224,80.72297878012125,86.85907272239598,-0.2689563805706321,-1.312653383399475,-3.5371991726680783,-4.801392229390707,58.09940876987743,0.28000068664550426,1.550434791757155,1.0080006599426312,-1.2217938259797982,3.2377951458650642,-0.10689658301858529,2.1228979029038477,-0.23000144958496094,52.857205137847444,-32.72552709197686,1.114897242961216,7,-0.3050003051757848,-1.8850002288818395,-4.677501201629642,-5.165000915527347,2.100000381469723,0,0.0973251203218557,-2.7778130993631125,31.13999938964844,2.846178675704413,30.979999542236328,1.095221660112079,30.979999542236328,0.0973251203218557
8653,2014-07-08,30.790000915527344,31.07999992370605,30.70000076293945,31.0,37608700.0,-0.007734442984445589,1.05405544730036,3.5000158947136257,72.82613653326271,85.55933073837004,0.06574740149711644,-0.8915379561252053,-3.2191427058707056,-4.508065580585651,58.47261845301893,0.37999916076660156,1.4855629511910244,0.6240008354187019,-1.3933701314421612,2.641371802279565,-0.3846846480117314,1.6326863188491352,0.5699996948242152,13.636389908389985,-68.24501345114828,1.0086854834304324,7,0.11499977111816051,-1.5500001907348633,-4.257501125335693,-4.855001449584961,3.309997558593743,1,0.06593045530807862,1.0000000000000253,31.03000068664551,-2.7778130993631125,31.13999938964844,2.846178675704413,30.979999542236328,0.06593045530807862
8654,2014-07-09,30.88999938964844,30.979999542236328,30.690000534057614,30.84000015258789,28302400.0,0.003247758075598739,1.5217355248536624,-0.23809264305178804,75.00004967068341,84.37939482908568,0.03004799202945918,-0.8251306632535851,-3.2405697779722082,-4.556009402448794,59.2773638664883,0.2899990081787145,1.405630665689543,0.5914993286132848,-1.232034233414911,2.415032890641477,-0.3202674524008131,1.5032661096273827,0.4568012237548764,29.850572062186316,-48.805247237298815,0.9117667810140967,7,0.0950012207031179,-1.6499986648559606,-4.309999465942386,-4.829998970031742,3.0499992370605433,2,0.06345092661702867,1.05405544730036,30.790000915527344,1.0000000000000253,31.03000068664551,-2.7778130993631125,31.13999938964844,0.06345092661702867
8655,2014-07-10,31.26000022888184,31.32999992370605,30.440000534057614,30.60000038146973,32455100.0,0.011978013808488175,1.2250005960470558,13.200198367283718,77.46485053249174,83.90306077736999,-0.31333118214849165,-0.983278064091202,-3.5309154768717654,-4.872233603879376,60.26496747803443,0.8899993896484375,1.357335972115223,0.7950001716613819,-0.6956938455086146,2.2856941888313784,0.049653163076385454,1.5403471802463784,-0.5699996948242259,89.13039421990561,11.397024179362688,0.7453470085849975,7,-0.3599996566772532,-1.8649997711181676,-4.474999904632572,-4.94999980926514,2.909997940063466,3,0.04542546595959296,1.5217355248536624,30.88999938964844,1.05405544730036,30.790000915527344,1.0000000000000253,31.03000068664551,0.04542546595959296
8656,2014-07-11,31.25,31.45000076293945,31.040000915527344,31.26000022888184,20045000.0,-0.0003199049522910613,1.1025563277303316,-0.015151865445197997,75.86211432469351,82.5821799553036,-0.2566386726639678,-0.7527556652571832,-3.4465039901553247,-4.807968936989607,61.472411852694584,0.4099998474121058,1.2698779507390938,0.6204998970031745,-0.33705079825111284,1.578050592257462,0.14172454937602907,1.09927524463032,-0.8099994659423864,80.19794875087612,5.0629984733903655,0.4787753476271442,7,-0.3049993515014684,-1.8099994659423828,-4.414999961853027,-4.909999847412109,3.1599998474121094,4,0.043199951171874806,1.2250005960470558,31.26000022888184,1.5217355248536624,30.88999938964844,1.05405544730036,30.790000915527344,0.043199951171874806
8657,2014-07-14,31.489999771118164,31.57999992370605,31.34000015258789,31.40999984741211,24244600.0,0.007679992675781344,-1.1818229107964617,-7.999809269499352,78.12505587945526,81.7131891050025,-0.4568963006199631,-0.9119210177861774,-3.6000323925031594,-4.9876063175243175,60.8792654410911,0.32999992370605113,1.1383245240594349,0.7794997215270989,-0.18160617182582683,1.7406056148800246,0.29894677485063426,1.2600526682035635,-1.0499992370605504,92.10524554617156,17.76875432927484,0.48055294667646287,7,-0.4799995422363317,-1.8400001525878942,-4.639999866485596,-5.149999618530273,2.8500003814697266,0,0.048586875127537565,1.1025563277303316,31.25,1.2250005960470558,31.26000022888184,1.5217355248536624,30.88999938964844,0.048586875127537565
8658,2014-07-15,31.709999084472656,31.79999923706055,31.15999984741211,31.57999992370605,61006100.0,0.006986323116974669,3.1290354336763797,1.6249910592948016,77.62561531735213,79.89957428902248,-0.6145394808825593,-1.0519653654576189,-3.7279315271826228,-5.149183256148291,60.276284818375345,0.639999389648441,1.0555950364550561,0.9144990921020515,-0.08565774539839666,1.9146559296024996,0.4144206733518274,1.4145775108522756,-1.2015985870361376,93.38233541038164,17.92137731507613,0.5000784187502241,7,-0.5899991989135742,-1.9499998092651367,-4.624999523162842,-5.0199995040893555,2.7900009155273438,1,0.04478089008643038,-1.1818229107964617,31.489999771118164,1.1025563277303316,31.25,1.2250005960470558,31.26000022888184,0.04478089008643038
8659,2014-07-16,34.650001525878906,34.740001678466804,33.209999084472656,33.310001373291016,135834600.0,0.09271531145662726,1.0131607016029158,10.30776002464869,89.68425135733,79.43167188268883,-3.3293186070184078,-3.817528304838614,-6.532034704823701,-8.007964753847283,60.18152802223678,3.0300025939941477,1.0110487600407403,3.6195014953613267,1.6842711764497835,5.55473181427287,2.651886335905555,4.587116654817098,-4.038273129272465,97.90697375267179,23.229179498257906,0.9676151594557719,7,-2.060000419616699,-3.4200010299682617,-7.340001583099365,-7.795001029968262,0.5,2,-0.0158731032478322,3.1290354336763797,31.709999084472656,-1.1818229107964617,31.489999771118164,1.1025563277303316,31.25,-0.0158731032478322
8660,2014-07-17,33.700000762939446,34.360000610351555,33.630001068115234,34.200000762939446,70591100.0,-0.02741704822812019,-1.2812507450587987,-0.3731342858688257,76.07142747664928,78.15360887467102,-2.182414473112292,-2.7095258342827506,-5.455338981329845,-6.984795770843252,60.626481684466036,1.0200004577636719,0.9756698183009647,2.481000709533685,0.2808192729143002,4.681182146153066,1.3809099912239944,3.5810914278433756,-2.675445038146968,71.89187294380093,-1.919967821421153,1.100090718309691,7,-1.109999656677239,-2.444999694824208,-6.375000953674309,-6.8450002670288015,1.2399978637695384,3,0.007121598170213295,1.0131607016029158,34.650001525878906,3.1290354336763797,31.709999084472656,-1.1818229107964617,31.489999771118164,0.007121598170213295
8661,2014-07-18,33.700000762939446,33.84000015258789,33.389999389648445,33.799999237060554,46528800.0,0.0,3.999999999999921,0.19999694824221592,75.41284467884788,77.56359397452954,-1.9904016672365934,-2.5562678999194297,-5.331512294190723,-6.910725087870489,60.805869541173706,0.450000762939446,0.9169445232733864,2.300500679016107,-0.09347908196924237,4.69448044000146,1.1035107985234305,3.4974905595087833,-2.303900442779536,70.94970995528888,-0.3062641597946367,1.1969898804926762,7,-1.109999656677239,-2.444999694824208,-6.322500705718987,-6.830000877380364,1.1100006103515696,4,0.013946510248235011,-1.2812507450587987,33.700000762939446,1.0131607016029158,34.650001525878906,3.1290354336763797,31.709999084472656,0.013946510248235011
8662,2014-07-21,34.060001373291016,34.22999954223633,33.540000915527344,33.549999237060554,32097200.0,0.010682510451081928,-1.6037743997236138,-5.100099183641532,77.33565207061136,78.06465125645717,-2.095791790303295,-2.7534294655595524,-5.55998278104218,-7.196683710247331,60.96491292015127,0.6899986267089844,0.8763897397824749,2.467501258850099,-0.13279827693732216,5.067800794637517,1.167351490956392,3.767651026743806,-2.329510917300418,81.00558778274548,11.499976453591657,1.3001497678937088,7,-1.4700002670288086,-1.9100008010864187,-6.635001182556152,-7.040000915527344,0.7399978637695384,0,0.010275938344370017,3.999999999999921,33.700000762939446,-1.2812507450587987,33.700000762939446,1.0131607016029158,34.650001525878906,0.010275938344370017
8663,2014-07-22,34.790000915527344,34.830001831054695,34.06999969482422,34.15999984741211,42915100.0,0.021432751403491546,1.1408423461903996,1.2352910377429227,79.62675888385391,78.57873005792055,-2.4571133831219925,-3.2931294817094923,-6.145968128742723,-7.847005993785192,61.799919606635065,0.770000457763679,0.9618766620063646,2.9695007324218743,0.08778626109907606,5.851215203744669,1.5286434967604734,4.410357968083272,-2.758559337289128,97.5308118698103,28.481194210427248,1.4408572356613976,7,-2.1549997329711914,-2.5399999618530273,-6.545001029968262,-6.94000148773193,0.0,1,-0.012934772954794949,-1.6037743997236138,34.060001373291016,3.999999999999921,33.700000762939446,-1.2812507450587987,33.700000762939446,-0.012934772954794949
8664,2014-07-23,34.5,34.709999084472656,34.299999237060554,34.68000030517578,26077000.0,-0.008335754754117075,2.4166958069745412,-0.2857142857142857,76.19047483889707,78.43713275863225,-1.7893514101803518,-2.833361502277093,-5.714610300065118,-7.478205261468645,62.24955892363353,0.49000167846678977,1.0809031051174713,2.4794998168945312,-0.566855051771185,5.5258546855602475,0.9563223825616731,4.002677251227389,-2.132731191423808,77.08324503030511,8.675980815256082,1.5231774343328577,7,-1.5649986267089844,-2.2499990463256836,-6.132500171661377,-6.6050004959106445,0.15000152587890625,2,0.0,1.1408423461903996,34.790000915527344,-1.6037743997236138,34.060001373291016,3.999999999999921,33.700000762939446,0.0
8665,2014-07-24,34.25,34.669998168945305,34.09999847412109,34.380001068115234,33180400.0,-0.007246376811594235,-1.6511359704762127,0.7222269317170347,72.83406742434033,78.10068310303747,-1.1964347637999708,-2.4432090634378696,-5.325822966653604,-7.145907728857473,62.4279691755389,0.5699996948242188,1.2432065921920668,2.06099977493286,-1.09072162611006,5.21272117597578,0.4851390744113999,3.63686047545432,-1.5872032287263877,59.72216335353657,-8.30643741936234,1.5758607005214604,7,-1.2549991607666016,-1.9999990463256836,-5.882500171661377,-6.305000305175781,0.6699981689453054,3,0.026277416813982768,2.4166958069745412,34.5,1.1408423461903996,34.790000915527344,-1.6037743997236138,34.060001373291016,0.026277416813982768
8666,2014-07-25,34.25,34.36999893188477,33.93000030517578,34.150001525878906,31614000.0,0.0,1.5882550937976179,-0.7692127116405998,74.02983604494611,77.6456586769809,-0.811466926594747,-2.2871812427401785,-5.180305561490975,-7.064531091545966,62.47336527398437,0.4399986267089915,1.413384074017241,1.8874998092651367,-1.3191970520838154,5.094196670614085,0.2841513785906642,3.490848239939613,-1.3271386215526562,55.038649657268614,-14.293153953428721,1.6033484306744745,7,-1.2549991607666016,-1.9099988937377859,-5.810000419616699,-6.305000305175781,0.31999969482421875,4,0.020145945305371837,-1.6511359704762127,34.25,2.4166958069745412,34.5,1.1408423461903996,34.790000915527344,0.020145945305371837
8667,2014-07-28,34.22999954223633,34.31999969482422,33.880001068115234,34.22999954223633,30972200.0,-0.0005839549712021164,3.8888653414148266,0.0,76.54318552958911,77.52538870056279,-0.40445672532204213,-2.1157527279025956,-5.001703727053393,-6.960687750357533,62.40196062743822,0.4399986267089844,1.5647325767300586,1.7024993896484375,-1.533313231635347,4.938312010932222,0.08459307900654522,3.3204057002903298,-1.078281309476104,36.84191505679851,-37.90183441315874,1.6179063106418914,7,-0.20999908447265625,-1.889998435974114,-5.789999961853027,-6.284999847412109,0.3400001525878906,0,0.016944254712566442,1.5882550937976179,34.25,-1.6511359704762127,34.25,2.4166958069745412,34.5,0.016944254712566442
8668,2014-07-29,34.189998626708984,34.36999893188477,34.09000015258789,34.27000045776367,26141700.0,-0.0011685923477149363,-1.0000000000000508,-100.0,75.70090542530261,75.97168359700419,0.027186238116229333,-1.914808864412727,-4.794171009946094,-6.838301081199518,62.476560237956505,0.2799987792968821,1.7460150991663639,1.4979985237121554,-1.723924219805724,4.719921267230038,-0.11296284804678436,3.108959895471095,-0.8368863621534217,37.34919270701676,-41.29393059346804,1.610961371758941,7,-0.07999801635741477,-1.8499975204467702,-5.724998474121094,-6.219998359680176,0.720001220703125,1,0.017841492683624782,3.8888653414148266,34.22999954223633,1.5882550937976179,34.25,-1.6511359704762127,34.25,0.017841492683624782
8669,2014-07-30,34.34999847412109,34.56999969482422,34.040000915527344,34.310001373291016,32782800.0,0.004679726640500981,1.2083303530982523,-0.49995231737545953,74.87919366822159,75.83921317384556,-0.20097944926153133,-1.9071736066045233,-4.788418082737536,-6.914308062372928,62.51968495479867,0.529998779296875,1.9242774123425122,1.4894984245300193,-1.707832775845553,4.686829624905592,-0.10916717565776679,3.0881640247178055,-0.8196594615856299,59.4935608639593,-17.086743732170603,1.598665600187787,7,-0.23999786376951704,-1.8899974822997976,-5.817498683929436,-6.324998855590813,0.6500015258789134,2,0.012809387509514769,-1.0000000000000508,34.189998626708984,3.8888653414148266,34.22999954223633,1.5882550937976179,34.25,0.012809387509514769
8670,2014-07-31,33.889999389648445,34.25,33.810001373291016,34.09000015258789,35431200.0,-0.013391531438325943,-1.4444585730785942,-5.000381497377917,69.81980433935902,75.21776424723568,0.32274535091497114,-1.2838080936827012,-4.164593990048132,-6.375331713656401,62.61543819696216,0.539997100830071,2.1016554898705238,0.8839993476867747,-2.216393975431501,3.9843926708050503,-0.6661973138723667,2.4341960092459125,-0.2037008388906827,10.526078030809703,-62.88689024700054,1.550196661559138,7,0.295001983642571,-1.2549982070922923,-5.094999313354499,-5.604999542236335,1.440002441406243,3,0.02242555768421184,1.2083303530982523,34.34999847412109,-1.0000000000000508,34.189998626708984,3.8888653414148266,34.22999954223633,0.02242555768421184
8671,2014-08-01,33.740001678466804,34.029998779296875,33.610000610351555,33.75,33472400.0,-0.004426016933699262,-2.11109227313175,0.04999141696386028,67.12329801110334,74.08305824062369,0.53530717005291,-0.9792438032938193,-3.8542946028353455,-6.144670778713717,62.26675143686027,0.4199981689453196,1.9020796132916473,0.6040015220642161,-2.3829132203815533,3.5909162645099855,-0.889455849158665,2.097458893287101,1.0900001525878906,13.541790843129753,-55.13118637337177,1.4934573712228845,8,0.479999542236321,-1.1050004959106516,-4.380002021789558,-5.370001792907722,1.1699981689453054,4,0.03497321967329925,-1.4444585730785942,33.889999389648445,1.2083303530982523,34.34999847412109,-1.0000000000000508,34.189998626708984,0.03497321967329925
8672,2014-08-04,34.049999237060554,34.09000015258789,33.549999237060554,33.790000915527344,27250100.0,0.009187834711685605,2.1764745481268304,-26.00419687144231,67.56756911561462,72.74314826637487,0.2500355071407867,-1.1082084906421912,-3.995471280431513,-6.371862609312469,62.28201364037642,0.5400009155273366,1.8275431082139804,0.7629991531372156,-2.0773871980533656,3.6033855043278002,-0.6571940224580786,2.183192328732506,0.755602569580077,49.01958584373994,-15.845076391594752,1.4201931755952921,8,0.07999992370604758,-1.4149980545044016,-4.632499217987068,-5.679999351501472,0.9700012207031179,0,0.015271673110573536,-2.11109227313175,33.740001678466804,-1.4444585730785942,33.889999389648445,1.2083303530982523,34.34999847412109,0.015271673110573536
8673,2014-08-05,32.81999969482422,33.779998779296875,32.59999847412109,33.759998321533196,49845100.0,-0.036123335383149824,1.408165012981669,-3.6154026732395996,31.515121623412853,67.77922013132105,1.3088417359558733,0.29689307063910064,-2.6119761892541966,-5.062335299524861,62.34059189693022,1.4500007629394673,1.7307795426638535,-0.568500328063962,-3.1680575465712337,2.0310568904433133,-1.8682789373175979,0.7312782811896739,1.935378009033208,11.167567735039745,-47.4719489435411,1.2997786092536372,8,0.8149986267089773,-0.1849985122680664,-3.3824996948242188,-4.449999809265137,2.200000762939453,1,0.053321146138705755,2.1764745481268304,34.049999237060554,-2.11109227313175,33.740001678466804,-1.4444585730785942,33.889999389648445,0.053321146138705755
8674,2014-08-06,32.84999847412109,33.189998626708984,32.389999389648445,32.59999847412109,27923900.0,0.0009140395970692605,-1.3880639504430416,-0.26595783535905076,39.45405271861411,64.07032960846259,1.1400666676214968,0.4440268474939373,-2.498505953299542,-5.010706792691099,62.300211571313554,0.7999992370605398,1.577550399708592,-0.6365015029907326,-2.974042402112225,1.70103939613076,-1.8052719525514789,0.5322689465700137,1.77605647595216,24.731125458378127,-30.900584241868263,1.1687704495607465,8,0.6300010681152415,-0.2149972915649343,-3.397498607635491,-4.479998588562005,1.770000457763686,2,0.0627093293448362,1.408165012981669,32.81999969482422,2.1764745481268304,34.049999237060554,-2.11109227313175,33.740001678466804,0.0627093293448362
8675,2014-08-07,32.68000030517578,33.150001525878906,32.540000915527344,32.93000030517578,27820100.0,-0.005174982552258789,-1.301894397420395,-1.0,37.85711755553802,60.051138665195026,1.188973280869476,0.7650889491096109,-2.1895365914230034,-4.762434614270095,61.858332309378916,0.6100006103515625,1.3115976509753011,-0.8774996757507338,-3.007327120834077,1.2523277693326094,-1.942413398292402,0.1874140467909342,1.7671702000634824,17.058869728146497,-35.12185297823877,1.0649137225416712,8,0.7999992370605469,-0.044999122619628906,-3.127500057220459,-4.265000343322754,1.8600006103515625,3,0.0709914220672998,-1.3880639504430416,32.84999847412109,1.408165012981669,32.81999969482422,2.1764745481268304,34.049999237060554,0.0709914220672998
8676,2014-08-08,32.59999847412109,33.0,32.540000915527344,32.779998779296875,35484000.0,-0.0024480364231215246,-2.0667073573917247,0.7200012207031534,31.377487220259,55.03272774193613,1.1290391629629326,1.0028306132149822,-1.971206941982885,-4.605745368072569,61.26627188176237,0.45999908447265625,1.0653993535992043,-1.0250014305114803,-2.9194760374308757,0.8694731764079151,-1.9722387339711815,-0.07776412705177904,1.6825983418709143,12.352881778096132,-34.68706108981562,0.9472373034596978,8,0.8800010681152415,0.0350027084350657,-2.9274983406066823,-4.184998512268059,2.3300018310546946,4,0.08374243818142402,-1.301894397420395,32.68000030517578,-1.3880639504430416,32.84999847412109,1.408165012981669,32.81999969482422,0.08374243818142402
8677,2014-08-11,33.02000045776367,33.240001678466804,32.810001373291016,32.81999969482422,27718600.0,0.012883497033780333,-2.9091397756238617,-1.1111134658584736,25.484736442226207,49.453153410483196,0.580382128358039,0.7413383676407292,-2.256754298807337,-4.9490325416685295,60.614799681813444,0.6400032043457173,0.8582470784847303,-0.6814994812011719,-2.319127118833073,0.9561281564307293,-1.500313300017119,0.13731433761477518,1.1111885641208445,45.3238377517973,4.477710497740034,0.8188138188159504,8,0.45999908447265625,-0.38499927520751953,-3.197500228881836,-4.470000267028809,1.9599990844726562,0,0.05723801827519548,-2.0667073573917247,32.59999847412109,-1.301894397420395,32.68000030517578,-1.3880639504430416,32.84999847412109,0.05723801827519548
8678,2014-08-12,33.130001068115234,33.150001525878906,32.68000030517578,32.90999984741211,24805600.0,0.0033313327930526437,2.6153643005956746,1.100001907341357,30.029149655286616,44.46981518682375,0.3399587301190863,0.7833374503262007,-2.2263156444488317,-4.987446398427075,59.61566237081847,0.470001220703125,0.6331733699448847,-0.6424989700317383,-2.018869510108452,0.7338715700449754,-1.3306842400700916,0.045686300006615,0.8618927831903989,87.0587865705058,48.69806366495776,0.6881852700383552,8,0.18999862670898438,-0.49499988555908203,-3.195000648498535,-4.580000877380371,2.039997100830071,1,0.05704797249365012,-2.9091397756238617,33.02000045776367,-2.0667073573917247,32.59999847412109,-1.301894397420395,32.68000030517578,0.05704797249365012
8679,2014-08-13,34.09999847412109,34.150001525878906,33.22999954223633,33.240001678466804,36291000.0,0.02927852021530386,-1.0909110613081794,3.9090546539047764,48.19275004228336,42.06680915381534,-0.7478778790531209,-0.24240577616989611,-3.054601933871872,-5.8753383380607325,57.40719063202573,1.0200004577636719,0.406096729866114,0.3549985885620046,-0.9685136088091824,1.6785107859331916,-0.3067575101235889,1.016754687247598,-1.709999084472642,96.89422156511476,58.70599868318665,0.6617560986855919,8,-0.8299980163574148,-1.4649972915649343,-4.0274977684020925,-5.549998283386223,0.7200012207031321,2,0.02697953151935728,2.6153643005956746,33.130001068115234,-2.9091397756238617,33.02000045776367,-2.0667073573917247,32.59999847412109,0.02697953151935728
8680,2014-08-14,33.939998626708984,34.22999954223633,33.740001678466804,34.049999237060554,25458000.0,-0.004692077846675802,1.085091877150804,-0.1279081630390047,46.403691145375554,39.76463061317893,-0.6482055151721227,-0.06693583308682349,-2.749894147794521,-5.632531519418549,55.10634061637245,0.48999786376952414,0.17423911307034956,0.18299884796142862,-1.1431448441884058,1.509142540111263,-0.48007299811349213,0.8460706940363494,-1.5147991943359287,82.8401685691262,44.850836883705675,0.6630718460749186,8,-0.6299991607666016,-1.304997444152832,-3.827497959136963,-5.389998435974121,0.7700004577636719,3,0.02003536631379421,-1.0909110613081794,34.09999847412109,2.6153643005956746,33.130001068115234,-2.9091397756238617,33.02000045776367,0.02003536631379421
8681,2014-08-15,34.169998168945305,34.209999084472656,33.709999084472656,34.09999847412109,28577600.0,0.006776651489176055,5.666598850515619,-0.6363573311138443,49.33626694146025,37.73893037160622,-0.9060795638623418,-0.2739653133794775,-2.8314638304201836,-5.782974784127266,53.24752405078834,0.5,-0.06457353854961667,0.389498519897451,-0.9489919961617659,1.7279890359566679,-0.2797467381321539,1.0587437779270559,-1.6726067321777194,96.12894175323527,55.598777865271025,0.669245258029607,8,-0.8599987030029226,-1.2349967956542898,-4.0224976539611745,-5.619997978210442,0.25,4,0.01082829284194431,1.085091877150804,33.939998626708984,-1.0909110613081794,34.09999847412109,2.6153643005956746,33.130001068115234,0.01082829284194431
8682,2014-08-18,34.40999984741211,34.470001220703125,33.97999954223633,34.259998321533196,27232200.0,0.007023754501834345,2.629584628426109,2.142888283378848,52.3305245700782,40.0517529212357,-1.2176989273274685,-0.5126872953702133,-2.933627853776983,-5.939939545292507,51.22564886041145,0.4900016784667969,-0.246513717214782,0.6120002746582003,-0.7508079276095074,1.974808476925908,-0.06940382647565713,1.2934043757920577,-1.8433040864257748,96.6479696870245,53.41388721713632,0.6814041011338543,8,-0.9799995422363281,-1.414999008178711,-4.217499256134033,-5.814999580383301,0.3400001525878906,0,0.01511189944985647,5.666598850515619,34.169998168945305,1.085091877150804,33.939998626708984,-1.0909110613081794,34.09999847412109,0.01511189944985647
8683,2014-08-19,34.34000015258789,34.5,34.25,34.5,29281900.0,-0.0020342834970830115,2.125002980235081,-1.0666547988402932,49.892026612288696,41.211527798310655,-1.0162860175018267,-0.5039677865143872,-2.715380125693226,-5.785349275254703,48.893170727457694,0.25,-0.4021647546608449,0.5645006179809542,-0.74308795097798,1.8720891869398884,-0.08929366649851289,1.2182949024604213,-1.6591060640185518,87.40159135896289,44.314748560671504,0.6537942844794654,8,-0.8199996948242188,-1.3449993133544922,-4.0100002288818395,-5.680000305175781,-0.20000076293944602,1,0.01863713997683858,2.629584628426109,34.40999984741211,5.666598850515619,34.169998168945305,1.085091877150804,33.939998626708984,0.01863713997683858
8684,2014-08-20,34.5,34.509998321533196,34.18000030517578,34.22999954223633,27140300.0,0.004659284994209534,1.2758711408690329,-1.6875044703526214,57.04389638810228,43.34339211304002,-1.0254571619616613,-0.6998492699046182,-2.7328546858424154,-5.863919213950702,46.37601079260546,0.32999801635741477,-0.5908183852046989,0.7245004653930636,-0.5830881035658706,2.0320890343519977,0.07070618091359648,1.3782947498725306,-1.6735774385162117,98.75020861645655,49.41539181732817,0.6537942844794654,8,-0.9750003814697266,-0.8899993896484304,-4.060000419616699,-5.7300004959106445,-0.24000167846680398,2,0.019420236781023448,2.125002980235081,34.34000015258789,2.629584628426109,34.40999984741211,5.666598850515619,34.169998168945305,0.019420236781023448
8685,2014-08-21,35.150001525878906,35.189998626708984,34.450000762939446,34.459999084472656,37164900.0,0.01884062393851904,-1.0845037126185832,2.555560265050368,64.59627770691577,47.03436883377965,-1.4396360890121258,-1.3480848141914095,-3.219845548938725,-6.430918147763762,44.44234761408811,0.7399978637695384,-0.41080061782496813,1.3295019149780245,-0.1028386250190465,2.7618424549750955,0.613331644979489,2.04567218497656,-2.1552213883901743,97.29749235127187,41.640839376693535,0.7161702699985365,8,-1.2150020599365234,-1.3600025177001953,-3.2400007247924805,-4.910000801086422,-0.25,3,-0.00938838738916492,1.2758711408690329,34.5,2.125002980235081,34.34000015258789,2.629584628426109,34.40999984741211,-0.00938838738916492
8686,2014-08-22,34.939998626708984,35.20000076293945,34.90999984741211,35.20000076293945,21196700.0,-0.005974477668665545,1.230757944775375,-0.3768133569217161,59.40802069774225,50.80362263994812,-0.9641925560378297,-1.1423050634676457,-2.846878410560919,-6.1411652460764685,42.8160538144635,0.29000091552734375,-0.28432111344466193,1.0849990844726562,-0.42218370497833035,2.592181873923643,0.3314076897471594,1.838590479198153,-1.6817922705138244,78.6883708132176,21.275437688617814,0.7535913947254936,8,-0.9999980926513672,-1.144998550415039,-3.0174975395202637,-4.6999979019165,-0.11999893188476562,4,-0.006582700379973994,-1.0845037126185832,35.150001525878906,1.2758711408690329,34.5,2.125002980235081,34.34000015258789,-0.006582700379973994
8687,2014-08-25,34.810001373291016,35.150001525878906,34.650001525878906,35.09000015258789,18614500.0,-0.0037205855331258197,1.4999904632932155,1.0769095337304497,77.41048337349459,56.06821527530455,-0.6186378612545695,-1.018865349808948,-2.613642013658641,-5.92976755908802,41.0050957492047,0.5,-0.12281731407041008,0.926001739501956,-0.632991404198485,2.484994883202397,0.14650516765173904,1.705498311352173,-1.2799438001516563,61.76478288024474,-1.4360021546323765,0.7794965718502194,8,-0.595001220703125,-1.0150012969970703,-2.887500286102295,-4.570000648498532,-0.8199996948242116,0,-0.011203768714727835,1.230757944775375,34.939998626708984,-1.0845037126185832,35.150001525878906,1.2758711408690329,34.5,-0.011203768714727835
8688,2014-08-26,34.799999237060554,35.049999237060554,34.689998626708984,34.790000915527344,19664700.0,-0.00028733512886713886,-2.4285299086302468,-0.03570844686651039,77.00828771024429,59.26994168285576,-0.38759408278755103,-1.0127442554262345,-2.502901681423367,-5.845899682587422,39.06776012477038,0.3600006103515696,0.08989303934167481,0.8854995727539148,-0.7218190873815189,2.4928182328893485,0.08184024268619794,1.6891589028216316,-1.0361496173491815,60.78418172910496,-6.981913358895895,0.8036593300677155,8,-0.3449993133544993,-1.0049991607666087,-2.4299983978271555,-4.55999851226807,-1.279998779296882,1,-0.0014367597171469626,1.4999904632932155,34.810001373291016,1.230757944775375,34.939998626708984,-1.0845037126185832,35.150001525878906,-0.0014367597171469626
8689,2014-08-27,34.790000915527344,34.939998626708984,34.630001068115234,34.889999389648445,17168900.0,-0.0002873080963335939,2.100022888532845,-10.001526135056556,80.57967841591865,63.067273601805,-0.30108853638125765,-1.020408782529934,-2.388270083830591,-5.757352073771241,36.85897670466517,0.30999755859375,0.30921390535587534,0.8535011291503878,-0.7905414607326975,2.497543719033473,0.03147983420884515,1.6755224240919304,-0.825090135764043,45.33335367838593,-27.655230179417003,0.8220212949415441,8,-0.33500099182128906,-0.9950008392333984,-2.3474998474121094,-4.505000114440914,-0.7600021362304688,2,-0.018683573117952768,-2.4285299086302468,34.799999237060554,1.4999904632932155,34.810001373291016,1.230757944775375,34.939998626708984,-0.018683573117952768
8690,2014-08-28,34.650001525878906,34.810001373291016,34.610000610351555,34.610000610351555,18908900.0,-0.00402412721943779,-8.999809269498996,-0.40001525902193935,79.20230490172014,66.38572226405608,-0.05563437437243124,-0.8648962590991545,-2.1424621385941904,-5.544089196442592,35.10942927634822,0.20000076293946023,0.5099718719203494,0.6755016326904268,-0.9988688513978161,2.34987211677867,-0.16168360935369464,1.5126868747345483,-0.5121781484709444,6.7798144376567,-70.82692182496999,0.8371852420441211,8,-0.060001373291015625,-0.8550014495849609,-2.0575003623962402,-4.365000724792477,-0.5400009155273509,3,-0.01125550323726332,2.100022888532845,34.790000915527344,-2.4285299086302468,34.799999237060554,1.4999904632932155,34.810001373291016,-0.01125550323726332
8691,2014-08-29,34.919998168945305,34.939998626708984,34.669998168945305,34.810001373291016,32302800.0,0.007792110567866661,2.6000610360876815,2.749856952125979,78.27380242801178,69.26830869271538,-0.23250593724736746,-1.0982665564810858,-2.3064893607412387,-5.7452147528055555,33.82376306548922,0.2899971008300781,0.5810239140631239,0.886498451232903,-0.8355603809002972,2.6085572833661033,0.025469035166302945,1.7475278672995032,-0.6334699575629372,57.40685796634519,-23.280323661017924,0.8610294160665999,8,-0.2299976348876882,-1.12499809265136,-2.297497272491448,-4.634997367858876,-1.4499969482421804,4,-0.0005726415840474619,-8.999809269498996,34.650001525878906,2.100022888532845,34.790000915527344,-2.4285299086302468,34.799999237060554,-0.0005726415840474619
8692,2014-09-02,34.56999969482422,34.90999984741211,34.43000030517578,34.759998321533196,32094800.0,-0.010022866336583669,-1.0425625167401202,-1.7273105600832792,70.00001059639717,71.5025291353941,0.1593306162703314,-0.7455375990942983,-1.8559498096455442,-5.328798918696748,32.1987507633895,0.48999786376952414,0.6728754012367446,0.5104999542236328,-1.2282292501277894,2.249229158575055,-0.35886464795208184,1.3798645563993475,-0.15558532622385712,22.580585618566275,-54.933600882112245,0.8693646021757112,9,0.12000083923339844,-0.7749996185302734,-1.902498722076416,-4.284998893737789,-0.2999992370605469,1,0.007231703853252558,2.6000610360876815,34.919998168945305,-8.999809269498996,34.650001525878906,2.100022888532845,34.790000915527344,0.007231703853252558
8693,2014-09-03,34.56999969482422,34.880001068115234,34.450000762939446,34.81999969482422,26668800.0,0.0,1.3243087201270565,1.3157989840785924,58.93539375549382,71.71269550954872,0.21834875484901062,-0.6405511871613072,-1.7543028917428813,-5.252925356937226,32.5874785308542,0.43000030517578836,0.738974657331859,0.42299995422363423,-1.2269586582454863,2.072958566692755,-0.40197935201092605,1.2479792604581945,0.6300010681152344,27.450951059516953,-45.64499735616083,0.8249793062345591,9,0.24500083923339844,-0.7749996185302734,-1.3899989128112793,-4.284998893737789,-0.950000762939446,2,-0.016777495559083033,-1.0425625167401202,34.56999969482422,2.6000610360876815,34.919998168945305,-8.999809269498996,34.650001525878906,-0.016777495559083033
8694,2014-09-04,34.90999984741211,35.09000015258789,34.52000045776367,34.529998779296875,27632400.0,0.009835121654305112,-1.8500147820364878,-1.5200042724609375,67.25982319337962,72.00864500804471,-0.06411964612841814,-0.8625306089790925,-1.995313809151142,-5.510312792899796,33.49296764285914,0.5699996948242188,0.7830142303823635,0.6600000381469755,-0.9040031152646719,2.224003191558623,-0.12200153855884821,1.4420016148527992,0.2750009155273432,72.7272201832211,0.8281653273198799,0.7820015767058233,9,-0.09499931335449219,-1.114999771118164,-1.6849989891052175,-4.62499904632568,-3.0,3,-0.039816654131308415,1.3243087201270565,34.56999969482422,-1.0425625167401202,34.56999969482422,2.6000610360876815,34.919998168945305,-0.039816654131308415
8695,2014-09-05,35.0,35.11999893188477,34.830001831054695,34.919998168945305,20841900.0,0.002578062245238266,-1.2307940606844343,0.21053054258898624,65.54311610974923,72.69032227604546,-0.19851066807860462,-0.8114120121581365,-1.9954883562936132,-5.5224056848642675,34.46202127469217,0.2899971008300781,0.8540286076026007,0.6340002059936509,-0.7762991103144401,2.044299522301742,-0.07114945216039104,1.3391498641476929,0.17030076293945484,82.60881583821144,13.205660950129342,0.7051496581540446,9,-0.20999908447265625,-1.2049999237060547,-1.7149991989135742,-4.714999198913571,-3.5300006866455114,4,-0.027714320591517905,-1.8500147820364878,34.90999984741211,1.3243087201270565,34.56999969482422,-1.0425625167401202,34.56999969482422,-0.027714320591517905
8696,2014-09-08,35.33000183105469,35.560001373291016,34.880001068115234,34.959999084472656,24859600.0,0.009428623744419662,-1.5660447976046525,4.6249284760629115,66.66671273791778,71.4965699832036,-0.5222979087392332,-0.9764661302441482,-2.2267541794775383,-5.775143497918027,35.68401076148358,0.6800003051757812,0.8882613859935446,0.8275018692016616,-0.3764720872097058,2.031475825613029,0.22551489099598143,1.4294888474073417,-0.8800010681152415,79.6460774484088,13.12372132181757,0.6019869782056824,9,-0.33500099182128906,-1.355001449584961,-1.9200005531311035,-5.04000091552734,-3.190002441406243,0,-0.0345315923428785,-1.2307940606844343,35.0,-1.8500147820364878,34.90999984741211,1.3243087201270565,34.56999969482422,-0.0345315923428785
8697,2014-09-09,34.90999984741211,35.290000915527344,34.84999847412109,35.290000915527344,22333100.0,-0.01188796948415105,1.3157958138834887,-1.027022290038559,59.163980433428065,69.51386917466847,-0.0967988563877924,-0.4296379258081089,-1.715696600982973,-5.282090129108262,36.635162173773686,0.48000335693360086,0.8141617026470911,0.312999916076663,-0.6790765462903465,1.3050763784436725,-0.18303831510684176,0.8090381472601678,-0.4377990722656335,41.441336174307885,-21.512966461586757,0.4960382311835057,9,0.08500099182128906,-0.9349994659423828,-1.4824986457824707,-4.554999351501461,-3.629999160766598,1,-0.04124888665147708,-1.5660447976046525,35.33000183105469,-1.2307940606844343,35.0,-1.8500147820364878,34.90999984741211,-0.04124888665147708
8698,2014-09-10,35.02000045776367,35.130001068115234,34.669998168945305,34.84999847412109,19964200.0,0.003150977107773123,1.358969844576853,-0.44737238367717574,58.496735692710104,67.06020887208975,-0.1925602062909917,-0.4119030384705553,-1.7305188708957644,-5.319414470124421,37.728543174689285,0.460002899169929,0.7874717886059628,0.32850055694579794,-0.40034330116371564,1.0573444150553115,-0.03592137210895885,0.6929224860005547,-0.5260436706543032,48.076880754135644,-9.92195415255847,0.3644219290547576,9,-0.024999618530273438,-1.0450000762939453,-1.637500286102295,-4.604999542236325,-4.170000076293942,2,-0.021416333243757246,1.3157958138834887,34.90999984741211,-1.5660447976046525,35.33000183105469,-1.2307940606844343,35.0,-0.021416333243757246
8699,2014-09-11,35.02000045776367,35.02000045776367,34.529998779296875,34.790000915527344,21949000.0,0.0,3.260892640936759,1.3529226971838322,47.30288223348164,63.515828575618805,-0.1748959494785396,-0.3577888572693979,-1.6359571904875168,-5.2445633311272815,37.6132417943525,0.4900016784667969,0.7003400591606663,0.2825004577636747,-0.4040595408837717,0.9690604564111212,-0.06077954156005205,0.6257804570874015,-0.5047227789306703,47.57285868248836,-5.229621571233551,0.34327999932372394,9,-0.024999618530273438,-1.0450000762939453,-1.8850007057189941,-4.564999580383301,-3.6400012969970703,3,-0.0399771989599883,1.358969844576853,35.02000045776367,1.3157958138834887,34.90999984741211,-1.5660447976046525,35.33000183105469,-0.0399771989599883
8700,2014-09-12,34.61999893188477,34.90999984741211,34.5,34.900001525878906,26732600.0,-0.0114220879683119,1.7333392673219485,-1.2174050055561696,43.84615610337258,59.69053453954777,0.24630360229962633,0.10094409576679908,-1.1440923798749978,-4.769520355958775,37.38457718935657,0.5200004577636719,0.6032849362494375,-0.1515010833740149,-0.7307310696277582,0.4277289028797284,-0.441116076500883,0.1381139097528532,0.9400024414062429,11.320639284853822,-36.629139562244646,0.2896149931268707,9,0.3750019073486257,-0.569997787475593,-1.5624985694885325,-4.134998321533203,-3.0399990081787216,4,-0.07827842773203475,3.260892640936759,35.02000045776367,1.358969844576853,35.02000045776367,1.3157958138834887,34.90999984741211,-0.07827842773203475
8701,2014-09-15,34.540000915527344,34.77000045776367,34.22999954223633,34.709999084472656,22438000.0,-0.002310745777746148,2.7241324879640105,0.6071306930423446,44.70587179322238,56.88007467252835,0.29807634223462287,0.2214362140618391,-0.9764247032495774,-4.612747193438441,36.947688863668574,0.5400009155273438,0.49063379843433097,-0.24999923706054972,-0.7688242863823334,0.2688258122612339,-0.5094117617214451,0.009413287600345654,0.9988004302978482,29.245374685557792,-16.256427053897546,0.2594125246608935,9,0.3549995422363281,-0.48999977111816406,-1.4825005531311035,-4.034999847412106,-1.9300003051757884,0,-0.08888249915455981,1.7333392673219485,34.61999893188477,3.260892640936759,35.02000045776367,1.358969844576853,35.02000045776367,-0.08888249915455981
8702,2014-09-16,34.93000030517578,35.080001831054695,34.470001220703125,34.470001220703125,20875700.0,0.011291238544035798,-1.6521818453220418,-2.705906112557221,52.218450918587905,56.13374769064991,-0.03965704303907103,-0.1345047188223063,-1.268868917661429,-4.922924173051516,36.408818063985606,0.6100006103515696,0.3980430439242255,0.11400012969970419,-0.3759584266690936,0.603958686068502,-0.13097914848469827,0.35897940788410665,0.5564489685058547,77.77773068282966,32.79590677815942,0.24497927818440057,9,-0.034999847412109375,-0.8099994659423828,-1.872499942779541,-4.184999465942379,-2.6599998474121094,1,-0.07987405929435176,2.7241324879640105,34.540000915527344,1.7333392673219485,34.61999893188477,3.260892640936759,35.02000045776367,-0.07987405929435176
8703,2014-09-17,34.97999954223633,35.20000076293945,34.740001678466804,34.90999984741211,26278900.0,0.0014314124427057262,-1.2439196858892483,0.15217355248536316,53.19863287295764,54.57139321060303,-0.02836449205990732,-0.14134525146465649,-1.210983513914755,-4.884175984860857,35.877680820781876,0.45999908447264914,0.29242515079619125,0.1319993972778306,-0.30812544090385785,0.5721242354595191,-0.08806302181301362,0.35206181636867484,0.45619174218749237,77.3194903256253,31.044460079418222,0.22006241909084454,9,-0.08499908447265625,-0.8599987030029297,-1.922499179840088,-4.204998970031738,-2.2900009155273438,2,-0.10577469708435194,-1.6521818453220418,34.93000030517578,2.7241324879640105,34.540000915527344,1.7333392673219485,34.61999893188477,-0.10577469708435194
8704,2014-09-18,35.169998168945305,35.169998168945305,34.860000610351555,35.11999893188477,23809600.0,0.005431636054756606,11.400091554134905,0.7142779291551103,58.60922551454255,53.80096092224673,-0.19847569269276022,-0.2936302379801248,-1.2918890945066934,-4.984539067721663,35.48583094729328,0.30999755859375,0.24433095488357282,0.2884981155395465,-0.14198646988463537,0.7189827009637284,0.07325582282745557,0.5037404082516375,0.21794544579101682,96.90695296523444,43.75086565627507,0.21524229271209155,9,-0.2749977111816335,-0.7749977111816335,-2.19249773025512,-4.2899971008300675,-1.9899978637695241,3,-0.12283190254158394,-1.2439196858892483,34.97999954223633,-1.6521818453220418,34.93000030517578,2.7241324879640105,34.540000915527344,-0.12283190254158394
8705,2014-09-19,34.81999969482422,35.220001220703125,34.81999969482422,35.15999984741211,46851900.0,-0.009951620481747137,-1.3529490962537445,-6.800106813155209,48.38712059125386,51.76989512817297,0.13779523994358556,0.03201935493881791,-0.8465433826927722,-4.548425342277671,34.43547889593064,0.40000152587890625,0.24949436259777258,-0.045000267028811436,-0.4570554089257257,0.36705487486810284,-0.2510278379772686,0.1610273039196457,0.5216261570121006,59.59587396878119,6.68924803534135,0.20602757094845794,9,-0.05999946594238281,-0.1849994659423828,-1.8674988746643066,-3.8449983596801722,-1.6199989318847727,4,-0.09879381287211653,11.400091554134905,35.169998168945305,-1.2439196858892483,34.97999954223633,-1.6521818453220418,34.93000030517578,-0.09879381287211653
8706,2014-09-22,34.709999084472656,35.029998779296875,34.549999237060554,34.779998779296875,25447700.0,-0.0031591215196912215,-1.4615399663524145,0.20588136296828194,52.4475412547417,51.02362410831893,0.1682979478167823,0.13060149654990028,-0.6401855112682995,-4.355427986814618,33.04308156422234,0.479999542236321,0.19560864411472068,-0.1435009002685561,-0.5595614532032371,0.2725596526661249,-0.3515311767358966,0.0645293761987844,0.5871617149796649,31.999715169270832,-23.720845130070867,0.2080302764673418,9,0.015001296997070312,-0.07499885559082031,-1.7374987602233887,-3.7349977493286097,-0.9699974060058523,0,-0.09017572006121988,-1.3529490962537445,34.81999969482422,11.400091554134905,35.169998168945305,-1.2439196858892483,34.97999954223633,-0.09017572006121988
8707,2014-09-23,34.419998168945305,34.709999084472656,34.380001068115234,34.709999084472656,25690700.0,-0.008354967536057356,1.27584120386204,4.1428882833788485,47.6190245521062,49.81498953714071,0.42631404129684825,0.41095618638413356,-0.2629475863412267,-3.9794419559645604,32.04000532409957,0.3299980163574219,0.13335165386597936,-0.41400165557862323,-0.8729895335849562,0.04498622242770978,-0.6434955945817933,-0.18450771657545317,0.834476180218374,4.761558757679637,-52.282135819309545,0.229493939003168,9,0.30500221252442117,0.3500022888183665,-1.2974977493286062,-3.2899971008300675,-0.5,1,-0.052585637852438416,-1.4615399663524145,34.709999084472656,-1.3529490962537445,34.81999969482422,11.400091554134905,35.169998168945305,-0.052585637852438416
8708,2014-09-24,34.75,34.84999847412109,34.36999893188477,34.400001525878906,18829000.0,0.009587502864902397,-1.341440267956841,-1.2068874799399878,47.45223432908169,49.83158421442961,0.060329195021225246,0.08117854432898497,-0.5071714402382383,-4.2200280887071955,31.080457243465805,0.4799995422363139,0.04314378519864448,-0.0814998626708956,-0.5418102447145188,0.3788105193727276,-0.31165505369271074,0.14865532835091955,0.4634953568865825,44.705887632784304,-9.926235586170414,0.23015519102181245,9,-0.024999618530273438,0.12000083923339844,-1.5374994277954102,-3.619998931884762,-2.1699981689453054,2,-0.07136689330176482,1.27584120386204,34.419998168945305,-1.4615399663524145,34.709999084472656,-1.3529490962537445,34.81999969482422,-0.07136689330176482
8709,2014-09-25,34.139999389648445,34.790000915527344,33.880001068115234,34.68000030517578,34639700.0,-0.017553974398605954,1.3947297093811173,-1.5428664850136036,38.25136953748413,49.20994126266423,0.5949384433655496,0.674571480598523,0.08850787621715028,-3.5194190259661866,29.793249167861465,0.9099998474121094,-0.014397889279216258,-0.6590003967285085,-1.213746895405862,-0.10425389805115515,-0.9363736460671888,-0.3816271473898283,1.0341561346521289,19.402857606477543,-30.381304327078336,0.27737324933867774,9,0.4100017547607351,0.5800018310546804,-0.8824987411499094,-2.8649988174438548,-0.13000106811524859,3,-0.04247219651032308,-1.341440267956841,34.75,1.27584120386204,34.419998168945305,-1.4615399663524145,34.709999084472656,-0.04247219651032308
8710,2014-09-26,34.259998321533196,34.360000610351555,33.630001068115234,34.259998321533196,25882300.0,0.003514907265087297,6.299828342551903,-0.0,34.49270618986996,48.075145084513956,0.46768524527600874,0.5521662356746759,-0.01408717590772568,-3.547670868047639,28.547055300948177,0.729999542236321,-0.07919497554620136,-0.5195013046264734,-1.1216901964863624,0.08268758723341563,-0.8205957505564214,-0.21840685869652532,0.8365079353962557,44.99987738452978,-0.9653568771080714,0.3010944459299463,9,0.16500282287598367,0.335002899169929,-0.692498207092278,-2.984997749328606,0.050003051757819605,4,-0.03152358637678654,1.3947297093811173,34.139999389648445,-1.341440267956841,34.75,1.27584120386204,34.419998168945305,-0.03152358637678654
8711,2014-09-29,34.900001525878906,34.990001678466804,33.939998626708984,34.060001373291016,29003100.0,0.01868077161998727,1.058828589273211,100.0,49.863783159004186,47.8135153334491,-0.12949988984434668,-0.09424380824420808,-0.6288907770433951,-4.09398837710345,27.26019382896841,1.0500030517578196,-0.09218498639351225,0.12150173187255575,-0.4797706586376336,0.7227741223827451,-0.1791344633825389,0.4221379271276504,-1.2700004577636719,93.38234469140187,44.909754581607736,0.3006361952550939,9,-0.47500038146972656,-0.30500030517578125,-1.0375022888183594,-3.445002555847168,-0.3600006103515625,0,-0.048710621450227753,6.299828342551903,34.259998321533196,1.3947297093811173,34.139999389648445,-1.341440267956841,34.75,-0.048710621450227753
8712,2014-09-30,34.81999969482422,35.0,34.40999984741211,34.900001525878906,35274600.0,-0.0022923159758421185,3.214305177111717,-0.09524025776449699,47.25273919126392,47.152860479927575,-0.07458609516109505,0.005742110121481403,-0.5357050810882953,-3.919335916396072,26.545149020349147,0.5900001525878906,-0.06543222516944525,0.028999900817872515,-0.5643643285796998,0.6223641302154448,-0.2676822138809172,0.3256820155166622,-1.1899986267089844,86.86128134945717,36.75490713386746,0.2966821146987873,9,-0.39499855041503906,-0.22499847412109375,-0.9524993896484375,-3.3349990844726562,-1.0600013732910227,1,-0.031016600396982508,1.058828589273211,34.900001525878906,6.299828342551903,34.259998321533196,1.3947297093811173,34.139999389648445,-0.031016600396982508
8713,2014-10-01,33.990001678466804,34.779998779296875,33.84000015258789,34.610000610351555,35086600.0,-0.023836818599420884,-1.0434708694588533,7.749809269502016,38.47876400428751,44.91614253434368,0.6707489279083276,0.8327560458934116,0.2745703057927287,-2.997914055906733,25.561335567640942,0.9799995422363281,-0.054752802663102784,-0.7719982147216697,-1.4599887775044067,-0.08400765193893278,-1.1159934961130418,-0.4280029333302977,-0.3052006530761773,26.277437301086177,-23.15182239098367,0.3439952813913687,10,0.4349994659423757,0.604999542236321,0.014998435974113988,-2.5050010681152415,-0.17000198364258523,2,-0.00205953239378176,3.214305177111717,34.81999969482422,1.058828589273211,34.900001525878906,6.299828342551903,34.259998321533196,-0.00205953239378176
8714,2014-10-02,33.52000045776367,34.0,33.259998321533196,33.959999084472656,32910800.0,-0.013827631582639333,1.8461577962807008,0.7096764269761251,37.88548180288932,43.74929378008095,0.9857459896712726,1.257769136255888,0.728329830509459,-2.4394115983117324,24.561582876139482,0.740001678466804,-0.11273710396415737,-1.17249946594238,-2.0517785982888412,-0.2932203335959187,-1.612139032115607,-0.7328598997691529,1.4799995422363281,14.94263709329153,-37.683370749426125,0.43963956617322947,10,0.6249980926513672,0.8899993896484375,0.6049995422363281,-1.140000343322754,0.06000137329102273,3,-0.02804291807493875,-1.0434708694588533,33.990001678466804,3.214305177111717,34.81999969482422,1.058828589273211,34.900001525878906,-0.02804291807493875
8715,2014-10-03,34.029998779296875,34.18000030517578,33.470001220703125,33.65999984741211,25834600.0,0.015214746854667283,1.1193939773510138,-0.8409092879498539,44.86919506069741,42.90725531407604,0.39325637339489106,0.7076566605410619,0.21574064973160034,-2.8583219562362743,23.342171503337784,0.7099990844726562,-0.17246030406138146,-0.6140010833740206,-1.528179732938618,0.3001775661905768,-1.0710904081563157,-0.15691175859172546,0.9352011871337922,44.252857183572495,-10.862586313842478,0.45708932478229797,10,0.10000038146972656,0.3800010681152344,0.095001220703125,-1.5949983596801758,-0.770000457763679,4,-0.0005877301933917556,1.8461577962807008,33.52000045776367,-1.0434708694588533,33.990001678466804,3.214305177111717,34.81999969482422,-0.0005877301933917556
8716,2014-10-06,34.110000610351555,34.47999954223633,33.86999893188477,34.150001525878906,24321100.0,0.002350920773566134,-1.346136917163099,-0.10811089460066049,41.20172692682979,42.19422224460088,0.2449538444633248,0.5602957167521794,0.13402416979369747,-2.8439298026936513,21.286088707738077,0.6100006103515554,-0.27287521531541614,-0.4729991912841882,-1.3567494200722123,0.4107510375038359,-0.9148743056782038,-0.031124076890172603,0.8210953231811615,48.85065913081967,-3.257783071575716,0.44187511439401234,10,0.019998550415046168,0.299999237060554,0.08249950408936257,-1.6750001907348562,-0.7999992370605398,0,0.005863405434204605,1.1193939773510138,34.029998779296875,1.8461577962807008,33.52000045776367,-1.0434708694588533,33.990001678466804,0.005863405434204605
8717,2014-10-07,33.470001220703125,34.049999237060554,33.419998168945305,34.040000915527344,25972100.0,-0.018762807921328672,1.1356100967258023,14.249666221626308,35.61907405375587,40.87942665845356,0.8225215988257091,1.1456191086486527,0.7654814825687382,-2.107190204583471,19.454017275669806,0.69000244140625,-0.3326491175704902,-1.0409986495971708,-2.0397321345846393,-0.04226516460970231,-1.540365392090905,-0.5416319071034366,1.4276727605896014,13.81597604772426,-33.65335130261694,0.49936674249373525,10,0.6599979400634766,0.9399986267089844,0.7724990844726562,-1.0350008010864258,-0.09000015258789062,1,0.0319689171138231,-1.346136917163099,34.110000610351555,1.1193939773510138,34.029998779296875,1.8461577962807008,33.52000045776367,0.0319689171138231
8718,2014-10-08,34.27000045776367,34.36999893188477,33.139999389648445,33.490001678466804,34960600.0,0.023901978126182444,1.5102140910859894,-1.3684196436936873,42.32084444053864,41.33159053657073,-0.05892222889163179,0.30203637454731336,-0.03265034309733039,-2.801781384158268,17.84757247543701,1.2299995422363281,-0.3859719477720418,-0.20349941253662251,-1.177784558895297,0.7707857338220521,-0.6906419857159634,0.28364316064271833,0.5949200103338654,84.32842831643757,41.331689922592716,0.48714257317933835,10,-0.20000076293945312,0.07999992370605469,-0.027500152587890625,-1.744999885559082,-0.5900001525878906,2,-0.014881882971056082,1.1356100967258023,33.470001220703125,-1.346136917163099,34.110000610351555,1.1193939773510138,34.029998779296875,-0.014881882971056082
8719,2014-10-09,33.61999893188477,34.43000030517578,33.580001831054695,34.150001525878906,28185700.0,-0.018967070825691934,-1.7868948826505822,-0.6794915685277173,40.25974588945197,41.97237272541318,0.5694432043399829,0.8872661327393843,0.6065459591761666,-2.0525941967485437,16.513969395646157,0.8499984741210866,-0.4197113686079774,-0.7835008621215778,-1.792997932488447,0.22599620824529154,-1.288249397305016,-0.27875232693813956,1.1759246930747977,35.82085728194329,-4.866509425062532,0.504748535183436,10,0.450000762939446,0.7300014495849538,0.6850013732910085,-1.0949983596801829,0.3300018310546733,3,0.005948862858224713,1.5102140910859894,34.27000045776367,1.1356100967258023,33.470001220703125,-1.346136917163099,34.110000610351555,0.005948862858224713
8720,2014-10-10,31.90999984741211,32.860000610351555,30.5,32.61999893188477,80917600.0,-0.05086255618083679,2.966379442991265,1.3396143575865633,31.958781637752466,39.982928111940765,2.1356226309393946,2.512654175517895,2.3004761151678537,-0.2523460595747551,16.29606898712426,3.1199989318847727,-0.5275647529207603,-2.3579999923706083,-3.854952401465198,-0.8610475832760187,-3.106476196917903,-1.6095237878233135,2.8196868081350175,35.42713591921275,-6.096469927853292,0.748476204547295,10,0.8400001525878906,1.1200008392333984,2.395000457763672,0.6150007247924805,2.3300018310546946,4,0.05233475373325702,-1.7868948826505822,33.61999893188477,1.5102140910859894,34.27000045776367,1.1356100967258023,33.470001220703125,0.05233475373325702
8721,2014-10-13,31.46999931335449,32.36999893188477,31.46999931335449,31.71999931335449,42110200.0,-0.013788797748718995,-6.199996948242273,0.3521131300974594,31.352738441921502,38.216261362013825,2.2774039278143796,2.857363760950353,2.723799183978752,0.2737064303921031,16.81383007746397,0.8999996185302841,-0.5681311999961451,-2.6445004463195865,-4.587243640634217,-0.7017572520049562,-3.6158720434769016,-1.6731288491622713,3.0059061428598106,24.681914453721713,-20.604037241073446,0.971371597157314,10,1.1700000762939489,1.5600013732910192,2.822501182556156,1.1750011444091832,3.2399997711181676,0,0.05687953756704123,2.966379442991265,31.90999984741211,-1.7868948826505822,33.61999893188477,1.5102140910859894,34.27000045776367,0.05687953756704123
8722,2014-10-14,32.139999389648445,32.669998168945305,31.709999084472656,31.989999771118164,68671000.0,0.02129012046116041,-1.7042189955539835,-0.5999984741211222,34.18182179684645,37.73882333896483,1.3267936505440048,2.073959705532012,2.0345695718216064,-0.3046736800730585,16.664236906418616,1.1999988555908168,-0.5968165160715415,-1.8350003242492576,-3.926189768288964,0.25618911979044867,-2.8805950462691072,-0.789405602229408,2.0973517391929946,41.73026112717034,-3.4791518481030295,1.045594722019853,10,0.35000038146971946,0.7550010681152273,2.345001220703118,0.8600015640258718,2.209999084472642,1,0.03640329825331001,-6.199996948242273,31.46999931335449,2.966379442991265,31.90999984741211,-1.7868948826505822,33.61999893188477,0.03640329825331001
8723,2014-10-15,31.28000068664551,31.649999618530273,29.649999618530273,30.540000915527344,92305200.0,-0.026757894192117493,1.7027070217605629,4.933344353597694,33.17648199272557,37.21560113783552,1.9690155121100155,2.7853578881097967,2.9046016357164497,0.6406388607131568,16.73790473336647,2.489999771118171,-0.7744011789319316,-2.50999908447265,-4.864863865793911,-0.15513430315138876,-3.687431475133284,-1.3325666938120158,2.733109374465439,34.10043585703195,-13.779585260882044,1.1774323906606314,10,0.7849988937377894,1.1549997329711879,3.204999923706051,1.720000267028805,4.670000076293942,2,0.0671355605937145,-1.7042189955539835,32.139999389648445,-6.199996948242273,31.46999931335449,2.966379442991265,31.90999984741211,0.0671355605937145
8724,2014-10-16,30.85000038146973,31.51000022888184,30.75,30.88999938964844,47787400.0,-0.013746812523548368,-5.333341280626724,-0.05405273047351207,30.647010951987525,35.63535845908997,2.2131870632171733,3.030495676753869,3.3388784285558266,1.1476125225793474,16.81555366122163,0.7600002288818395,-0.9671482627894008,-2.7239995002746547,-5.325483912394855,-0.12251508815445078,-4.024741706334755,-1.4232572942145545,2.8140608442347634,37.38318978707241,-10.412487234097789,1.3007422060601013,10,1.2149991989135707,1.585000038146969,3.6350002288818324,2.1500005722045863,4.7399997711181605,3,0.0917341941235732,1.7027070217605629,31.28000068664551,-1.7042189955539835,32.139999389648445,-6.199996948242273,31.46999931335449,0.0917341941235732
8725,2014-10-17,31.3799991607666,31.709999084472656,30.96999931335449,31.20000076293945,37504500.0,0.01717986297384999,-1.3124945983399994,-4.500071527347378,29.770098688862078,34.365177543760225,1.4167400365230378,2.3500553301331024,2.8248833285125485,0.6957360492378228,16.70817825890927,0.8599987030029261,-1.0522943466087327,-2.022000694274901,-4.729344270613929,0.685342882064127,-3.375672482444415,-0.668328906105387,1.962937136363955,57.284780550592586,14.625321002845588,1.3536717881695137,10,0.6600008010864258,1.0550012588500977,3.105001449584961,1.6200017929077148,4.870000839233398,4,0.08189935216397437,-5.333341280626724,30.85000038146973,1.7027070217605629,31.28000068664551,-1.7042189955539835,32.139999389648445,0.08189935216397437
8726,2014-10-20,31.57999992370605,31.70000076293945,30.899999618530273,31.040000915527344,30523700.0,0.006373510780379732,1.0512831798897257,3.0000211929511456,31.632649751233643,33.92224151014665,0.9164970552105594,2.0064094142938025,2.646119325081191,0.5745363293334727,17.400109767562572,0.8000011444091761,-1.1045917710775939,-1.6654999732971199,-4.416005990661841,1.085006044067601,-3.0407529819794767,-0.2902469646147594,1.4675014391364805,63.907325548568295,25.730403681626683,1.3752530086823598,10,0.4600000381469762,0.8550004959106481,2.942501068115238,1.4200010299682653,4.739999771118168,0,0.08423058141820894,-1.3124945983399994,31.3799991607666,-5.333341280626724,30.85000038146973,1.7027070217605629,31.28000068664551,0.08423058141820894
8727,2014-10-21,32.610000610351555,32.61999893188477,31.57999992370605,31.670000076293945,33278400.0,0.032615601302529384,1.1666709714592154,1.7407449269731363,42.35032706163858,33.925517356935536,-0.2775064772122917,0.8789181831049291,1.6362219610792579,-0.37562209006479463,18.130973480232143,1.0399990081787216,-1.2183627460979523,-0.5449994087219281,-3.251549145324489,2.1615503278806294,-1.898274277023205,0.8082754595793524,0.16570061294599725,99.66335609950278,57.503466746548796,1.3532748683012792,10,-0.570000648498528,-0.17500019073485618,1.8625001907348704,0.390000343322761,4.290000915527351,1,0.06439737610598173,1.0512831798897257,31.57999992370605,-1.3124945983399994,31.3799991607666,-5.333341280626724,30.85000038146973,0.06439737610598173
8728,2014-10-22,32.27000045776367,32.86999893188477,32.220001220703125,32.65999984741211,26725600.0,-0.010426254100711518,-1.6530634488127967,-0.4148927319912943,42.96962831372346,34.22661540407681,-0.28054328373027104,1.0789131199364448,1.9892429007984447,0.04401184033206107,18.507081496077692,0.6499977111816477,-1.34223248445997,-0.7609995841979966,-3.3858758785153427,1.8638767101193494,-2.0734377313566696,0.5514385629606764,-2.6200008392333984,71.69817092371477,25.01750475490769,1.312438147158674,10,-1.0100011825561488,0.16499996185302734,2.2375001907348633,0.7300004959106445,4.979999542236328,2,0.0644560888395338,1.1666709714592154,32.610000610351555,1.0512831798897257,31.57999992370605,-1.3124945983399994,31.3799991607666,0.0644560888395338
8729,2014-10-23,32.689998626708984,32.90999984741211,32.59999847412109,32.720001220703125,22254900.0,0.013015127455452635,-1.9523532724199875,0.07692984858562542,42.38636210930235,35.385235456471236,-0.945795723574804,0.5741517699289957,1.5561436949854652,-0.2994886774985801,20.104517229703866,0.6399993896484375,-1.3777108763430945,-0.2685013771057143,-2.8440406139968104,2.307037859785382,-1.556270995551266,1.0192682413398337,-2.97559902191162,89.0546668830226,40.32915899229549,1.2877696184455485,10,-1.409998893737793,-0.25499820709228516,1.8175020217895508,0.31000232696533203,4.479999542236328,3,0.09972475598597685,-1.6530634488127967,32.27000045776367,1.1666709714592154,32.610000610351555,1.0512831798897257,31.57999992370605,0.09972475598597685
8730,2014-10-24,33.18000030517578,33.330001831054695,32.56999969482422,32.720001220703125,27814300.0,0.01498934533654106,-1.0000000000000187,-15.331977113795295,44.95113790649728,36.89616873031299,-1.3820388603353422,-0.0009583314457586312,1.0636227894227233,-0.7084087293358579,21.42602128602011,0.7600021362304759,-1.511992778538854,0.27550020217895366,-2.2294635412438524,2.7804639456017597,-0.9769816695324494,1.5279820738903567,-3.3377766906738273,93.8271033209026,43.253671882783735,1.2524818717114026,10,-1.6899995803832972,-0.744999885559082,1.4650001525878906,-0.17999935150146484,4.4199981689453125,4,0.07263411167106493,-1.9523532724199875,32.689998626708984,-1.6530634488127967,32.27000045776367,1.1666709714592154,32.610000610351555,0.07263411167106493
8731,2014-10-27,33.200000762939446,33.299999237060554,32.77000045776367,33.080001831054695,23751900.0,0.0006027865455004999,2.312535018179548,0.26086776242678483,48.42840248563711,38.47912214017862,-1.2637257177907593,-0.16321693345280863,1.033868863528923,-0.6473461224920882,22.281302761081847,0.5299987792968821,-1.593188071343171,0.3805006980895911,-1.94855153842434,2.709552934603522,-0.7840254201673744,1.5450268163465566,-3.1485104554443275,92.57137563282957,35.805550521189474,1.1645261182569648,10,-1.710000038146962,-0.8600015640258718,1.49749946594239,-0.1999998092651296,4.229999542236335,0,0.09186744478829079,-1.0000000000000187,33.18000030517578,-1.9523532724199875,32.689998626708984,-1.6530634488127967,32.27000045776367,0.09186744478829079
8732,2014-10-28,33.740001678466804,33.75,33.22999954223633,33.22999954223633,21857800.0,0.016265087443315673,-1.0392089398177928,4.250055631497527,46.818735517434085,39.99492808736845,-1.7353935804405367,-0.8308766137665842,0.48245108713102525,-1.1104641756923215,22.960271929323802,0.549999237060554,-1.434766233857232,0.9745015144348201,-1.2045038205663374,3.1535068494359813,-0.1150011530657622,2.0640041819354025,-3.4918006795581107,99.34651441109052,44.16418582824954,1.0895026675005806,10,-1.490001678466804,-1.4150018692016673,0.9399986267089773,-0.7400007247924876,3.7199974060058523,1,0.0764670387673394,2.312535018179548,33.200000762939446,-1.0000000000000187,33.18000030517578,-1.9523532724199875,32.689998626708984,0.0764670387673394
8733,2014-10-29,33.919998168945305,33.970001220703125,33.509998321533196,33.759998321533196,24615200.0,0.005334809766573745,2.538402852154382,0.3137238769129461,51.90839287126935,42.357303856177545,-1.677982241325715,-1.0713132818514026,0.2951505644270398,-1.2075991407069182,24.23900184297409,0.460002899169929,-1.215744624472265,1.1579981803893986,-1.0129352519947403,3.3289316127735376,0.07253146419732559,2.243464896581468,-3.3916532499493073,96.4283573386516,37.19427157372519,1.08546671619207,10,-1.4849977493286062,-1.5949983596801687,0.8275022506713938,-0.6199970245361257,3.750000000000007,2,0.08785387729359839,-1.0392089398177928,33.740001678466804,2.312535018179548,33.200000762939446,-1.0000000000000187,33.18000030517578,0.08785387729359839
8734,2014-10-30,32.580001831054695,33.610000610351555,32.400001525878906,33.580001831054695,55217900.0,-0.039504611150522284,1.2830223988023741,-6.250005960470162,54.47264696909589,45.102031442870185,-0.0746257367439469,0.20516906838278715,1.6069633397928342,0.20303877802533776,24.984087254858313,1.5199966430663991,-1.0884965765427737,-0.13499822616576296,-2.277348170274543,2.007351717943017,-1.2061731982201493,0.936176745888627,-1.7074912818879824,11.464989819373288,-48.68282429673601,1.0711749720543893,10,-0.1450014114379954,-0.2550020217895579,2.217498779296868,0.7799987792968679,4.6199989318847585,3,0.14333940781101928,2.538402852154382,33.919998168945305,-1.0392089398177928,33.740001678466804,2.312535018179548,33.200000762939446,0.14333940781101928
8735,2014-10-31,34.009998321533196,34.009998321533196,32.630001068115234,33.740001678466804,52089700.0,0.04389184806967861,9.222328972280007,-0.26999664306639204,64.97642689751615,48.806895570234914,-1.2206929549054237,-1.2926789552639448,0.14386418903483644,-1.14233379692309,25.951793568878934,1.4299964904785014,-0.8331571781272658,1.2959982872009235,-0.8437842624474499,3.435780836849297,0.2261070123767368,2.36588956202511,-2.827738705212841,100.0,33.90505561136753,1.069891274824187,10,-1.2149991989135742,-1.6849985122680593,0.6250028610229563,-0.6499977111816335,2.8800010681152415,4,0.09291384896691945,1.2830223988023741,32.580001831054695,2.538402852154382,33.919998168945305,-1.0392089398177928,33.740001678466804,0.09291384896691945
8736,2014-11-03,34.310001373291016,34.47999954223633,33.790000915527344,33.810001373291016,28703600.0,0.008821025185639986,-1.5555461365659307,1.851874876374112,63.37856881465826,51.14336687612599,-1.2211362510759258,-1.6621494652352027,-0.17966790958168133,-1.3555883063065437,27.342689457231405,0.6899986267089844,-0.4786707618399362,1.5860013008117662,-0.5829218911216572,3.754924492745193,0.501539704845051,2.670462896778478,-2.7884131123451183,91.82700331402141,21.714438486541567,1.0844615959667132,11,-0.9600009918212891,-1.985001564025879,0.19999980926513672,-0.33500099182128906,2.109996795654297,0,0.09589032262153196,9.222328972280007,34.009998321533196,1.2830223988023741,32.580001831054695,2.538402852154382,33.919998168945305,0.09589032262153196
8737,2014-11-04,34.540000915527344,34.779998779296875,34.209999084472656,34.25,34695900.0,0.006703571350346049,-2.0810565601996,0.5800018310546875,71.79146338384848,54.345792995028766,-1.2835540497754536,-1.905577102909703,-0.42681816067823775,-1.5271184637934425,27.98379045223436,0.5699996948242188,-0.12229566068050701,1.7625008583068862,-0.5329948909634297,4.057996607577206,0.6147529836717283,2.910248732942044,-2.604235075200787,89.91604450698988,14.61830066142032,1.1477478746351593,11,-0.9500007629394531,-2.215001106262207,-0.029999732971191406,-0.5650005340576172,2.1599998474121094,1,0.08367108607542773,-1.5555461365659307,34.310001373291016,9.222328972280007,34.009998321533196,1.2830223988023741,32.580001831054695,0.08367108607542773
8738,2014-11-05,33.759998321533196,34.09999847412109,33.59999847412109,34.049999237060554,34705500.0,-0.022582587530954545,1.5641065769397233,-1.000000000000049,68.58237155900619,57.25646071166253,-0.3016947657352844,-1.2287397639148807,0.3269388637803061,-0.6948239604156967,29.436141508418157,0.9400024414062571,0.2098968703475066,1.007998371124259,-1.2282540755829388,3.244250817831457,-0.11012785222933985,2.126124594477858,-1.3691552109713854,57.14278845074998,-22.00281383945012,1.1181262233535998,11,-0.1699981689453054,-1.5449991226196218,0.7500028610229563,0.21500205993653054,2.470001220703132,2,0.10959718444593292,-2.0810565601996,34.540000915527344,-1.5555461365659307,34.310001373291016,9.222328972280007,34.009998321533196,0.10959718444593292
8739,2014-11-06,33.81999969482422,34.22999954223633,33.40999984741211,33.689998626708984,25240600.0,0.0017772919512484275,-1.3768154401561266,-0.4482781300149737,66.57609350571006,59.65923355601951,-0.20623679126286731,-1.3417832531400649,0.24117034046545882,-0.7006956210765125,31.131767017227034,0.8199996948242188,0.3701701616061541,1.057999706268312,-1.1963117177245763,3.3123111302611967,-0.06915600572813219,2.185155418264756,-1.0468916772647958,55.348832257824135,-25.464767438350812,1.127155711996443,11,-0.22999954223632812,-1.6050004959106445,0.6900014877319336,0.1550006866455078,2.0999984741210938,3,0.11383792161033912,1.5641065769397233,33.759998321533196,-2.0810565601996,34.540000915527344,-1.5555461365659307,34.310001373291016,0.11383792161033912
8740,2014-11-07,33.580001831054695,34.0,33.189998626708984,33.97999954223633,27604500.0,-0.007096329566385284,2.681835915486852,-3.07688019014637,63.51353406384841,61.33535928693187,0.10780514115462836,-1.0226920832883266,0.456594284528272,-0.4070947347293057,29.829560237821894,0.8100013732910156,0.556183287766153,0.7345017433166561,-1.51062853892779,2.979632025561102,-0.388063397805567,1.8570668844388791,-0.4857912916172822,24.528501064036973,-56.010208777684184,1.122565141122224,11,0.00999832153319602,-1.3650026321411204,0.6974973678588796,0.39499855041503196,1.979999542236321,4,0.10780222556560415,-1.3768154401561266,33.81999969482422,1.5641065769397233,33.759998321533196,-2.0810565601996,34.540000915527344,0.10780222556560415
8741,2014-11-10,33.259998321533196,33.490001678466804,33.080001831054695,33.43000030517578,30653600.0,-0.009529585827048992,1.8275390342394995,0.42500739101826923,54.857980901420575,62.228608774041476,0.4885953319210756,-0.5920660309644532,0.7390946141372012,-0.03735956031391652,28.491586142948943,0.5,0.7224890701842597,0.32499828338622194,-1.8301668224256673,2.480163389198111,-0.7525842695197227,1.4025808362921666,1.520000457763679,10.588047858828228,-64.74186530336887,1.0775825529059446,11,0.3300018310546946,-1.0449991226196218,1.0100011825561594,0.7150020599365305,2.980003356933601,0,0.10914014585999254,2.681835915486852,33.580001831054695,-1.3768154401561266,33.81999969482422,1.5641065769397233,33.759998321533196,0.10914014585999254
8742,2014-11-11,33.310001373291016,33.540000915527344,33.200000762939446,33.360000610351555,19676600.0,0.001503399106471015,-1.5185153788552304,0.29410972736446966,58.125005215405174,62.919343478945464,0.41480323412926623,-0.5796396190996376,0.662679411162685,-0.03859169229194492,27.53972856460298,0.34000015258789773,0.8374097773442912,0.3165012359619155,-1.8111440523608238,2.4441465242846583,-0.7473214081994541,1.380323880123285,1.4359974670410125,19.999999999999506,-53.48470552467974,1.063822644161371,11,0.279998779296875,-1.0950021743774414,0.9599981307983398,0.6649990081787109,3.7099990844726562,1,0.09336525570209031,1.8275390342394995,33.259998321533196,2.681835915486852,33.580001831054695,-1.3768154401561266,33.81999969482422,0.09336525570209031
8743,2014-11-12,33.380001068115234,33.419998168945305,33.0,33.22999954223633,22864200.0,0.002101461781395919,2.6522258342733678,-3.00007629510991,55.70249663928493,63.0559934422998,0.2907221254880028,-0.5104151697927435,0.5665364063492007,-0.059397285486184614,25.39088546169324,0.4199981689453054,0.918129395898589,0.2815009117126479,-1.6917654836343416,2.254767307059634,-0.7051322859608433,1.2681341093861391,1.3326778320312442,30.894407279561587,-38.94279938310359,0.986633197673493,11,0.3249988555908203,-1.1650018692016602,0.8899984359741211,0.5949993133544922,2.9899978637695384,2,0.09946074261799542,-1.5185153788552304,33.310001373291016,1.8275390342394995,33.259998321533196,2.681835915486852,33.580001831054695,0.09946074261799542
8744,2014-11-13,33.68000030517578,33.860000610351555,33.34000015258789,33.34999847412109,26449300.0,0.008987394471569043,-1.9714441416893327,2.1999898275774847,54.266211159745964,61.86596947143644,0.182342020296268,-0.6192778614737122,0.23237996013340023,-0.31226964921677336,22.91565415367804,0.5200004577636648,0.9858383155652604,0.44000015258789205,-1.2381819763536654,2.118182281529446,-0.3990909118828867,1.2790912170586708,0.9641714389648399,68.00003051757812,1.1479217244177278,0.8390910644707777,11,0.20999908447265625,-1.465001106262207,0.5299997329711914,0.2950000762939453,3.529998779296875,3,0.07571256573500307,2.6522258342733678,33.380001068115234,-1.5185153788552304,33.310001373291016,1.8275390342394995,33.259998321533196,0.07571256573500307
8745,2014-11-14,33.950000762939446,33.970001220703125,33.34999847412109,33.75,18104600.0,0.008016640597303448,4.166653421282742,0.6060595551856129,56.13747892863832,61.06140392854534,-0.1084709824237109,-0.7239874294543185,-0.07224594335364998,-0.5391622559487601,20.555172322960452,0.6200027465820384,0.996144745908154,0.5815005302429128,-0.8760861009559022,2.039087161441728,-0.14729278535649115,1.3102938458423168,0.6284041114355503,97.93809973257753,32.9207839452739,0.7287933155994071,11,-0.06000137329100852,-1.7350015640258718,0.25999927520752664,0.024999618530280543,3.4799995422363352,4,0.05802643186259826,-1.9714441416893327,33.68000030517578,2.6522258342733678,33.380001068115234,-1.5185153788552304,33.310001373291016,0.05802643186259826
8746,2014-11-17,34.240001678466804,34.25,33.759998321533196,33.81999969482422,17646300.0,0.008542000265399974,1.227287308289222,2.100001907341467,54.266211159745964,59.114153681422835,-0.4575632313714948,-0.847965580362505,-0.40485494330367544,-0.7823346493420402,17.89917212666389,0.490001678466804,1.0974160572583926,0.7385013580322308,-0.5010788075960306,1.9780815236604923,0.11871127521809655,1.358291440846365,0.2752670009331908,99.20013427734432,36.93379367550098,0.6197900828141311,11,-0.615001678466804,-2.0250024795532298,-1.35000133514405,-1.2100009918212962,3.1999969482421733,0,0.03855139106650052,4.166653421282742,33.950000762939446,-1.9714441416893327,33.68000030517578,2.6522258342733678,33.380001068115234,0.03855139106650052
8747,2014-11-18,34.709999084472656,34.900001525878906,34.15999984741211,34.189998626708984,30674800.0,0.013726559081959078,-1.5517386528810928,1.2380904805587387,56.42277007739807,57.76308685013304,-1.0067846220678192,-1.2148560422881474,-0.8993375184011967,-1.2046901750380243,16.350212657214623,0.7400016784667969,0.9923131118612503,1.1034988403320298,-0.17332724421708434,2.380324924881144,0.46508579805747274,1.741911882606587,-1.7099990844726562,89.99987953597257,30.730653397769494,0.6384130422745586,11,-0.7599983215332031,-2.4349985122680664,-1.8749990463256836,-1.6799983978271484,2.8400001525878906,1,0.04407959188562982,1.227287308289222,34.240001678466804,4.166653421282742,33.950000762939446,-1.9714441416893327,33.68000030517578,0.04407959188562982
8748,2014-11-19,34.34999847412109,34.790000915527344,34.25,34.689998626708984,21289600.0,-0.01037166867897199,-1.0000141285842452,-0.6538458716942512,67.11793673069721,57.82329165290939,-0.6194309982150159,-0.7283819174788775,-0.5720563378290677,-0.7981783751595444,15.044812642376854,0.5400009155273438,0.8740255138425113,0.639498329162592,-0.5116193327529004,1.7906159910780843,0.06393949820484579,1.2150571601203382,-1.3119984436035068,64.74342515497148,-0.5490570935800889,0.5755588309577477,11,-0.3999977111816335,-2.074997901916497,-1.6574983596801687,-1.3199977874755788,2.8300018310546946,2,0.07772931884273993,-1.5517386528810928,34.709999084472656,1.227287308289222,34.240001678466804,4.166653421282742,33.950000762939446,0.07772931884273993
8749,2014-11-20,35.95000076293945,35.970001220703125,34.0,34.139999389648445,61994700.0,0.04657939912351927,1.129728414510678,-5.323531061719398,68.16477741932708,58.340096470184804,-2.107102900051771,-2.1835840161207187,-2.186860493802911,-2.343170719093493,14.150272195925556,1.970001220703125,0.7029213633216003,2.076500511169435,0.6447808706669349,3.508220151671935,1.3606406909181814,2.7923603314206886,-2.8747607025146493,99.23662454973515,36.75085494563775,0.7158598202512502,11,-1.4650001525878906,-2.5900001525878906,-3.700000762939453,-3.3450002670288086,0.80999755859375,3,0.011682841725508153,-1.0000141285842452,34.34999847412109,-1.5517386528810928,34.709999084472656,1.227287308289222,34.240001678466804,0.011682841725508153
8750,2014-11-21,35.59000015258789,36.459999084472656,35.5,35.97999954223633,56721600.0,-0.010013924971113863,-2.3684196436936995,-0.21546911256720586,61.85182045521967,59.117189753940266,-1.6002873544076763,-1.7220660640249008,-1.833254953957173,-1.9296950780191082,13.910204245564284,0.9599990844726562,0.600303500337958,1.5959999084472685,0.012421340565481387,3.1795784763290555,0.8042106245063749,2.387789192388162,-2.3989696457519543,67.77782644262635,8.631599217279295,0.7917892839408925,11,-0.8600006103515625,-1.9100008010864258,-3.3400001525878906,-2.984999656677246,0.7000007629394531,4,0.04551837383925861,1.129728414510678,35.95000076293945,-1.0000141285842452,34.34999847412109,-1.5517386528810928,34.709999084472656,0.04551837383925861
8751,2014-11-24,36.25,36.43000030517578,35.84000015258789,35.88999938964844,33321100.0,0.018544530614847954,-1.5652231602341897,-0.9230799327047224,64.66549150625977,59.8439104529241,-2.0020939241460383,-2.2576001308076172,-2.48953349874553,-2.534393880078838,13.657162724859024,0.8400001525878906,0.540675131365802,2.1034997940063462,0.2735932627093334,3.933406325303359,1.1885465283578398,3.0184530596548527,-2.8628313785058594,91.46344867369439,34.7136235808296,0.9149532656485061,11,-1.5200004577636719,-2.570000648498535,-4.012499809265137,-3.6449995040893555,0.1100006103515625,0,0.032551732556573176,-2.3684196436936995,35.59000015258789,1.129728414510678,35.95000076293945,-1.0000141285842452,34.34999847412109,0.032551732556573176
8752,2014-11-25,36.31999969482422,36.47999954223633,36.150001525878906,36.36000061035156,29093200.0,0.0019310260641163257,1.3571389645776566,-0.11111346585851736,74.99998137357227,61.988075423400474,-1.7882807832235912,-2.23920776531898,-2.567494532729725,-2.5463676919552967,13.99284835060168,0.3299980163574219,0.5344761449507871,2.044499588012698,-0.014201564857707183,4.1032007408831035,1.015149011577492,3.0738501644479044,-2.7484612455513684,93.54839205866021,35.32610999082103,1.0293505764352027,11,-1.4099998474121094,-2.2899999618530273,-4.0824995040893555,-3.714999198913574,-0.3699989318847656,1,0.030836975255932098,-1.5652231602341897,36.25,-2.3684196436936995,35.59000015258789,1.129728414510678,35.95000076293945,0.030836975255932098
8753,2014-11-26,36.900001525878906,36.9900016784668,36.27999877929688,36.36999893188477,24060000.0,0.01596921354427594,-1.00000000000002,-13.249761586877565,77.30494679045015,64.54793493792316,-2.0299300639865834,-2.724178309265774,-3.1504940480197163,-3.060549755446573,14.777475824074532,0.7100028991699148,0.6636381252610946,2.475501251220706,0.11578250591777817,4.835219996523634,1.295641878569242,3.65536062387217,-3.095786189168976,96.9899631416247,36.817770738978254,1.1798593726514635,11,-1.730001449584961,-2.2950000762939453,-4.662501335144043,-4.295001029968262,-1.6200027465820312,2,0.017615113395748283,1.3571389645776566,36.31999969482422,-1.5652231602341897,36.25,-2.3684196436936995,35.59000015258789,0.017615113395748283
8754,2014-11-28,37.25,37.68999862670898,36.93999862670898,37.040000915527344,19128500.0,0.009485053106993213,-2.658503907703632,0.3962227484399457,81.91298521226248,67.41188008054807,-2.0341852106579097,-2.852629378328274,-3.505610160019671,-3.343621713179772,14.784526849317409,0.789997100830071,0.7931828096511637,2.5919998168945284,0.08138552049985037,5.102614113289206,1.3366926686971894,3.8473069650918674,-3.127206029114383,79.9087259077333,14.598799647319595,1.2553071481973401,11,-1.5250015258789134,-2.2049999237060547,-5.402500152587891,-4.6449995040893555,-1.2299995422363281,4,-0.0018791864382340373,-1.00000000000002,36.900001525878906,1.3571389645776566,36.31999969482422,-1.5652231602341897,36.25,-0.0018791864382340373
8755,2014-12-01,37.16999816894531,37.61999893188477,36.900001525878906,37.209999084472656,30904000.0,-0.0021477001625419545,-1.4827744965207228,-0.19048138056312444,85.48090403381292,70.88017928877773,-1.6197239811707647,-2.6601365058448607,-3.420477886523763,-3.2023869796966125,15.263338040553965,0.7199974060058665,0.9590512358879622,2.3539979934692354,-0.37329378859600126,5.081289775534472,0.9903521024366171,3.717643884501854,-2.6191396393608954,71.89184396431942,-0.3259855208549709,1.3636458910326175,12,-1.3249988555908203,-2.124998092651367,-5.312498092651367,-4.564997673034668,-0.47999954223633523,0,-0.011030397299149008,-2.658503907703632,37.25,-1.00000000000002,36.900001525878906,1.3571389645776566,36.31999969482422,-0.011030397299149008
8756,2014-12-02,37.599998474121094,37.599998474121094,37.18000030517578,37.18000030517578,28361100.0,0.01156847797574101,1.0,-10.49971390425329,86.41761262256075,74.21293957157359,-1.701966192194476,-2.9840126471898714,-3.8366991385368436,-3.567872627985352,16.315283874355153,0.43000030517578125,1.1481836161827772,2.6194984436035185,-0.3641228072062006,5.603119694413241,1.127687818198659,4.111309069008378,-2.6724431328817317,94.15582324542217,14.699407797353217,1.491810625404861,12,-1.7549991607666016,-2.5549983978271484,-5.637497901916504,-4.994997978210449,-0.8400001525878906,1,-0.03484036201478524,-1.4827744965207228,37.16999816894531,-2.658503907703632,37.25,-1.00000000000002,36.900001525878906,-0.03484036201478524
8757,2014-12-03,37.43000030517578,37.88999938964844,37.40999984741211,37.68000030517578,30660800.0,-0.00452122808096167,-2.310331219910026,-0.5952406902815622,83.80632806514652,76.06720527540128,-1.2354848904400058,-2.726174116765506,-3.6452641891440933,-3.3375254797121983,17.83797536226972,0.4799995422363281,1.3211134578229249,2.3050003051757812,-0.8630270472108563,5.473027657562422,0.7209866289824589,3.8890139813691036,-2.170951769680066,71.4286391250366,-13.585173212017821,1.5840136761933203,12,-1.4850006103515625,-2.2849998474121094,-5.515000343322754,-4.824999809265137,-0.8300018310546875,2,-0.028586686777992365,1.0,37.599998474121094,-1.4827744965207228,37.16999816894531,-2.658503907703632,37.25,-0.028586686777992365
8758,2014-12-04,37.459999084472656,37.459999084472656,37.040000915527344,37.400001525878906,23359100.0,0.0008014635066067033,13.000508646998982,-0.239990234375,83.0419403200076,77.7202233754769,-0.8693593250570615,-2.5979644672898985,-3.6636741925742413,-3.3099009252407967,18.655462892288185,0.4199981689453125,1.5114573859067093,2.149999046325682,-1.1131082251973794,5.413106317848744,0.5184454105641549,3.7815526820872094,-1.8326174293955617,56.56553201655351,-29.3363379531285,1.6315536357615308,12,-0.7649993896484375,-2.3149986267089844,-5.172499179840088,-4.854998588562012,-0.9599990844726562,3,-0.04030961981948111,-2.310331219910026,37.43000030517578,1.0,37.599998474121094,-1.4827744965207228,37.16999816894531,-0.04030961981948111
8759,2014-12-05,37.66999816894531,37.900001525878906,37.52000045776367,37.56999969482422,20527600.0,0.005605955408570784,-2.800068665598535,1.6667090539165819,82.86216878350912,80.05470652306461,-0.9048762635307668,-2.6401018995117767,-3.8397402064703243,-3.507413994274337,19.47479367245032,0.44000244140625,1.6754988321637398,2.1674982070922866,-1.1786934633452404,5.5136898775298135,0.49440237187351954,3.8405940423110536,-1.72585003102823,76.99966430664062,-7.074855605311683,1.6730958352187637,12,-0.7999973297119141,-2.5199966430664062,-5.2899980545043945,-5.064997673034668,-1.3199996948242188,4,-0.06344569965014557,13.000508646998982,37.459999084472656,-2.310331219910026,37.43000030517578,1.0,37.599998474121094,-0.06344569965014557
8760,2014-12-08,37.20000076293945,37.72999954223633,36.93999862670898,37.459999084472656,28134800.0,-0.012476703712540171,-1.0256366366219314,-2.600022888532845,75.34247380659986,81.24103788976907,-0.20392847705013395,-1.9868655492861365,-3.344440030499925,-3.0123680208538133,19.82672978590359,0.7900009155273509,1.816061240225082,1.516500854492186,-1.7831333866776191,4.816135095661991,-0.13331626609271297,3.166317975077085,-0.9429160829484786,27.083474066097917,-52.8025520120142,1.6498171205849008,12,-0.17499923706054688,-1.9349994659423828,-4.820000648498535,-4.595000267028809,-1.0100021362304759,0,-0.031720437660618495,-2.800068665598535,37.66999816894531,13.000508646998982,37.459999084472656,-2.310331219910026,37.43000030517578,-0.031720437660618495
8761,2014-12-09,36.88999938964844,37.09000015258789,36.29999923706055,36.66999816894531,28487300.0,-0.008333370078848379,1.548378760844152,-0.8461640036973458,69.19014250042642,80.59550023719731,0.23066034774227262,-1.4661395851233578,-3.032848814787357,-2.6788664250070227,19.790893461956323,0.9000015258789062,1.8332777357289913,1.0249994277954073,-2.1085027247410437,4.158501580331858,-0.5417516484728182,2.591750504063633,1.0100021362304688,36.874956786694355,-40.007839929287016,1.5667510762682237,12,0.20000076293945312,-1.4399986267089844,-4.329999923706055,-4.284998893737793,-0.4399986267089844,1,-0.0054215442192602215,-1.0256366366219314,37.20000076293945,-2.800068665598535,37.66999816894531,13.000508646998982,37.459999084472656,-0.0054215442192602215
8762,2014-12-10,36.41999816894531,37.02000045776367,36.29999923706055,36.93000030517578,27499900.0,-0.012740613404157775,1.086952675807165,-2.3181786655569425,67.87564220648912,79.5477997278683,0.8005214540346159,-0.7917946417318404,-2.564107335086838,-2.1936076203027,19.81993378213909,0.720001220703125,1.915973361781667,0.3994983673095689,-2.500079496109393,3.299076230728531,-1.0502905643999085,1.8492872990190463,1.4480033111572297,7.499922514072637,-67.98885615941768,1.4497889317094799,12,0.6800022125244141,-0.9699974060058594,-3.582498073577881,-3.814997673034668,-0.3299980163574219,2,0.009335534587637806,1.548378760844152,36.88999938964844,-1.0256366366219314,37.20000076293945,-2.800068665598535,37.66999816894531,0.009335534587637806
8763,2014-12-11,36.70000076293945,37.209999084472656,36.43999862670898,36.5,25088200.0,0.007688155081591708,-3.8124500816572984,-0.3921567160829955,58.389259453960804,76.93405242139033,0.5466515023113772,-0.8541088289591201,-2.815384578044622,-2.4682255421231787,19.727425814908194,0.7900009155273438,1.937780999608016,0.5135009765624972,-2.117257932539701,3.1442598856646953,-0.8018784779886019,1.8288804311135962,1.1366406723022493,25.00005960455951,-45.52322915281316,1.3153794545510986,12,0.39999961853027344,-1.25,-3.7425007820129395,-4.095000267028809,-0.220001220703125,3,-0.0027248579493039937,1.086952675807165,36.41999816894531,1.548378760844152,36.88999938964844,-1.0256366366219314,37.20000076293945,-0.0027248579493039937
8764,2014-12-12,36.22999954223633,36.81999969482422,36.22000122070313,36.45000076293945,29322500.0,-0.012806572504972413,-4.000031789427074,-1.100001907341357,56.98689010677817,73.76805087394203,0.9574343336656526,-0.19317716118665373,-2.3063753447723343,-1.990887529412909,20.123993960461377,0.5999984741210866,1.89405063526155,-0.08400020599365376,-2.43563868759464,2.2676382756073323,-1.2598194467941468,1.0918190348068393,1.5759090490417478,0.6621412349017777,-67.30819221746161,1.1758192408004924,12,0.8300018310546875,-0.779998779296875,-3.3274998664855957,-3.6249990463256836,0.6800003051757812,4,0.0074524002532461164,-3.8124500816572984,36.70000076293945,1.086952675807165,36.41999816894531,1.548378760844152,36.88999938964844,0.0074524002532461164
8765,2014-12-15,35.91999816894531,36.77999877929688,35.900001525878906,36.38999938964844,30633400.0,-0.008556482948050337,-2.4510067917302734,2.1363573311138855,46.09927223209213,69.28823527500107,1.1973953474044876,0.2866768050185584,-1.9766052268873011,-1.671285735235159,20.53557756161766,0.8799972534179759,1.7648732907457756,-0.4925014495849638,-2.5770899313387474,1.5920870321688199,-1.5347956904618556,0.549792791291928,1.8224741275097642,1.5264641476028513,-60.85017925936497,1.042294240876893,12,0.9800033569335938,-0.4699974060058594,-3.01749849319458,-3.314997673034668,0.5300025939941406,0,0.01197105587682179,-4.000031789427074,36.22999954223633,-3.8124500816572984,36.70000076293945,1.086952675807165,36.41999816894531,0.01197105587682179
8766,2014-12-16,35.560001373291016,36.5,35.560001373291016,35.86000061035156,31166300.0,-0.010022183017969422,-5.266673448367941,0.6382945912603077,41.592939772519166,64.59785879804248,1.3830271444931839,0.7912003751542542,-1.6031943848853203,-1.3036844171297446,21.18544226658748,0.9399986267089844,1.5545159734064598,-0.9184982299804716,-2.7857255245526176,0.9487290645916744,-1.8521118772665446,0.015115417305601397,2.071922676929489,0.0,-56.01979399557854,0.9336136472860732,12,1.1700000762939453,-0.1100006103515625,-2.657501697540283,-2.955000877380371,0.25,1,0.01771645751091433,-2.4510067917302734,35.91999816894531,-4.000031789427074,36.22999954223633,-3.8124500816572984,36.70000076293945,0.01771645751091433
8767,2014-12-17,36.2400016784668,36.33000183105469,35.33000183105469,35.61999893188477,31637700.0,0.01912261751729094,1.4999904632932155,-2.066681077781851,42.857142857142854,60.13288130216862,0.5771693505673952,0.24422257298305539,-2.2409701623520775,-1.9717294783555346,22.099907170520247,1.0,1.3393069864600733,-0.3149980545043931,-1.9929225985603622,1.362926489551576,-1.1539603265323777,0.5239642175235915,1.226168557599351,48.40431791895786,-2.3325194582846507,0.8389622720279846,12,0.375,-0.7900009155273438,-3.3375020027160645,-3.6350011825561523,-2.0500030517578125,2,0.005794676455477044,-5.266673448367941,35.560001373291016,-2.4510067917302734,35.91999816894531,-4.000031789427074,36.22999954223633,0.005794676455477044
8768,2014-12-18,37.02000045776367,37.02000045776367,36.43000030517578,36.75,32128100.0,0.021523144127234994,3.3703640910439536,0.4354826801205981,47.722776465504936,56.22850437794593,-0.303749368399977,-0.3430800948397348,-2.9946004939687043,-2.7344772862873015,23.229062356791218,0.779998779296875,1.0738165307770586,0.331500625610353,-0.9960254293811346,1.6590266806018406,-0.33226240188538725,0.9952636531060932,0.23255293780133002,100.0,50.76576783291418,0.663763027495742,12,-0.48999977111816406,-1.5699996948242188,-4.1175007820129395,-4.414999961853027,-3.240001678466797,3,-0.025121563848623518,1.4999904632932155,36.2400016784668,-5.266673448367941,35.560001373291016,-2.4510067917302734,35.91999816894531,-0.025121563848623518
8769,2014-12-19,36.36999893188477,37.15999984741211,36.22999954223633,37.02000045776367,76786800.0,-0.017558117715867905,1.0,-2.407408977238985,42.88256771258632,52.62184814527777,0.15919576977064764,0.3583739801905068,-2.304285236754808,-2.0733841222972273,23.10151802566181,0.9300003051757812,0.8046939196625402,-0.3395008087158118,-1.6306274323631698,0.9516258149315462,-0.9850641205394908,0.3060625031078672,-1.0399971008300852,56.830504270172966,10.030120478496897,0.6455633118236779,12,-0.09999847412110086,-0.7499980926513743,-3.4099993705749583,-3.764998435974128,-2.1599998474121165,4,0.003024487588178637,3.3703640910439536,37.02000045776367,1.4999904632932155,36.2400016784668,-5.266673448367941,35.560001373291016,0.003024487588178637
8770,2014-12-22,37.209999084472656,37.2599983215332,36.38999938964844,36.38999938964844,29227100.0,0.023095963081029236,-1.1219494040696323,-1.2615350305762079,46.76617356053666,50.130296040845565,-0.7590602681446796,-0.37316969325780747,-3.0382527854701635,-2.889950598570607,22.583047455425355,0.8899993896484304,0.5552993729012172,0.41949939727783203,-0.775603614408503,1.614602408964167,-0.17805210856533193,1.017050903120996,-1.843397293090817,97.40936124458185,54.26107071045824,0.5975515058431669,12,-0.9149990081787109,-1.5849990844726562,-4.15749979019165,-4.604998588562012,-4.1699981689453125,0,-0.008062328525714313,1.0,36.36999893188477,3.3703640910439536,37.02000045776367,1.4999904632932155,36.2400016784668,-0.008062328525714313
8771,2014-12-23,37.43000030517578,37.70000076293945,37.29999923706055,37.400001525878906,22169700.0,0.005912422093956149,-2.478223372143165,0.03658389080657617,50.0,48.144113573457886,-0.9995168103041294,-0.5272689222176083,-3.1332941037977946,-3.0826059075207013,22.21390795638552,0.4900016784667969,0.2841647544042303,0.580500602722168,-0.6187526151819256,1.7797538206262615,-0.01912600622987526,1.1801272116742112,-1.9876626525878862,88.60757048742839,47.01090439596979,0.599626608952046,12,-0.9149990081787109,-1.6000003814697266,-4.377501010894775,-4.824999809265137,-3.779998779296875,1,-0.02618219434267044,-1.1219494040696323,37.209999084472656,1.0,36.36999893188477,3.3703640910439536,37.02000045776367,-0.02618219434267044
8772,2014-12-24,37.43999862670898,37.599998474121094,37.18000030517578,37.47000122070313,12109100.0,0.00026712053036814787,1.8965680535641467,-1.0001271617502194,49.83497975881797,47.19363805177536,-0.9494579394202702,-0.4733251601568753,-3.037239348691564,-3.069872333573443,21.720232185671996,0.4199981689453125,0.082231171953012,0.5344989776611229,-0.6652455718334949,1.7342435271557406,-0.06537329708618955,1.1343712524084353,-1.8622011874999913,82.31279453590436,40.84943113056943,0.5998722747473095,12,-0.924997329711907,-1.4899978637695241,-4.51999902725219,-4.834998130798333,-3.7399978637695312,2,-0.04353625302366204,-2.478223372143165,37.43000030517578,-1.1219494040696323,37.209999084472656,1.0,36.36999893188477,-0.04353625302366204
8773,2014-12-26,37.54999923706055,37.7400016784668,37.52000045776367,37.52000045776367,14037200.0,0.0029380505979264004,-13.66734486266531,-0.9998728544178354,48.993298041000294,46.30546115557782,-1.035053407234983,-0.5608898822049895,-3.0099975106673895,-3.1366310359496623,20.81342225095566,0.3000030517578196,-0.053511886882908755,0.6119997024536161,-0.621848604572051,1.8458480094792833,-0.004924451059217461,1.2289238559664497,-1.844869598427735,87.41707466185662,48.364825843977016,0.6169241535128348,12,-1.0149974822998047,-1.5999984741210938,-4.437498569488525,-4.944998741149902,-3.9500007629394602,4,-0.08948071048255468,1.8965680535641467,37.43999862670898,-2.478223372143165,37.43000030517578,-1.1219494040696323,37.209999084472656,-0.08948071048255468
8774,2014-12-29,37.18000030517578,37.52000045776367,37.16999816894531,37.45000076293945,12203300.0,-0.009853500383552372,-1.413769517119819,-9.000381485249237,49.82934775886705,46.719913991886145,-0.5767798744180084,-0.20701795674838053,-2.4903635924297447,-2.725581716408584,19.137898278976813,0.3800010681152344,-0.15975731136849447,0.24550075531006144,-0.9850137196577009,1.4760152302778238,-0.36975648217381973,0.8607579927939426,-1.3120809033562537,58.51848712188643,17.210679087027707,0.6152572374838817,12,-0.6449985504150391,-1.2299995422363281,-4.06749963760376,-4.710000038146973,-3.240001678466797,0,-0.09144705481364923,-13.66734486266531,37.54999923706055,1.8965680535641467,37.43999862670898,-2.478223372143165,37.43000030517578,-0.09144705481364923
8775,2014-12-30,36.7599983215332,37.18999862670898,36.7599983215332,37.08000183105469,15214100.0,-0.011296449171467882,-1.6874724331540796,1.1851961740064143,48.91121475321741,47.53305565640816,-0.028042169558638363,0.19045782504018405,-1.9396079917401892,-2.2638404984658393,17.27873255910634,0.43000030517577414,-0.21766703980154745,-0.15400123596191406,-1.3816540226892187,1.0736515507653905,-0.7678276293255664,0.45982515740173824,-0.7423123375818932,0.0,-40.13898795772539,0.6138263933636536,12,-0.22499656677246094,-0.14499664306640625,-2.8374977111816406,-3.949997901916504,-3.459999084472649,1,-0.06936886162932199,-1.413769517119819,37.18000030517578,-13.66734486266531,37.54999923706055,1.8965680535641467,37.43999862670898,-0.06936886162932199
8776,2014-12-31,36.290000915527344,37.040000915527344,36.290000915527344,36.63000106811523,20393600.0,-0.012785566579597618,-3.4117627259365637,1.0624888242516497,48.911246006389774,48.205733784102264,0.6217824466021682,0.5873976498556175,-1.3480701320879405,-1.7531357240624175,15.523627944863064,0.75,-0.24582380505630397,-0.5584987640380845,-1.7717457423219471,0.6547482142457781,-1.1651222531800158,0.0481247251038468,-0.13452967601479315,0.0,-42.43896091014534,0.6066234891419314,12,0.6949996948242188,0.3250007629394531,-2.0850014686584473,-3.235001564025879,-3.3600006103515625,2,-0.08955634935267875,-1.6874724331540796,36.7599983215332,-1.413769517119819,37.18000030517578,-13.66734486266531,37.54999923706055,-0.08955634935267875
8777,2015-01-02,36.36000061035156,37.15999984741211,36.11000061035156,36.66999816894531,23605600.0,0.001928897576694899,-1.5925985230954713,0.9117571160901805,47.04860892652665,48.13082627977135,0.637650429249291,0.4565327953413174,-1.3264151506994182,-1.7883139705711315,13.519431540006579,1.0499992370605469,-0.18521601893113626,-0.43499908447265767,-1.6345685238691843,0.7645703549238689,-1.034783804170921,0.16478563522560563,1.3800010681152344,15.337413262500146,-28.096790794002946,0.5997847196982616,1,0.5650005340576172,0.2550010681152344,-2.155001163482666,-3.3050012588500977,-2.6599998474121165,4,-0.07453242681467753,-3.4117627259365637,36.290000915527344,-1.6874724331540796,36.7599983215332,-1.413769517119819,37.18000030517578,-0.07453242681467753
8778,2015-01-05,35.95000076293945,36.45000076293945,35.939998626708984,36.20000076293945,32785000.0,-0.011276123226889756,-2.777733823113874,0.8064579641661744,47.543869042042,48.64874864971087,0.9833152956692501,0.7880086844621559,-0.816674242155301,-1.3472796858390126,12.094077757890576,0.5100021362304688,-0.07190518989378347,-0.7694990158081083,-1.9828360193508061,0.4438379877345895,-1.3761675175794608,-0.16283051403675586,1.7574008941650376,0.6330458632311897,-46.21996764017547,0.6066685017713498,1,0.8899993896484375,0.6650009155273438,-1.4800009727478027,-2.8850011825561523,-2.400001525878899,0,-0.06258692495827467,-1.5925985230954713,36.36000061035156,-3.4117627259365637,36.290000915527344,-1.6874724331540796,36.7599983215332,-0.06258692495827467
8779,2015-01-06,35.279998779296875,36.22999954223633,35.2599983215332,36.08000183105469,30847600.0,-0.01863705060983689,-1.3095158082124594,3.20001220703125,44.71947485572127,48.42133768250916,1.6566558286665725,1.338397658677053,-0.06620010218588135,-0.6653123188306793,10.484041775092537,0.970001220703125,-0.025114754856687682,-1.3200010299682603,-2.607675215083887,-0.032326844852633485,-1.9638381225260702,-0.6761639374104504,2.356706756591798,1.036292984515893,-49.42073758778808,0.6438370925578117,1,1.220001220703125,1.3000011444091797,-0.3924980163574219,-1.9599981307983398,-1.1499977111816406,1,-0.04761905791679477,-2.777733823113874,35.95000076293945,-1.5925985230954713,36.36000061035156,-3.4117627259365637,36.290000915527344,-0.04761905791679477
8780,2015-01-07,36.02000045776367,36.06999969482422,35.27000045776367,35.63999938964844,27725200.0,0.02097510499067945,2.3333333333333335,-0.47499952316466076,53.571420109370415,48.81816213910587,0.8159019440824977,0.5327763575396816,-0.7312682140785185,-1.3863693239774264,9.689802622119942,0.7999992370605469,-0.04637450716911218,-0.5209993362426744,-1.8010302487504504,0.7590315762651016,-1.1610147924965588,0.11901612001121009,1.4741026452636703,40.000080309351624,-16.143805998270885,0.6400154562538863,1,0.4799995422363281,0.5599994659423828,-0.6350011825561523,-2.350001335144043,-1.6599998474121165,2,-0.057745746935613074,-1.3095158082124594,35.279998779296875,-2.777733823113874,35.95000076293945,-1.5925985230954713,36.36000061035156,-0.057745746935613074
8781,2015-01-08,36.68999862670898,37.0,36.2599983215332,36.36999893188477,31765400.0,0.018600726275140644,-1.740742310572345,0.8421020930582369,53.49919849832636,49.225297554606804,0.03340892853951516,-0.16124050510429555,-1.3176471845522784,-2.037006919767272,9.262738554824942,0.9799995422363281,0.03343770694829118,0.15899887084960085,-1.1126495264151117,1.4306472681143134,-0.47682532778275544,0.7948230694819571,0.6700581894287154,75.26311351325268,17.390869920689184,0.6358241986323552,1,-0.18999862670897727,-0.10999870300292258,-1.2449989318847585,-3.0199995040893484,-1.9499969482421733,3,-0.09239573498322862,2.3333333333333335,36.02000045776367,-1.3095158082124594,35.279998779296875,-2.777733823113874,35.95000076293945,-0.09239573498322862
8782,2015-01-09,36.7599983215332,37.11000061035156,36.400001525878906,36.77000045776367,22850500.0,0.0019078685593971745,1.0579610791685095,-0.03125670552893351,47.72725453895525,49.08462605437958,-0.1600205261239651,-0.21551160662357915,-1.3188987385127433,-2.090874586756712,8.762592540939345,0.7099990844726562,0.02809912119829505,0.21199855804443501,-1.0624891454628411,1.4864862615517112,-0.42524529370920305,0.8492424097980731,0.4740549849282232,81.08098076776358,27.358755594803178,0.6372438517536365,1,-0.3699989318847656,-0.17999839782714844,-1.3149986267089844,-3.089999198913574,-2.4899978637695312,4,-0.10418928703035035,-1.740742310572345,36.68999862670898,2.3333333333333335,36.02000045776367,-1.3095158082124594,35.279998779296875,-0.10418928703035035
8783,2015-01-12,36.599998474121094,37.0,36.22999954223633,36.900001525878906,29400800.0,-0.004352553175128504,2.0800018310546875,29.993897787948132,52.198848588598295,49.347903924349716,-0.16645429239279963,-0.06681337024600253,-1.0963952373634527,-1.9143916317465184,8.110673984854083,0.7700004577636719,-0.026900521067311445,0.05699882507324361,-1.215761485974184,1.3297591361206713,-0.5793813304504738,0.693378980596961,0.5156115332446376,72.43235106718602,18.31416458323684,0.6363801555237141,1,-0.375,-0.019998550415039062,-1.0549983978271484,-2.8299989700317383,-2.3899993896484375,0,-0.0792349134449325,1.0579610791685095,36.7599983215332,-1.740742310572345,36.68999862670898,2.3333333333333335,36.02000045776367,-0.0792349134449325
8784,2015-01-13,36.5,37.4900016784668,36.290000915527344,36.86999893188477,31478000.0,-0.0027321988603852265,-2.0379877639514614,1.2333172269976331,42.09354763616097,48.59038535578789,-0.19339529120840382,0.05739254689697759,-0.8905677143570401,-1.800878937871353,7.603368486805816,1.2000007629394531,-0.09174195157888221,-0.056499671936038,-1.3209820278628044,1.2079826839907284,-0.6887408498994247,0.5757415060273487,-1.2400016784667969,55.40535431988452,6.48382905189267,0.6322411779633836,1,-0.125,0.07999992370605469,-0.5799999237060547,-2.7300004959106445,-2.0900001525878906,1,-0.08082193871066978,2.0800018310546875,36.599998474121094,1.0579610791685095,36.7599983215332,-1.740742310572345,36.68999862670898,-0.08082193871066978
8785,2015-01-14,36.349998474121094,36.90999984741211,35.90999984741211,36.33000183105469,34250300.0,-0.0041096308459974695,-1.3255797448590336,-0.05404513727794685,37.782779655399786,47.353889094566775,-0.12032147080410738,0.25429836681210816,-0.6803983187272777,-1.6484769157990655,7.578718409314404,1.0,-0.1719482430994077,-0.2280012130737319,-1.461149755234274,1.0051473290868103,-0.8445754841539994,0.38857305800653563,-1.0454000854492165,27.847982075772354,-15.39037080274299,0.6165742710802693,1,0.02500152587890625,0.15000152587890625,-0.3399972915649414,-2.574997901916504,-2.5900001525878977,2,-0.061072833540456894,-2.0379877639514614,36.5,2.0800018310546875,36.599998474121094,1.0579610791685095,36.7599983215332,-0.061072833540456894
8786,2015-01-15,36.18999862670898,36.88000106811523,36.02999877929688,36.52999877929688,47181800.0,-0.004401646606010945,-1.5757651070716536,-17.002861503243746,36.323850290234255,46.16224924608984,0.0268218836148435,0.48898660498435476,-0.47052075734792,-1.4836294456661605,7.996440039776573,0.8500022888183452,-0.24439144388298217,-0.4195009231567468,-1.5727564736258302,0.7337546273123365,-0.9961286983912885,0.15712685207779487,-0.8416921722412027,17.72142119037687,-19.724375424480012,0.5766277752345406,1,0.18500137329102273,0.31000137329102273,-0.04499721527098899,-2.4149980545043874,-1.779998779296868,3,-0.05056640192870432,-1.3255797448590336,36.349998474121094,-2.0379877639514614,36.5,2.0800018310546875,36.599998474121094,-0.05056640192870432
8787,2015-01-16,36.45000076293945,36.65999984741211,35.5099983215332,36.11999893188477,62812200.0,0.007184364357466055,2.0666707356770835,-0.9705931851585289,38.34747680470698,45.14042788638596,-0.2448161999263263,0.25879214079952817,-0.6840102687540224,-1.7351471599355222,8.58633766509378,1.1500015258789062,-0.2789574279186411,-0.16999874114990376,-1.3128666423026871,0.9728691600028796,-0.7414326917262954,0.4014352094264879,-1.0588604039917016,47.47479028833668,15.674621632413821,0.5714339505763916,1,-0.07500076293945312,0.049999237060546875,-0.18000030517578125,-2.6750001907348633,-2.500000000000007,4,-0.04691355414761178,-1.5757651070716536,36.18999862670898,-1.3255797448590336,36.349998474121094,-2.0379877639514614,36.5,-0.04691355414761178
8788,2015-01-20,36.09000015258789,36.459999084472656,35.56999969482422,36.099998474121094,35929400.0,-0.009876559748047908,1.438356021216001,-0.030297775928238502,38.42888023720764,44.44147292877333,0.15324734917882665,0.5750291367822982,-0.25557562047611526,-1.3685096724855157,8.734581410722516,0.8899993896484375,-0.28971541934892286,-0.48349933624267294,-1.6334972272087427,0.6664985547233968,-1.0584982817257114,0.09149960924036549,-0.6568825672497596,29.2929721065185,0.8364493400778308,0.5749989454830357,1,0.29000091552734375,0.4099998474121094,0.18500041961669922,-2.314999580383301,-2.4399986267089844,1,-0.050429473181748175,2.0666707356770835,36.45000076293945,-1.5757651070716536,36.18999862670898,-1.3255797448590336,36.349998474121094,-0.050429473181748175
8789,2015-01-21,36.47999954223633,36.68000030517578,35.77000045776367,35.849998474121094,27442600.0,0.010806300581865491,-1.3038055366429575,-63.01068294544067,47.00856024531437,43.71226627721154,-0.05434609154558956,0.2041606814940593,-0.573132503139135,-1.7493773340364598,9.036180536708871,0.9099998474121094,-0.2839498800215381,-0.0989999771118164,-1.2459480294799476,1.0479480752563148,-0.672474003295882,0.4744740490722492,-1.0057442750356245,69.28572596334625,35.69172623946017,0.5734740261840655,1,0.020000457763671875,0.020000457763671875,-0.20499897003173828,-2.7049989700317383,-3.229999542236328,2,-0.062225890522160765,1.438356021216001,36.09000015258789,2.0666707356770835,36.45000076293945,-1.5757651070716536,36.18999862670898,-0.062225890522160765
8790,2015-01-22,36.90999984741211,37.0,36.13999938964844,36.560001373291016,31809900.0,0.011787289215229535,2.245292796683365,0.5555521916306895,56.681018359040024,44.06580181729084,-0.3853468259913555,-0.26294870398288595,-0.9164630204544579,-2.1654173821345637,9.073982027043726,0.8600006103515625,-0.23810305786676622,0.3460002899169936,-0.7737250057484104,1.4657255855823976,-0.2138623579157084,0.9058629377496956,-1.3954296519860847,93.95972810711862,53.79820633188693,0.5598626478327036,1,-0.4099998474121094,-0.4099998474121094,-0.654998779296875,-3.1349992752075195,-2.8499984741210938,3,-0.06773232214400249,-1.3038055366429575,36.47999954223633,1.438356021216001,36.09000015258789,2.0666707356770835,36.45000076293945,-0.06773232214400249
8791,2015-01-23,36.45000076293945,37.02999877929688,36.38000106811523,36.959999084472656,27427100.0,-0.012462722470179322,1.0,-1.4571444141689374,50.89463326217118,44.41773278653705,0.04137995770836511,0.12634459940116471,-0.3630361865057523,-1.6983022620870685,8.590701310288562,0.6499977111816548,-0.1218806610857257,-0.0649988174438505,-1.108323057236909,0.9783254223492079,-0.5866609373403762,0.45666330245267517,-0.8959219378526129,61.84224725755946,17.774747882349523,0.5216621198965287,1,0.049999237060546875,0.049999237060546875,-0.27499961853027344,-2.6750001907348633,-2.3500022888183665,4,-0.07379979108646051,2.245292796683365,36.90999984741211,-1.3038055366429575,36.47999954223633,1.438356021216001,36.09000015258789,-0.07379979108646051
8792,2015-01-26,35.810001373291016,36.29999923706055,35.56999969482422,36.18999862670898,30906800.0,-0.01755828192736708,1.4333379957529595,0.7450951059516814,48.669207863204726,44.02555048371554,0.5950238984791554,0.672444004189586,0.3632683871619946,-1.0492476810052551,8.611461129125326,0.8800010681152344,-0.1378903906454667,-0.6234983444213853,-1.6160018948173445,0.36900520597457387,-1.1197501196193613,-0.12724656922340927,1.6800003051757812,16.43848143599919,-31.754899622604345,0.4962517751979785,1,0.6899986267089844,0.6899986267089844,0.2799997329711914,-2.035000801086426,-1.690002441406243,0,-0.03909526590867718,1.0,36.45000076293945,2.245292796683365,36.90999984741211,-1.3038055366429575,36.47999954223633,-0.03909526590867718
8793,2015-01-27,34.189998626708984,34.720001220703125,33.549999237060554,34.400001525878906,58456200.0,-0.045238835086733986,1.7529384309519047,0.5526432027626742,41.22383539681128,43.92891579045447,2.053125245405056,2.137403085931581,2.0502745256052393,0.5704819501611027,9.087712840476922,2.2600021362304616,-0.2478094550936376,-2.0755010604858413,-3.365241664916411,-0.7857604560552716,-2.7203713627011297,-1.4306307582705529,3.2616030120849615,18.390789478011023,-34.29012150755485,0.6448703022152851,1,1.1000003814697337,1.4550018310546875,1.8425025939941406,-0.41499805450439453,-0.45999908447265625,1,-0.0070195341740100226,1.4333379957529595,35.810001373291016,1.0,36.45000076293945,2.245292796683365,36.90999984741211,-0.0070195341740100226
8794,2015-01-28,33.779998779296875,34.700000762939446,33.720001220703125,34.470001220703125,34929100.0,-0.011991806489627055,-1.4197592494913547,3.2856805507620206,30.95237013974898,43.169981399826604,2.276070671676038,2.402816742781006,2.514223643888897,0.9723929473226747,10.101129989399519,0.979999542236321,-0.3412198974824605,-2.3155008316040053,-3.9483671709935635,-0.6826344922144472,-3.131934001298788,-1.4990676619092227,3.5155387634277346,6.609183117550585,-45.70633088123603,0.8164331696947793,1,1.510000228881843,1.8650016784667969,2.2100019454956055,-0.004998207092285156,-0.5900001525878906,2,-0.0038483498554073847,1.7529384309519047,34.189998626708984,1.4333379957529595,35.810001373291016,1.0,36.45000076293945,-0.0038483498554073847
8795,2015-01-29,34.209999084472656,34.279998779296875,33.459999084472656,33.84000015258789,29569400.0,0.012729435189894778,2.215695660954575,-0.5362284387439186,28.01420094650446,42.24668702830107,1.6881111050582263,1.867741789790486,2.1355773143421715,0.5352850572669965,11.67839351105008,0.8199996948242188,-0.4553980985835864,-1.7580005645751982,-3.5616884932519284,0.04568736410153207,-2.659844528913567,-0.8561566002368295,2.9357169260253926,21.008405157214654,-27.231035707822386,0.9018439643383658,1,1.0349998474121094,1.3900012969970703,1.735001564025879,-0.4349985122680664,-1.4899978637695312,3,-0.02806194417316965,-1.4197592494913547,33.779998779296875,1.7529384309519047,34.189998626708984,1.4333379957529595,35.810001373291016,-0.02806194417316965
8796,2015-01-30,33.040000915527344,33.990001678466804,33.0,33.700000762939446,38719700.0,-0.03420047355325284,-1.675674143112702,-1.783788520821071,22.40358694649413,40.47514371072186,2.6421416919460725,2.9321045618580115,3.3350437590691087,1.6860308131367532,12.863225222334822,1.2099990844726562,-0.545641192997131,-2.7654987335205092,-4.984768170076009,-0.5462292969650093,-3.8751334517982627,-1.6558640152427557,3.884572079409182,1.212149235615409,-41.10201591493624,1.1096347182777515,1,1.9749984741210938,2.3299999237060547,2.919999122619629,0.7349996566772461,-1.3400001525878942,4,0.030871683701567898,2.215695660954575,34.209999084472656,-1.4197592494913547,33.779998779296875,1.7529384309519047,34.189998626708984,0.030871683701567898
8797,2015-02-02,33.650001525878906,33.75,32.650001525878906,33.060001373291016,38733800.0,0.01846248769517711,1.7848164834156635,-0.8939398318065004,29.485424571947647,39.48142641458186,1.7804229220218204,2.2226228531004324,2.7470555176054887,1.0668356933369623,13.97659468012076,1.0999984741210938,-0.6000625365781644,-2.019998168945314,-4.420260919612623,0.3802645817219954,-3.2201295442789686,-0.8198667936116593,2.960605629462698,48.30918586608384,9.399743796914287,1.2001313753336538,2,1.1899986267089844,1.5450000762939453,2.5224990844726562,0.1249990463256836,-1.3199996948242116,0,0.013372865611792184,-1.675674143112702,33.040000915527344,2.215695660954575,34.209999084472656,-1.4197592494913547,33.779998779296875,0.013372865611792184
8798,2015-02-03,33.700000762939446,34.049999237060554,32.610000610351555,33.779998779296875,36038300.0,0.0014858613608705884,3.6451648628859474,-0.13558982316620996,30.39217100521499,37.63516094345971,1.5150760884969259,2.1032512228374642,2.731709163569782,1.006082949371617,14.78406912250112,1.4399986267089986,-0.6418293548196559,-1.8574989318847699,-4.408674563323629,0.6936766995540893,-3.133086747604203,-0.5819111161653368,2.5145458294558907,52.15311354107918,14.697014821948386,1.27558781571943,2,1.1199989318847727,1.4750003814697337,2.5325002670288157,0.07499980926514382,-2.9000015258788956,1,0.01246285339575448,1.7848164834156635,33.650001525878906,-1.675674143112702,33.040000915527344,2.215695660954575,34.209999084472656,0.01246285339575448
8799,2015-02-04,33.59999847412109,33.84000015258789,33.299999237060554,33.669998168945305,25052800.0,-0.002967426900723824,1.6341272794937334,0.8750178818367446,30.606498863123974,34.737992110580144,1.3003318300396742,2.1828549012568246,2.8143360199150464,1.0946410511282139,14.896940506530127,0.5400009155273366,-0.7277491668954923,-1.8735012054443416,-4.569660089419884,0.8226576785312005,-3.2215806474321127,-0.5254217634565705,2.1820026004289943,59.28137420622205,19.758539089207424,1.3480794419877709,2,1.220001220703132,1.4650020599365305,2.642502784729011,0.1750020980835032,-2.6699981689453054,2,0.0038690795838984826,3.6451648628859474,33.700000762939446,1.7848164834156635,33.650001525878906,-1.675674143112702,33.040000915527344,0.0038690795838984826
8800,2015-02-05,33.939998626708984,33.990001678466804,33.450000762939446,33.68000030517578,20491400.0,0.010119052619891322,1.9999682112468213,-3.714277929155313,34.525456136779184,32.91919465220326,0.5528727289207183,1.7697736282903236,2.4721586938270406,0.7514444959847921,14.929786690865132,0.540000915527358,-0.7929018874312064,-1.4295009613037095,-4.196436847954523,1.3374349253471038,-2.812968904629116,-0.04603301797830284,1.461362392137275,92.36106144052602,48.01172053347174,1.3834679433254053,2,0.5150012969970703,1.1100025177001953,2.3025026321411133,-0.16499805450439453,-3.1099987030029332,3,-0.022097820575920357,1.6341272794937334,33.59999847412109,3.6451648628859474,33.700000762939446,1.7848164834156635,33.650001525878906,-0.022097820575920357
8801,2015-02-06,33.299999237060554,34.0,33.139999389648445,33.919998168945305,29342400.0,-0.018856788908199418,1.2051224367031161,-2.384626670774774,29.411758839374883,30.77947809399994,0.7812067484716678,2.2585794627270914,3.081222149543983,1.3857708075633326,16.39866641091353,0.8600006103515554,-0.9699079196865341,-1.9000003814697166,-4.740689573318946,0.9406888103795126,-3.3203449773943348,-0.47965578554509847,1.7663985327663383,47.9166169960825,3.7989324887757476,1.4203445959246153,2,0.36500167846678977,1.7500019073486257,3.2750024795532156,1.0250015258788991,-2.7099990844726634,4,-0.01741735824762214,1.9999682112468213,33.939998626708984,1.6341272794937334,33.59999847412109,3.6451648628859474,33.700000762939446,-0.01741735824762214
8802,2015-02-09,32.93000030517578,33.240001678466804,32.669998168945305,33.0,28705500.0,-0.011111079290145764,1.072728533777221,0.11290292809283525,29.373368731334253,29.462759575613607,0.7819452457194487,2.452682882883792,3.4130912510014966,1.7416603631741765,18.209395724564697,0.6300010681152486,-1.270936238347133,-2.0784994125366225,-4.991846315517549,0.8348474904443037,-3.535172864027089,-0.6218259610461558,1.8416298055140672,22.222222222222495,-22.788746071371616,1.456673451490464,2,0.7250003814697195,2.1200008392333984,3.8700008392333984,1.4700002670288086,-2.04000091552734,0,-0.03735194445300405,1.2051224367031161,33.299999237060554,1.9999682112468213,33.939998626708984,1.6341272794937334,33.59999847412109,-0.03735194445300405
8803,2015-02-10,33.700000762939446,33.72999954223633,33.049999237060554,33.200000762939446,20200000.0,0.023382947179707125,1.428583106266943,-7.142888283378746,32.711452346180835,29.658213154106036,-0.07249448106125556,1.5328734633859327,2.5944242276333185,0.9610864578059122,19.629662148574205,0.7999992370605469,-1.5158105918160771,-1.1634990692138771,-4.031649224132671,1.704651085704917,-2.5975741466732742,0.27057600824551997,0.8122338077098092,77.4436974404273,34.03671709487238,1.4340750774593973,2,-0.25500106811522727,1.3500003814697337,3.0700006484985423,0.6999998092651438,-2.960000991821282,1,-0.04065278637593883,1.072728533777221,32.93000030517578,1.2051224367031161,33.299999237060554,1.9999682112468213,33.939998626708984,-0.04065278637593883
8804,2015-02-11,33.549999237060554,33.759998321533196,33.31999969482422,33.669998168945305,18364200.0,-0.0044510837532042435,1.9333316379081062,-0.23999786376950283,28.35051749107035,29.6955816590578,0.04632184761302227,1.528925432303673,2.681729534720141,1.0965012044667688,21.484200306168983,0.43999862670897727,-1.7269793465362184,-1.1660005569457965,-3.9827504950983723,1.6507493812067828,-2.574375526022088,0.24237441213049493,0.7339672583529762,66.16540275116807,27.948724444985643,1.4083749690762892,2,-0.2199993133544993,1.5000019073486257,3.1775016784667898,1.1900014877319265,-2.2399997711181676,2,-0.08196721497871906,1.428583106266943,33.700000762939446,1.072728533777221,32.93000030517578,1.2051224367031161,33.299999237060554,-0.08196721497871906
8805,2015-02-12,34.130001068115234,34.130001068115234,33.759998321533196,33.97999954223633,20056700.0,0.01728768537240355,3.9333197701033447,-1.2500238420702756,35.279198875342686,31.12620520670764,-0.610412456891936,0.8159116030026254,2.047057589327281,0.5107256663720676,23.028098544005328,0.5800018310546804,-1.757326377137268,-0.4749988555908189,-3.193895861552768,2.2438981503711304,-1.8344473585717935,0.8844496473901557,-1.520000457763679,100.0,62.09614114284038,1.3594485029809755,2,-0.7600002288818359,0.9200000762939453,2.409998893737793,0.9300003051757812,-2.930000305175785,3,-0.09375917558727953,1.9333316379081062,33.549999237060554,1.428583106266943,33.700000762939446,1.072728533777221,32.93000030517578,-0.09375917558727953
8806,2015-02-13,34.360000610351555,34.36999893188477,33.950000762939446,34.25,18037900.0,0.006738925726292866,5.461646810258331,0.7333299425257651,40.29451281446327,32.3272150114316,-0.7079249240479726,0.46565825379901327,1.7500710522901812,0.2779876335043099,24.527477466519876,0.4199981689453267,-1.6802431901792048,-0.15349941253662536,-2.769010374025136,2.4620115489518852,-1.4612548932808807,1.15425606820763,-1.7195999908447277,99.41186370317098,56.364109912431225,1.3077554807442562,2,-0.8700008392333913,0.6900005340576243,2.179999351501472,0.7900009155273509,-3.5699996948242116,4,-0.10273575739058716,3.9333197701033447,34.130001068115234,1.9333316379081062,33.549999237060554,1.428583106266943,33.700000762939446,-0.10273575739058716
8807,2015-02-17,34.740001678466804,34.75,34.259998321533196,34.400001525878906,19374100.0,0.0110594022516044,1.7222557777283671,3.0908933277849777,54.41414731458936,34.99632349025097,-1.0248202839774905,-0.05166930911660472,1.311597895822601,-0.09793955151921097,25.28800051821203,0.490001678466804,-1.6087336643544958,0.3120016098022518,-2.1438968362051085,2.767900055809612,-0.9159476132014319,1.5399508328059355,-2.0304171264648616,99.41186370317222,51.045666715782296,1.227949223003681,2,-1.0300025939941477,0.3099994659423757,1.7999982833862234,0.40999984741210227,-4.850002288818363,1,-0.11945887522657328,5.461646810258331,34.360000610351555,3.9333197701033447,34.130001068115234,1.9333316379081062,33.549999237060554,-0.11945887522657328
8808,2015-02-18,34.27000045776367,34.709999084472656,34.189998626708984,34.650001525878906,19992900.0,-0.01352910759916448,1.0800177003303553,-1.1176496987512248,53.89508195528258,37.58394383382415,-0.5201623064476095,0.2898518754441852,1.7154929068496898,0.3681746886565094,26.116267487755827,0.5500030517578196,-1.3758385482096642,-0.06699962615967081,-2.3951534574335156,2.261154205114174,-1.2310765417965897,1.097077289477248,-1.4379909788818495,66.43360560840406,12.257274389948961,1.1640769156369215,2,-0.5600013732910156,0.7800006866455078,2.214999198913574,0.8800010681152344,-4.190000534057621,2,-0.09862856793016206,1.7222557777283671,34.740001678466804,5.461646810258331,34.360000610351555,3.9333197701033447,34.130001068115234,-0.09862856793016206
8809,2015-02-19,34.209999084472656,34.419998168945305,34.049999237060554,34.25,11017500.0,-0.0017508425004243433,-1.0555461365659327,0.10526527129448376,50.0,39.30333759640425,-0.40737225748502937,0.180315742606453,1.7005579485090436,0.43364068543377243,27.37281408515797,0.3699989318847514,-1.2262449737381047,-0.013500976562497158,-2.1117440369133647,2.0847420837883703,-1.062622506737931,1.0356205536129366,-1.2629101743237428,45.454545454545844,-12.383704783839512,1.0491215301754344,2,-0.5,0.8400020599365234,2.192500114440918,0.94000244140625,-2.2099990844726562,3,-0.10143231237119399,1.0800177003303553,34.27000045776367,1.7222557777283671,34.740001678466804,5.461646810258331,34.360000610351555,-0.10143231237119399
8810,2015-02-20,34.40999984741211,34.56999969482422,33.90999984741211,34.150001525878906,20955600.0,0.005846266246473775,1.2758693264405465,-6.499809269502194,63.83834958751252,43.12851434619731,-0.5964111462630228,-0.2282862378450332,1.4415515947428474,0.23840697780518383,29.076662641239494,0.6599998474121094,-1.0769100209377953,0.31149978637695597,-1.3691933528768132,1.9921929256307251,-0.5288467832499251,1.151846356003837,-1.3547362718721274,59.52379871117751,-5.251011995028769,0.8403465696268829,2,-0.7000007629394531,0.4099998474121094,2.067500114440918,0.7400016784667969,-2.950000762939453,4,-0.0900901015755996,-1.0555461365659327,34.209999084472656,1.0800177003303553,34.27000045776367,1.7222557777283671,34.740001678466804,-0.0900901015755996
8811,2015-02-23,33.759998321533196,34.5,33.580001831054695,34.400001525878906,25565500.0,-0.018889902027354966,1.1904714329180897,-2.461566676937099,51.10217024526387,45.54282562552283,0.1404757769869036,0.2211948454871262,2.033771687626171,0.87922520157219,31.04797240144429,0.9199981689453054,-0.9311389114595059,-0.20400161743165057,-1.4722940463080576,1.0642908114447565,-0.8381478318698541,0.43014459700655294,-0.6030505605256096,15.384339502065991,-49.346954650703076,0.6341462144382024,2,0.14000129699707742,1.0600013732910227,2.677501678466804,1.3900032043457102,-2.489997863769524,0,-0.075829315339773,1.2758693264405465,34.40999984741211,-1.0555461365659327,34.209999084472656,1.0800177003303553,34.27000045776367,-0.075829315339773
8812,2015-02-24,34.40999984741211,34.490001678466804,33.509998321533196,33.610000610351555,29607500.0,0.019253600657447967,1.0416674945064546,-1.2499925494567037,56.35060475450876,48.16939811533704,-0.3101227639453725,-0.5682010050521811,1.3475023375637605,0.22500427118229993,32.12543531983111,0.980003356933608,-0.8198934106721723,0.5159999847412138,-0.43919428192773324,1.4711942514101608,0.038402851406736715,0.9935971180756908,-1.1574689520649812,75.00007947280932,8.319261988197496,0.4775971333344741,2,-0.375,0.4099998474121094,2.0275001525878906,0.8550014495849609,-3.600000381469723,1,-0.1052019455953882,1.1904714329180897,33.759998321533196,1.2758693264405465,34.40999984741211,-1.0555461365659327,34.209999084472656,-0.1052019455953882
8813,2015-02-25,33.950000762939446,34.150001525878906,33.72999954223633,34.029998779296875,24686300.0,-0.013368180369441651,1.624983608902452,-0.09999761581194323,52.94119155587497,50.90169523364867,0.21128729084689724,-0.13397270127642003,1.756113902800159,0.6913189444469552,31.487836979903637,0.6800003051757812,-0.6070980168912428,0.06800079345702414,-0.8775174211694861,1.0135190080835343,-0.4047583138562274,0.5407599007702757,-0.6076217213131443,41.50961050551843,-25.028725833437925,0.4727591073132546,2,0.17999839782715554,0.8699989318847727,2.487499237060554,1.500000000000007,-3.1400012969970597,2,-0.11958766662895015,1.0416674945064546,34.40999984741211,1.1904714329180897,33.759998321533196,1.2758693264405465,34.40999984741211,-0.11958766662895015
8814,2015-02-26,33.650001525878906,33.880001068115234,33.43000030517578,33.61999893188477,25928400.0,-0.008836501629420401,-1.1951264898259195,-0.3750417242857965,47.54655893441633,52.26473524021241,0.5888919033886992,0.16420709853177584,2.015331966221197,1.0034579858666461,30.93883766330514,0.5200004577636648,-0.35845010780320763,-0.22549858093261577,-1.1757446840299295,0.724747522164698,-0.7006216324812726,0.2496244706160411,-0.2231652267501829,19.298363025525024,-42.15706934601545,0.47512305154865536,2,0.4399986267089844,1.1699981689453125,2.789999008178711,1.7999992370605469,-2.6100006103515625,3,-0.10609216761631668,1.624983608902452,33.950000762939446,1.0416674945064546,34.40999984741211,1.1904714329180897,33.759998321533196,-0.10609216761631668
8815,2015-02-27,33.25,33.639999389648445,33.209999084472656,33.630001068115234,24427300.0,-0.011887117614876819,1.1500138283566734,-12.665607120155574,49.55909036780476,53.29413274613924,0.9509393676755309,0.5150048683690471,2.3790572461374353,1.4052533533888933,30.263044458869302,0.44000244140625,-0.18856313617359888,-0.5775001525878878,-1.5532457270186057,0.3982454218428302,-1.0653729398032468,-0.0896273653725288,1.5,3.100843964206928,-57.58584518268117,0.48787278721536037,2,0.7299995422363281,1.5699996948242188,3.25,2.200000762939453,-1.9899997711181605,4,-0.03759398496240607,-1.1951264898259195,33.650001525878906,1.624983608902452,33.950000762939446,1.0416674945064546,34.40999984741211,-0.03759398496240607
8816,2015-03-02,34.060001373291016,34.130001068115234,33.11999893188477,33.290000915527344,25406400.0,0.024360943557624637,1.2197852870036021,-2.026311298499222,59.24712633990196,53.831130415618425,0.10494385624899394,-0.2262631794694201,1.5530495242971227,0.6004967505118373,28.932699230118082,1.0100021362304616,0.05860541971341604,0.18150119781493856,-0.725112977207047,1.0881153728369242,-0.27180588969605424,0.6348082853259314,0.6591986083984409,68.61317933496265,2.9345473141783742,0.4533070875109946,3,-0.1450023651123047,0.7599983215332031,2.4399986267089844,1.3899993896484375,-2.7500019073486293,0,-0.07633594198434812,1.1500138283566734,33.25,-1.1951264898259195,33.650001525878906,1.624983608902452,33.950000762939446,-0.07633594198434812
8817,2015-03-03,34.09999847412109,34.380001068115234,33.90999984741211,33.950000762939446,27332000.0,0.0011743129541219588,-3.086975270761369,0.19480210650430269,53.71744483765228,53.811392958103944,-0.0395432941818612,-0.2432928354217836,1.475259032305324,0.5762492126677046,27.162595098693814,0.470001220703125,0.20889132700315116,0.19899845123290305,-0.7060731070813944,1.1040700095472005,-0.2535373279242492,0.6515342303900553,0.5552334655761797,77.77760958153378,13.025906853799754,0.4525357791571491,3,-0.25499916076659446,0.35500144958496804,2.4000015258789134,1.3500022888183665,-2.8599987030029226,1,-0.08299114788832429,1.2197852870036021,34.060001373291016,1.1500138283566734,33.25,-1.1951264898259195,33.650001525878906,-0.08299114788832429
8818,2015-03-04,34.11999893188477,34.40999984741211,33.720001220703125,33.860000610351555,23005800.0,0.0005865237143298785,-1.555564189690372,1.7333485923553247,55.42856063325332,54.414566361798755,-0.09282013236605735,-0.24265585627536979,1.3917728334871597,0.5595008054542703,25.85682894520829,0.6899986267089844,0.2926021771576828,0.1979990005493235,-0.7069259912217021,1.102923992320349,-0.2544634953361893,0.6504614964348363,0.47382368749999415,77.51932482863488,12.411641331059911,0.4524624958855131,3,-0.27499961853028054,-0.4399986267089915,2.3800010681152273,1.3300018310546804,-2.1899986267089915,2,-0.09701053838103224,-3.086975270761369,34.09999847412109,1.2197852870036021,34.060001373291016,1.1500138283566734,33.25,-0.09701053838103224
8819,2015-03-05,33.72999954223633,34.5,33.59000015258789,34.259998321533196,21225800.0,-0.011430228659356612,-1.246919975887273,-2.038470003080983,46.04741980474202,52.437796385935364,0.24801208921031304,0.16609819523071678,1.7334004145517667,0.9608961047209306,24.53897711254572,0.9099998474121094,0.21134919256570583,-0.19850044250487997,-1.0955198450476686,0.6985189600379087,-0.6470101437762708,0.2500092587665108,0.8048701296484424,44.20290856619986,-15.809899924874308,0.44850970127139356,3,0.07999992370605469,-0.049999237060546875,1.7375001907348633,1.720001220703125,-2.0,3,-0.08656982258886636,-1.555564189690372,34.11999893188477,-3.086975270761369,34.09999847412109,1.2197852870036021,34.060001373291016,-0.08656982258886636
8820,2015-03-06,33.189998626708984,33.68000030517578,33.080001831054695,33.540000915527344,32373100.0,-0.016009514463561136,-1.1052730205259242,0.6603831980192407,39.106140092277364,51.10490414671464,0.6668868391958682,0.6819963597305474,2.1906774831285034,1.5365723541083298,23.611682483584044,0.6499977111816335,0.1485826948454374,-0.7010013580322294,-1.656779919438101,0.2547772033736422,-1.1788906387351687,-0.22311207732929006,1.3100013732910156,7.746263203704635,-45.329624852591834,0.477889280702937,3,0.6000022888183594,0.4900016784667969,2.277501106262207,2.2600021362304688,-1.6999988555908203,4,-0.0647784814745811,-1.246919975887273,33.72999954223633,-1.555564189690372,34.11999893188477,-3.086975270761369,34.09999847412109,-0.0647784814745811
8821,2015-03-09,32.720001220703125,33.27000045776367,32.47999954223633,33.200000762939446,33058800.0,-0.01416081426492255,1.5483944403767942,1.3714182951684248,31.501837132075835,48.343929966444314,1.0882921289004983,1.166100424790585,2.5636916627460593,2.046899818987427,22.613131399518473,0.7900009155273438,0.1028341130146373,-1.1419988632202163,-2.2027157473455006,-0.08128197909493196,-1.6723573052828584,-0.6116404211575741,1.779998779296875,11.881268518745834,-33.87384268991282,0.5303584420626429,3,0.7699985504150391,0.8949985504150391,2.702498435974121,2.8999996185302734,0.1100006103515696,0,-0.04462105554254958,-1.1052730205259242,33.189998626708984,-1.246919975887273,33.72999954223633,-1.555564189690372,34.11999893188477,-0.04462105554254958
8822,2015-03-10,31.70000076293945,32.40999984741211,31.5,32.240001678466804,50278900.0,-0.031173606959350786,1.0681879264454712,1.1250029802351198,28.618978524721967,45.64146185187175,1.8812908598762483,2.202132120719792,3.4725344905486715,3.0910105305832083,21.50911703071757,1.220001220703125,-0.07880734851393356,-2.1004993438720767,-3.482663474344289,-0.7183352133998646,-2.791581409108179,-1.4094172786359742,2.638399200439455,6.666692097981652,-34.96607784252795,0.6910820652361045,3,1.2999992370605504,1.4249992370605504,3.4924993515014684,3.7500000000000036,1.1699981689453232,1,-0.012302879735353711,1.5483944403767942,32.720001220703125,-1.1052730205259242,33.189998626708984,-1.246919975887273,33.72999954223633,-0.012302879735353711
8823,2015-03-11,32.330001831054695,32.959999084472656,31.95000076293945,31.96999931335449,49683600.0,0.019873850250873737,-4.049996423717831,-0.6666701987877827,35.71431056033147,44.32676758808454,1.1145316522516993,1.543360553699074,2.7328584393968143,2.5027596410278647,20.82764354000637,1.2599983215332067,-0.12982157383984116,-1.4019983291625877,-2.9329226597994307,0.12892600147425526,-2.1674604944810127,-0.6365361638441627,1.724558135986321,27.666727701823152,-12.925660489695023,0.7654621653184218,3,0.6699981689453054,0.7949981689453054,2.6874990463256765,2.9449996948242116,0.1399993896484304,2,-0.03371487776686499,1.0681879264454712,31.70000076293945,1.5483944403767942,32.720001220703125,-1.1052730205259242,33.189998626708984,-0.03371487776686499
8824,2015-03-12,30.79999923706055,31.60000038146973,30.57999992370605,31.01000022888184,107402400.0,-0.04732454399444219,-2.1384647888563357,-0.5833320087949176,27.180790524508737,41.84028982771832,2.456023897506693,3.011160355122339,4.14507402234538,4.072905258019777,20.5058290017259,1.7500019073486435,-0.3165447413011151,-2.794500923156736,-4.811173235943141,-0.7778286103703316,-3.802837079549942,-1.7861647667635303,2.999104733276365,7.0967511704045725,-29.816193123910594,1.008336156393203,3,1.740000724792477,1.865000724792477,4.197501182556149,4.455001831054684,1.9300003051757777,3,0.03668834727617587,-4.049996423717831,32.330001831054695,1.0681879264454712,31.70000076293945,1.5483944403767942,32.720001220703125,0.03668834727617587
8825,2015-03-13,30.93000030517578,30.979999542236328,30.36000061035156,30.6299991607666,47954700.0,0.004220814004397999,2.099997615811953,-1.42857013106148,30.852525106530294,38.68533413512147,2.192932776777397,2.7712127610189086,3.909908044754978,3.9757481333376745,20.802227856736444,0.6199989318847692,-0.4614950221086218,-2.50449981689453,-4.826880278608741,-0.18211935518032263,-3.6656900477516317,-1.343309586037428,2.482811179565431,19.58761940592979,-19.220363743713843,1.1611902308571043,3,1.5,1.625,4.012499809265137,4.325000762939453,1.5,4,0.02586483120488925,-2.1384647888563357,30.79999923706055,-4.049996423717831,32.330001831054695,1.0681879264454712,31.70000076293945,0.02586483120488925
8826,2015-03-16,30.82999992370605,31.11000061035156,30.649999618530273,30.93000030517578,33074600.0,-0.003233119317266775,1.0000000000000155,-0.3333333333333452,23.83041779566902,35.36455335267889,1.9965307041522529,2.733334182104233,3.916564970253699,4.105150957174903,21.409740241884727,0.4600009918212855,-0.5614321815648964,-2.428000164031989,-4.979479288387534,0.12347896032355621,-3.7037397262097578,-1.1522606018542163,2.1554180386206063,18.07690727639256,-15.485754538079632,1.275739562177772,3,1.6000003814697301,1.7250003814697301,3.922500610351566,4.425001144409183,1.8700008392333949,0,0.02140771485713233,2.099997615811953,30.93000030517578,-2.1384647888563357,30.79999923706055,-4.049996423717831,32.330001831054695,0.02140771485713233
8827,2015-03-17,30.59000015258789,30.729999542236328,30.40999984741211,30.57999992370605,29215600.0,-0.0077846179601712695,1.2069019948304098,-0.10000190734138886,24.622362414529633,31.941642439487374,1.8844468163334227,2.789504379866507,4.056251282598204,4.357009908953934,22.662023407565357,0.42000007629394176,-0.6646288519318304,-2.4604998588562026,-5.174342986828528,0.2533432691161259,-3.817421422842365,-1.10357829487004,2.027859380462253,8.846141431451441,-22.731796102795855,1.3569215639861638,3,1.8400001525878906,1.9650001525878906,3.767500877380371,4.665000915527344,1.759998321533196,1,0.07322659912694718,1.0000000000000155,30.82999992370605,2.099997615811953,30.93000030517578,-2.1384647888563357,30.79999923706055,0.07322659912694718
8828,2015-03-18,30.88999938964844,31.20000076293945,30.29999923706055,30.40999984741211,39834100.0,0.009807101522200323,-1.5714301284461722,47.998855616996465,29.154071063977526,30.06460369051354,1.2047848938694123,2.343450421016943,3.6705739006269376,4.076163563228899,23.646771805009095,0.9000015258788991,-0.9120863733372033,-1.9915005683898919,-4.80473424710738,0.821733110327596,-3.3981174077486394,-0.5848837290311479,1.411759894223902,45.38458716942376,11.747192133169676,1.4066168393587442,3,1.100000381469723,1.6350002288818324,3.4625015258789027,4.365001678466793,1.1900024414062536,2,0.064098400173483,1.2069019948304098,30.59000015258789,1.0000000000000155,30.82999992370605,2.099997615811953,30.93000030517578,0.064098400173483
8829,2015-03-19,30.739999771118164,31.10000038146973,30.690000534057614,30.78000068664551,27414200.0,-0.004855928180449998,-4.857166212533865,-0.08333532015672741,30.2982739545142,29.085951897428743,0.9901777360715478,2.3401373036275004,3.7529853389126657,4.237932103339517,24.529228752299968,0.4099998474121165,-1.1453294791394129,-1.9680002212524386,-4.863074661982168,0.9270742194772943,-3.415537441617303,-0.5204630008875739,1.2414779052642935,48.888865341414814,10.918342303684497,1.4475372203648658,3,1.0450000762939453,1.7849998474121094,3.507500648498535,4.51500129699707,1.760000228881836,3,0.056278512116658685,-1.5714301284461722,30.88999938964844,1.2069019948304098,30.59000015258789,1.0000000000000155,30.82999992370605,0.056278512116658685
8830,2015-03-20,31.309999465942386,31.6200008392334,30.93000030517578,30.989999771118164,64777100.0,0.018542605695129666,-2.1363758528909425,-7.999809269501572,27.569312529851118,28.649004719403774,0.14019883220630902,1.608451619028326,3.096771272512168,3.6753114012561205,25.417166629530524,0.8800010681152344,-1.4024892890674145,-1.2430005073547328,-4.085868515456365,1.5998675007469032,-2.664434511405549,0.17843349669608344,0.40244166014856475,76.51507598318666,40.66828988324238,1.4214340040508173,3,0.3199996948242152,1.215000152587887,2.880001068115231,3.945001602172848,1.7100009918212855,4,0.04535292559932991,-4.857166212533865,30.739999771118164,-1.5714301284461722,30.88999938964844,1.2069019948304098,30.59000015258789,0.04535292559932991
8831,2015-03-23,31.20000076293945,31.790000915527344,31.20000076293945,31.290000915527344,29694000.0,-0.0035132131868155225,-12.111092273130906,-0.28125074505877823,26.612924561909992,28.426109834646887,0.01331075654758962,1.5987994029373063,3.0959005077141946,3.7918050226161846,25.887393874165266,0.5900001525878942,-1.5975316648762607,-1.2249993324279806,-4.069573129202222,1.6195744643462646,-2.6472862308151015,0.1972875659591402,-0.9000015258788991,60.40271892881341,28.626418329948937,1.4222868983871224,3,0.429998397827152,1.3249988555908239,3.0100002288818395,4.055000305175785,1.689998626708995,0,0.0394230612871449,-2.1363758528909425,31.309999465942386,-4.857166212533865,30.739999771118164,-1.5714301284461722,30.88999938964844,0.0394230612871449
8832,2015-03-24,30.790000915527344,31.31999969482422,30.739999771118164,31.15999984741211,28471400.0,-0.013141020429048189,-1.468078371534316,4.111092273131699,24.734461765909657,27.206126635266685,0.3136342719321412,1.8168431703528825,3.385724120385575,4.197359322039695,26.448827738023905,0.5799999237060547,-1.7351383037296308,-1.4539992332458525,-4.226529109474853,1.3185306429831485,-2.840264171360353,-0.06773429513135198,-0.46020164489745596,32.88598164339005,6.611004859490244,1.3862649381144996,3,0.25499916076660156,1.7349987030029297,3.479999542236328,4.465000152587891,1.7599983215332102,1,0.06203312083855428,-12.111092273130906,31.20000076293945,-2.1363758528909425,31.309999465942386,-4.857166212533865,30.739999771118164,0.06203312083855428
8833,2015-03-25,29.88999938964844,30.88999938964844,29.86000061035156,30.809999465942386,37691000.0,-0.029230318256503685,-1.1020433981249391,2.4864938706916995,22.957754121886637,26.736900368308675,0.9287957065315453,2.5266254843076474,4.15777160399124,5.084762672148631,27.28303268681227,1.029998779296882,-1.824566181420085,-2.1510006904602044,-4.99129645026866,0.6892950693482511,-3.571148570364432,-0.7308528105559766,1.9000015258789027,1.5543406504357942,-21.525368298645645,1.4201478799042278,3,0.9350013732910121,2.3950004577636683,4.490000724792477,5.365001678466793,3.5299987792968643,2,0.08230174421899106,-1.468078371534316,30.790000915527344,-12.111092273130906,31.20000076293945,-2.1363758528909425,31.309999465942386,0.08230174421899106
8834,2015-03-26,30.07999992370605,30.399999618530273,29.309999465942386,29.5,45450100.0,0.006356659014299382,-1.2708313051218312,-0.6304346473996789,26.96297907992357,26.304728587574594,0.6994805966781001,2.1665355050468413,3.8426104582164164,4.904536827803515,27.941242579485483,1.090000152587887,-1.8105842096039808,-1.7825000762939496,-4.645658817929746,1.0806586653418506,-3.214079447111846,-0.3509207054760495,1.6714009857177778,31.048387406891585,5.780044764030027,1.4315793708178999,3,0.47000026702881215,1.8599996566772496,4.300000190734867,5.175001144409183,3.35000038146973,3,0.06648942527996615,-1.1020433981249391,29.88999938964844,-1.468078371534316,30.790000915527344,-12.111092273130906,31.20000076293945,0.06648942527996615
8835,2015-03-27,32.0,33.0,29.85000038146973,30.01000022888184,73857200.0,0.06382978993230637,-1.727273027524456,3.431034539457473,45.60975110509859,28.724654510844545,-1.1764999263690612,0.15608980238920367,1.8220155355146517,2.9827424159447204,27.347894352110625,3.14999961853027,-1.8477914775989817,0.1999999999999993,-2.5892498672422093,2.989249867242208,-1.1946249336211068,1.5946249336211018,-2.6900005340576136,72.89973291954037,44.040363401899775,1.3946249336211038,3,-0.8450002670288086,-0.06000041961669922,2.380000114440918,3.2550010681152344,0.6399993896484446,4,0.015625,-1.2708313051218312,30.07999992370605,-1.1020433981249391,29.88999938964844,-1.468078371534316,30.790000915527344,0.015625
8836,2015-03-30,31.459999084472656,32.09999847412109,31.29999923706055,31.65999984741211,51391500.0,-0.016875028610229492,-2.0769174338847534,-0.10050290750891631,48.44558599789601,31.37167935344081,-0.6009298642206815,0.5178692241282867,2.258230761455735,3.513000507133256,27.603744108940155,0.7999992370605362,-1.676432918721268,-0.2100008010864265,-2.790273704819633,2.3702721026467763,-1.5001372529530315,1.080135650780175,-2.14999961853027,58.265563885056636,25.500193918125035,1.290136451866602,3,-0.30499935150146484,0.44500064849853516,2.8050003051757812,3.795001983642578,0.7600021362304688,0,0.049586821954517024,-1.727273027524456,32.0,-1.2708313051218312,30.07999992370605,-1.1020433981249391,29.88999938964844,0.049586821954517024
8837,2015-03-31,31.270000457763672,31.93000030517578,31.20000076293945,31.43000030517578,32098500.0,-0.006039371654106618,-3.8666759915058275,0.7999961853172862,42.719773381911274,32.878979610989006,-0.34009384680008026,0.5111897204855644,2.3317141334912748,3.688380128784118,28.318651815645584,0.7299995422363317,-1.560744100628611,-0.25849952697753764,-2.5745420312442207,2.0575429772891454,-1.4165207791108827,0.8995217251558039,-1.886200981140135,53.11655035632261,18.892192133610507,1.1580212521333417,3,-0.11500072479248047,0.6349992752075195,3.089999198913574,3.905000686645508,0.9700012207031321,1,0.05180680870385346,-2.0769174338847534,31.459999084472656,-1.727273027524456,32.0,-1.2708313051218312,30.07999992370605,0.05180680870385346
8838,2015-04-01,30.809999465942386,31.31999969482422,30.649999618530273,31.1299991607666,31532100.0,-0.0147106167280876,-1.0937522351763107,1.9999999999999778,50.080517127895845,35.077006630253635,0.119983288100034,0.7488955726604019,2.679057998048531,4.143393234616038,28.98920175911236,0.6700000762939453,-1.3962804169608667,-0.5530005455017069,-2.5388357836291853,1.4328346926257751,-1.545918164565446,0.43991707356203236,-1.3538759788513204,40.650400620689446,2.8708794337106767,0.9929176190637403,4,0.34500026702880504,1.095000267028805,3.6175003051757777,4.365001678466793,1.9899997711181676,2,0.05647516394933971,-3.8666759915058275,31.270000457763672,-2.0769174338847534,31.459999084472656,-1.727273027524456,32.0,0.05647516394933971
8839,2015-04-02,30.809999465942386,31.229999542236328,30.670000076293945,30.79999923706055,20909600.0,0.0,-3.148166462979468,-0.03125074505877058,49.01315098076311,37.45965534702163,0.146346899435553,0.5469631134472621,2.5515053553139175,4.137396659772097,29.52843456068699,0.5599994659423828,-1.2195418918622458,-0.40700054168700817,-2.061889653505471,1.2478885701314546,-1.2344450975962395,0.4204440142222232,-1.2829984485931405,30.476165102539714,-9.207756939506421,0.8274445559092309,4,0.34500026702880504,1.095000267028805,3.664999961853024,4.365001678466793,1.879999160766598,3,0.08471271497060662,-1.0937522351763107,30.809999465942386,-3.8666759915058275,31.270000457763672,-2.0769174338847534,31.459999084472656,0.08471271497060662
8840,2015-04-06,31.040000915527344,31.25,30.45000076293945,30.809999465942386,21490900.0,0.0074651559095026965,1.4615375586510158,22.999618539004032,51.69082897166899,40.24608917032818,-0.14078675730650758,0.1556086795221603,2.180131724843015,3.906507285723805,29.547180099822896,0.7999992370605504,-1.0894848587589152,-0.06949920654296804,-1.4395630535978654,1.3005646405119293,-0.7545311300704185,0.6155327169844824,-1.443539918525083,35.757634606981895,-6.384335324333634,0.6850319235274492,4,0.11499881744384766,0.8649988174438477,3.414999008178711,4.135000228881836,1.2099990844726562,0,0.07699740074597972,-3.148166462979468,30.809999465942386,-1.0937522351763107,30.809999465942386,-3.8666759915058275,31.270000457763672,0.07699740074597972
8841,2015-04-07,31.26000022888184,31.59000015258789,31.0,31.06999969482422,23258300.0,0.0070876065356184625,-2.575759327225963,0.8260840720807666,55.411954915089126,43.65469952023702,-0.39267397253284386,-0.1890723161307477,1.8332312679162293,3.6919998624243355,28.809976507016522,0.5900001525878906,-0.9516323653270646,0.22350015640259002,-0.9225192553397683,1.369519568144952,-0.34950954946858914,0.7965098622737692,-1.5954684518196238,54.729710572643285,8.030036598007882,0.5730097058711805,4,-0.10500049591064808,0.6449995040893519,3.139999389648434,3.91500091552734,1.3799991607666051,1,0.04414584615042938,1.4615375586510158,31.040000915527344,-3.148166462979468,30.809999465942386,-1.0937522351763107,30.809999465942386,0.04414584615042938
8842,2015-04-08,31.309999465942386,31.559999465942386,31.059999465942386,31.229999542236328,18250300.0,0.0015994637458240923,-1.3809519484471409,0.421051046529148,53.535353859699434,47.05221060221621,-0.4035969059094491,-0.2843672213345094,1.674927705935044,3.6470406071316965,27.20192897494701,0.5,-0.8350646999286795,0.2929994583129911,-0.8182280316684221,1.4042269482944079,-0.26261428667771725,0.8486132033036995,-1.5787583244214147,75.43852310904725,27.392199016918752,0.5556137449907083,4,-0.15499973297119496,0.595000267028805,3.0574998855590785,3.8650016784667933,1.6600017547607386,2,0.029064253282744312,-2.575759327225963,31.26000022888184,1.4615375586510158,31.040000915527344,-3.148166462979468,30.809999465942386,0.029064253282744312
8843,2015-04-09,31.239999771118164,31.6200008392334,30.56999969482422,30.68000030517578,34167600.0,-0.0022356977329356376,-1.6923082566115248,6.999999999999689,54.266211159745964,50.08590305552981,-0.13629389643112688,-0.3164386977648128,1.6858021934300638,3.720606710265841,26.58884827041733,1.0500011444091797,-0.6989894994068706,0.277499866485595,-0.655156320010363,1.210156052981553,-0.18882822676238575,0.7438279597335757,-1.4433834524276108,67.52127834735597,18.77263724895508,0.46632809324797914,4,0.18500041961669922,0.6649999618530273,2.9099998474121094,3.9350013732910156,1.75000190734864,3,0.032010304567068326,-1.3809519484471409,31.309999465942386,-2.575759327225963,31.26000022888184,1.4615375586510158,31.040000915527344,0.032010304567068326
8844,2015-04-10,31.93000030517578,31.940000534057614,31.32999992370605,31.32999992370605,28084900.0,0.02208708511885238,-1.0333340750795281,1.0714302744200526,55.18395224867734,51.14970318259411,-0.5992971448210795,-0.9670214584558394,0.9566928275712812,3.0334309784094273,24.814421849602695,0.7000007629394496,-0.48074163367856215,0.9110003471374526,-0.11267531674162967,1.9346760110165384,0.39916251519791146,1.4228381790769937,-2.0693163128590406,99.32884359610821,51.857965641582865,0.5118378319395422,4,-0.6550006866455149,-0.025000572204589844,1.8324995040893555,3.2450008392333984,1.4799995422363281,4,0.027247069325700757,-1.6923082566115248,31.239999771118164,-1.3809519484471409,31.309999465942386,-2.575759327225963,31.26000022888184,0.027247069325700757
8845,2015-04-13,31.729999542236328,32.049999237060554,31.709999084472656,31.809999465942386,23489000.0,-0.006263725682051802,-4.666629579591631,-0.13333312140584733,54.36572053430872,51.807495908862194,-0.49352285730939727,-0.7420595376742192,1.1005920770680433,3.230811089356081,22.763673850927965,0.34000015258789773,-0.1507299475127084,0.6709996223449721,-0.3994828944809541,1.7414821391708948,0.13575836393200902,1.2062408807579352,-1.8065292297659212,78.37839231080476,31.19897489622997,0.5352412584129616,4,-0.4799995422363281,-0.2349996566772461,2.015000343322754,3.4450016021728516,1.4200019836425781,0,0.030255250498657738,-1.0333340750795281,31.93000030517578,-1.6923082566115248,31.239999771118164,-1.3809519484471409,31.309999465942386,0.030255250498657738
8846,2015-04-14,31.489999771118164,31.940000534057614,31.270000457763672,31.68000030517578,39754000.0,-0.007563812624664434,-1.1269872025818761,2.3750089407051376,55.9321902394885,53.275542226370774,-0.27806104552659505,-0.47440183542123293,1.318263133414888,3.4621375283960916,20.95721063726332,0.6700000762939418,0.13573526833663507,0.3979998588562026,-0.683395027197335,1.4793947449097367,-0.14269758417056622,0.9386973018829714,-1.5049988648971642,62.16218654390868,12.630510481270939,0.5406974430267677,4,-0.23999977111816406,-0.19999980926513672,2.2450008392333984,3.6850013732910156,1.8799991607666087,1,0.024134653363157232,-4.666629579591631,31.729999542236328,-1.0333340750795281,31.93000030517578,-1.6923082566115248,31.239999771118164,0.024134653363157232
8847,2015-04-15,32.830001831054695,32.990001678466804,32.06999969482422,32.259998321533196,61083500.0,0.04255325721423309,1.0674127444719064,-3.0000100386488726,73.1861246189818,55.84283194760255,-1.5349188312372277,-1.7265028736491388,-0.048622221557117484,2.1136616111279665,18.5634344686163,1.50000190734864,0.1730721053292541,1.6260018348693919,0.3223642271645488,2.929639442574235,0.9741830310169703,2.2778206387218134,-2.784700942958114,93.38844147675954,36.22697370303829,0.6518188038524222,4,-1.1100006103515696,-1.6750020980835032,0.7224979400634695,2.279998779296868,0.7199974060058594,2,-0.0057874636250102585,-1.1269872025818761,31.489999771118164,-4.666629579591631,31.729999542236328,-1.0333340750795281,31.93000030517578,-0.0057874636250102585
8848,2015-04-16,32.86999893188477,32.990001678466804,32.700000762939446,32.84999847412109,28903200.0,0.0012183094303772624,1.230725216038955,0.03508830635179052,72.53633899406015,58.45651950463555,-1.3991060869450322,-1.6975942338138736,-0.11720399438303986,2.0710853891687506,16.782002069884744,0.29000091552735796,0.22480124360175324,1.5669989585876536,0.07643753334225778,3.0575603838330494,0.8217182459649521,2.3122796712103515,-2.7656040615501247,93.02310108053445,31.213546035080142,0.7452807126226983,4,-1.1499977111816477,-1.7149991989135813,0.19250106811522727,1.7500019073486257,0.5800018310546733,3,0.0030423575317293228,1.0674127444719064,32.830001831054695,-1.1269872025818761,31.489999771118164,-4.666629579591631,31.729999542236328,0.0030423575317293228
8849,2015-04-17,32.470001220703125,32.700000762939446,32.220001220703125,32.509998321533196,30593600.0,-0.012169081964698236,1.2857013106148427,-1.9998092695004173,55.032134957017234,58.827775725229806,-0.8257059933979889,-1.2241042398902948,0.2521955483335958,2.4406043537954503,15.005279324697549,0.6499977111816477,0.338337930115177,1.0805011749267592,-0.4719977210509114,2.63300007090443,0.30425172693792746,1.8567506229155946,-2.3076942477751707,69.7674367026842,8.974033109210112,0.7762494479888347,4,-0.6900005340576136,-1.3150014877319336,0.592498779296875,2.1499996185302734,0.6299972534179616,4,0.016014796372478157,1.230725216038955,32.86999893188477,1.0674127444719064,32.830001831054695,-1.1269872025818761,31.489999771118164,0.016014796372478157
8850,2015-04-20,32.72999954223633,32.790000915527344,32.529998779296875,32.610000610351555,20649300.0,0.0080073394443676,1.1666693157434633,-3.0001907486893136,64.46471227682039,59.83363765431106,-0.917223437334254,-1.4464240501769723,-0.04697150449521814,2.1570779202940855,13.88945288439915,0.31999969482421875,0.4363245415315937,1.269499492645263,-0.39363005268019435,2.9326290379707167,0.4379347199825361,2.10106426530799,-2.5109387087669326,84.88360745905823,22.78851640882435,0.8315647726627272,4,-0.9499988555908168,-1.5749998092651367,-0.12749958038330078,1.4300012588500977,0.9799995422363281,0,0.020776056055187953,1.2857013106148427,32.470001220703125,1.230725216038955,32.86999893188477,1.0674127444719064,32.830001831054695,0.020776056055187953
8851,2015-04-21,32.43000030517578,32.970001220703125,32.279998779296875,32.93000030517578,19023800.0,-0.009165879659528087,1.3793112520059982,-4.1667037543310625,62.88889811952215,60.872920349846915,-0.48478682291045416,-1.1062706645965683,0.23019765936206227,2.421027386698114,13.051103017787721,0.69000244140625,0.5471434452948429,0.9080002784729011,-0.8047952434783241,2.6207958004241263,0.051602517497286726,1.7643980394485155,-2.155320688375774,39.130416754777386,-23.104836673583456,0.8563977609756132,4,-0.6499996185302699,-1.2750005722045898,0.0625,1.510000228881836,1.5799980163574148,1,0.022201702557129277,1.1666693157434633,32.72999954223633,1.2857013106148427,32.470001220703125,1.230725216038955,32.86999893188477,0.022201702557129277
8852,2015-04-22,32.700000762939446,32.720001220703125,32.029998779296875,32.40999984741211,21144200.0,0.008325638458923201,3.1818097748185137,-0.5800018310546733,71.92579122963907,62.83509591316837,-0.5999740472168895,-1.2920879519045414,-0.048038152976467074,2.115063517838543,11.841094261323509,0.69000244140625,0.6385734809107255,1.0825007438659604,-0.6709549983776597,2.835956486109584,0.20577287274414857,1.9592286149877722,-2.3708147384754383,69.79166252746647,4.626710396266432,0.8767278711218114,4,-0.5699996948242116,-1.5450010299682546,-0.20750045776366477,1.2250003814697337,1.7599983215332102,2,0.020489240162485434,1.3793112520059982,32.43000030517578,1.1666693157434633,32.72999954223633,1.2857013106148427,32.470001220703125,0.020489240162485434
8853,2015-04-23,32.34999847412109,32.40999984741211,32.009998321533196,32.040000915527344,23775300.0,-0.010703433659091321,-1.1621543600634645,1.0689537239220244,66.52360181255489,64.09505697582144,-0.08488689138972916,-0.7887804030297971,0.264668714916624,2.417441066177915,9.878346152859567,0.69000244140625,0.6861193012497537,0.6094985008239675,-0.970248262842027,2.189245264489962,-0.18037488100902976,1.3993718826569648,-1.9673961701463583,35.41657560428967,-32.72614049078752,0.789873381832997,4,-0.21999740600585227,-1.1949987411498952,0.1425018310546946,1.575002670288093,1.5600013732910227,3,0.03709430663186675,3.1818097748185137,32.700000762939446,1.3793112520059982,32.43000030517578,1.1666693157434633,32.72999954223633,0.03709430663186675
8854,2015-04-24,32.080001831054695,32.47999954223633,32.02000045776367,32.40999984741211,22759900.0,-0.008346109916585687,-1.0444369092527443,-1.064518113801931,61.063855690603326,64.83929421540972,0.23314253145122166,-0.3807893890075569,0.49829933904442925,2.632170977996985,7.400503515766765,0.45999908447265625,0.7466455282559714,0.23950176239014453,-1.137917635767323,1.6169211605476121,-0.4492079366885875,0.9282114614688801,-1.64505157315946,7.292010220180319,-62.26429900656778,0.688709699078734,4,0.04999923706053977,-0.9250020980835032,0.17749786376952414,1.8149986267089773,1.1899986267089773,4,0.042705699927938934,-1.1621543600634645,32.34999847412109,3.1818097748185137,32.700000762939446,1.3793112520059982,32.43000030517578,0.042705699927938934
8855,2015-04-27,32.5,32.689998626708984,32.080001831054695,32.080001831054695,25869600.0,0.013092211501644302,-1.9047593097185023,-1.2727293745014914,62.6530795751043,65.5860596971448,-0.07391791211493626,-0.8025556297261289,0.027367724779821856,2.160064669030888,7.669010354519817,0.6099967956542898,0.8267937127058396,0.6344999313354478,-0.7729314635585425,2.041931326229438,-0.06921576611154734,1.338215628782443,-2.013748747262671,51.04168736266173,-19.547793422862497,0.7037156974469951,4,0.0,-1.3450002670288086,-0.3450002670288086,1.3950004577636719,0.22999954223632812,0,0.01846149151141807,-1.0444369092527443,32.080001831054695,-1.1621543600634645,32.34999847412109,3.1818097748185137,32.700000762939446,0.01846149151141807
8856,2015-04-28,33.02000045776367,33.040000915527344,32.22999954223633,32.299999237060554,29572800.0,0.01600001408503604,1.1315765697937057,1.7142960944595942,65.92181707686554,64.77891441468745,-0.39567339772834487,-1.26452520117045,-0.5459885719542541,1.5835849575879308,7.79449191643315,0.8100013732910156,0.86867117667569,1.076500320434569,-0.4071551765230268,2.560155817392168,0.33467257195577105,1.8183280689133667,-2.4834742300810895,98.05821287438569,26.922060609723673,0.7418277484787994,4,-0.49500083923339844,-1.8450002670288086,-0.9425010681152344,0.875,-0.7099990844726562,1,0.02089638452887277,-1.9047593097185023,32.5,-1.0444369092527443,32.080001831054695,-1.1621543600634645,32.34999847412109,0.02089638452887277
8857,2015-04-29,32.889999389648445,33.0,32.549999237060554,32.560001373291016,21819000.0,-0.0039370401669591715,-1.5714161153557547,0.4583298012122384,65.19338180977721,63.96303028310046,-0.2863828873619596,-1.0613510709952507,-0.48420449284687805,1.6584918196624798,7.839842819817622,0.4700012207031179,0.9352901847957824,0.8654993057251019,-0.6400622400917015,2.3710608515419054,0.11271853281670019,1.6182800786335036,-2.253334174452071,85.43678173690586,13.271516805960204,0.7527807729084024,4,-0.36499977111817117,-1.7149991989135813,-0.8125000000000071,1.0050010681152273,-1.049999237060554,2,0.03405287177467242,1.1315765697937057,33.02000045776367,-1.9047593097185023,32.5,-1.0444369092527443,32.080001831054695,0.03405287177467242
8858,2015-04-30,32.549999237060554,32.84999847412109,32.299999237060554,32.709999084472656,22013300.0,-0.010337493429534717,1.5000043348968022,-0.48485093691836767,56.1023586570449,64.08194402754798,0.003857384545575826,-0.6158875968547015,-0.20262678501286757,1.9403823596773009,7.532812987718176,0.5900001525878906,1.0106947040937015,0.4384991645813088,-0.9694972915931146,1.8464956207557321,-0.26549906350589936,1.1424973926685205,-1.8172005938509415,51.96064131764142,-16.075919467540828,0.7039982280872111,4,-0.024999618530280543,-1.3749990463256907,-0.7649993896484446,1.345001220703118,-1.2500000000000036,3,0.058678952140724716,-1.5714161153557547,32.889999389648445,1.1315765697937057,33.02000045776367,-1.9047593097185023,32.5,0.058678952140724716
8859,2015-05-01,33.419998168945305,33.490001678466804,32.61999893188477,32.630001068115234,27091200.0,0.026728078410957146,-1.1481512878113942,-4.937486588942311,64.69565973120615,64.10760485581307,-0.8014991801421658,-1.349516729980003,-1.1202089227659755,1.013389789689029,7.266297384255166,0.94000244140625,0.8707213790967856,1.1779981613159123,-0.20568992157630817,2.5616862442081327,0.48615411986980206,1.8698422027620225,-2.5949114348429845,95.03521155339259,27.137497248208533,0.6918440414461102,5,-0.6699981689453054,-2.0199975967407084,-1.8649978637695241,0.2550029754638743,-2.1699981689453054,4,0.014661930141041335,1.5000043348968022,32.549999237060554,-1.5714161153557547,32.889999389648445,1.1315765697937057,33.02000045776367,0.014661930141041335
8860,2015-05-04,33.43000030517578,33.5,33.220001220703125,33.27000045776367,21397300.0,0.00029928595985895257,-1.1538506683099314,0.20253219568020348,67.57248536402241,64.62800343853532,-0.7842346565223437,-1.2345832374233368,-1.1851067106102562,0.953378085099466,6.799345720831161,0.279998779296875,0.7320633428603074,1.068500328063962,-0.29069861647236905,2.427699272600293,0.3889008557957965,1.7480998003321275,-2.4450186744115925,94.48821499265595,24.796538736260757,0.679599472268166,5,-0.6750011444091797,-1.755000114440918,-2.185000419616699,-0.029999732971191406,-1.6100006103515625,0,-0.004786115643179878,-1.1481512878113942,33.419998168945305,1.5000043348968022,32.549999237060554,-1.5714161153557547,32.889999389648445,-0.004786115643179878
8861,2015-05-05,32.639999389648445,33.09999847412109,32.56999969482422,33.0,29779200.0,-0.023631495911324407,-1.1199951171874716,-2.2500059604701175,48.088504160865284,61.97941598644933,0.04323376555363723,-0.3540475198413944,-0.4393584578687708,1.6932177464997196,6.623977072712134,0.8600006103515625,0.746129204222111,0.20949945449829954,-1.0507673305147165,1.469766239511312,-0.4206339380082085,0.8396328470048076,-1.45381628934539,28.33332803514622,-36.776218954013956,0.6301333925065068,5,0.11499977111815696,-0.664999008178718,-1.0924997329711985,0.7600011825561452,-0.7899990081787145,1,0.0027573576676116485,-1.1538506683099314,33.43000030517578,-1.1481512878113942,33.419998168945305,1.5000043348968022,32.549999237060554,0.0027573576676116485
8862,2015-05-06,32.220001220703125,32.790000915527344,31.93000030517578,32.5,31985400.0,-0.012867591200952044,1.0,0.7777730682829807,43.92524897163492,59.46848789301378,0.43357912241546614,0.14505846869986527,-0.09036045907630097,2.0676077248863862,6.692547058259915,0.8600006103515625,0.6799215332847659,-0.25599880218506144,-1.406895660912788,0.8948980565426652,-0.8314472315489212,0.3194496271788019,-0.8487127684243134,18.471399483922387,-41.32655375832799,0.5754484293638626,5,0.4949989318847656,-0.24500083923339844,-0.6900014877319336,0.949997901916511,-0.9000015258789062,2,0.0027933007193698955,-1.1199951171874716,32.639999389648445,-1.1538506683099314,33.43000030517578,-1.1481512878113942,33.419998168945305,0.0027933007193698955
8863,2015-05-07,32.240001678466804,32.630001068115234,32.18000030517578,32.27000045776367,21475300.0,0.0006207466482288648,-4.999949137887188,0.1071389645776313,47.686120097785306,57.98207282714511,0.4429116418742396,0.21483142540283495,-0.1677631354383422,1.9971815118308243,6.307675013672588,0.4500007629394531,0.6408772306648913,-0.2859984397888127,-1.2880673950533748,0.7160705154757459,-0.7870329174210937,0.21503603784346836,-0.6984163023702976,19.74531423878597,-37.18912680105943,0.5010344776322795,5,0.47499847412108664,-0.2650012969970774,-0.7100019454956126,0.929997444152832,-0.8500022888183629,3,-0.012406994573640917,1.0,32.220001220703125,-1.1199951171874716,32.639999389648445,-1.1538506683099314,33.43000030517578,-0.012406994573640917
8864,2015-05-08,32.799999237060554,32.880001068115234,32.34000015258789,32.509998321533196,26926500.0,0.0173696504168539,1.399979655154875,-9.667090539168582,50.664134150031416,56.64996777991478,-0.004708982308734733,-0.2915964083343354,-0.7701678497377387,1.397007203592942,6.1500330957750275,0.6399993896484304,0.5475557567349227,0.23049917221069904,-0.7375906714439608,1.1985890158653625,-0.25354574961663445,0.7145440940380325,-1.1017406910517664,55.41395547737225,1.9316627440451697,0.4840449218273317,5,-0.08499908447266336,-0.8249988555908274,-1.2699995040893626,0.36999988555908203,-1.159999847412113,4,-0.045731708380808755,-4.999949137887188,32.240001678466804,1.0,32.220001220703125,-1.1199951171874716,32.639999389648445,-0.045731708380808755
8865,2015-05-11,32.689998626708984,32.709999084472656,32.43000030517578,32.68000030517578,18358600.0,-0.0033536772228726086,10.200122072175173,0.034476861961009596,52.559039597023656,55.16521472659902,0.15095137150473192,-0.11171516936939696,-0.6918317378492702,1.4707333718514022,6.11146798061419,0.36999893188477273,0.49774188887908366,0.0724986076354952,-0.8119124785411103,0.9569096938121007,-0.369706935452804,0.5147041507237944,-0.8476007643808998,64.95722315687925,9.260490048823101,0.4422055430883021,5,0.02500152587890625,-0.7149982452392578,-1.159998893737793,0.48000049591065164,-0.7399978637695348,0,-0.04405012808818076,1.399979655154875,32.799999237060554,-4.999949137887188,32.240001678466804,1.0,32.220001220703125,-0.04405012808818076
8866,2015-05-12,32.25,32.5,32.0,32.439998626708984,24530200.0,-0.013459732187002582,2.2257921614471177,-19.003052270125906,45.71427533414961,53.0008695626404,0.5255010657901806,0.4091156963212157,-0.31537604581478007,1.8772788429931495,5.8192385411753715,0.6899986267089844,0.4901790331037077,-0.40550003051757955,-1.1382365799866605,0.32723651895150496,-0.77186830525212,-0.03913175578303907,-0.2749939666581618,33.68415135100407,-19.394001262636664,0.3663682747345418,5,0.4650001525878906,-0.21500015258789062,-0.7200002670288086,0.919999122619636,0.13000106811523438,1,-0.013333342796148284,10.200122072175173,32.689998626708984,1.399979655154875,32.799999237060554,-4.999949137887188,32.240001678466804,-0.013333342796148284
8867,2015-05-13,32.639999389648445,32.900001525878906,32.27000045776367,32.27000045776367,20470800.0,0.012093004330184343,-2.4054210097635913,-1.9473768747365203,52.741032926143475,52.627388925873575,0.10762806223009136,0.004376329459866213,-0.7669860841986704,1.4448968361559338,6.253918092988352,0.6500015258789062,0.44969952658789936,-0.00600051879882102,-0.7341232509339903,0.7221222133363447,-0.3700618848664021,0.3580608472687601,-0.6399993896484446,71.1109227313194,15.146071431353135,0.36406136606758344,5,0.07500076293944602,-0.6049995422363352,-1.1099996566772532,0.5299997329711914,-0.5699996948242259,2,-0.024203401438458894,2.2257921614471177,32.25,10.200122072175173,32.689998626708984,1.399979655154875,32.799999237060554,-0.024203401438458894
8868,2015-05-14,32.970001220703125,33.130001068115234,32.77000045776367,32.860000610351555,21098900.0,0.01011035040519448,-1.482754991976007,0.2972998051405906,58.317753677440464,51.91873269767739,-0.17492653642994327,-0.3349210217322849,-1.156678965170915,1.0615466992483533,6.599175343969551,0.49000167846678977,0.34644199293785505,0.3190011978149414,-0.4169298847637748,1.0549322803936612,-0.048964343474416694,0.6869667391042995,-0.970001220703125,85.84073485178396,22.73928508991129,0.36796554128935954,5,-0.2550010681152344,-0.9350013732910156,-1.4400014877319336,0.199997901916511,-0.710002899169929,3,-0.05004554033327746,-2.4054210097635913,32.639999389648445,2.2257921614471177,32.25,10.200122072175173,32.689998626708984,-0.05004554033327746
8869,2015-05-15,32.990001678466804,33.11999893188477,32.75,33.09000015258789,17149700.0,0.0006066259333687984,3.6251013304083375,-0.909071993341533,54.94951114084098,50.51618000621279,-0.2931659670810376,-0.330934057042235,-1.2247959963757218,0.998151305813785,6.682966896375028,0.36999893188477273,0.25238961942112326,0.3130016326904368,-0.43268288988493,1.0586861552658,-0.05984062859724304,0.6858438939781166,-0.8700016784668065,87.6106851932503,22.034321317918028,0.37284226128768216,5,-0.46000099182129617,-0.605001449584968,-1.3250017166137766,-0.18500232696533914,-0.9000015258789134,4,-0.048499612228353306,-1.482754991976007,32.970001220703125,-2.4054210097635913,32.639999389648445,2.2257921614471177,32.25,-0.048499612228353306
8870,2015-05-18,33.40999984741211,33.40999984741211,32.84999847412109,32.97999954223633,23689500.0,0.012731074494592987,1.6046557016376903,-4.3000686655988405,54.020613529359025,51.175303269378766,-0.8004784129245195,-0.7350633344896167,-1.6716138759468144,0.523347508739846,6.777747516768075,0.5600013732910227,0.2572565939874778,0.6989997863769517,-0.11567811911523762,1.5136776918691446,0.29166083363085704,1.1063387391230464,-1.1795998474121134,100.0,36.940639047045366,0.40733895274609627,5,-0.7399997711181641,-1.0249996185302734,-1.8200001716613805,-1.380000114440918,-1.5,0,-0.05297816419777002,3.6251013304083375,32.990001678466804,-1.482754991976007,32.970001220703125,-2.4054210097635913,32.639999389648445,-0.05297816419777002
8871,2015-05-19,33.150001525878906,33.380001068115234,32.990001678466804,33.360000610351555,21867100.0,-0.007782050964401321,2.119995117187443,-0.48836961728853406,52.610465454745935,52.140327323057754,-0.514649238959926,-0.44096723984063146,-1.4268576932942345,0.7229591348171951,6.617593262004839,0.4199981689453054,0.12164841113751379,0.40300140380859517,-0.42294835399981423,1.2289511616170081,-0.009973475095613082,0.8159762827128034,-0.81803352587891,77.19311747935377,16.2635699690306,0.4129748789042059,5,-0.44500160217285156,-0.7650012969970703,-1.7775015830993652,-1.1200017929077148,-1.1600017547607422,1,-0.03619911637116102,1.6046557016376903,33.40999984741211,3.6251013304083375,32.990001678466804,-1.482754991976007,32.970001220703125,-0.03619911637116102
8872,2015-05-20,33.36999893188477,33.5,33.009998321533196,33.060001373291016,21359800.0,0.006636422198476266,-1.3902307406028547,-1.476185286103626,58.43622303609523,53.334783205092194,-0.6195128698739296,-0.6410641215220849,-1.6269724147087032,0.44308160519307194,6.254487037986628,0.490001678466804,-0.034189952387770006,0.5894989013671932,-0.281542877975852,1.4605406807102348,0.1539780116956706,1.0250197910387158,-0.9445883718847767,82.66652425130303,19.75140362563416,0.4355208896715209,5,-0.6199989318847727,-0.6549987792968821,-2.099998950958259,-1.3399991989135813,-2.349998474121101,2,-0.02966730283061536,2.119995117187443,33.150001525878906,1.6046557016376903,33.40999984741211,3.6251013304083375,32.990001678466804,-0.02966730283061536
8873,2015-05-21,33.549999237060554,33.560001373291016,33.06999969482422,33.209999084472656,21269800.0,0.005394075844689095,1.722198086317061,1.0967833234888735,51.55876791515093,53.43418695677214,-0.6639719882867112,-0.7658177462438047,-1.804898402861678,0.20188355844575057,5.882435464073785,0.4900016784667969,0.0023981732936846356,0.7094991683960004,-0.20110361735387272,1.620101954145877,0.2541977755210638,1.164800561270937,-1.0386215218605557,98.76517046016562,38.26425941171363,0.45530139287493804,5,-0.7699985504150462,-0.8049983978271555,-2.1124987602233958,-1.5199995040893626,-3.159999847412113,3,-0.044113251144324184,-1.3902307406028547,33.36999893188477,2.119995117187443,33.150001525878906,1.6046557016376903,33.40999984741211,-0.044113251144324184
8874,2015-05-22,33.450000762939446,33.509998321533196,33.31999969482422,33.470001220703125,20845000.0,-0.0029805805184831557,2.800175485446551,-0.058824849375643765,50.23474766976103,53.17593229818741,-0.5163770127933844,-0.5880705584243984,-1.6546207318938322,0.24538934115978606,5.5826897318804365,0.22999954223633523,0.10322846326564417,0.5410007476806555,-0.33415054534116706,1.4161520407024781,0.10342510116974069,0.9785763941915704,-0.8337606819303431,84.507019551586,27.13601220762792,0.4375756465109121,5,-0.6700000762939382,-0.7049999237060476,-2.012500286102288,-1.4200010299682546,-3.0300006866455007,4,-0.035575557975015104,1.722198086317061,33.549999237060554,-1.3902307406028547,33.36999893188477,2.119995117187443,33.150001525878906,-0.035575557975015104
8875,2015-05-26,33.09999847412109,33.290000915527344,32.84000015258789,33.27000045776367,28594500.0,-0.010463446362791728,3.2856623857877243,8.499904634748432,56.020942931211216,54.3211175867498,-0.1140988160148737,-0.20112492189534947,-1.2615606194602407,0.5429964015118358,5.581151949764939,0.6100006103515554,0.17689631566273079,0.16099853515624574,-0.6960681848810211,1.0180652551935125,-0.26753482486238767,0.5895318951748791,-0.38938226388379604,36.11081676768435,-23.903294396417806,0.428533360018633,5,-0.1849975585937429,-0.3549976348876882,-1.632498264312737,-1.0699987411498952,-2.9199981689453054,1,-0.03051354586384203,2.800175485446551,33.450000762939446,1.722198086317061,33.549999237060554,-1.3902307406028547,33.36999893188477,-0.03051354586384203
8876,2015-05-27,33.709999084472656,33.84999847412109,33.130001068115234,33.200000762939446,30172700.0,0.018429022310333165,-1.2153844348065723,-2.9999551217322176,68.57855242980357,56.08084197604536,-0.5534168319453912,-0.7976795514946105,-1.81730358235329,-0.10887972174215577,6.0285908020124594,0.75,0.21084986199285538,0.7364992141723619,-0.18725168246290025,1.660250110807624,0.27462376585472725,1.1983746624899965,-0.9144443579299946,86.13865125677547,20.007562062675575,0.46187544831763133,5,-0.4099998474121094,-0.8199996948242188,-2.2424988746643066,-1.6799993515014648,-3.14999961853027,2,-0.05339659703193689,3.2856623857877243,33.09999847412109,2.800175485446551,33.450000762939446,1.722198086317061,33.549999237060554,-0.05339659703193689
8877,2015-05-28,34.009998321533196,34.150001525878906,33.68000030517578,33.740001678466804,27065700.0,0.008899413978291193,-1.4102664423490747,0.529406924820262,70.62936378930715,57.44879865514167,-0.7136978248263617,-1.0640220412052273,-2.0507033857710226,-0.4505528147922675,6.646591324019297,0.470001220703125,0.25387440987192633,0.9804985046386676,-0.05140178574867349,2.0123987950260087,0.46454835944499706,1.4964486498323382,-1.1699981689453054,89.31274369629163,16.59893559846786,0.5159501451936697,5,-0.5599975585937429,-0.9699974060058523,-2.5424981117248464,-1.9799985885620046,-3.9699974060058523,3,-0.05939425610427285,-1.2153844348065723,33.709999084472656,3.2856623857877243,33.09999847412109,2.800175485446551,33.450000762939446,-0.05939425610427285
8878,2015-05-29,34.459999084472656,34.75,34.209999084472656,34.240001678466804,43545500.0,0.013231425614465442,-2.85711366330159,0.814815338099426,69.85647417639404,59.10512788131423,-1.0394217739032356,-1.4372839057417366,-2.43717388257091,-0.9334872539147767,7.235168302071485,0.740001678466804,0.39542283239897813,1.3349992752075224,0.14806258361264923,2.5219359668023955,0.7415309294100894,1.9284676210049554,-1.4365987396240243,84.8167047803553,9.505020532604604,0.5934683457974362,5,-0.6649990081787109,-1.1199989318847656,-2.8174986839294434,-2.429999351501465,-4.559999465942383,4,-0.09982584788456983,-1.4102664423490747,34.009998321533196,-1.2153844348065723,33.709999084472656,3.2856623857877243,33.09999847412109,-0.09982584788456983
8879,2015-06-01,33.90999984741211,34.59000015258789,33.68000030517578,34.36999893188477,46734500.0,-0.01596051223658823,1.0222184546263722,-2.0909295833262083,63.20349036911768,60.12544753017631,-0.3857640058636491,-0.8945571621191633,-1.8238898862272634,-0.40925623963765645,7.395417436741532,0.9099998474121094,0.4606921994209898,0.7604999542236328,-0.47145055890066345,1.992450467347929,0.14452469766148823,1.3764752107857774,-0.610343557739256,56.0209309060406,-19.749536675248983,0.615975256562148,6,-0.11499977111816406,-0.5699996948242188,-2.2674994468688965,-1.880000114440918,-4.409999847412109,0,-0.10380420152176151,-2.85711366330159,34.459999084472656,-1.4102664423490747,34.009998321533196,-1.2153844348065723,33.709999084472656,-0.10380420152176151
8880,2015-06-02,33.27000045776367,33.75,33.139999389648445,33.639999389648445,36351100.0,-0.018873470732182263,1.0677981443765316,0.8043471049707293,60.580926655655155,61.01105433027733,0.2595863152215614,-0.28159677267073846,-1.1451133966633051,0.18917604105637764,7.291681405015682,0.7700004577636648,0.4543801336492521,0.1285005569458022,-1.0978457257911955,1.3548468396827964,-0.4846725844226967,0.7416736983143011,1.4799995422363281,8.64194333051548,-69.45923620441359,0.6131731413684977,6,0.5249996185302734,0.06999969482421875,-1.627500057220459,-1.2400007247924805,-4.340000152587891,1,-0.08566276952979934,1.0222184546263722,33.90999984741211,-2.85711366330159,34.459999084472656,-1.4102664423490747,34.009998321533196,-0.08566276952979934
8881,2015-06-03,32.72999954223633,33.240001678466804,32.59000015258789,33.169998168945305,38138700.0,-0.016230865888110735,1.241362754447666,1.1891889105398938,50.90543460323666,60.174300059959705,0.819973586864883,0.27983998341841243,-0.5682646097313082,0.6733498107418399,7.581050946118578,0.6800003051757812,0.46051176927090864,-0.4160003662109375,-1.6352382218235775,0.8032374894017025,-1.025619294017254,0.19361856159537894,1.987800445556644,6.481453682331064,-69.50888309262866,0.6096189278063194,6,0.9400005340576172,0.6100006103515625,-0.9024996757507324,-0.6999998092651367,-3.559999465942383,2,-0.07791015193171358,1.0677981443765316,33.27000045776367,1.0222184546263722,33.90999984741211,-2.85711366330159,34.459999084472656,-0.07791015193171358
8882,2015-06-04,32.310001373291016,32.720001220703125,32.200000762939446,32.509998321533196,33761800.0,-0.012832208213242602,-1.476203451407761,0.4545399374040816,43.4782543139681,59.27646521538384,1.1999904959823127,0.7451296353215966,-0.10232171878194407,1.0333941012335046,7.31454922804059,0.5299987792968821,0.4304007410779249,-0.840498542785646,-2.0459322481260713,0.3649351625547794,-1.4432153954558586,-0.23778169011543326,2.3226866210937516,4.313750716191192,-67.52116246676546,0.6027168526702134,6,1.164999008178711,1.029998779296875,-0.46000146865844727,-0.2800016403198242,-2.5800018310546875,3,-0.05416285462603743,1.241362754447666,32.72999954223633,1.0677981443765316,33.27000045776367,1.0222184546263722,33.90999984741211,-0.05416285462603743
8883,2015-06-05,31.84000015258789,32.299999237060554,31.82999992370605,32.279998779296875,27778500.0,-0.014546617168876064,-1.0434793425439253,2.2000267032883976,39.564404061998914,58.09087148118805,1.566671858647993,1.2475919243967013,0.43812422749640234,1.4426544870570481,7.171033476124855,0.4800014495849645,0.41348959221165416,-1.2904996871948242,-2.57050684290995,-0.010492531479698641,-1.930503265052387,-0.6504961093372614,2.6467266079101606,0.362327103352846,-66.60703146031011,0.6400035778575619,6,1.4499998092651367,1.4499998092651367,0.009999752044677734,0.18999958038330078,-2.190000534057617,4,-0.05653263908399342,-1.476203451407761,32.310001373291016,1.241362754447666,32.72999954223633,1.0677981443765316,33.27000045776367,-0.05653263908399342
8884,2015-06-08,31.29999923706055,31.95000076293945,31.209999084472656,31.809999465942386,38171600.0,-0.016959827667697103,-1.1449307411840155,1.159095046946932,31.261086681076364,55.339776342284175,1.977586984959519,1.7596741295100706,1.0376222061944524,1.9197545262803821,7.584866674113888,0.7400016784667933,0.3270252084468339,-1.7555006027221616,-3.271137611195403,-0.23986359424892356,-2.513319106958779,-0.9976820984855443,2.9741893764941416,3.5433118168466784,-56.80042341538946,0.7578185042366192,6,1.6800003051757777,1.6800003051757777,0.5500006675720179,0.730000495910641,-1.6099987030029368,0,-0.04472842340751937,-1.0434793425439253,31.84000015258789,-1.476203451407761,32.310001373291016,1.241362754447666,32.72999954223633,-0.04472842340751937
8885,2015-06-09,31.25,31.65999984741211,31.149999618530273,31.32999992370605,33976700.0,-0.0015974197533318302,-2.6428498443471096,0.15686252510405568,32.47230472544034,51.327971041799366,1.9417639631299224,1.7879289272066785,1.0858674005088318,1.908318658465312,8.040279422251908,0.5100002288818359,0.25962335445674256,-1.7334999084472642,-3.44624148138049,-0.020758335514038606,-2.589870694913877,-0.8771291219806514,2.717769660646489,4.784702531478049,-51.22065602462979,0.8563707864666134,6,1.6999998092651367,1.6999998092651367,0.8250002861022949,0.7599992752075195,-1.3500003814697266,1,-0.05600000000000005,-1.1449307411840155,31.29999923706055,-1.0434793425439253,31.84000015258789,-1.476203451407761,32.310001373291016,-0.05600000000000005
8886,2015-06-10,31.81999969482422,32.15999984741211,31.3700008392334,31.459999084472656,33336800.0,0.01823999023437506,-1.9259379613865792,-4.500011920940524,36.56846521584771,47.54342675585943,1.2018626406100452,1.248051180852059,0.5381094515391709,1.2821294192245958,7.742395952661796,0.9099998474121094,0.2118860572625465,-1.1420001983642578,-2.9036091024863993,0.6196087057578872,-2.0228046504253285,-0.2611957463031871,1.8096375607683228,42.67512054552545,-9.54643424290935,0.8808044520610717,6,1.130000114440918,1.130000114440918,0.39499998092651367,0.11999988555908203,-2.35000038146973,2,-0.09082336321073314,-2.6428498443471096,31.25,-1.1449307411840155,31.29999923706055,-1.0434793425439253,31.84000015258789,-0.09082336321073314
8887,2015-06-11,31.85000038146973,32.09999847412109,31.84000015258789,31.95000076293945,24293600.0,0.0009428248564813391,-3.333275053643687,-0.2777783664646096,34.87545727997875,43.65664710070217,0.9311667901206171,1.2182937157903488,0.5372828587028344,1.1913917005618195,8.019670903745395,0.2799987792968679,0.15757775042556688,-1.072499561309808,-2.8987506445705726,0.753751521950953,-1.9856251029401868,-0.15937401967942932,1.4820803576753399,60.86965175119534,13.93510268947049,0.9131255416303808,6,1.019999504089352,1.0999994277954066,0.514999389648434,0.08999919891357067,-2.75,3,-0.08414443557542317,-1.9259379613865792,31.81999969482422,-2.6428498443471096,31.25,-1.1449307411840155,31.29999923706055,-0.08414443557542317
8888,2015-06-12,31.31999969482422,32.09999847412109,31.20000076293945,31.71999931335449,31629800.0,-0.016640523714212097,-1.8125039115701589,3.9999809265866797,32.396694266985904,40.23366975602087,1.0827842073473661,1.7057995840841542,1.1057299671681875,1.6627049959934865,8.859464237968218,0.8999977111816371,-0.02999138822480063,-1.5200001716613798,-3.481299003520647,0.44129866019789077,-2.5006495875910133,-0.5393507557317463,1.7502313098470736,16.831686907848646,-24.303006824504283,0.980649415929635,6,1.130000114440918,1.630000114440918,1.0250005722045898,0.5850000381469727,-2.60000038146973,4,-0.050766288891460176,-3.333275053643687,31.85000038146973,-1.9259379613865792,31.81999969482422,-2.6428498443471096,31.25,-0.050766288891460176
8889,2015-06-15,31.38999938964844,31.51000022888184,30.940000534057614,31.1200008392334,23175000.0,0.002234983892282383,1.2352919177072899,-0.674997019764934,35.181984845670186,37.41156511046698,0.6903256664509563,1.5913764125871062,1.0757827786660634,1.5276019705230404,9.801794873365075,0.5699996948242259,-0.27502872438615356,-1.3700003623962367,-3.433405454920834,0.6934047301283606,-2.401702908658539,-0.33829781613393806,1.449803848685928,36.885172857476114,-4.683212901526424,1.031702546262299,6,0.700001716613766,1.4550008773803675,0.9550008773803675,0.5150003433227504,-2.779998779296882,0,-0.055431659921980514,-1.8125039115701589,31.31999969482422,-3.333275053643687,31.85000038146973,-1.9259379613865792,31.81999969482422,-0.055431659921980514
8890,2015-06-16,31.63999938964844,31.76000022888184,31.1299991607666,31.26000022888184,20254500.0,0.007964320001944358,1.0322587591791144,1.4074118552950217,30.868763833566433,35.185268358281405,0.20651149811650882,1.2669295332020418,0.8621513341618758,1.2064255569863072,10.92398829780787,0.6300010681152379,-0.5657368170928123,-1.031500339508053,-3.1290702789772773,1.0660695999611676,-2.080285309242665,0.017284630226559017,0.9338314700871813,57.376987669453584,20.56051039842179,1.048784969734611,6,0.19000148773193004,1.2050008773803675,0.7050008773803675,0.26500034332275035,-3.039999008178711,1,-0.06163081204827081,1.2352919177072899,31.38999938964844,-1.8125039115701589,31.31999969482422,-3.333275053643687,31.85000038146973,-0.06163081204827081
8891,2015-06-17,31.95000076293945,32.09000015258789,31.690000534057614,31.75,28194200.0,0.009797767992133055,-1.4999999999999667,0.526318959589207,30.996339440365873,33.79838892788116,-0.25230034655245603,0.9090237244229691,0.5857782797333293,0.8336726898070204,11.930830760098775,0.4500007629394496,-0.8054999474821756,-0.6614989280700705,-2.7700601756018592,1.4470623194617183,-1.7157795518359613,0.3927816956958239,0.3950938512012492,87.06913986645274,54.54289249238548,1.054280623765894,6,-0.33000087738036754,0.894999504089359,0.394999504089359,-0.045001029968258166,-3.890001296997063,2,-0.06416278859019886,1.0322587591791144,31.63999938964844,1.2352919177072899,31.38999938964844,-1.8125039115701589,31.31999969482422,-0.06416278859019886
8892,2015-06-18,32.380001068115234,32.5,32.0,32.080001831054695,27722400.0,0.013458538181775781,-1.1738993423835073,1.4999904632932066,30.740764549887075,32.81798453764652,-0.7502207018678888,0.4227258012300723,0.19348440616245455,0.35300322141732465,12.609472233287832,0.5499992370605504,-0.9936009711614453,-0.18199872970581055,-2.261872752449328,1.897875293037707,-1.2219357410775729,0.8579382816659482,-1.4400005340576207,92.30775814321994,63.65315573576375,1.0399370113717592,6,-0.6600008010864258,0.4649991989135742,-0.005001068115234375,-0.47500133514404297,-4.030000686645504,3,-0.08987034153084816,-1.4999999999999667,31.95000076293945,1.0322587591791144,31.63999938964844,1.2352919177072899,31.38999938964844,-0.08987034153084816
8893,2015-06-19,32.06999969482422,32.56999969482422,31.959999084472656,32.400001525878906,39008400.0,-0.00957385309033465,-1.2181717297822168,-1.1000089009829488,32.17055381085031,32.91903644095473,-0.45165974118088315,0.6494625500989599,0.5406240375922664,0.6358852100648349,13.200288845563183,0.6100006103515625,-1.1041683298937812,-0.41800012588500834,-2.454731875369717,1.6187316235997038,-1.4363660006273662,0.600365748857346,-1.0987991714477587,69.32513758075525,42.309136363910625,1.0183658747423558,6,-0.3149995803833008,0.7750005722045898,0.30500030517578125,-0.16499996185302734,-3.1100006103515625,4,-0.0926098952796004,-1.1738993423835073,32.380001068115234,-1.4999999999999667,31.95000076293945,1.0322587591791144,31.63999938964844,-0.0926098952796004
8894,2015-06-22,32.259998321533196,32.389999389648445,32.080001831054695,32.259998321533196,23608400.0,0.005924497303305021,1.384577012236014,-0.0,39.278115556908936,33.675237644451244,-0.5488826664601021,0.38550591273570234,0.3684929973205229,0.4261432386483719,13.823033921709769,0.31999969482422586,-1.1395489774076317,-0.16850137710572,-2.155832071500754,1.8188293172893175,-1.1621667243032405,0.825163970091797,-1.2248458312988255,78.47213483890145,47.10234915815725,0.993665347197518,6,-0.504998207092278,0.5850019454956126,0.11500167846680398,-0.3549985885620046,-3.2499980926513565,0,-0.10973339095978185,-1.2181717297822168,32.06999969482422,-1.1738993423835073,32.380001068115234,-1.4999999999999667,31.95000076293945,-0.10973339095978185
8895,2015-06-23,32.09000015258789,32.34000015258789,31.93000030517578,32.310001373291016,17995900.0,-0.005269627333856164,1.92858310626703,-100.0,42.62673540153202,34.34837877619395,-0.2762505378834348,0.5016792363784077,0.5611993588690467,0.5683432146686727,14.446742645521466,0.4099998474121094,-1.115198122728085,-0.28799962997436523,-2.254707385479513,1.6787081255307825,-1.2713535077269427,0.6953542477782086,-0.9934537741699252,45.45454545454567,10.484775430240624,0.9833538777525739,6,-0.33500003814697266,0.755000114440918,0.36750030517578125,-0.18500041961669922,-3.1800003051757812,1,-0.10844498366123212,1.384577012236014,32.259998321533196,-1.2181717297822168,32.06999969482422,-1.1738993423835073,32.380001068115234,-0.10844498366123212
8896,2015-06-24,31.90999984741211,32.150001525878906,31.8799991607666,32.150001525878906,23313900.0,-0.005609233540663117,1.250003973615195,1.0909106672215287,45.12193533440453,35.4868763377968,-0.09179429159596353,0.5690914758865588,0.7700215247999154,0.7378979559495775,15.133190013179831,0.2700023651123047,-0.9907304169944808,-0.377999973297122,-2.250544769487796,1.4945448228935518,-1.3142723713924553,0.5582724247982149,-0.7545153363378923,4.347922235521438,-33.07448400932644,0.9362723980953362,6,-0.1549997329711914,0.9350004196166992,0.6175003051757812,-0.005000114440917969,-2.95999908447266,2,-0.10372922224287695,1.92858310626703,32.09000015258789,1.384577012236014,32.259998321533196,-1.2181717297822168,32.06999969482422,-0.10372922224287695
8897,2015-06-25,31.989999771118164,32.31999969482422,31.989999771118164,32.02000045776367,22743300.0,0.0025070487022438304,-20.999491385339184,0.12500198680759755,52.021557660778896,37.667416714884915,-0.16745673739271538,0.34783255678007663,0.6771684316039881,0.6380716481083155,15.339760706461544,0.4099998474121094,-0.8647644966365107,-0.19700012207031392,-1.8875322432676782,1.4935319991270504,-1.042266182668996,0.6482659385283682,-0.777934652693947,15.942105103121138,-25.087172546905805,0.8452660605986814,6,-0.2349996566772461,0.8550004959106445,0.5550003051757812,-0.49499988555908203,-2.9400005340576136,3,-0.1228509013221043,1.250003973615195,31.90999984741211,1.92858310626703,32.09000015258789,1.384577012236014,32.259998321533196,-0.1228509013221043
8898,2015-06-26,31.020000457763672,31.53000068664551,30.76000022888184,31.51000022888184,62157200.0,-0.030321954369948,1.905658340320899,16.332951872337837,46.61837173216763,38.93812636894018,0.8442995921285679,1.1034777735027816,1.6214886708072243,1.5816044520192918,15.30193193153757,1.2299995422363246,-0.8219706328006566,-0.9949995040893569,-2.3850924492525536,0.3950934410738398,-1.6900459766709588,-0.29995303150775854,1.5499992370605469,15.950942499844704,-28.588221895580343,0.6950464725815988,6,0.6449995040893555,1.734999656677246,1.7124996185302734,0.38499927520751953,-1.8900012969970703,4,-0.08607350215643517,-20.999491385339184,31.989999771118164,1.250003973615195,31.90999984741211,1.92858310626703,32.09000015258789,-0.08607350215643517
8899,2015-06-29,30.38999938964844,30.979999542236328,30.309999465942386,30.70000076293945,35194500.0,-0.020309511889692877,-1.8510567495617447,0.6326561593765501,40.88982639899139,40.051577765098514,1.4723685220620304,1.534945474534073,2.2308556450887345,2.182803643400927,16.256549029246518,0.7100009918212855,-0.7886464509437872,-1.449000549316402,-2.714642430499861,-0.18335866813294643,-2.0818214899081333,-0.8161796087246742,2.1438003158569323,3.9408816081856304,-43.74215240876478,0.6328209405917281,6,1.0500001907348597,2.1400003433227504,2.372501373291012,1.0450010299682582,-1.2699985504150426,0,-0.047054963273966965,1.905658340320899,31.020000457763672,-20.999491385339184,31.989999771118164,1.250003973615195,31.90999984741211,-0.047054963273966965
8900,2015-06-30,30.420000076293945,30.690000534057614,30.149999618530273,30.6299991607666,34412200.0,0.0009871894454767105,2.27271466222782,0.6774134006029812,33.253601943851834,40.302384709930294,1.3981411743523786,1.34968119000024,2.1717622395181593,2.118454297207961,18.058211280201757,0.5400009155273402,-0.6876260083209615,-1.2764998435974135,-2.504974081779345,-0.048025605415482175,-1.8907369626883792,-0.6622627245064479,2.0248476196289076,12.442416971007422,-34.39216299735904,0.6142371190909659,6,0.9399995803833008,2.0299997329711914,2.342500686645508,1.015000343322754,-1.4099998474121058,1,-0.04635107968033525,-1.8510567495617447,30.38999938964844,1.905658340320899,31.020000457763672,-20.999491385339184,31.989999771118164,-0.04635107968033525
8901,2015-07-01,30.18000030517578,30.54999923706055,30.01000022888184,30.489999771118164,27178900.0,-0.00788953880723997,1.5116326521559358,1.4761943687556767,30.979503611578664,40.32891127234046,1.5205663391444197,1.4639011960733121,2.388951996294864,2.3325800728787343,19.31368136103995,0.5399990081787109,-0.621066853936334,-1.3889996528625481,-2.6928387079535767,-0.08516059777151952,-2.0409191804080606,-0.7370801253170356,2.1271565061035176,7.359312363502609,-36.142580385161764,0.6519195275455135,7,1.109999656677246,2.1999998092651367,2.65000057220459,1.255000114440918,-1.3000011444091797,2,-0.04208086298613689,2.27271466222782,30.420000076293945,-1.8510567495617447,30.38999938964844,1.905658340320899,31.020000457763672,-0.04208086298613689
8902,2015-07-02,30.559999465942386,30.920000076293945,30.10000038146973,30.18000030517578,27105200.0,0.012591092012064653,-2.037041484908986,-1.2258058561856768,41.03773266618114,41.31415336737722,0.9557584368819114,0.9972010996170262,1.9813838980979561,1.934561743307139,19.97019331350404,0.8199996948242152,-0.5407589403573212,-0.9215003967285114,-2.25059632209042,0.4075955286333972,-1.5860483594094639,-0.25695243404755885,1.5633848187451171,36.18414943570104,-10.249696551084703,0.6645479626809536,7,0.6400003433227575,1.8200006484985316,2.534999847412106,1.019999504089352,-0.9200000762939453,3,-0.05268320455297126,1.5116326521559358,30.18000030517578,2.27271466222782,30.420000076293945,-1.8510567495617447,30.38999938964844,-0.05268320455297126
8903,2015-07-06,30.040000915527344,30.45000076293945,29.84000015258789,30.239999771118164,32468100.0,-0.01701565966958063,-1.0333340750795403,-0.5263139402396189,35.60768795929894,40.906328078753894,1.29354991298624,1.4497641292370318,2.478486016898408,2.4210397127281595,20.356588521815848,0.7199993133544957,-0.4986449829588899,-1.351498985290526,-2.8153261819829964,0.1123282114019446,-2.0834125836367647,-0.6195853869442907,1.9143126446957055,17.543935966591263,-28.854445824418576,0.7319135983462357,7,1.0499992370605469,2.2549991607666016,3.2049999237060547,1.6899995803833008,-1.0700016021728551,0,-0.03295611345854099,-2.037041484908986,30.559999465942386,1.5116326521559358,30.18000030517578,2.27271466222782,30.420000076293945,-0.03295611345854099
8904,2015-07-07,29.899999618530273,29.93000030517578,29.09000015258789,29.8700008392334,43833700.0,-0.004660495763324168,17.666638409697793,-0.14999475476124627,31.00436899450648,39.61495403352883,1.188571274382845,1.559457404815408,2.602196110634125,2.5287611171325324,20.393654207847465,0.9500007629394531,-0.4982160126719002,-1.4215003013610854,-3.0304524656063236,0.18745186288414928,-2.2259763834837045,-0.6170242192384663,1.8428826009292614,44.262267743814924,-0.7165201540245292,0.8044760821226178,7,0.8050003051757812,1.9400005340576172,3.6675004959106445,2.130000114440918,-0.4400005340576172,1,-0.025752523999581278,-1.0333340750795403,30.040000915527344,-2.037041484908986,30.559999465942386,1.5116326521559358,30.18000030517578,-0.025752523999581278
8905,2015-07-08,29.5,29.670000076293945,29.149999618530273,29.399999618530273,45223800.0,-0.013377913833897748,1.3636355754767282,3.3334816887080367,23.768718163193938,37.24237434783877,1.3215146390051942,1.9200723255055578,2.9673807382358035,2.8845661774611813,20.37766711003019,0.75,-0.5093027893734217,-1.7339999198913567,-3.5378600082375087,0.06986016845479526,-2.635929964064431,-0.832069875718279,1.924536371434936,22.404364180616543,-16.537686107751735,0.9019300441730768,7,1.2049999237060547,1.9200000762939453,4.067500114440918,2.5299997329711914,-0.6299991607666016,2,-0.012881327483613592,17.666638409697793,29.899999618530273,-1.0333340750795403,30.040000915527344,-2.037041484908986,30.559999465942386,-0.012881327483613592
8906,2015-07-09,28.93000030517578,29.88999938964844,28.81999969482422,29.71999931335449,47167800.0,-0.01932202355336332,-1.1188107967239005,-7.89995994583147,14.13718800360364,33.03299994148596,1.5917354921678175,2.3847254058967593,3.4784604524540583,3.402935684884767,21.215662168858,1.0699996948242223,-0.6137713234753086,-2.1594996452331543,-4.211635474934681,-0.10736381553163099,-3.1855675600839177,-1.1334317303823909,2.214391719997508,5.238123350938461,-25.840101534503138,1.0260679148507623,7,1.244999885559082,2.10000038146973,4.637499809265137,3.09999942779541,0.09000015258789062,3,0.0027652928745993677,1.3636355754767282,29.5,17.666638409697793,29.899999618530273,-1.0333340750795403,30.040000915527344,0.0027652928745993677
8907,2015-07-10,29.170000076293945,29.35000038146973,28.940000534057614,29.20000076293945,31423800.0,0.008295878623797437,1.484848134554797,0.03797560039305485,19.409260628145887,30.009765374372435,1.0165530653664945,2.0381491393657676,3.1853056808520748,3.1061096198977864,22.098943521950652,0.42000007629394887,-0.740587799676149,-1.7854998588562019,-3.97401008182252,0.40301036411011637,-2.879754970339363,-0.691244747373041,1.6489770226304756,21.472401970535625,-4.570890897635099,1.0942551114831591,7,0.7299995422363281,1.6000003814697266,4.335000038146973,2.859999656677246,-0.09000015258789418,4,-0.009941752306096951,-1.1188107967239005,28.93000030517578,1.3636355754767282,29.5,17.666638409697793,29.899999618530273,-0.009941752306096951
8908,2015-07-13,29.729999542236328,29.81999969482422,29.190000534057614,29.270000457763672,26452400.0,0.01919778760636648,-1.032258858419101,-15.332951872339535,25.244614816114336,28.271408531830538,0.2842113461907303,1.4260369101891968,2.5885234142777094,2.499467897293698,22.084547425474284,0.6499996185302734,-0.8728244285426641,-1.1460003852844238,-3.393482103264084,1.1014813326952364,-2.269741244274254,-0.022259526294593712,0.8091207201140662,81.98192315623068,59.98580229825106,1.1237408589898306,7,0.1400003433227539,0.9650001525878906,3.6775007247924805,2.3000001907348633,-0.8199996948242188,0,-0.003027250385928437,1.484848134554797,29.170000076293945,-1.1188107967239005,28.93000030517578,1.3636355754767282,29.5,-0.003027250385928437
8909,2015-07-14,29.649999618530273,30.11000061035156,29.440000534057614,29.65999984741211,39778300.0,-0.0026908821035265262,-2.1162910358715434,-0.021739671271955287,25.69719881835539,27.43180818455316,0.27737205093213646,1.4429789142598395,2.602005592658884,2.5328448981335328,21.656102018755192,0.6700000762939453,-1.0661130754070882,-1.139000320434569,-3.4368518659807634,1.158851225111622,-2.287926093207666,0.009925452338528373,0.6484437643664549,64.34103369351165,43.440443647100494,1.1489257727730962,7,0.2200002670288086,1.0450000762939453,3.640000343322754,2.380000114440918,-1.2899990081787145,1,-0.022934243302681456,-1.032258858419101,29.729999542236328,1.484848134554797,29.170000076293945,-1.1188107967239005,28.93000030517578,-0.022934243302681456
8910,2015-07-15,29.690000534057614,29.989999771118164,29.46999931335449,29.649999618530273,47852500.0,0.001349103407824126,-1.599992370634544,-3.9999999999996447,27.25410148425358,27.01787461485037,0.13737772784167745,1.316917584764873,2.494257846048118,2.44278689606465,21.60110142857017,0.5200004577636754,-1.1758089150449358,-1.0014994621276898,-3.3127558097303513,1.3097568854749717,-2.157127635929019,0.15412871167363917,0.4200000762939453,67.44187765771831,42.611406639556805,1.1556281738013305,7,0.1799993515014684,1.0049991607666051,3.2899990081787145,2.3399991989135778,-2.1599998474121023,2,-0.0077467647506817006,-2.1162910358715434,29.649999618530273,-1.032258858419101,29.729999542236328,1.484848134554797,29.170000076293945,-0.0077467647506817006
8911,2015-07-16,29.899999618530273,30.479999542236328,29.10000038146973,30.46999931335449,81166700.0,0.0070730576185664695,3.677962047004805,-14.249666221630015,29.14170805601897,25.69609410261013,-0.13020923319620437,0.9965569765594822,2.243023332484988,2.1938223410863458,21.76158236564826,1.379999160766598,-1.205621322698903,-0.6890003204345696,-2.946459370777731,1.568458729908592,-1.8177298456061486,0.4397292047370094,-1.0799999237060547,62.33764303575794,34.87991535847216,1.1287295251715805,7,-0.25,0.7950000762939453,3.0500001907348633,2.130000114440918,-3.340000152587887,3,-0.034448120148421024,-1.599992370634544,29.690000534057614,-2.1162910358715434,29.649999618530273,-1.032258858419101,29.729999542236328,-0.034448120148421024
8912,2015-07-17,29.46999931335449,29.79999923706055,29.10000038146973,29.65999984741211,43697600.0,-0.014381281293037063,1.97872288618789,0.333334448742496,32.66217692944129,25.368815099292608,0.14406448193093624,1.2620765136577674,2.63948125006684,2.5715824887730783,22.519607547423448,0.7999992370605433,-1.2195912388501498,-0.9735005378723187,-3.117164313735305,1.1701632379906677,-2.04533242580381,0.0983313500591727,-0.6167996215820288,26.811533108413037,-2.0149053934041348,1.0718318879314932,7,0.1800003051757848,1.2250003814697301,3.480000495910648,2.8300008773803746,-3.2199993133544886,4,-0.015269727386349019,3.677962047004805,29.899999618530273,-1.599992370634544,29.690000534057614,-2.1162910358715434,29.649999618530273,-0.015269727386349019
8913,2015-07-20,29.10000038146973,29.6200008392334,29.06999969482422,29.6200008392334,33812900.0,-0.012555104869550915,1.1153871547518615,2.736836821763721,34.679336423451616,25.77714481361985,0.40979642982973274,1.4737204391363434,2.9703020298930163,2.894004258827291,23.430398663330962,0.5500011444091797,-1.212607905995835,-1.1949995040893526,-3.274781507427644,0.8847824992489421,-2.2348905057585,-0.15510850242020524,-0.21426469268799408,2.127708502988432,-28.61365391760793,1.0398910016691474,7,0.5499992370605433,1.5949993133544886,3.8099994659423793,3.4999999999999964,-3.2299995422363317,0,-0.0006873009450685252,1.97872288618789,29.46999931335449,3.677962047004805,29.899999618530273,-1.599992370634544,29.690000534057614,-0.0006873009450685252
8914,2015-07-21,28.71999931335449,29.26000022888184,28.670000076293945,28.959999084472656,45191000.0,-0.013058455777795075,-2.4706070448846535,0.46153761508272284,31.359630777261714,26.620579548516268,0.6758888279276327,1.6600260242518559,3.2878483746032323,3.2285255971299733,24.565152182330575,0.5900001525878942,-1.3078677339215474,-1.3980006217956564,-3.3735842617074745,0.5775830181161616,-2.3857924417515655,-0.4102088018397474,1.7600002288818395,2.762389602944498,-29.042266240972864,0.9877918199559086,7,0.8550004959106481,1.9000005722045934,3.980000495910648,3.880001068115238,-1.4200000762939382,1,0.006615617639282867,1.1153871547518615,29.10000038146973,1.97872288618789,29.46999931335449,3.677962047004805,29.899999618530273,0.006615617639282867
8915,2015-07-22,28.61000061035156,28.85000038146973,28.43000030517578,28.56999969482422,36387200.0,-0.003830038496964061,-1.6250029802351031,-0.166670640313424,32.279899112802326,28.636436338427234,0.7223247934801726,1.576787019877596,3.3363726695562903,3.298330097881866,25.6700849593638,0.42000007629394887,-1.3401313309089815,-1.3339993476867704,-3.1875125510917215,0.5195138557181807,-2.260755949389246,-0.4072427459842949,1.8337989425659202,8.780505959303504,-25.037483131437064,0.9267566017024759,7,0.8449993133544957,1.889999389648441,3.857500076293949,3.9899997711181676,-0.8900012969970703,2,-0.008738203238959241,-2.4706070448846535,28.71999931335449,1.1153871547518615,29.10000038146973,1.97872288618789,29.46999931335449,-0.008738203238959241
8916,2015-07-23,28.60000038146973,28.96999931335449,28.43000030517578,28.65999984741211,33775200.0,-0.0003495361296220745,-1.6999976158119174,-1.4999523173755926,25.86206572558217,29.35341468258682,0.7605742993620161,1.3977597108780806,3.2976994587426454,3.254736501797005,26.692145577870658,0.5399990081787074,-1.344453756885585,-1.1784996032714794,-2.877542841825033,0.520543635282074,-2.0280212225482543,-0.32897798399470446,1.763247201538082,12.408774367442179,-20.237882690367584,0.8495216192767759,7,0.8549995422363246,1.8999996185302699,3.7375001907348597,3.9999999999999964,-0.1800003051757848,3,-0.0374125762430928,-1.6250029802351031,28.61000061035156,-2.4706070448846535,28.71999931335449,1.1153871547518615,29.10000038146973,-0.0374125762430928
8917,2015-07-24,28.059999465942386,28.63999938964844,28.059999465942386,28.53000068664551,31621000.0,-0.018881150640725708,-1.468078371534316,7.833423403376501,25.735275899387375,29.407932580728268,1.2589559535548318,1.71623077749069,3.7691757663178045,3.7368207786237413,28.20092959941577,0.5799999237060547,-1.2918741949765327,-1.5220005035400348,-3.04393281123901,-6.819584105954846e-05,-2.2829666573895224,-0.7610343496905472,2.225918225952146,0.0,-33.12953362707242,0.7609661538494868,7,1.210000038146969,2.2550001144409144,4.172500610351559,4.54000091552734,0.4800014495849574,4,-0.053456879135746704,-1.6999976158119174,28.60000038146973,-1.6250029802351031,28.61000061035156,-2.4706070448846535,28.71999931335449,-0.053456879135746704
8918,2015-07-27,28.35000038146973,28.420000076293945,27.6200008392334,28.06999969482422,42161100.0,0.010335029260400752,2.809519484471006,-0.5957445945068578,31.67849403310943,30.07252093792316,0.8410628800045998,1.2816551308494546,3.4019686768485933,3.389682234133499,28.534127772363348,0.7999992370605469,-1.1255512210842227,-1.0984995841979952,-2.5563893944143388,0.35939022601834836,-1.827444489306167,-0.3695546790898234,1.8023622168676745,44.51218377543532,12.262488655765168,0.7289449051081711,7,0.6999998092651332,1.7449998855590785,3.9324998855590785,4.309999465942379,-0.5300006866455114,0,-0.07407408653307612,-1.468078371534316,28.059999465942386,-1.6999976158119174,28.60000038146973,-1.6250029802351031,28.61000061035156,-0.07407408653307612
8919,2015-07-28,28.959999084472656,29.18000030517578,28.440000534057614,28.51000022888184,33182400.0,0.021516708811109453,-1.50848126105213,1.6071348287817873,43.9189067280455,31.924165965011152,0.1373370309554609,0.5892421493437716,2.7196154408911646,2.7317401206292544,28.003077130624543,0.8299999237060511,-0.9906174083163428,-0.4170008659362807,-1.819691492509424,0.9856897606368626,-1.1183461792228542,0.28434444735029274,0.9897745731364296,85.8973528192701,50.23760502238888,0.7013453132865723,7,0.09000110626220703,1.0450010299682653,3.340001106262207,3.700000762939453,-0.35999870300292613,1,-0.10669883780818235,2.809519484471006,28.35000038146973,-1.468078371534316,28.059999465942386,-1.6999976158119174,28.60000038146973,-0.10669883780818235
8920,2015-07-29,29.01000022888184,29.1299991607666,28.790000915527344,28.95000076293945,26470200.0,0.0017265589084909383,1.2666751438471564,0.13333248562069086,51.02040717026838,34.355132533261084,-0.021530128459989584,0.45133116975700815,2.5828091196318077,2.642221863890139,27.30189901725435,0.3399982452392578,-0.9173860952763633,-0.2964997291564906,-1.6178430866952453,1.0248436283822642,-0.9571714079258662,0.364171949612885,0.7533916032571923,89.10255548124523,47.54597184934151,0.6606716787693774,7,-0.30000019073486683,0.970000267028805,3.289999961853024,3.64999961853027,0.06999969482421164,2,-0.05894522503722155,-1.50848126105213,28.959999084472656,2.809519484471006,28.35000038146973,-1.468078371534316,28.059999465942386,-0.05894522503722155
8921,2015-07-30,28.90999984741211,29.45000076293945,28.85000038146973,29.10000038146973,26582400.0,-0.0034471003337039896,-2.8709768718198414,-3.1667037543309937,46.56084415803945,35.89942889199421,-0.08574662886561768,0.4756971487410411,2.601434381754025,2.709226968641701,26.25764028235129,0.6000003814697195,-0.8475104847802122,-0.3330000877380357,-1.5984784619068009,0.9324782864307295,-0.9657392748224183,0.2997390993463469,0.6819207052944734,70.49175201965312,25.30431853175301,0.6327391870843831,7,-0.28999900817871094,1.0600004196166992,3.390000343322754,3.935000419616699,-0.3899993896484375,3,-0.04116224629327159,1.2666751438471564,29.01000022888184,-1.50848126105213,28.959999084472656,2.809519484471006,28.35000038146973,-0.04116224629327159
8922,2015-07-31,28.95000076293945,29.1200008392334,28.770000457763672,29.1200008392334,27158800.0,0.0013836359646650642,3.117649698751248,0.8947347287055182,38.036836377678114,36.27248444246383,-0.23162412573890734,0.32558781174730456,2.471753123315171,2.652414904208573,25.83528414304205,0.35000038146972656,-0.7954063099359274,-0.21249923706055185,-1.3202304089132255,0.8952319347921218,-0.7663648229868905,0.34136634886578676,0.5,72.67759448932557,30.816563799391453,0.5538655859263368,7,-0.4149999618530238,1.019999504089359,3.3499994277954137,3.894999504089359,0.5499992370605504,4,-0.018307449833437905,-2.8709768718198414,28.90999984741211,1.2666751438471564,29.01000022888184,-1.50848126105213,28.959999084472656,-0.018307449833437905
8923,2015-08-03,29.04999923706055,29.35000038146973,28.899999618530273,29.0,26213600.0,0.003454178635087013,-2.6000061035156534,-0.29411302718533044,40.853654636222814,37.32737598234839,-0.37935430839997863,0.15559551024621143,2.275584447253575,2.525956776576489,25.007408711724437,0.4500007629394567,-0.7688408882351752,-0.06300067901610973,-1.091256028926196,0.9652546708939767,-0.5771283539711547,0.45112699593893524,-1.429998397827152,60.39589750175225,20.49531486571592,0.5141276749550434,8,-0.5149984359741246,0.5250015258789027,3.250000953674313,3.795001029968258,0.19000053405761363,0,-0.017555880720388273,3.117649698751248,28.95000076293945,-2.8709768718198414,28.90999984741211,1.2666751438471564,29.01000022888184,-0.017555880720388273
8924,2015-08-04,29.1299991607666,29.149999618530273,28.86000061035156,28.979999542236328,25741700.0,0.0027538700794178528,2.0526125583496837,3.0000381475545286,41.56624360291302,38.35919203680513,-0.44150900310188135,0.01575930428775152,2.1015848493953726,2.444123550348639,23.501658402923926,0.2899990081787145,-0.7458025149919827,0.05549926757812429,-0.904050348741265,1.0150488838975136,-0.4242755405815686,0.5352740757378172,-1.4753983306884777,52.94096197646137,15.84157160210281,0.4797748081596946,8,-0.5949983596801758,0.17000102996826172,3.080000877380371,3.6250009536743164,0.1400012969970703,1,-0.04497080342201798,-2.6000061035156534,29.04999923706055,3.117649698751248,28.95000076293945,-2.8709768718198414,28.90999984741211,-0.04497080342201798
8925,2015-08-05,29.1200008392334,29.38999938964844,29.020000457763672,29.190000534057614,23622700.0,-0.0003432310958205731,-1.7407281820879337,-0.4666658189539837,37.500015283247485,39.65229754321239,-0.3928741797230977,-0.004396017416560483,2.026812591925747,2.4501360711701317,21.77644297460063,0.3699989318847692,-0.7130112168366836,0.06450090408325337,-0.874400300453626,1.0034021086201328,-0.4049496981851881,0.5339515063516949,-1.431492018127443,51.47062123439087,16.838161751202286,0.46945060226844054,8,-0.5850000381469727,0.14999961853027344,2.8649988174438477,3.409998893737793,0.3499984741210902,2,-0.01785715806240884,2.0526125583496837,29.1299991607666,-2.6000061035156534,29.04999923706055,3.117649698751248,28.95000076293945,-0.01785715806240884
8926,2015-08-06,29.01000022888184,29.229999542236328,28.85000038146973,29.15999984741211,27958200.0,-0.0037774933784807674,1.6206928303177146,2.1428610354224014,41.78572839620557,41.435681153969966,-0.24428849723188506,0.11795278729275793,2.029351469321586,2.557067488954246,19.780541061091448,0.379999160766598,-0.6271005869379671,-0.04949970245360902,-0.9868300164379029,0.8878306115306849,-0.5181648594457577,0.4191654545385397,-1.2534317850341843,38.70970719071708,2.9603929618813822,0.46866515699214734,8,-0.4749994277954137,0.2600002288818324,2.894999504089352,3.4399995803832972,0.37999916076660156,3,0.002412950509201428,-1.7407281820879337,29.1200008392334,2.0526125583496837,29.1299991607666,-2.6000061035156534,29.04999923706055,0.002412950509201428
8927,2015-08-07,28.8799991607666,28.959999084472656,28.690000534057614,28.79999923706055,25606100.0,-0.004481250158206218,1.2499900658830931,-0.5333341810459816,45.70310346317696,42.99397109064414,0.01593783981242325,0.2372791737690747,2.038493200834978,2.687044367622594,17.76154982361053,0.31999969482422586,-0.5396478514786409,-0.16500072479248118,-1.1041043036589997,0.7741028540740373,-0.6345525142257387,0.3045510646407763,-1.0580934790869136,27.142705333228207,-12.32830256416738,0.46955178943325876,8,0.06500148773193004,0.3900012969970703,2.955000877380371,3.5000009536743164,0.8500003814697266,4,-0.012465329413582027,1.6206928303177146,29.01000022888184,-1.7407281820879337,29.1200008392334,2.0526125583496837,29.1299991607666,-0.012465329413582027
8928,2015-08-10,29.63999938964844,29.68000030517578,29.059999465942386,29.06999969482422,22807400.0,0.02631579816367502,-1.1016972165648469,7.1250029802354415,65.64625695873977,45.40812111627684,-0.6055082351997676,-0.5584409100509369,1.1494659576145487,1.926648935538065,16.427714554482854,0.8000011444091797,-0.4022074685244448,0.5994995117187543,-0.3265553525289384,1.525554375966447,0.1364720795949097,1.0625269438425988,-1.7553699596500039,95.959502547949,49.70343366039803,0.46302743212384573,8,-0.45499897003174183,-0.5899991989135778,2.15000057220459,2.740000724792477,0.13000106811523082,0,-0.004723326333715638,1.2499900658830931,28.8799991607666,1.6206928303177146,29.01000022888184,-1.7407281820879337,29.1200008392334,-0.004723326333715638
8929,2015-08-11,28.96999931335449,29.479999542236328,28.959999084472656,29.46999931335449,23758900.0,-0.022604591433559418,-1.0000000000000273,-0.8771934521020947,55.14283581170446,45.86616874310306,0.0738228080871508,0.0611377601167824,1.6977241346266432,2.5947488449074605,15.464174245984443,0.6800003051757848,-0.2283324038250747,-0.036500549316411224,-0.9171527036161784,0.844151604983356,-0.4768266264662948,0.40382552783347236,-0.9776476308454107,28.28271151826903,-21.775481878730748,0.440326077149883,8,0.21500110626221058,0.08000087738037465,2.7225008010864293,3.3250007629394567,0.7399997711181676,1,0.009320002214815881,-1.1016972165648469,29.63999938964844,1.2499900658830931,28.8799991607666,1.6206928303177146,29.01000022888184,0.009320002214815881
8930,2015-08-12,29.459999084472656,29.56999969482422,28.65999984741211,28.65999984741211,33589100.0,0.01691404151646947,-1.2750017881410485,-1.5999984741210938,60.80399987156542,47.44874160016151,-0.3862501321793381,-0.47113180945242306,1.1097984999674395,2.0965776708606825,14.400225367767664,0.9099998474121094,-0.07874223342566466,0.4649992942810073,-0.38349130030060863,1.3134898888626232,0.04075399699019755,0.889244591571817,-1.3663884846035756,78.43126255203133,22.635338397080986,0.4242452972908081,8,-0.28999900817871094,-0.40999889373779297,1.8125009536743164,2.460000991821289,-0.4399986267089844,2,-0.006449376531349804,-1.0000000000000273,28.96999931335449,-1.1016972165648469,29.63999938964844,1.2499900658830931,28.8799991607666,-0.006449376531349804
8931,2015-08-13,28.8700008392334,29.45000076293945,28.8700008392334,29.399999618530273,18821900.0,-0.020027096523238752,-1.1886839983877335,-0.6624991059294757,60.04964787399181,49.894609544196356,0.22068495216961992,0.03978481222008767,1.6104045382441718,2.6766471101114924,14.097664490046318,0.5899982452392578,-0.044963955835903846,-0.07349901199340891,-0.8080955783048509,0.6610975543180331,-0.4407972951491317,0.29379927116231386,-0.6812068570459147,20.588323291708274,-40.51946952872687,0.36729828315572133,8,0.2999992370605469,0.17999935150146484,2.1924991607666016,3.049999237060547,0.28999900817871094,3,0.02078276607826468,-1.2750017881410485,29.459999084472656,-1.0000000000000273,28.96999931335449,-1.1016972165648469,29.63999938964844,0.02078276607826468
8932,2015-08-14,29.020000457763672,29.040000915527344,28.81999969482422,28.920000076293945,14302700.0,0.005195691519566115,2.142845465320636,-0.18868039960845281,58.61183174722555,51.86774033430778,0.09125549527576382,-0.15352759101161695,1.3844525155963332,2.524036655397321,13.807142741681266,0.220001220703125,-0.04881531353244384,0.09900054931640767,-0.5940898994102604,0.7920909980430757,-0.24754467504692457,0.4455457736797399,-0.7417340961968897,35.29416164585414,-26.759812483134844,0.3465452243633332,8,0.14999961853027344,0.029999732971191406,1.5824999809265137,2.7649993896484375,-0.35000038146972656,4,0.012749790697738739,-1.1886839983877335,28.8700008392334,-1.2750017881410485,29.459999084472656,-1.0000000000000273,28.96999931335449,0.012749790697738739
8933,2015-08-17,29.07999992370605,29.20000076293945,28.709999084472656,28.82999992370605,15548300.0,0.002067521192141486,-1.0000000000000144,2.4999904632932157,51.79642069280187,53.004426677628764,0.04018504645160803,-0.22672666175641965,1.2627837328027418,2.4761191997279717,13.386851063812724,0.4900016784667933,-0.021503918725358062,0.1600000381469684,-0.5320599064191534,0.8520599827130901,-0.18602993413609425,0.506030010430031,-0.7176295255227281,46.1538622768293,-12.351856551051029,0.3460299722830614,8,0.09000015258789418,-0.029999732971187854,1.2550001144409215,2.7049999237060582,-0.3400001525878871,0,0.02235211899022027,2.142845465320636,29.020000457763672,-1.1886839983877335,28.8700008392334,-1.2750017881410485,29.459999084472656,0.02235211899022027
8934,2015-08-18,28.90999984741211,29.04999923706055,28.79999923706055,28.95000076293945,19182600.0,-0.005845944867261088,1.083351877165593,-0.1600036621093608,48.55490660323528,54.232747935405186,0.19634407558762135,-0.04401927278806994,1.3852760956932855,2.6543016363145355,12.443178473590361,0.2800006866455007,0.033400595163993074,-0.019500064849854226,-0.7051872506069934,0.6661871209072849,-0.3623436577284238,0.32334352802871535,-0.4685716548092387,27.472532079094197,-26.040821610261805,0.3428435928785698,8,0.26000022888183594,0.1400003433227539,1.372499942779541,2.875,-0.43000030517578125,1,0.02974751348636029,-1.0000000000000144,29.07999992370605,2.142845465320636,29.020000457763672,-1.1886839983877335,28.8700008392334,0.02974751348636029
8935,2015-08-19,28.36000061035156,28.79999923706055,28.28000068664551,28.649999618530273,30530100.0,-0.019024532686387485,-1.3111105459693748,7.249809269502926,42.96675453812845,54.3639730622855,0.7009080037118203,0.5125700088130429,1.882008945486362,3.178711157108001,11.450679709136105,0.629999160766598,0.057576734190107004,-0.5569993019104054,-1.2755383907398041,0.1615397869189934,-0.916268846325103,-0.19772975749570776,1.3199996948242223,6.837599870886613,-42.68869071144151,0.35926954441469877,8,0.6199998855590856,0.6899995803833043,1.9224991798400914,3.4249992370605504,0.4499988555908274,2,0.04760220187119257,1.083351877165593,28.90999984741211,-1.0000000000000144,29.07999992370605,2.142845465320636,29.020000457763672,0.04760220187119257
8936,2015-08-20,27.53000068664551,28.239999771118164,27.53000068664551,28.03000068664551,31936600.0,-0.029266569317459523,-1.8399963378906108,1.7241438277329229,34.89360027043807,53.16291715198118,1.4515368249211278,1.3262980918443752,2.6296239675907955,3.9866574385562146,10.986939763753071,0.8299999237060476,0.05081956142341326,-1.3334992408752413,-2.2758871023964033,-0.39111137935407925,-1.8046931716358223,-0.8623053101146603,2.1219996261596634,0.0,-44.67289902660818,0.4711939307605802,8,1.0749998092651332,1.4749994277954066,2.752499103546139,4.254999160766598,1.2299995422363281,3,0.05412276549055606,-1.3111105459693748,28.36000061035156,1.083351877165593,28.90999984741211,-1.0000000000000144,29.07999992370605,0.05412276549055606
8937,2015-08-21,26.559999465942386,27.6299991607666,26.559999465942386,27.32999992370605,52288400.0,-0.03523433332762904,-1.7792183343159227,1.5400009155273295,27.648108077196625,48.9409006095875,2.299672852272547,2.2958717320285906,3.503303029787485,4.931774350621563,10.4167510673144,1.0699996948242152,0.02893672804871983,-2.228500461578367,-3.5870176154178104,-0.8699833077389236,-2.9077590384980887,-1.5492418846586453,3.0071208618164036,0.0,-40.920811574389326,0.6792585769197209,8,1.5050001144409144,1.619999885559082,3.6125001907348597,5.225000381469723,2.6800003051757777,4,0.09789158259598896,-1.8399963378906108,27.53000068664551,-1.3111105459693748,28.36000061035156,1.083351877165593,28.90999984741211,0.09789158259598896
8938,2015-08-24,26.25,27.6299991607666,24.8700008392334,25.20000076293945,83234200.0,-0.011671666874086162,-2.2280699406156166,-1.363634562127527,25.172409597388153,45.610853252441245,2.322462623503963,2.572364255651472,3.728478282414727,5.222179149987532,9.770059437824973,2.759998321533203,-0.020595942214498564,-2.433499908447267,-4.198519784410358,-0.668480032484176,-3.3160098464288126,-1.5509899704657215,3.1366930760498057,33.014346643863625,-6.122197806740637,0.8825099379815448,8,0.9700002670288086,1.0250005722045898,3.922499656677246,5.534999847412109,3.889999389648441,0,0.09219047909691214,-1.7792183343159227,26.559999465942386,-1.8399963378906108,27.53000068664551,-1.3111105459693748,28.36000061035156,0.09219047909691214
8939,2015-08-25,25.8700008392334,27.149999618530273,25.8700008392334,27.040000915527344,59371900.0,-0.014476158505394299,-1.188031958683897,-1.114286596597284,23.66287711106773,41.48406183460817,2.4769620494488294,2.8553967053080314,4.015232070252775,5.580175038670632,10.426541655252258,1.279998779296875,-0.09471709831916186,-2.6589991569519036,-4.8189003624134195,-0.4990979514903877,-3.7389497596826615,-1.5790485542211457,3.1553568578710944,25.44530299434442,-11.629941966934748,1.0799506027307577,8,1.2899999618530273,1.4049997329711914,4.302498817443848,5.914999008178711,4.129999160766602,1,0.11093926705762769,-2.2280699406156166,26.25,-1.7792183343159227,26.559999465942386,-1.8399963378906108,27.53000068664551,0.11093926705762769
8940,2015-08-26,27.29999923706055,27.34000015258789,26.07999992370605,26.51000022888184,47386700.0,0.05527631818467027,1.8965494561869605,-0.6752127834735587,38.584766922635225,39.099075062235215,0.7915902214494785,1.3604729293152715,2.4986230079476712,4.132592890766237,11.000851675666578,1.4699993133544922,-0.2766025794187179,-1.1435007095336864,-3.3579246814388917,1.0709232623715188,-2.250712695486289,-0.036288723581083815,1.3929299114142566,72.10680023771128,33.782645776946644,1.1072119859526024,8,-0.26499843597412465,-0.024998664855960584,2.797500610351559,4.410000801086422,3.210000991821289,2,0.04322345560998753,-1.188031958683897,25.8700008392334,-2.2280699406156166,26.25,-1.7792183343159227,26.559999465942386,0.04322345560998753
8941,2015-08-27,27.71999931335449,27.90999984741211,27.01000022888184,27.71999931335449,38649400.0,0.015384618609211476,3.7368267831148856,0.0,42.544983302108015,37.31386967944437,0.2137896400062651,0.8925093209605599,1.9851131806651665,3.6937600688905157,11.791714097575454,0.8999996185302699,-0.37777654956884277,-0.6640006065368702,-2.8895685506184634,1.561567337544723,-1.776784578577665,0.4487833655039246,0.6670955703810044,93.74998039320243,51.78029062214624,1.1127839720407964,8,-0.6849985122680629,-0.4449987411498988,2.2575006484985387,3.870000839233402,3.4899997711181676,3,0.039321795800434156,1.8965494561869605,27.29999923706055,-1.188031958683897,25.8700008392334,-2.2280699406156166,26.25,0.039321795800434156
8942,2015-08-28,28.420000076293945,28.61000061035156,27.45000076293945,27.670000076293945,43452400.0,0.02525255340111876,1.0530951344088872,100.0,42.098445435838045,36.23631687311506,-0.6484646154336176,0.158913970819075,1.1839464523521315,2.9780074916499437,12.160506273752574,1.1599998474121094,-0.5424420603325188,0.06250019073486257,-2.147256605634336,2.272256987104061,-1.0423782074497367,1.167378588919462,-3.549999237060547,94.91977150573973,57.31000336048784,1.1048783981846,8,-1.4600000381469727,-1.1449995040893555,1.557499885559082,3.1700000762939453,3.3199996948242188,4,0.011963411388992151,3.7368267831148856,27.71999931335449,1.8965494561869605,27.29999923706055,-1.188031958683897,25.8700008392334,0.011963411388992151
8943,2015-08-31,28.540000915527344,29.1299991607666,28.15999984741211,28.32999992370605,42401800.0,0.004222408124956223,-2.5272628910490047,0.28000132242839015,47.00140430943971,36.063705507137776,-0.9533775380643554,-0.0013214476612048998,0.9720820447409793,2.8439104171493454,12.685104818362289,0.9699993133544922,-0.6694649226322618,0.20800094604492259,-1.979769636579526,2.3957715286693713,-0.8858843452673035,1.3018862373571487,-3.5952000808715816,81.90188499968991,41.33138199174291,1.093885291312225,8,-1.5400009155273438,-1.265000343322754,1.2524986267089844,2.8649988174438477,3.779998779296875,0,0.024526938792422515,1.0530951344088872,28.420000076293945,3.7368267831148856,27.71999931335449,1.8965494561869605,27.29999923706055,0.024526938792422515
8944,2015-09-01,27.81999969482422,28.170000076293945,27.65999984741211,27.90999984741211,44144000.0,-0.025227792487960476,-1.4878069204216637,-0.4285701310614727,38.91891961554025,35.61394607129464,-0.45176024248874214,0.6487685601118116,1.5838340314604693,3.534468181701161,13.341565378637487,0.8800010681152344,-0.8286274457464842,-0.446500301361084,-2.612002660598886,1.7190020578767182,-1.5292514809799869,0.6362508782578189,-2.707790927124023,57.049187094063,20.389264017951973,1.0827511796189015,9,-0.8199996948242188,-0.5449991226196289,1.7525005340576172,3.3650007247924805,4.700000762939453,1,0.08339323221688777,-2.5272628910490047,28.540000915527344,1.0530951344088872,28.420000076293945,3.7368267831148856,27.71999931335449,0.08339323221688777
8945,2015-09-02,28.60000038146973,28.60000038146973,28.13999938964844,28.35000038146973,34618800.0,0.02803740816685285,2.6800079345703125,-2.7777730682829653,48.221340893704664,37.09480614054649,-1.3344706276200746,-0.181491893947765,0.7078963098079107,2.732454230989841,14.240595743034334,0.7800006866455114,-0.9529467830881941,0.359500408172611,-1.77512101846089,2.494121834806112,-0.7078103051441396,1.4268111214893615,-3.3270799980468766,75.00004498466035,34.8073607742988,1.0673107133167499,9,-1.6000003814697301,-1.3249998092651403,0.9274997711181605,2.585000038146969,3.5399990081787145,2,0.04895103496003261,-1.4878069204216637,27.81999969482422,-2.5272628910490047,28.540000915527344,1.0530951344088872,28.420000076293945,0.04895103496003261
8946,2015-09-03,29.07999992370605,29.420000076293945,28.690000534057614,28.79999923706055,38665900.0,0.01678320055363769,-1.9200093078968077,1.1200027465820028,50.378784503563125,39.62043685458721,-1.7561597509679636,-0.6914282330859898,0.1413621909822247,2.2368412276436835,14.604502203420916,0.8199996948242152,-1.0503919312299033,0.8359999656677211,-1.3041562284344685,2.9761561597699107,-0.23407813138337374,1.9060780627188159,-3.6527963891894473,82.74110299008454,40.19675361239474,1.0700780970510955,9,-1.9349994659423793,-1.8049993515014613,0.26500034332275746,2.105000495910648,3.129999160766605,3,0.04917470113230804,2.6800079345703125,28.60000038146973,-1.4878069204216637,27.81999969482422,-2.5272628910490047,28.540000915527344,0.04917470113230804
8947,2015-09-04,28.520000457763672,28.899999618530273,28.40999984741211,28.56999969482422,29116500.0,-0.01925720314345214,-2.629621780471609,-0.1785682658837519,46.67458752453561,42.009567735381374,-0.9933582195445538,-0.1684166210577942,0.6039566508739362,2.7564163397805856,14.843708948762913,0.6700000762939418,-1.0999168065912777,0.294000434875489,-1.8296249101493167,2.4176257799002947,-0.7678122376369139,1.3558131073878918,-2.853229130740427,48.86366468815396,6.4959892079098935,1.061812672512403,9,-0.875,-1.244999885559082,0.7750000953674316,2.6649999618530273,3.520000457763672,4,0.0943197259303239,-1.9200093078968077,29.07999992370605,2.6800079345703125,28.60000038146973,-1.4878069204216637,27.81999969482422,0.0943197259303239
8948,2015-09-08,29.5,29.5,28.95000076293945,28.979999542236328,27805000.0,0.034361834730249896,1.1153798188020532,-10.400167849240864,53.19610066007078,45.29103701860393,-1.6358955470777339,-1.222100044317692,-0.4327977359997135,1.7406420575871238,15.267352795692101,0.9799995422363281,-1.0085925251507604,1.280999946594239,-0.8238405209035804,3.3858404140920584,0.22857971284533107,2.333420180343147,-3.6080349480205136,100.0,53.44528887088472,1.052420233748909,9,-1.7100000381469727,-2.22499942779541,-0.2474994659423828,1.6850004196166992,3.299999237060554,1,0.0759321956311243,-2.629621780471609,28.520000457763672,-1.9200093078968077,29.07999992370605,2.6800079345703125,28.60000038146973,0.0759321956311243
8949,2015-09-09,29.239999771118164,30.1200008392334,29.170000076293945,29.71999931335449,30774100.0,-0.008813567080740214,-2.064523869586351,-0.9230752301654188,54.9216952360024,47.10625127564473,-0.9471971911798285,-0.9916788061864068,-0.213433814354687,1.9693792885820365,16.0786165974544,0.9500007629394531,-0.770189703543565,1.0074996948242188,-1.1209528758894542,3.1359522655378917,-0.05672659053261597,2.0717259801810535,-3.059391923297035,55.55553414874025,3.8125949318136563,1.0642262853568363,9,-0.6749992370605469,-1.7449989318847656,-0.1849989891052246,1.9450006484985352,3.510000228881836,2,0.10533515553404094,1.1153798188020532,29.5,-2.629621780471609,28.520000457763672,-1.9200093078968077,29.07999992370605,0.10533515553404094
8950,2015-09-10,29.270000457763672,29.65999984741211,28.899999618530273,29.18000030517578,25195800.0,0.0010260152831855773,-1.3384567531720601,-0.1875004967058482,60.68795757907351,49.12213730641868,-0.7469116082745266,-1.092665051657427,-0.28552719003204885,1.9038212365821998,16.969502406023995,0.7600002288818359,-0.459734118812392,1.0470003128051744,-1.0599716923547504,3.153972317965099,-0.006485689774788028,2.1004863153851367,-2.695453310801316,50.29240418367199,-7.665376019648853,1.0534860025799626,9,-0.4849996566772461,-1.7749996185302734,-0.35249996185302734,1.9149999618530273,3.770000457763672,3,0.11103518787742139,-2.064523869586351,29.239999771118164,1.1153798188020532,29.5,-2.629621780471609,28.520000457763672,0.11103518787742139
8951,2015-09-11,29.46999931335449,29.520000457763672,29.040000915527344,29.07999992370605,21786900.0,0.006832895540244799,-1.042562516740151,4.3333192048488955,69.74219992639753,52.19366558314751,-0.7516069868272446,-1.3127122182276274,-0.5184254968576347,1.6738571462644067,17.908532790696096,0.4799995422363281,-0.06190132399920145,1.2169992446899371,-0.9451254176757509,3.379123907055625,0.13593691350709491,2.2980615758727794,-2.5409067971650288,61.988236908178294,-3.164459533761516,1.0810623311828436,9,-0.5799989700317347,-1.9749984741210902,-0.5674986839294398,1.7150011062622106,4.120000839233402,4,0.0906006154904806,-1.3384567531720601,29.270000457763672,-2.064523869586351,29.239999771118164,1.1153798188020532,29.5,0.0906006154904806
8952,2015-09-14,29.38999938964844,29.53000068664551,29.09000015258789,29.46999931335449,24065100.0,-0.002714622516797771,3.399946594951195,-0.2051283305293452,71.98879312371383,54.97004211806685,-0.5805989585789284,-1.2686141499914498,-0.4851833288672047,1.7188112891443446,18.820544895796377,0.44000053405762074,0.15892206843706091,1.1184993743896534,-1.0773269255524198,3.3143256743317266,0.02058622441861857,2.2164125243606883,-2.1418160411545877,40.16387547840037,-27.853910917929255,1.0979131499710366,9,-0.49999904632568715,-1.8949985504150426,-0.4874987602233922,1.7950010299682582,4.049999237060543,0,0.09595099535175411,-1.042562516740151,29.46999931335449,-1.3384567531720601,29.270000457763672,-2.064523869586351,29.239999771118164,0.09595099535175411
8953,2015-09-15,29.729999542236328,29.940000534057614,29.479999542236328,29.559999465942386,29819000.0,0.011568566167022176,-1.7878854434586382,-2.1250029802352253,77.18308799727069,59.22161638270357,-0.820310513188609,-1.641586122225636,-0.8521907770851485,1.3509751869410636,20.144020265802773,0.5500011444091726,0.3404591346923951,1.425999546051024,-0.838382614634078,3.690381706736126,0.29380846570847297,2.558190626393575,-2.1946344446685195,68.03271255972184,-5.148368971924157,1.1321910803425501,9,-0.5999994277954102,-2.2349987030029297,-0.6224989891052246,1.455000877380371,3.6399993896484446,1,0.07769934103124632,3.399946594951195,29.38999938964844,-1.042562516740151,29.46999931335449,-1.3384567531720601,29.270000457763672,0.07769934103124632
8954,2015-09-16,29.770000457763672,29.790000915527344,29.399999618530273,29.6200008392334,25957800.0,0.00134547312960831,3.105265271294484,0.8823503012487702,71.62872124865473,61.82243642214246,-0.619792664289534,-1.701069169524942,-0.9147776552737135,1.287399405666818,21.5035885789758,0.3900012969970703,0.4881044763794833,1.4230004310607924,-0.9210948466376436,3.7670957087592285,0.2509527922115744,2.5950480699100105,-1.9761717860293047,83.65385320764435,9.909876371475463,1.172047638849218,9,-0.505000114440918,-2.2749996185302734,-0.6525001525878906,1.4149999618530273,4.630001068115234,2,0.10178027318460092,-1.7878854434586382,29.729999542236328,3.399946594951195,29.38999938964844,-1.042562516740151,29.46999931335449,0.10178027318460092
8955,2015-09-17,29.709999084472656,30.20000076293945,29.54999923706055,29.6200008392334,29805200.0,-0.002015497896150298,-4.652151558625835,0.5999898274480882,68.59811411497498,63.846806378965994,-0.4311161269388961,-1.6176830619320768,-0.8656299833247765,1.3165314982324219,22.268663821234547,0.6500015258788991,0.5863516666422477,1.2954991340637214,-1.1266221766975555,3.7176204448249983,0.08443847868308296,2.50655978944436,-1.6835531959883845,57.75847043773674,-12.899074221208188,1.2110606553806378,9,-0.404998779296875,-2.1749982833862305,-0.592498779296875,1.475001335144043,5.19000244140625,3,0.10232248432199187,3.105265271294484,29.770000457763672,-1.7878854434586382,29.729999542236328,3.399946594951195,29.38999938964844,0.10232248432199187
8956,2015-09-18,29.020000457763672,29.420000076293945,28.809999465942386,29.21999931335449,60693400.0,-0.023224458026644634,1.0333340750795403,-2.2222528345872234,55.61797893273529,64.84051653543263,0.2787947888893463,-0.8541253747627735,-0.1763510769062222,1.963032220183031,21.729145005435086,0.8999996185302699,0.8099553886914848,0.5310005187988267,-1.8681211301263225,2.930122167723976,-0.6685603056637497,1.730561343261403,-0.7327279843447805,15.107970925996137,-50.31264719601206,1.1995608244625753,9,0.4849996566772461,-1.484999656677246,0.08999967575073242,2.0850000381469727,5.569999694824219,4,0.1385251686544411,-4.652151558625835,29.709999084472656,3.105265271294484,29.770000457763672,-1.7878854434586382,29.729999542236328,0.1385251686544411
8957,2015-09-21,29.15999984741211,29.34000015258789,28.940000534057614,29.09000015258789,24417100.0,0.004824238023434679,-1.1621663419009396,-0.35000047683989294,55.78357146720644,65.12801329178103,0.2672283688217547,-0.8320095591686716,-0.3231953144641295,1.781983162465707,20.14624098516629,0.399999618530277,0.9066199992593162,0.5409998893737793,-1.6941817334435036,2.7761815121910622,-0.5765909220348604,1.658590700782419,-0.6431999792507526,25.179860063861685,-36.5798041091828,1.1175908114086415,9,0.3450002670288086,-1.6249990463256836,-0.04999971389770508,1.5250005722045898,5.310001373291016,0,0.15192045021800427,1.0333340750795403,29.020000457763672,-4.652151558625835,29.709999084472656,3.105265271294484,29.770000457763672,0.15192045021800427
8958,2015-09-22,28.670000076293945,28.899999618530273,28.479999542236328,28.670000076293945,28576200.0,-0.016803833116674438,-1.2105205039401696,0.0,58.284605463197686,65.50166998369161,0.7008087187168925,-0.1595961983546701,0.13607142405864892,2.233096029414355,17.196959353045788,0.6800003051757812,0.9397745953864138,-0.06999988555908132,-2.0073771363026935,1.867377365184531,-1.0386885109308892,0.8986887398127266,1.5300006866455043,11.046534837919861,-49.1894522572093,0.9686886253718064,9,0.6700000762939453,-1.1349992752075195,0.440000057220459,1.760001182556156,6.039999008178711,1,0.16637595178659081,-1.1621663419009396,29.15999984741211,1.0333340750795403,29.020000457763672,-4.652151558625835,29.709999084472656,0.16637595178659081
8959,2015-09-23,28.739999771118164,29.09000015258789,28.59000015258789,29.020000457763672,25984000.0,0.0024415659099386033,1.3809519484471007,-100.0,51.58370415888477,64.49008627033731,0.6173458235249427,-0.0037506773031878993,0.038097481881024464,2.1103302853658654,14.044134059681395,0.5,1.0600594328175141,-0.14350013732910227,-1.533695560795838,1.2466952861376335,-0.8385978490624701,0.5515975744042656,1.4256009674072239,15.116281648657793,-41.465449658098976,0.6950977117333672,9,0.6000003814697266,-1.2049989700317383,0.37000036239624023,1.4300012588500977,5.289999008178711,2,0.16109948495613624,-1.2105205039401696,28.670000076293945,-1.1621663419009396,29.15999984741211,1.0333340750795403,29.020000457763672,0.16109948495613624
8960,2015-09-24,28.479999542236328,28.670000076293945,27.8700008392334,28.3799991607666,32754700.0,-0.009046632948936928,2.3333200878967175,-0.3571433437101927,42.85713636956072,61.50285698624434,0.8420502257910947,0.3680552807626256,0.26523592329452583,2.3153571794262717,11.300505962820225,0.8699989318847656,1.0318334610288957,-0.4625003814697273,-1.6559715578043317,0.7309707948648771,-1.0592359696370295,0.13423520669757494,1.6518891723632798,39.354774403614854,-13.343035237693186,0.5967355881673024,9,0.5550012588500977,-0.9449987411499023,0.6300005912780762,1.6150007247924805,5.380001068115227,3,0.20786524153074915,1.3809519484471007,28.739999771118164,-1.2105205039401696,28.670000076293945,-1.1621663419009396,29.15999984741211,0.20786524153074915
8961,2015-09-25,28.809999465942386,29.1200008392334,28.6299991607666,28.940000534057614,29192300.0,0.011587076159065957,1.0,-1.3000057220239996,53.652381087361924,59.46547787109414,0.45660022144640067,0.13059824125128117,-0.10123863272077571,1.9443588163127323,9.177205964769417,0.6400012969970703,1.0101013547126172,-0.18700046539306214,-1.236252579383443,0.8622516485973186,-0.7116265223882507,0.33762559160212646,1.2314137336425723,63.94551467945523,10.318114978141026,0.5246260569951898,9,0.22500133514403942,-1.2749986648559606,0.20500087738036754,1.2850008010864222,5.300001144409169,4,0.21138501120542497,2.3333200878967175,28.479999542236328,1.3809519484471007,28.739999771118164,-1.2105205039401696,28.670000076293945,0.21138501120542497
8962,2015-09-28,28.76000022888184,29.36000061035156,28.63999938964844,28.68000030517578,42291000.0,-0.0017354820544045468,-7.999916554412795,-0.6153789723877484,37.82894716203372,55.0927955560678,0.4557646374655455,0.2185822914950073,-0.07518473546599225,1.9593588198138185,7.915728938394201,0.7200012207031179,0.9286432341263868,-0.25399971008300426,-1.2745132562367232,0.7665138360707147,-0.7642564831598655,0.256257062993857,1.1945564762890584,59.731511836444575,11.475468564124888,0.5102567730768601,9,0.2750005722045863,-1.2249994277954137,0.04500007629394176,1.2899999618530238,5.550001144409176,0,0.2027120958730506,1.0,28.809999465942386,2.3333200878967175,28.479999542236328,1.3809519484471007,28.739999771118164,0.2027120958730506
8963,2015-09-29,29.239999771118164,29.35000038146973,28.76000022888184,28.82999992370605,34169600.0,0.01668983096023391,-1.1454580764189237,5.125002980234898,50.0,52.68960430621728,-0.11292631173391854,-0.21743418273462112,-0.5621176855520424,1.4464765485244726,7.26747403447052,0.5900001525878906,0.765065229249231,0.19099988937377788,-0.8088715176179129,1.1908712963654686,-0.3089358141220693,0.690935592869625,0.631174699415233,91.94625116329105,42.77060489571814,0.4999357034958461,9,-0.20499897003173828,-1.7049989700317383,-1.1175003051757812,0.3249998092651367,4.910001754760742,1,0.17886462005895432,-7.999916554412795,28.76000022888184,1.0,28.809999465942386,2.3333200878967175,28.479999542236328,0.17886462005895432
8964,2015-09-30,30.13999938964844,30.31999969482422,29.540000915527344,29.559999465942386,41051700.0,0.030779740956744295,-1.5161371697886543,1.4146344867369316,60.53268172472468,51.79344515174503,-1.0671437152539767,-0.9852266170284949,-1.4464851451312946,0.5095522585550718,6.482061311165255,1.0799999237060547,0.6082241071351362,0.9749995231628468,0.039219861449065974,1.9107791848766276,0.5071096923059564,1.4428893540197372,-2.2699985504150426,92.65304533653055,41.81681952441656,0.46788983085689,9,-1.0449991226196325,-2.0449991226196325,-2.892498970031742,-1.4199991226196325,3.860000610351559,2,0.15162573946148705,-1.1454580764189237,29.239999771118164,-7.999916554412795,28.76000022888184,1.0,28.809999465942386,0.15162573946148705
8965,2015-10-01,30.0,30.28000068664551,29.459999084472656,30.209999084472656,29832800.0,-0.004644969889963657,3.6856927989884922,-0.3620674346486367,56.511068486037736,51.89267732433419,-0.9852960350906947,-0.7746834365382256,-1.2886119709086827,0.6131944166910657,6.15932730328457,0.8200016021728551,0.3697390992485836,0.7650001525878913,-0.20176306785155163,1.7317633730273343,0.28161854236817163,1.248381762807611,-2.080999183654786,81.06511279875673,30.332544570662378,0.48338161021972126,10,-0.9049997329711914,-1.8000001907348633,-2.782499313354492,-1.2799997329711914,3.8400001525878906,3,0.13433329264322924,-1.5161371697886543,30.13999938964844,-1.1454580764189237,29.239999771118164,-7.999916554412795,28.76000022888184,0.13433329264322924
8966,2015-10-02,30.51000022888184,30.53000068664551,29.53000068664551,29.670000076293945,27901500.0,0.017000007629394576,1.2727245141685304,-4.000018165304286,62.44445904390928,52.63277594396783,-1.4099881660652116,-1.235398140578397,-1.7741212626903184,0.07645900046300724,6.8296558997583965,1.0,0.2173965661818329,1.2035003662109425,0.08533892474289573,2.321661807678989,0.6444196454769191,1.7625810869449658,-2.5429794349670445,98.9417754476968,44.9360907050042,0.559080720734023,10,-1.3099994659423864,-1.739999771118164,-3.3549995422363317,-1.789999961853031,2.839998245239247,4,0.10980007723167717,3.6856927989884922,30.0,-1.5161371697886543,30.13999938964844,-1.1454580764189237,29.239999771118164,0.10980007723167717
8967,2015-10-05,31.209999084472656,31.3799991607666,30.559999465942386,30.729999542236328,34842500.0,0.022943259598148913,-1.0000000000000087,0.5714279226706485,65.2263427782474,53.40408009008447,-1.998810178579049,-1.8166781106955412,-2.42358167634346,-0.6527031824360812,7.521979609499374,0.8699989318847621,0.11104711023134684,1.7689992904663079,0.4248676289539688,3.113130951978647,1.0969334597101401,2.4410651212224757,-3.1404590948486337,93.51144482445832,39.57484704296854,0.6720658307561687,10,-1.5849990844726562,-1.794999122619629,-4.054998397827148,-2.4899988174438477,2.0,0,0.0929189878548149,1.2727245141685304,30.51000022888184,3.6856927989884922,30.0,-1.5161371697886543,30.13999938964844,0.0929189878548149
8968,2015-10-06,31.739999771118164,31.85000038146973,31.11000061035156,31.15999984741211,34899800.0,0.01698175912184463,-1.1764750431258133,1.208334326745027,68.41122035095948,55.2738041114261,-2.288159339619252,-2.2875427310745025,-2.9051923002073536,-1.214350528426536,8.510771291089371,0.7399997711181712,0.15834075406077375,2.1869999885559075,0.49411599288755426,3.8798839842242607,1.3405579907217309,3.033441986390084,-3.471832231225587,95.39746649971376,43.35191417654442,0.8464419978341766,10,-1.8799991607666016,-1.984999656677246,-4.622499465942383,-3.0199995040893555,1.1200008392333913,1,0.0809704354349563,-1.0000000000000087,31.209999084472656,1.2727245141685304,30.51000022888184,3.6856927989884922,30.0,0.0809704354349563
8969,2015-10-07,32.31999969482422,32.419998168945305,31.71999931335449,32.0,36930100.0,0.018273469687729138,1.692320671391113,0.5517236843403368,72.23171023353503,58.53764565186769,-2.5780404101481444,-2.7668221346343884,-3.4487299031335503,-1.8232650736357066,9.114078712139818,0.6999988555908168,0.2181620381633529,2.61299991607666,0.5256033210180391,4.700396511135281,1.5693016185473496,3.6566982136059707,-3.765285527605471,96.62167212666884,43.42752024621068,1.04369829752931,10,-1.7950010299682653,-2.2800006866455114,-5.182499408721924,-3.59999942779541,0.0800018310546875,2,0.05662134431726962,-1.1764750431258133,31.739999771118164,-1.0000000000000087,31.209999084472656,1.2727245141685304,30.51000022888184,0.05662134431726962
8970,2015-10-08,32.52000045776367,32.59999847412109,31.979999542236328,32.22999954223633,27794600.0,0.006188142476111436,1.7555694957784285,0.9062537252938512,82.52789764694033,61.74603638070973,-2.3967438858543595,-2.8573550545899096,-3.6108044778349715,-2.058017183573657,10.088339341575237,0.6199989318847585,0.31966808594405194,2.650500679016112,0.22733632754457034,5.073665030487657,1.438918503280341,3.8620828547518826,-3.5787578903722697,97.39419954360305,37.75555551779931,1.2115821757357719,10,-1.9000015258789062,-2.2850008010864293,-5.382500171661377,-3.8000001907348633,-0.4099998474121165,3,0.04551044038755547,1.692320671391113,32.31999969482422,-1.1764750431258133,31.739999771118164,-1.0000000000000087,31.209999084472656,0.04551044038755547
8971,2015-10-09,32.139999389648445,32.549999237060554,31.940000534057614,32.36999893188477,24209900.0,-0.011685149531555639,1.0677916787896782,-0.7930993659730078,76.51245648223762,66.04420408295462,-1.6703639414699545,-2.3895833091676018,-3.1932871068427815,-1.7111785208008428,11.094346379226275,0.6099987030029403,0.46923507272826726,2.1369996070861887,-0.47994191202122494,4.753941126193606,0.8285288475324819,3.4454703666398956,-2.7597061134494787,77.4510143079272,12.897812932007426,1.3084707595537086,10,-1.4600000381469798,-1.904999732971202,-5.00249910354615,-3.509999275207523,-0.04000091552735796,4,0.05289361528385639,1.7555694957784285,32.52000045776367,1.692320671391113,32.31999969482422,-1.1764750431258133,31.739999771118164,0.05289361528385639
8972,2015-10-12,32.209999084472656,32.31999969482422,32.0,32.15999984741211,18795000.0,0.0021779619213917467,1.3703640910439536,-0.21738841988290514,84.03845949285794,69.8262551377166,-1.3404822536673748,-2.3583997475038103,-3.2254731376841477,-1.8177829787460098,12.14446897498307,0.31999969482421875,0.708645558206392,2.06599931716919,-0.7108703845487341,4.842869018887111,0.6775644663102298,3.4544341680281505,-2.4433411845230353,73.82550679221944,2.400631323605751,1.3884348508589608,10,-1.1800003051757848,-1.9749994277954137,-4.999998569488525,-3.6049985885620117,0.43000030517578836,0,0.03539271723227033,1.0677916787896782,32.139999389648445,1.7555694957784285,32.52000045776367,1.692320671391113,32.31999969482422,0.03539271723227033
8973,2015-10-13,32.040000915527344,32.47999954223633,31.979999542236328,32.029998779296875,35588600.0,-0.005277807320002825,-8.090858648911084,0.2000457770656901,81.13210195323398,72.11507960755097,-0.817504463152499,-2.114900834103171,-3.0220808054137436,-1.688623814408551,12.87721420289268,0.5,0.8887458923975373,1.7805010795593255,-1.1135543237220915,4.674556482840742,0.3334733779186152,3.2275287812000357,-1.9333421466771483,36.36385310800644,-40.44111644131971,1.4470277016407085,10,-1.0100021362304723,-1.8050012588501012,-4.580000400543213,-3.445000648498535,1.1199989318847656,1,0.03651679574011202,1.3703640910439536,32.209999084472656,1.0677916787896782,32.139999389648445,1.7555694957784285,32.52000045776367,0.03651679574011202
8974,2015-10-14,32.799999237060554,32.93000030517578,30.85000038146973,31.38999938964844,75954800.0,0.023720296498646487,1.4910149138496358,140.96987032799424,87.24140607221365,75.52956156157052,-1.2968825299527502,-2.778727033231732,-3.7417442326466315,-2.4838597025182096,13.173457281143389,2.079999923706051,1.1814922555151561,2.3889994621276927,-0.7073269572402054,5.485325881495594,0.8408362524437436,3.9371626718116417,-2.394139703577853,93.74994841905584,11.70349020869756,1.5481632096839504,10,-1.5699987411499094,-2.399998664855964,-5.267498970031745,-4.204998970031745,1.5,2,0.0018293102038613451,-8.090858648911084,32.040000915527344,1.3703640910439536,32.209999084472656,1.0677916787896782,32.139999389648445,0.0018293102038613451
8975,2015-10-15,32.75,33.060001373291016,32.459999084472656,32.84000015258789,37634800.0,-0.0015243670190108194,1.2641484989599603,-0.06382990235997203,85.68844466973289,78.11222663110648,-0.911641764550069,-2.623826064872386,-3.6508371535438826,-2.4641579752952367,13.113273618463412,0.6000022888183594,1.4202994497233234,2.18700017929077,-1.0592711055132042,5.433271464094741,0.5638645368887865,3.810135821692757,-1.990760758480267,85.97279483410819,1.569079068735391,1.6231356424019858,10,-0.9399995803833008,-2.284998893737793,-4.719999313354492,-4.549999237060547,1.9099998474121094,3,-0.01068697630904103,1.4910149138496358,32.799999237060554,-8.090858648911084,32.040000915527344,1.3703640910439536,32.209999084472656,-0.01068697630904103
8976,2015-10-16,33.040000915527344,33.200000762939446,32.47999954223633,32.75,29371300.0,0.008854989787094425,1.3606573779923774,-3.2222269317170347,87.15280686725403,80.54850041877387,-0.8996263240943705,-2.7375736105159163,-3.892170768970633,-2.792817616253874,14.014416249838794,0.7200012207031179,1.5679544164667831,2.276001071929933,-1.0644522274305146,5.616454371290384,0.6057744222497092,3.946227721610157,-2.1900005340576136,93.1914969600117,5.4328189840304475,1.670226649680225,10,-1.015000343322754,-2.5050001144409215,-4.900000095367432,-5.1150007247924805,1.4399986267089844,4,-0.028147708214460998,1.2641484989599603,32.75,1.4910149138496358,32.799999237060554,-8.090858648911084,32.040000915527344,-0.028147708214460998
8977,2015-10-19,33.59000015258789,33.61999893188477,32.86999893188477,32.880001068115234,37624000.0,0.016646465551460432,-1.0547850715383489,2.4482649759280206,87.30706076070868,82.64803824207934,-1.203030442412981,-3.097481045448852,-4.381917288264734,-3.3834599634641336,15.099412744077512,0.75,1.7827504761561954,2.6045002937316895,-0.8728156944589287,6.081816281922308,0.8658422996363768,4.3431582878269985,-2.316999702453611,98.91701101098457,11.205212298272784,1.73865799409531,10,-1.3550004959106374,-2.845000267028805,-5.3974995613098145,-5.694999694824219,0.7700004577636648,0,-0.04435848977964385,1.3606573779923774,33.040000915527344,1.2641484989599603,32.75,1.4910149138496358,32.799999237060554,-0.04435848977964385
8978,2015-10-20,33.439998626708984,33.700000762939446,33.310001373291016,33.400001525878906,24416100.0,-0.0044656601725959755,-2.5454908012692044,0.05633401747241057,82.4803201343254,83.7867726755005,-0.8789561106606101,-2.710783708691906,-4.196664622352863,-3.2825716452787894,16.4560095098743,0.3899993896484304,1.942407035695311,2.2159988403320305,-1.2469199601202376,5.678917640784299,0.4845394401058982,3.9474582405581664,-1.697598480224606,90.87711924809003,3.6337793461543697,1.7314594002261348,10,-1.1649980545043945,-2.654997825622562,-5.247498035430908,-5.5449981689453125,1.0100021362304616,1,-0.023923423143372036,-1.0547850715383489,33.59000015258789,1.3606573779923774,33.040000915527344,1.2641484989599603,32.75,-0.023923423143372036
8979,2015-10-21,33.36999893188477,34.049999237060554,33.31999969482422,33.669998168945305,31928800.0,-0.0020932923953024263,-2.650018596755617,-7.500524558893303,83.6327351388559,83.90953239682445,-0.720074246377969,-2.3991360413108254,-4.069900978325453,-3.2538088903280027,18.12162149845853,0.7299995422363352,2.043380364363081,1.914499187469488,-1.4673188562298236,5.2963172311688,0.22359016561983225,3.605408209319144,-1.236078662109378,57.23268931333075,-29.52016261548758,1.6909090218496556,10,-0.9199991226196289,-2.4099988937377965,-5.0574984550476145,-5.474998474121101,1.0900001525878835,2,-0.0062930503804125015,-2.5454908012692044,33.439998626708984,-1.0547850715383489,33.59000015258789,1.3606573779923774,33.040000915527344,-0.0062930503804125015
8980,2015-10-22,34.400001525878906,34.5,33.59000015258789,33.700000762939446,39572600.0,0.030866126070204114,1.0222270259272916,-2.3333418104600607,85.1717975948096,84.87168140933244,-1.626385765575641,-3.1230047858433494,-5.045797127277069,-4.309258689480675,19.313921894298254,1.1300010681152273,2.1129479957782706,2.648501682281495,-0.6725146870925585,5.969518051655545,0.9879934975944664,4.30900986696852,-1.8828654626464782,95.04958161089719,9.432126323271959,1.6605081846870255,10,-1.725001335144043,-3.215001106262207,-6.02000093460083,-6.725001335144043,0.3699989318847656,3,-0.002907043150655708,-2.650018596755617,33.36999893188477,-2.5454908012692044,33.439998626708984,-1.0547850715383489,33.59000015258789,-0.002907043150655708
8981,2015-10-23,34.900001525878906,35.029998779296875,34.400001525878906,34.540000915527344,42796600.0,0.014534883076207317,1.0322652096869462,0.5142860256892281,84.6153956261971,84.9357854241479,-1.8927502687438036,-3.3132351535302007,-5.465744763983775,-4.823434489155584,21.242468097752425,0.6299972534179688,2.122303442367677,2.844001579284665,-0.4581410525267202,6.1461442110960505,1.192930263378969,4.495072895190358,-1.9862926752929653,93.98160821290249,8.975926465545982,1.6510713159056933,10,-1.9600019454956055,-3.4500017166137695,-6.480000972747803,-7.225001335144043,0.18999862670898438,4,-0.006876838623884662,1.0222270259272916,34.400001525878906,-2.650018596755617,33.36999893188477,-2.5454908012692044,33.439998626708984,-0.006876838623884662
8982,2015-10-26,34.59000015258789,34.959999084472656,34.549999237060554,34.77000045776367,22646900.0,-0.008882560450925614,-2.1538190674610176,-0.5,77.88648705747022,84.5751615468408,-1.3517983069853514,-2.681555021113404,-5.082478439992656,-4.522849300693444,23.428588660190997,0.40999984741210227,2.0605905917357923,2.242500209808348,-0.8576794543646713,5.342679873981364,0.692410377721842,3.7925900418948544,-1.25303331625976,74.41864591349939,-8.889505684471814,1.550089832086508,10,-1.6500005722045898,-3.140000343322754,-6.069999694824219,-6.914999961853027,0.24000167846680398,0,-0.003180127489630369,1.0322652096869462,34.900001525878906,1.0222270259272916,34.400001525878906,-2.650018596755617,33.36999893188477,-0.003180127489630369
8983,2015-10-27,34.470001220703125,34.549999237060554,34.310001373291016,34.40999984741211,22630100.0,-0.0034691798599424395,1.1818244871771877,-0.33334039757555206,73.11828839101872,83.00592624893025,-0.9508461305448108,-2.26581737167745,-4.891032648957772,-4.405555357149883,25.59192705683068,0.279998779296875,2.0637917471096863,1.8610012054443388,-1.0093041098030255,4.731306520691707,0.4258485478206566,3.296153863068021,-0.7944279957812483,67.2515872272267,-13.778780679078963,1.4351526576236833,10,-0.7250022888183594,-3.0200014114379883,-5.950000762939453,-6.795001029968262,-0.43000030517578125,1,-0.0031911983306082137,-2.1538190674610176,34.59000015258789,1.0322652096869462,34.900001525878906,1.0222270259272916,34.400001525878906,-0.0031911983306082137
8984,2015-10-28,34.709999084472656,34.709999084472656,34.11999893188477,34.470001220703125,21908400.0,0.006962513932995851,3.9167117016879596,3.9998728463347955,73.3475401702381,81.63471463787528,-0.996176892730432,-2.2618542360076503,-5.049841328922895,-4.638267820038326,26.732700936913023,0.5900001525878835,2.0429340448544444,1.8724990844726577,-0.8960303751594765,4.641028544104788,0.4882343546565906,3.2567638142887247,-0.7635407486757799,77.77777777777779,-1.1338203756112648,1.3842647298160657,10,-0.9549999237060547,-3.2599992752075195,-6.272498607635498,-7.034998893737793,0.22999954223632812,2,-0.007490588544829979,1.1818244871771877,34.470001220703125,-2.1538190674610176,34.59000015258789,1.0322652096869462,34.900001525878906,-0.007490588544829979
8985,2015-10-29,34.029998779296875,34.290000915527344,33.77000045776367,34.200000762939446,21325200.0,-0.019590905304286643,1.9714117557301827,-0.7083479034872705,68.93787774310482,79.61083362408094,-0.12908963864926193,-1.3327890719302715,-4.27714872579865,-3.9540639745000163,27.83940841436781,0.9399986267089844,2.0441041136412785,0.9909988403320327,-1.4784434825038133,3.4604411631678786,-0.24372232108589031,2.2257200017499557,1.0,20.63481491124762,-56.04655147505538,1.2347211614179239,10,-0.07999992370605469,-2.5799989700317383,-5.592498302459717,-6.354998588562012,0.960002899169929,3,0.012635918912738298,3.9167117016879596,34.709999084472656,1.1818244871771877,34.470001220703125,-2.1538190674610176,34.59000015258789,0.012635918912738298
8986,2015-10-30,33.860000610351555,34.290000915527344,33.860000610351555,34.09999847412109,24693900.0,-0.004995538496720187,-2.583367771879132,1.4117356670033128,66.20827812385699,77.26652444220855,0.189372283847824,-0.9475294010882607,-3.987765066040815,-3.789909390978366,28.75666324263324,0.43000030517578836,1.927921941619843,0.6535006523132267,-1.5317738949877722,2.8387751996142256,-0.43913662133727627,1.7461379259637297,1.1447982025146572,7.563046760548335,-66.60943742864352,1.0926372736505003,10,0.3099994659423899,-2.030001640319817,-5.57499980926513,-6.185000419616692,0.8899993896484446,4,0.026875364176275784,1.9714117557301827,34.029998779296875,3.9167117016879596,34.709999084472656,1.1818244871771877,34.470001220703125,0.026875364176275784
8987,2015-11-02,34.110000610351555,34.279998779296875,33.639999389648445,33.72999954223633,21743100.0,0.007383343044700785,-1.2857065006369492,-1.5833518771656252,70.01934649859356,75.8819718160161,0.023346552287492273,-1.021501850411262,-4.0817422603676725,-4.044837589256868,28.830414559314953,0.6399993896484304,1.8485739157882932,0.75850057601928,-1.246391612798412,2.7633927648369756,-0.24394551838956602,1.760946670428126,0.8701022354126096,43.92536025725936,-33.58262230341254,1.0024460944088471,11,0.06499862670899148,-2.275001525878899,-5.82499980926513,-6.435000419616692,0.7000007629394602,0,0.02873056360892967,-2.583367771879132,33.860000610351555,1.9714117557301827,34.029998779296875,3.9167117016879596,34.709999084472656,0.02873056360892967
8988,2015-11-03,34.310001373291016,34.40999984741211,33.97999954223633,34.0,18167000.0,0.005863405434204605,-1.4571285326590446,0.8157907945590676,66.37746134826764,73.96471917261741,-0.04499816422917746,-1.0741655372407237,-4.110185600705499,-4.240190988050841,28.584360915902845,0.43000030517578125,1.7352826051378045,0.8300012588500962,-1.0665114176948407,2.726513935395033,-0.11825507942237579,1.7782575971225683,0.6164973342285194,62.6170256761283,-12.306196621526816,0.9482563382724692,11,-1.9073486328125e-06,-2.41500186920166,-6.02500057220459,-6.635001182556152,0.45999908447265625,1,0.015155943950747819,-1.2857065006369492,34.110000610351555,-2.583367771879132,33.860000610351555,1.9714117557301827,34.029998779296875,0.015155943950747819
8989,2015-11-04,34.150001525878906,34.27000045776367,33.900001525878906,34.27000045776367,20762100.0,-0.004663358816903496,5.1667037543313095,-0.3870916138559035,64.8305208030259,71.70457730686367,0.26516567981659733,-0.8116508001841538,-3.7647000175209016,-4.077544682379585,27.859276118081866,0.4099998474121094,1.572664845185642,0.5785013198852553,-1.2579980481138193,2.4150006878843264,-0.33974836411427844,1.496751003884789,0.7250372089257837,66.23400429029303,-6.9903161668583635,0.918249683999536,11,0.18499755859375,-1.9050025939941406,-5.8650007247924805,-6.6150007247924805,0.11999893188476562,2,-0.0032211011840864723,-1.4571285326590446,34.310001373291016,-1.2857065006369492,34.110000610351555,-2.583367771879132,33.860000610351555,-0.0032211011840864723
8990,2015-11-05,34.0,34.200000762939446,33.72999954223633,34.09999847412109,16486100.0,-0.004392431015419862,2.1333095976807885,0.833328035095468,60.48033516016725,69.02290392174925,0.3938807702337357,-0.5745435118346478,-3.4732316481672214,-3.92973386961048,26.866869074724022,0.4700012207031179,1.4818461354955517,0.35449981689453125,-1.421889636719321,2.1308892705083835,-0.5336949099123984,1.242694543701461,0.8256371609984399,46.753298224927796,-22.956152689899277,0.8881947268069262,11,0.2999992370605469,-1.7550010681152344,-5.404999732971191,-6.404999732971191,0.470001220703125,3,0.027647018432617188,5.1667037543313095,34.150001525878906,-1.4571285326590446,34.310001373291016,-1.2857065006369492,34.110000610351555,0.027647018432617188
8991,2015-11-06,33.84000015258789,33.970001220703125,33.40999984741211,33.93000030517578,23701700.0,-0.004705877865062047,5.588174576461348,0.9000152590219607,52.98329181779778,66.25588222845231,0.4332698978898293,-0.2958206139252013,-3.184247358950408,-3.7778272051990776,25.695687896643864,0.5900001525878906,1.3895444970291848,0.10949993133544922,-1.5202049209326702,1.7392047836035687,-0.7053524947986105,0.924352357469509,0.9382114975565514,43.000030517578125,-22.064140331602076,0.8148524261340604,11,0.2199993133544922,-1.5600004196166992,-5.192500114440918,-6.244999885559082,1.3400001525878906,4,0.03398349647439258,2.1333095976807885,34.0,5.1667037543313095,34.150001525878906,-1.4571285326590446,34.310001373291016,0.03398349647439258
8992,2015-11-09,33.34999847412109,33.830001831054695,33.080001831054695,33.59999847412109,24168700.0,-0.014479954972143605,1.1126560787431188,2.7777730682829653,49.00662140119722,63.576808118472144,0.8145369804186089,0.29931186092499473,-2.5908622905837575,-3.305716088004651,24.28234736452047,0.759998321533196,1.1711832520398744,-0.4375017166137738,-1.916020391600867,1.0410169583733193,-1.176761054107324,0.3017576208797763,1.3461204678594143,20.30052975611619,-39.78421745614615,0.739259337493547,11,0.5450019836425852,-0.5549993515014577,-4.364997863769524,-5.6499977111816335,1.9500007629394602,0,0.04197905816893166,5.588174576461348,33.84000015258789,2.1333095976807885,34.0,5.1667037543313095,34.150001525878906,0.04197905816893166
8993,2015-11-10,33.209999084472656,33.27000045776367,32.810001373291016,33.169998168945305,22451700.0,-0.004197882940146669,4.749856952126645,-0.16000366210940342,48.26087208911784,60.78940055390322,0.8459720917979965,0.5601795344447424,-2.3508433522184475,-3.1796531397297088,22.681231842635345,0.539997100830071,0.9098485008650457,-0.6360010147094712,-1.9004869321747861,0.6284849027558437,-1.2682439734421251,-0.0037580559768173316,1.3568304886337827,27.397120685600818,-31.683197658587936,0.6322429587326563,11,0.40000152587890625,-0.26999950408935547,-3.6899991035461426,-5.084999084472656,1.7000007629394531,1,0.048178329808098,1.1126560787431188,33.34999847412109,5.588174576461348,33.84000015258789,2.1333095976807885,34.0,0.048178329808098
8994,2015-11-11,32.860000610351555,33.380001068115234,32.799999237060554,33.15999984741211,19864700.0,-0.010538948622998978,-1.7619004368716593,-7.499809269501039,30.357122004196185,56.5026499162467,1.0124176095728075,0.9643461710814378,-1.8796188132594054,-2.8488015528698156,22.59005734543895,0.5800018310546804,0.6991672577196439,-0.9889995574951271,-2.243279740972042,0.2652806259817879,-1.616139649233581,-0.36185946575667316,1.5311461427733448,4.285807706769019,-48.16908646124212,0.6271400917384575,11,0.7449989318847727,0.07999897003174539,-3.052500247955315,-4.499999999999993,1.0099983215332173,2,0.05812537467849066,4.749856952126645,33.209999084472656,1.1126560787431188,33.34999847412109,5.588174576461348,33.84000015258789,0.05812537467849066
8995,2015-11-12,32.400001525878906,32.919998168945305,32.389999389648445,32.709999084472656,23265400.0,-0.013998754593076312,-2.2120959911222604,1.0333278232010232,17.783482349147405,51.12211705239009,1.3598935704297759,1.4722635316773705,-1.3263850752448292,-2.4081042248289464,22.578765174695768,0.5299987792968608,0.5150759514665779,-1.4314987182617216,-2.758026433174578,-0.10497100334886511,-2.09476257571815,-0.7682348608052934,1.800207525318271,0.6330458632307429,-44.64528098058711,0.6632638574564284,11,0.9999980926513672,0.5399980545043945,-2.117502689361576,-3.7550020217895543,1.8400001525878977,3,0.05771601369805923,-1.7619004368716593,32.860000610351555,4.749856952126645,33.209999084472656,1.1126560787431188,33.34999847412109,0.05771601369805923
8996,2015-11-13,32.110000610351555,32.380001068115234,31.959999084472656,32.27000045776367,23673200.0,-0.008950645119436773,1.2105305425889674,0.516132604843496,17.87562693020392,45.32837043368012,1.53720503653566,1.7802954641592166,-0.9600712329367056,-2.1364132705104275,22.630101464738434,0.44000244140625,0.2865637715417648,-1.6749996185302791,-3.172527737666023,-0.17747149939453521,-2.4237636780981475,-0.9262355589624107,1.836779088228802,8.02146019053018,-32.184036645361275,0.7487640595678706,11,1.0749988555908274,0.8299989700317454,-1.6825013160705495,-3.375000953674313,2.6199989318847727,4,0.07349737046067695,-2.2120959911222604,32.400001525878906,-1.7619004368716593,32.860000610351555,4.749856952126645,33.209999084472656,0.07349737046067695
8997,2015-11-16,32.09999847412109,32.259998321533196,31.93000030517578,32.09000015258789,29899700.0,-0.0003114959838164122,1.000000000000043,-0.06248956917716952,18.399963378906335,39.997537325973305,1.3769000811864416,1.7633550689125315,-0.8542457697879726,-2.146242514445145,22.310231901037724,0.32999801635741477,0.11092628322801801,-1.610501670837408,-3.286493465492022,0.06549012381720587,-2.4484975681647114,-0.7725057735101046,1.5288963262020374,11.724005482637386,-24.025125903139603,0.8379958973273066,11,1.00000190734864,0.8400011062622141,-1.6424989700317312,-3.364998817443844,2.9000015258789134,0,0.09595021736645193,1.2105305425889674,32.110000610351555,-2.2120959911222604,32.400001525878906,-1.7619004368716593,32.860000610351555,0.09595021736645193
8998,2015-11-17,32.639999389648445,32.880001068115234,32.009998321533196,32.150001525878906,22636400.0,0.016822459227302078,-1.25973485524045,49.00801220911604,24.444467468663305,35.51019806659969,0.6426821620947436,1.2230538226424557,-1.3217659790770995,-2.6876479399486826,21.553259459744414,0.8700027465820384,-0.03593215243361669,-1.0305007934570227,-2.770634255464401,0.7096326685503591,-1.9005675244607119,-0.16043406245333358,0.6830944015481606,48.965428337661535,17.767073899525588,0.8700667310036908,11,0.4250011444091726,0.3000001907348562,-2.0075001716613876,-3.904999732971202,2.3400001525878835,1,0.08149509488825868,1.000000000000043,32.09999847412109,1.2105305425889674,32.110000610351555,-2.2120959911222604,32.400001525878906,0.08149509488825868
8999,2015-11-18,33.15999984741211,33.240001678466804,32.61999893188477,32.72999954223633,18619800.0,0.01593138687155049,1.1016900934917317,0.877555469054094,38.817503660243226,33.10321678883035,-0.036339823106771973,0.7236141755052188,-1.7533670178370429,-3.1959840685072223,20.449636036221943,0.6200027465820312,-0.22659979141437248,-0.5000003814697251,-2.2502731915781666,1.25027242863872,-1.3751367865239459,0.3751360235844956,-1.2299995422363281,93.89299639788074,58.82377199892528,0.875136405054222,11,-0.20999908447265625,-0.2200002670288086,-2.5275006294250524,-4.425000190734867,1.7700004577636719,2,0.052774427263351686,-1.25973485524045,32.639999389648445,1.000000000000043,32.09999847412109,1.2105305425889674,32.110000610351555,0.052774427263351686
9000,2015-11-19,34.299999237060554,34.72999954223633,33.130001068115234,33.220001220703125,45381600.0,0.03437875135386692,-1.53968350080684,2.511621511328772,54.52673072107928,33.27471000030607,-1.2620244615768215,-0.4471888751006574,-2.7908646512194437,-4.318050694965194,19.4904335410297,1.5999984741210938,-0.38201615987591,0.6449991226196374,-1.096924049871781,2.3869222951110594,-0.2259624636260753,1.5159607088653502,-2.3437989044189536,84.6428420592289,44.19016438388386,0.8709615862457104,11,-0.9699993133544993,-0.8199996948242259,-3.484998703002937,-5.399998664855964,1.1399993896484304,3,-0.01253645232479117,1.1016900934917317,33.15999984741211,-1.25973485524045,32.639999389648445,1.000000000000043,32.09999847412109,-0.01253645232479117
9001,2015-11-20,34.65999984741211,35.290000915527344,34.47999954223633,34.47999954223633,41137700.0,0.010495644850119445,-8.0,0.16666725535559646,55.53318591372658,33.99988383503157,-1.6689877266895863,-0.8707347393880269,-3.0485144499184464,-4.654010987146869,18.242284660715526,0.9900016784667898,-0.5195451679436331,1.0169998168945327,-0.6918023808977267,2.7258020146867956,0.16259871799839942,1.871400915790666,-2.5928475463867215,81.24997161684098,39.533124971949306,0.8544010988961307,11,-1.0499992370605469,-1.0499992370605469,-3.5224990844726562,-5.694998741149902,0.3300018310546946,4,-0.012117662169483956,-1.53968350080684,34.299999237060554,1.1016900934917317,33.15999984741211,-1.25973485524045,32.639999389648445,-0.012117662169483956
9002,2015-11-23,34.47999954223633,34.84999847412109,34.40999984741211,34.65999984741211,20152900.0,-0.005193315232781881,-1.7499940395297937,-1.0,51.71715163369075,34.38391489553966,-1.4660062954691142,-0.7371942782466618,-2.763565669117586,-4.456840497850809,16.889795419654106,0.43999862670897727,-0.6306480367790641,0.8424995422363253,-0.8541334989308424,2.539132583403493,-0.005816978347255031,1.6908160628199056,-2.2194763243408246,75.30485571035311,34.7350452977237,0.8483165205835835,11,-0.8699989318847656,-0.8699989318847656,-3.1999988555908203,-5.444998741149906,-0.029998779296882105,0,0.007250580142663887,-8.0,34.65999984741211,-1.53968350080684,34.299999237060554,1.1016900934917317,33.15999984741211,0.007250580142663887
9003,2015-11-24,34.360000610351555,34.439998626708984,33.900001525878906,34.330001831054695,21413500.0,-0.00348024749065845,4.684335220656146,-0.16665960242436897,52.1384819536207,36.80406600103127,-1.3027194625108578,-0.6596810467097995,-2.548809747552589,-4.3118919604903,15.60757079314914,0.5799980163574219,-0.694451126350927,0.7280006408691335,-0.9579488061833032,2.4139500879215703,-0.11497408265708486,1.570975364395352,-1.917708730598143,65.16855377361824,26.694839286386625,0.8429747235262179,11,-0.7499999999999929,-0.7499999999999929,-2.8700008392333842,-5.11500072479247,-0.3699989318847514,1,0.018626291568098363,-1.7499940395297937,34.47999954223633,-8.0,34.65999984741211,-1.53968350080684,34.299999237060554,0.018626291568098363
9004,2015-11-25,34.450000762939446,34.740001678466804,34.139999389648445,34.259998321533196,17939400.0,0.0026193291906047023,-1.7907063394902574,6.333672431335655,54.63918093375871,40.899143621543644,-1.2778376802292968,-0.8117786546310768,-2.542342963324632,-4.373930446252761,14.669576712998028,0.6000022888183594,-0.6998189007020486,0.8310007095336829,-0.8236695266793674,2.4856709457467367,0.0036655914271577217,1.658335827640208,-1.836846341039596,61.11110129964593,22.70630800912719,0.8273351181065266,11,-0.8400001525878835,-0.8400001525878835,-2.920000076293938,-5.164999961853024,-0.6199989318847514,2,0.01538457960985129,4.684335220656146,34.360000610351555,-1.7499940395297937,34.47999954223633,-8.0,34.65999984741211,0.01538457960985129
9005,2015-11-27,34.459999084472656,34.68000030517578,34.400001525878906,34.540000915527344,6620900.0,0.00029022703372372227,-1.8000305180437934,-0.42105685833601025,56.59573224725399,45.20137754566032,-1.0782891247258561,-0.8304903644522952,-2.4518349078705484,-4.349238235446382,14.243712798304381,0.279998779296875,-0.6876826271037544,0.8194990158081055,-0.8684956811056992,2.50749371272191,-0.02449833264879686,1.6634963642650078,-1.6862338729551567,40.28761183379988,2.3622963320008736,0.8439973484569032,11,-0.8499984741210938,-0.8499984741210938,-2.7549991607665945,-4.99999904632568,-1.3799972534179616,4,0.013639037527279019,-1.7907063394902574,34.450000762939446,4.684335220656146,34.360000610351555,-1.7499940395297937,34.47999954223633,0.013639037527279019
9006,2015-11-30,34.77000045776367,34.900001525878906,34.43000030517578,34.549999237060554,21785800.0,0.008995977409375522,-1.0434876353805582,-2.7499523173754596,65.70798495389027,50.457824387325196,-1.0854341915600685,-1.1265817221865007,-2.6334113160762556,-4.613292978500372,13.86877710799782,0.470001220703125,-0.548761217376736,1.0840003967285128,-0.6764113143809212,2.844412107837943,0.20379454117379936,1.9642062522832262,-1.84526110400558,86.99989318847656,44.910035551747875,0.8802058555547158,11,-1.1200008392333984,-1.1599998474121094,-2.8400001525878906,-5.085000038146973,-2.9300003051757812,0,0.01926943227277733,-1.8000305180437934,34.459999084472656,-1.7907063394902574,34.450000762939446,4.684335220656146,34.360000610351555,0.01926943227277733
9007,2015-12-01,35.09000015258789,35.20000076293945,34.709999084472656,35.0,23560200.0,0.009203327311224418,2.1612871469882484,0.4090893327784846,70.00000811637572,55.519551125959914,-1.046779043169657,-1.4434018457927351,-2.823133066103715,-4.888850913246934,13.92995021868736,0.4900016784667969,-0.29147897689674807,1.3550001144409194,-0.5067423885878952,3.2167426174697376,0.42412886292650853,2.2858713659553302,-2.0233451051236457,91.53840962243278,45.62412495736328,0.9308712515144085,12,-1.135000228881836,-1.4799995422363281,-2.895000457763672,-5.140000343322754,-3.579999923706051,1,-0.0028497712649258045,-1.0434876353805582,34.77000045776367,-1.8000305180437934,34.459999084472656,-1.7907063394902574,34.450000762939446,-0.0028497712649258045
9008,2015-12-02,34.830001831054695,35.40999984741211,34.810001373291016,35.09000015258789,18688200.0,-0.007409470515890582,-3.0,-2.8888653414147476,71.36660477093623,59.136117916036916,-0.4955746640219587,-1.2041883009698253,-2.4173953800214534,-4.594413122423319,13.915315311060134,0.5999984741210938,0.0036052866136628836,1.0690017700195398,-0.8404642241250428,2.9784677641641224,0.11426877294724846,2.023734767091831,-1.6299460315066625,54.330881314898946,3.0207149163379654,0.9547329970722915,12,-0.5600013732910227,-1.1600017547607493,-2.635002136230476,-4.880002021789558,-2.770000457763679,2,-0.010910165034112573,2.1612871469882484,35.09000015258789,-1.0434876353805582,34.77000045776367,-1.8000305180437934,34.459999084472656,-0.010910165034112573
9009,2015-12-03,34.040000915527344,34.990001678466804,34.0,34.970001220703125,30131100.0,-0.02268162141820451,1.0412380053484196,3.5769473421659796,66.59917590224487,60.477500713944195,0.4831948468800178,-0.4457022833262698,-1.4900867942576923,-3.772939547415973,13.600965290103318,0.990001678466804,0.29893553535190165,0.2845008850097628,-1.6208766103254533,2.189878380344979,-0.6681878626578452,1.2371896326773708,-0.6631495921501838,2.8369446706509067,-52.61635436618239,0.952688747667608,12,0.6149997711181641,-0.37000083923339844,-1.4425015449523926,-4.090001106262207,-1.3600006103515625,3,-0.001468837711979365,-3.0,34.830001831054695,2.1612871469882484,35.09000015258789,-1.0434876353805582,34.77000045776367,-0.001468837711979365
9010,2015-12-04,34.939998626708984,35.029998779296875,34.0,34.110000610351555,24901000.0,0.026439415011034972,1.0396049326761467,-0.8924706924698798,75.4954811296179,62.695533515709904,-0.3536632852468955,-1.3403893404987528,-2.2311059295877627,-4.636550340244874,13.576252434200573,1.029998779296875,0.5814893987154548,1.1374986648559542,-0.8383437519965398,3.113341081708448,0.14957745642971076,2.1254198732821976,-1.4004954214090262,66.66657648468845,4.998105812247715,0.9879212084262462,12,-0.28499794006347656,-1.269998550415039,-2.3374991416931152,-4.989998817443848,-3.029998779296875,4,-0.03176865596113054,1.0412380053484196,34.040000915527344,-3.0,34.830001831054695,2.1612871469882484,35.09000015258789,-0.03176865596113054
9011,2015-12-07,34.990001678466804,35.169998168945305,34.75,34.790000915527344,17731900.0,0.001431112012683311,-1.9999591286221752,0.24096535051637066,75.84975961948567,65.37693440302046,-0.3932916172181038,-1.370063587459235,-2.1289100833234684,-4.65285938777491,14.132653804777483,0.4199981689453054,0.7730826518178304,1.1300016403198327,-0.9161195607149395,3.1761228413546014,0.10694103980245018,2.1530622408372153,-1.3008587417978745,70.2128925959699,2.134796865864729,1.0230606005173843,12,-0.33500099182129617,-1.3200016021728587,-2.2900023460388255,-5.040001869201667,-2.25,0,-0.05458701788481313,1.0396049326761467,34.939998626708984,1.0412380053484196,34.040000915527344,-3.0,34.830001831054695,-0.05458701788481313
9012,2015-12-08,34.75,34.950000762939446,34.419998168945305,34.669998168945305,13380200.0,-0.006859150241610434,1.2083286974490044,0.40000762936544887,69.94329154233434,67.35524657954419,-0.12400289312380153,-1.0749107799396924,-1.7347484642744035,-4.373351356123209,15.059186124060444,0.5700035095214986,0.80323380473817,0.8199998855590849,-1.2483279403074619,2.888327711425628,-0.2141640273741885,1.8541637984923582,-0.9231885104716184,53.19149511799861,-16.58940483262741,1.0341639129332723,12,-0.04500007629394531,-1.0799999237060547,-1.7500004768371582,-4.800000190734863,-4.9899997711181605,1,-0.08374100280322616,-1.9999591286221752,34.990001678466804,1.0396049326761467,34.939998626708984,1.0412380053484196,34.040000915527344,-0.08374100280322616
9013,2015-12-09,34.810001373291016,35.220001220703125,34.509998321533196,34.880001068115234,22548300.0,0.0017266582242019268,-1.119393297577949,-0.8749761586876965,67.08075466214264,68.73764366047573,-0.1267923823199979,-1.0634200809038674,-1.6521884191307095,-4.387188566897919,16.101724554380155,0.710002899169929,0.802935889581434,0.8000011444091797,-1.2748307622213488,2.8748330510397118,-0.23741480890608813,1.8374170977244475,-0.856534815131937,66.39348875603473,-0.32345579419938986,1.0374159533152654,12,-0.10500144958496094,-1.1400012969970703,-1.805002212524414,-4.860001564025879,-5.010002136230465,2,-0.09480037386442619,1.2083286974490044,34.75,-1.9999591286221752,34.990001678466804,1.0396049326761467,34.939998626708984,-0.09480037386442619
9014,2015-12-10,34.77000045776367,35.06999969482422,34.65999984741211,34.84999847412109,17400700.0,-0.0011491213429838387,-1.7333392673219485,1.1428337874658385,56.300278789688534,68.70481549852401,-0.04093018738667098,-0.920167436714479,-1.4961657083716915,-4.294719890961801,17.36820393310172,0.4099998474121094,0.8401922034524958,0.6645002365112305,-1.3627406469553875,2.6917411199778485,-0.34912020522207854,1.6781206782445395,-0.7000112364643485,63.11472846886959,-1.2795750869856377,1.01362044173331,12,-0.06500053405761719,-1.1000003814697266,-1.6675009727478027,-4.820000648498535,-5.180000305175781,3,-0.07794072616606906,-1.119393297577949,34.810001373291016,1.2083286974490044,34.75,-1.9999591286221752,34.990001678466804,-0.07794072616606906
9015,2015-12-11,34.27000045776367,34.650001525878906,34.200000762939446,34.310001373291016,21251400.0,-0.014380212637827516,-3.9999999999996843,0.5000238424491408,44.96125177181231,66.39962292273758,0.479733300091155,-0.2876359096752026,-0.8790485494640592,-3.7428705774444424,17.867787736698542,0.5699996948242259,0.8746466135907127,0.07100028991699503,-1.7907810486895812,1.9327816285235713,-0.8598903793862931,1.0018909592202832,-0.09281038637532646,6.86271209894338,-53.11096814542901,0.930890669303287,12,0.4349994659423828,-0.6000003814697266,-0.9800014495849609,-4.320000648498535,-4.6100006103515625,4,-0.046396268787550765,-1.7333392673219485,34.77000045776367,-1.119393297577949,34.810001373291016,1.2083286974490044,34.75,-0.046396268787550765
9016,2015-12-14,34.470001220703125,34.47999954223633,33.880001068115234,34.380001068115234,19357100.0,0.00583603035506064,9.909380960638114,-2.2499523173755485,49.8714869756144,64.16312057376409,0.2600494044286421,-0.3180737943299192,-0.9736347721865428,-3.889172972573686,17.675586539920403,0.5999984741210938,0.8945697397720807,0.15300102233887003,-1.4295108784139074,1.7355129230916475,-0.6382549280375187,0.9442569727152588,0.9399986267089844,44.029857119676144,-13.426019743428554,0.7912559503763884,12,0.17499923706054688,-0.8000011444091797,-1.1975021362304688,-4.020001411437988,-4.540000915527344,0,-0.07426751617732597,-3.9999999999996843,34.27000045776367,-1.7333392673219485,34.77000045776367,-1.119393297577949,34.810001373291016,-0.07426751617732597
9017,2015-12-15,35.18000030517578,35.349998474121094,34.639999389648445,34.650001525878906,24365900.0,0.020597593830261385,-1.58180052711892,5.888865341414826,59.15177545073853,62.80591731596435,-0.4870601685978073,-0.8279449679140143,-1.5903621534616903,-4.532177647832377,17.796632760034036,0.8799972534179688,0.9233172018650464,0.7090000152587876,-0.5265254920465736,1.944525522564149,0.09123726160610346,1.3267627689114718,0.19939956665039205,88.43547830419539,30.63516671774113,0.6177627536526813,12,-0.5650005340576172,-1.510000228881836,-2.010000705718994,-4.625000953674316,-5.579999923706051,1,-0.06935754990172638,9.909380960638114,34.470001220703125,-3.9999999999996843,34.27000045776367,-1.7333392673219485,34.77000045776367,-0.06935754990172638
9018,2015-12-16,35.29999923706055,35.470001220703125,34.77000045776367,35.36000061035156,23257900.0,0.003410998602723536,3.999959128622226,-0.11321039903264812,59.42348194574847,62.008617987464746,-0.5960610030409015,-0.7783521696341325,-1.6308580439265299,-4.5884347298419925,18.964855060161895,0.7000007629394531,0.8840821009817645,0.6959989547729464,-0.24788781077965893,1.6398857203255517,0.22405557199664372,1.167942337549249,-1.4199981689453125,89.30805236931064,30.607681252711473,0.4719433827763041,12,-0.6249980926513672,-1.5999984741210938,-1.9549994468688965,-4.279999732971191,-5.359998703002933,2,-0.15694048521005088,-1.58180052711892,35.18000030517578,9.909380960638114,34.470001220703125,-3.9999999999996843,34.27000045776367,-0.15694048521005088
9019,2015-12-17,34.90999984741211,35.36999893188477,34.759998321533196,35.31999969482422,24963600.0,-0.011048141588597793,1.3921671291690556,6.833174391251828,54.60123177976182,59.68703472636963,-0.07786216585286354,-0.26406365659313735,-1.1829462511286692,-4.146054137905381,20.17067298330816,0.6100006103515767,0.779771503144886,0.2184995651245103,-0.44438949478741563,0.8813886250364362,-0.11294496483145622,0.5499440950804768,-0.9981987762451183,64.77979122331811,3.5954076313809225,0.3314445299559641,12,-0.2349987030029297,-1.2099990844726562,-1.6349997520446777,-3.6700000762939453,-5.100000381469723,3,-0.14637641457137862,3.999959128622226,35.29999923706055,-1.58180052711892,35.18000030517578,9.909380960638114,34.470001220703125,-0.14637641457137862
9020,2015-12-18,33.86999893188477,34.75,33.860000610351555,34.72999954223633,41336600.0,-0.02979091721779059,-1.0227321987463314,2.0975632449129424,41.992872900050976,55.925158424210224,0.8877545336641219,0.7821734119430417,-0.10237141447067444,-3.0599861660759267,19.341465717191713,1.049999237060554,0.6574141113039929,-0.8000013351440387,-1.5397879956424276,-0.06021467464564978,-1.1698946653932367,-0.4301080048948407,1.6000022888183523,0.6210135244007169,-54.930965333210075,0.3698933302491948,12,0.795001983642571,-0.1699981689453196,-0.5974993705749583,-2.5249996185302805,-3.899999618530284,4,-0.12636548314938822,1.3921671291690556,34.90999984741211,3.999959128622226,35.29999923706055,-1.58180052711892,35.18000030517578,-0.12636548314938822
9021,2015-12-21,34.240001678466804,34.299999237060554,33.81999969482422,34.110000610351555,18006800.0,0.010924203077955053,2.8400549324786666,-0.15116392540943208,42.50443029202932,52.876396063065215,0.4472045608250639,0.3995787466370828,-0.4144137848688487,-3.3797059056173815,17.980776210301464,0.47999954223633523,0.6208062890988941,-0.40899868011474183,-1.1734151130773753,0.3554177528478917,-0.7912068965960586,-0.026790463633425077,1.1977995300292932,25.454642135489102,-24.490045457110845,0.38220821648131675,12,0.4049987792968679,-0.5400009155273509,-1.0700020790100169,-2.895002365112312,-3.220001220703132,0,-0.13376172916296936,-1.0227321987463314,33.86999893188477,1.3921671291690556,34.90999984741211,3.999959128622226,35.29999923706055,-0.13376172916296936
9022,2015-12-22,34.72999954223633,34.779998779296875,34.27000045776367,34.360000610351555,18422000.0,0.0143106845721237,1.170217601272655,2.8461222453707933,49.15252374323614,50.88437040540894,-0.05132622382714658,-0.07455173712104823,-0.841819081706447,-3.816699666221197,16.845514835060442,0.539997100830071,0.45192422197852977,0.06849918365478658,-0.6924495159091535,0.8294478832187266,-0.31197516612718346,0.4489735334367566,0.6430896057128948,55.15145490107227,5.523585921399956,0.3804743497819691,12,-0.08499908447265625,-1.029998779296875,-1.6675000190734863,-3.2799997329711914,-3.9099998474121094,1,-0.1382090210287249,2.8400549324786666,34.240001678466804,-1.0227321987463314,33.86999893188477,1.3921671291690556,34.90999984741211,-0.1382090210287249
9023,2015-12-23,35.0,35.049999237060554,34.779998779296875,34.950000762939446,12526500.0,0.007774271849192438,2.6000610360873404,0.13513346323963185,58.92191647947723,51.17566348205213,-0.32580272458529436,-0.3100426961768292,-1.0393186329340978,-4.033184563713306,16.504106874161714,0.31999969482422586,0.2738099053480454,0.306499671936038,-0.4548915525054795,1.0678908963775555,-0.07419594028471721,0.6871952841567932,0.3109655698242193,76.12908941900866,19.73224205212955,0.3806956122207572,12,-0.3549995422363281,-1.260000228881836,-1.9800000190734863,-3.5500001907348633,-5.20000076293945,2,-0.1542857033865791,1.170217601272655,34.72999954223633,2.8400549324786666,34.240001678466804,-1.0227321987463314,33.86999893188477,-0.1542857033865791
9024,2015-12-24,34.97999954223633,35.2599983215332,34.959999084472656,35.06999969482422,5893800.0,-0.0005714416503905806,-3.6153349570116493,-1.8000305180435376,50.44445386343408,51.784908158898986,-0.30495000327740485,-0.26171865083254886,-0.9700556299898082,-3.960518917506313,15.945874928675869,0.2999992370605469,0.1550459837228857,0.25999927520751953,-0.5025999725624146,1.0225985229774537,-0.12130034867744399,0.641298899092483,-1.1599998474121094,80.5556217830018,24.406189546355634,0.3812996238849669,12,-0.33499908447265625,-0.9349994659423828,-1.9774994850158691,-3.5299997329711914,-5.6399993896484375,3,-0.14408230629314922,2.6000610360873404,35.0,1.170217601272655,34.72999954223633,2.8400549324786666,34.240001678466804,-0.14408230629314922
9025,2015-12-28,34.93000030517578,35.0,34.56999969482422,34.950000762939446,9449400.0,-0.0014293664298129505,6.166735543758146,0.22222693171695576,49.333318639696984,51.72511167713039,-0.16928658754901704,-0.18414385870049443,-0.8687472848266538,-3.8574509230450857,15.163570703204243,0.43000030517578125,0.05471380293177219,0.18649997711181499,-0.5713158599856456,0.9443158142092756,-0.19240794143691176,0.5654078956605417,-1.081200637817382,77.08344923136426,21.77470160606579,0.37890791854873024,12,-0.2849998474121094,-0.6299991607666016,-1.9850001335144043,-3.4800004959106445,-5.159999847412109,0,-0.1465788947752953,-3.6153349570116493,34.97999954223633,2.6000610360873404,35.0,1.170217601272655,34.72999954223633,-0.1465788947752953
9026,2015-12-29,35.439998626708984,35.59000015258789,35.009998321533196,35.009998321533196,14188600.0,0.014600581651229794,-1.6976810205638089,-21.499523173763478,57.23268931333058,51.51187988408507,-0.5891794319967474,-0.6760346110936979,-1.329801417176661,-4.3091197112061295,14.35877790949851,0.6599998474121094,0.04093028722573422,0.6629983901977567,-0.15647714809830404,1.4824739284938175,0.25326062104972635,1.0727361593457871,-1.5629749862670863,88.63624541224749,31.694018322292237,0.40973776914803167,12,-0.7349987030029297,-0.7349987030029297,-2.034998893737793,-3.9899988174438477,-6.399997711181641,1,-0.15434535906646696,6.166735543758146,34.93000030517578,-3.6153349570116493,34.97999954223633,2.6000610360873404,35.0,-0.15434535906646696
9027,2015-12-30,34.990001678466804,35.45000076293945,34.950000762939446,35.380001068115234,11566800.0,-0.01269743131149681,-1.127654048438379,-0.9069746810737607,51.744190344668596,50.658625261742856,-0.18882504901856834,-0.2465543889358841,-0.8528109924599718,-3.8007420205611737,13.1993061380998,0.5000000000000071,0.11074488158799056,0.2180013656616282,-0.5946248424382858,1.0306275737615422,-0.18831173838832882,0.6243144697115852,-1.0444589775390654,41.176646583417245,-13.96818534194633,0.4063131040499566,12,-0.2850017547607493,-0.2850017547607493,-1.3800010681152415,-3.410000801086433,-6.170001983642585,2,-0.11346101829844468,-1.6976810205638089,35.439998626708984,6.166735543758146,34.93000030517578,-3.6153349570116493,34.97999954223633,-0.11346101829844468
9028,2015-12-31,34.450000762939446,34.959999084472656,34.439998626708984,34.81999969482422,14736700.0,-0.015433006276752481,-1.6666471042773163,0.9487166947064012,47.17314559078642,49.8332823518567,0.24353400262886993,0.27775896584115145,-0.2866991739101792,-3.2170427854675268,11.53754668833935,0.5500030517578196,0.13369444052278823,-0.30299949645996804,-1.1275971240574876,0.5215981311375515,-0.7152983102587314,0.10929931733879528,-0.43867976394530217,0.8697498225332665,-51.06654128881402,0.4122988137987603,12,0.25499916076660867,0.25499916076660867,-0.8400001525878835,-2.869999885559075,-5.64000129699706,3,-0.1053701302677561,-1.127654048438379,34.990001678466804,-1.6976810205638089,35.439998626708984,6.166735543758146,34.93000030517578,-0.1053701302677561
9029,2016-01-04,33.990001678466804,34.009998321533196,33.459999084472656,33.880001068115234,27882200.0,-0.01335265817954634,6.333621566633357,-0.2972998051405906,47.50890549316888,50.44617486220314,0.6250366285967033,0.7734767271291929,0.19686057892934627,-2.70487862883099,11.134060426203721,0.9900016784667898,0.038067109019095824,-0.7604986190795842,-1.5944479674462002,0.07345072928703189,-1.1774732932628922,-0.34352394489627613,1.5999984741210866,24.882738413982537,-31.401979674875008,0.4169746741833091,1,0.5349979400634695,0.5349979400634695,-0.3800010681152415,-2.410000801086433,-5.760002136230476,0,-0.12327161619590876,-1.6666471042773163,34.450000762939446,-1.127654048438379,34.990001678466804,-1.6976810205638089,35.439998626708984,-0.12327161619590876
9030,2016-01-05,33.830001831054695,34.0,33.529998779296875,33.959999084472656,16709500.0,-0.0047072621215394905,3.47622161671208,-1.1817866555692862,44.2652324848472,50.64181955029401,0.8702861163522542,0.8917764625070603,0.3458425100883247,-2.5009384096660767,10.66696868201753,0.470001220703125,-0.08199427724924391,-0.8649986267089744,-1.7887544460094915,0.05875719259154266,-1.3268765363592294,-0.40312071705871944,1.717398300170892,17.371012255380755,-38.792342872529545,0.46187790965025693,1,0.6949977874755788,0.6949977874755788,-0.2200012207031321,-2.2500009536743235,-5.610002517700206,1,-0.13272247813906846,6.333621566633357,33.990001678466804,-1.6666471042773163,34.450000762939446,-1.127654048438379,34.990001678466804,-0.13272247813906846
9031,2016-01-06,33.080001831054695,33.52000045776367,32.799999237060554,33.25,25491300.0,-0.02216967068891873,1.0281750679661528,1.3077058512823692,31.31672332153174,48.660063947882406,1.6074795871431178,1.5719415305476616,1.0597634021934539,-1.701492570264925,10.285083645932081,1.0300025939941406,-0.1765066315601942,-1.519498634338369,-2.6795424391586593,-0.3594548295180786,-2.099520536748514,-0.9394767319282238,2.425650279235832,10.56612953840753,-39.800076437290336,0.5800219024101443,1,1.1149978637695241,1.1149978637695241,0.5299987792968679,-1.5000009536743235,-4.4400024414062536,2,-0.10006049546779872,3.47622161671208,33.830001831054695,6.333621566633357,33.990001678466804,-1.6666471042773163,34.450000762939446,-0.10006049546779872
9032,2016-01-07,31.84000015258789,33.009998321533196,31.84000015258789,32.279998779296875,37680500.0,-0.03748493379171225,-4.318190093893832,2.5882550937977924,24.332342870079458,44.81677799128266,2.67581394634486,2.7223305762548122,2.2585269716887737,-0.42114868395474403,10.662484980733453,1.240001678466804,-0.1445582303720201,-2.6140003204345703,-4.3036511500808885,-0.9243494907882521,-3.458825735257726,-1.7691749056114148,3.5574258427734335,0.0,-43.563231381971235,0.8448254148231585,1,1.875,1.875,1.7899999618530273,-0.25999927520751953,-3.0599994659423793,3,-0.08793967410935988,1.0281750679661528,33.080001831054695,3.47622161671208,33.830001831054695,6.333621566633357,33.990001678466804,-0.08793967410935988
9033,2016-01-08,31.51000022888184,32.220001220703125,31.43000030517578,32.09000015258789,29953800.0,-0.01036431916220415,-1.135138269931155,1.3181857589970702,24.55089495503306,41.939715890349206,2.7476392368898495,2.9433327507668245,2.546472434102025,-0.05327394419700582,10.861989578130387,0.7900009155273438,-0.15465759045979155,-2.779000186920161,-4.909321144598817,-0.6486792292415053,-3.8441606657594853,-1.7138397080808367,3.6739802159130797,3.1007746207110114,-36.21810531241098,1.0651604788393272,1,1.9999999999999964,1.9999999999999964,2.272500038146969,0.0700006484985316,-2.040000915527351,4,-0.08536974022589772,-4.318190093893832,31.84000015258789,1.0281750679661528,33.080001831054695,3.47622161671208,33.830001831054695,-0.08536974022589772
9034,2016-01-11,32.060001373291016,32.220001220703125,31.68000030517578,31.809999465942386,27732400.0,0.017454812453636448,-1.117649698751248,-0.43103782799001256,35.379661064997066,40.38930949316034,1.944346305172317,2.2976997389266884,1.952203785664544,-0.5591031136169917,11.072275651873433,0.7100009918212855,-0.24353475050330076,-2.093499088287352,-4.429786787189542,0.24278861061484136,-3.2616429377384506,-0.9253552388362536,2.823660660334376,24.513663148832585,-18.886440172541803,1.1681438494510967,1,1.4499988555908203,1.4499988555908203,1.909998893737793,-0.4200010299682617,-2.6400012969970703,0,-0.10137248185073955,-1.135138269931155,31.51000022888184,-4.318190093893832,31.84000015258789,1.0281750679661528,33.080001831054695,-0.10137248185073955
9035,2016-01-12,32.68000030517578,32.889999389648445,32.27000045776367,32.759998321533196,28587700.0,0.019338705718249916,2.6470509037461447,-0.3199896241025754,37.88817833842544,38.23991938483754,1.0858046409439979,1.6363720350290833,1.316150887656633,-1.1220944447400782,11.67143483139976,0.829998016357429,-0.41746687291406204,-1.3940001487731948,-3.82008065443371,1.0320803568873202,-2.607040401603456,-0.1809598959429337,1.927368790173638,59.80860807365103,13.554476735522158,1.2130402528302582,1,0.7600002288818359,0.8299999237060547,1.4825000762939453,-1.0399999618530273,-3.970001220703125,1,-0.13616893272288844,-1.117649698751248,32.060001373291016,-1.135138269931155,31.51000022888184,-4.318190093893832,31.84000015258789,-0.13616893272288844
9036,2016-01-13,31.90999984741211,32.93000030517578,31.82999992370605,32.759998321533196,34445700.0,-0.02356182529293671,-1.178222197042652,10.625244385104093,29.017851314169363,35.71477060367096,1.4554750562983614,2.323897425936238,2.0662992962568723,-0.2857324166691164,12.88190155579097,1.1000003814697301,-0.568918259164505,-2.0360005378723116,-4.637873066446268,0.5658719907016412,-3.3369368021592862,-0.735064273585337,2.443179744723416,30.37975600393073,-14.139660915613469,1.3009362642869766,1,1.2849998474121094,1.6000003814697266,2.252500534057617,-0.26999950408935547,-2.5599994659423793,2,-0.11563774840810215,2.6470509037461447,32.68000030517578,-1.117649698751248,32.060001373291016,-1.135138269931155,31.51000022888184,-0.11563774840810215
9037,2016-01-14,32.740001678466804,32.86999893188477,31.79999923706055,31.96999931335449,48728200.0,0.026010712473319098,1.0776756201216415,-0.9058867616303797,34.478030903245056,34.30420230505525,0.3047994538542369,1.3720711665315406,1.217621323308542,-1.0283843877393792,13.13027785621665,1.0699996948242223,-0.7078304281558871,-1.083998775482172,-3.6710216742736037,1.503024123309256,-2.377510224877888,0.20951267391354378,1.3793235707119393,87.33342488606817,44.87864621120163,1.2935114493957145,1,-0.020002365112311793,0.769998550415032,1.4224987030029226,-1.10000133514405,-3.9400024414062536,3,-0.12522914106980476,-1.178222197042652,31.90999984741211,2.6470509037461447,32.68000030517578,-1.117649698751248,32.060001373291016,-0.12522914106980476
9038,2016-01-15,29.76000022888184,30.5,29.45000076293945,29.729999542236328,76373900.0,-0.09102019843648701,-2.5593300337181137,0.03896181103435358,24.511721533053887,31.748959642820253,2.84918373839022,4.127361199828211,4.137486083391845,2.0274749593847723,13.798646276405549,3.2900009155273544,-1.0293348106339977,-3.787000274658201,-6.850991874746466,-0.7230086745699325,-5.318996074702337,-2.255004474614065,4.144179024776665,8.908031802302387,-27.540553544188413,1.531995800044134,1,1.965000152587887,2.7600002288818324,4.4274997711181605,2.259999275207516,-0.5699996948242259,4,-0.03293009189177509,1.0776756201216415,32.740001678466804,-1.178222197042652,31.90999984741211,2.6470509037461447,32.68000030517578,-0.03293009189177509
9039,2016-01-19,29.79999923706055,30.059999465942386,29.479999542236328,29.979999542236328,28878100.0,0.0013440526838401912,2.4117627259365135,-5.999872846333966,24.926679874543836,29.600231575008767,2.405268550666303,3.8840417973947545,4.041733351872718,2.0704040684990908,14.518336115314467,0.5799999237060582,-1.3192559349098474,-3.491501235961909,-6.908790326621389,-0.07421214530242537,-5.200145781291649,-1.782856690632169,3.6587621675260458,10.057428740240102,-20.37325778040316,1.7086445453297414,1,1.685001373291012,2.7200012207031214,4.38750076293945,2.225000381469723,-0.179998397827152,1,-0.011073823226668389,-2.5593300337181137,29.76000022888184,1.0776756201216415,32.740001678466804,-1.178222197042652,31.90999984741211,-0.011073823226668389
9040,2016-01-20,29.59000015258789,29.8700008392334,29.209999084472656,29.35000038146973,39598200.0,-0.007046949323793794,-1.5384567418965562,-1.3333298012122305,20.543815234970765,28.403241787613105,2.179803103886556,3.959983985967412,4.197224721654308,2.340119041367892,16.57683278580152,0.6600017547607422,-1.5749072976474565,-3.4875003814697294,-7.268905916345474,0.293905153406012,-5.378203148907602,-1.596797614031857,3.4678851878339927,10.21507912417861,-12.322051660086272,1.8907027674378711,1,1.5199985504150355,2.809999465942383,4.597499847412109,2.494999885559082,0.2099990844726598,2,-0.005745186732588725,2.4117627259365135,29.79999923706055,-2.5593300337181137,29.76000022888184,1.0776756201216415,32.740001678466804,-0.005745186732588725
9041,2016-01-21,29.65999984741211,30.03000068664551,29.239999771118164,29.649999618530273,30157400.0,0.0023656537500253982,1.1066637505499404,0.04166766007836093,22.094240168469767,28.154563709656475,1.7585934138468389,3.7199951804335,4.07756494616693,2.324142323562029,18.680593833329763,0.7900009155273473,-1.8267228574799859,-3.1885005950927763,-7.219941850629127,0.8429406604435776,-5.2042212228609515,-1.172779967324601,2.9361391422958647,12.295103325144565,-7.558563665925492,2.015720627768177,1,1.4099998474121094,2.739999771118164,4.527500152587891,2.7749996185302734,-0.06999969482421875,3,-0.0320296954762912,-1.5384567418965562,29.59000015258789,2.4117627259365135,29.79999923706055,-2.5593300337181137,29.76000022888184,-0.0320296954762912
9042,2016-01-22,29.93000030517578,30.239999771118164,29.51000022888184,30.1200008392334,25326500.0,0.009103184732053515,2.395359359128455,-18.999618539004388,25.6465560651409,28.276303833001784,1.3289170352051798,3.2379649518120885,3.7758145888116985,2.0991063179517937,20.241038845974508,0.7299995422363246,-2.0665054204936055,-2.678500175476074,-6.808622332214213,1.4516219812620648,-4.743561253845144,-0.6134390971070047,2.259801895903955,55.814008504698876,32.17271584162452,2.06506107836907,1,1.1399993896484375,2.469999313354492,4.227499961853027,2.5049991607666016,0.4400005340576172,4,-0.019378547203213747,1.1066637505499404,29.65999984741211,-1.5384567418965562,29.59000015258789,2.4117627259365135,29.79999923706055,-0.019378547203213747
9043,2016-01-25,29.60000038146973,30.21999931335449,29.56999969482422,29.989999771118164,26441000.0,-0.011025724034121831,-1.8888822955961355,2.0526225969984253,26.010930875418495,27.2353338119375,1.5192573562299891,3.312501347148693,4.074088660107602,2.470692177105885,21.57330918017122,0.6499996185302699,-2.1924884091775105,-2.7385001182556117,-6.916106357850371,1.4391061213391474,-4.827303238052995,-0.6496969984582321,2.232225445617157,37.86417834994118,13.785900553832722,2.0888031197973804,1,1.4699993133544886,2.7999992370605433,4.542499542236325,2.8699998855590785,0.9400005340576136,0,-0.02702706534118826,2.395359359128455,29.93000030517578,1.1066637505499404,29.65999984741211,-1.5384567418965562,29.59000015258789,-0.02702706534118826
9044,2016-01-26,29.940000534057614,30.04999923706055,29.61000061035156,29.61000061035156,24754900.0,0.01148649149345049,-1.6666589602058055,-0.8461549747642786,29.153270426969897,26.264788488442438,0.9464382378989207,2.7147435073180723,3.716942591431735,2.1861735994681517,22.739940212945754,0.4499988555908203,-2.1466852316669573,-2.146500015258791,-6.260764709704663,1.9677646791870806,-4.203632362481731,-0.08936766803585527,1.5775580839155658,70.8738798963733,44.0491475858337,2.057132347222936,1,1.1299991607666051,2.45999908447266,4.247500419616703,3.0749998092651403,0.6399993896484375,1,-0.0250500997535672,-1.8888822955961355,29.60000038146973,2.395359359128455,29.93000030517578,1.1066637505499404,29.65999984741211,-0.0250500997535672
9045,2016-01-27,29.809999465942386,30.21999931335449,29.63999938964844,29.8799991607666,26384100.0,-0.004342052965809029,-1.8292689734739023,-0.2121203363870077,31.22846980138837,26.510412764800105,0.7001443425773815,2.573441412472942,3.8427630222332105,2.3590091656040606,24.432330545767456,0.5799999237060476,-2.087907987288787,-2.0205010414123485,-6.025506390700311,1.9845043078756106,-4.023003716056326,-0.01799836676836719,1.430652008010732,56.99996948242223,26.957081531535888,2.00250267464398,1,1.2299995422363281,2.590000152587887,4.37750148773193,3.3500013351440394,0.8199996948242152,2,-0.006373654146691887,-1.6666589602058055,29.940000534057614,-1.8888822955961355,29.60000038146973,2.395359359128455,29.93000030517578,-0.006373654146691887
9046,2016-01-28,29.96999931335449,30.18000030517578,29.75,30.020000457763672,22028100.0,0.005367321378012768,1.3243207019027048,0.7143051771118036,37.745739777252716,26.873491528578732,0.26375195675217356,2.089775140119766,3.6897045806617292,2.235544847726313,25.55247025747789,0.43000030517578125,-2.1738283099683073,-1.5870012283325217,-5.289838424236773,2.1158359675717335,-3.4384198262846475,0.26441736961960416,1.0269738738609746,63.013612729599835,27.96549817625901,1.8514185979521274,1,-0.11499977111816051,2.430000305175785,4.21250152587891,3.190001487731937,0.970001220703125,3,-0.005672341681308812,-1.8292689734739023,29.809999465942386,-1.6666589602058055,29.940000534057614,-1.8888822955961355,29.60000038146973,-0.005672341681308812
9047,2016-01-29,31.020000457763672,31.03000068664551,30.10000038146973,30.209999084472656,38311400.0,0.03503507402288486,1.240959647026362,-16.1996566851028,47.06587110852532,29.37950814807556,-1.1799764694140933,0.766395158806958,2.659311511959004,1.237497448951835,26.37434446881175,1.0600013732910227,-2.3129036857280134,-0.3385000228881836,-3.6738637282164177,2.9968636824400505,-2.0061818755523007,1.3291818297759335,-1.8100013732910156,99.31505328161698,57.737948788478256,1.667681852664118,1,-0.9000005722045898,1.3799991607666016,3.1525001525878906,2.140000343322754,-0.4600009918212855,4,-0.046099299937885085,1.3243207019027048,29.96999931335449,-1.8292689734739023,29.809999465942386,-1.6666589602058055,29.940000534057614,-0.046099299937885085
9048,2016-02-01,30.81999969482422,31.1200008392334,30.63999938964844,30.71999931335449,19015100.0,-0.006447477755900488,-2.6923155925614206,0.12345705176206187,42.24999320507373,31.304320740356662,-0.909439618902784,0.7172767435930254,2.8595920934021564,1.473168609094472,27.908560826642866,0.4800014495849574,-2.335971209521581,-0.3570007324218736,-3.3628146141701265,2.6488131493263793,-1.859907673296,1.1459062084522529,-1.5736005783081062,80.13237755392053,34.89334564391062,1.5029069408741274,2,-0.6549997329711914,1.5799999237060547,3.3525009155273438,2.340001106262207,0.05000114440917969,0,-0.014600871513518854,1.240959647026362,31.020000457763672,1.3243207019027048,29.96999931335449,-1.8292689734739023,29.809999465942386,-0.014600871513518854
9049,2016-02-02,29.79999923706055,30.489999771118164,29.6299991607666,30.45000076293945,24994300.0,-0.03309540778272502,1.3561675332479817,-6.499990463292914,32.85714739844623,32.6724687585206,0.12355384568313355,1.4833289105806777,3.851261910756275,2.5274218063992286,29.539824747804477,1.1900005340576172,-2.4985538348927747,-1.1675010681152322,-3.921300602197366,1.5862984659669053,-2.5444008351562992,0.20939869892583474,-0.4786560516357454,11.40938824101715,-30.665353090401126,1.376899767041068,2,0.3800010681152308,2.600000381469723,4.3925008773803675,3.3600015640258754,1.4500007629394496,1,0.02483227172524538,-2.6923155925614206,30.81999969482422,1.240959647026362,31.020000457763672,1.3243207019027048,29.96999931335449,0.02483227172524538
9050,2016-02-03,29.34000015258789,29.71999931335449,28.520000457763672,29.71999931335449,44660100.0,-0.015436211283542112,5.315797398973141,0.5846127211052041,34.116202506099256,34.008242351590546,0.6083338823645121,1.675610518794766,4.2402497984582155,3.018867473328953,31.52492782438074,1.2799987792968786,-2.2742992189608984,-1.40300006866455,-3.8937426089084752,1.087742471579375,-2.648371338786511,-0.15762879854258927,1.7800006866455078,31.53844517363839,-11.519279737281042,1.2453712701219617,2,0.48000049591064453,2.7150001525878906,5.005000114440918,3.820000648498535,2.420000076293949,2,0.04226311399690941,1.3561675332479817,29.79999923706055,-2.6923155925614206,30.81999969482422,1.240959647026362,31.020000457763672,0.04226311399690941
9051,2016-02-04,29.770000457763672,29.8799991607666,29.11000061035156,29.13999938964844,29257800.0,0.01465577037966903,-1.2318842983430784,-1.657901209161323,30.68920495583079,34.56853667277831,0.21856224370329613,1.0381448864763883,3.7311651693065144,2.6199400218521234,32.794427044813965,0.7699985504150426,-2.039052534895589,-0.8074996948242195,-3.074210224455861,1.4592108348074184,-1.9408549596400384,0.3258555699915995,1.2980003738403312,48.07691602312,10.181077668394671,1.1333552648158196,2,0.05000019073486328,2.2849998474121094,4.702500343322754,3.390000343322754,1.6599998474121094,3,0.028888098413806018,5.315797398973141,29.34000015258789,1.3561675332479817,29.79999923706055,-2.6923155925614206,30.81999969482422,0.028888098413806018
9052,2016-02-05,29.040000915527344,29.76000022888184,28.90999984741211,29.57999992370605,27957500.0,-0.024521314444452824,-1.124997913840426,-0.8571398296104769,43.38235990192577,36.49869545350134,0.9041163754461969,1.6312553097583873,4.377770017300385,3.3783603344891304,33.35946535156295,0.8600006103515625,-1.7503738064173255,-1.3974992752075188,-3.6816960976336546,0.8866975472186169,-2.5395976864205885,-0.25540086399444917,1.9770399085998527,20.000014671910407,-20.671858061090084,1.1420984112130683,2,0.7799997329711914,2.9449996948242188,5.664999008178711,4.719999313354492,2.6099987030029297,4,0.06542698204649033,-1.2318842983430784,29.770000457763672,5.315797398973141,29.34000015258789,1.3561675332479817,29.79999923706055,0.06542698204649033
9053,2016-02-08,28.81999969482422,28.979999542236328,28.29999923706055,28.739999771118164,28725900.0,-0.0075757993721512484,2.4000047683761117,-0.14814827896791155,41.28114712370603,37.84623730869424,1.1195740774323824,1.7279904313302552,4.513969208513387,3.6203627294995044,33.78116107159232,0.7400016784667933,-1.493868605734928,-1.483000469207763,-3.8175299818571204,0.851529043441591,-2.65026522553244,-0.315735712883086,2.1471003219757065,23.744307349561055,-19.9408565301934,1.167264756324677,2,0.8900003433227539,2.809999465942383,5.885000228881836,4.940000534057617,2.870000839233395,0,0.06037473246159175,-1.124997913840426,29.040000915527344,-1.2318842983430784,29.770000457763672,5.315797398973141,29.34000015258789,0.06037473246159175
9054,2016-02-09,28.809999465942386,29.149999618530273,28.40999984741211,28.489999771118164,22902600.0,-0.0003469892084567716,-2.0833353201567206,4.000000000000044,42.80442687557867,39.13245476138206,1.0643552856776566,1.5621150378457749,4.4354219702434925,3.651890641545176,34.138869818368995,0.7399997711181641,-1.3008743538456642,-1.3305006027221644,-3.6016702726715373,0.9406690672272084,-2.466085437696851,-0.19491576774747799,2.0504165196679622,32.27849705749215,-14.994318346031733,1.1355848349746869,2,0.9000005722045863,2.3449993133544886,5.895000457763668,4.95000076293945,3.1700000762939418,1,0.07150299935708904,2.4000047683761117,28.81999969482422,-1.124997913840426,29.040000915527344,-1.2318842983430784,29.770000457763672,0.07150299935708904
9055,2016-02-10,28.229999542236328,29.0,28.190000534057614,28.8799991607666,27267800.0,-0.020131896371317293,-1.219183808909164,-2.0312507450587476,37.942670221901956,39.154335921898635,1.5607972011030782,1.888460854609221,4.917986794954615,4.251222181295731,35.48864808400064,0.8099994659423864,-1.0998894107225219,-1.6880004882812507,-3.7761792919683117,0.4001783154058103,-2.732089890124783,-0.6439110864377184,2.527999773432029,2.3668071409387115,-47.29266344854022,1.044089401843531,2,1.4250011444091797,2.8650007247924805,6.295000076293945,5.530000686645508,4.450000762939453,2,0.10697840973200501,-2.0833353201567206,28.809999465942386,2.4000047683761117,28.81999969482422,-1.124997913840426,29.040000915527344,0.10697840973200501
9056,2016-02-11,28.21999931335449,28.40999984741211,27.68000030517578,27.82999992370605,28450200.0,-0.0003542411988664007,-1.11594491345045,-0.5999994131231532,34.92063652250545,37.804865412340874,1.4488125682053798,1.6947310112403926,4.818433020824916,4.291709444454103,36.654413529370764,0.7299995422363281,-0.9521935995046356,-1.5135006904602086,-3.51069181642254,0.48369043550212254,-2.512096253441374,-0.514905127479043,2.3839200754172225,25.96149173008427,-21.972691491302008,0.9985955629811649,2,1.1800012588501012,2.380001068115238,6.305000305175785,5.540000915527347,4.120000839233402,3,0.1254429837584059,-1.219183808909164,28.229999542236328,-2.0833353201567206,28.809999465942386,2.4000047683761117,28.81999969482422,0.1254429837584059
9057,2016-02-12,28.63999938964844,28.70000076293945,28.13999938964844,28.56999969482422,19699000.0,0.01488306472407297,4.894675554127996,0.17948667788255537,41.6666639071943,37.74005104590982,0.7327638131576073,1.0032574287683893,4.281184487969011,3.902712801708784,37.704397860194085,0.5600013732910085,-0.8216460728933797,-0.888500499725339,-2.3583991145453638,0.5813981150946859,-1.6234498071353514,-0.15355119231532655,1.7300064724355941,65.30609067306106,15.433122846769365,0.7349493074100124,2,0.4450006484985316,1.7049999237060476,5.555000305175778,5.120000839233395,3.6800003051757777,4,0.097416235160108,-1.11594491345045,28.21999931335449,-1.219183808909164,28.229999542236328,-2.0833353201567206,28.809999465942386,0.097416235160108
9058,2016-02-16,28.78000068664551,28.95000076293945,28.36000061035156,28.75,30705200.0,0.004888313546810741,2.189182780289462,0.428583106267059,39.56835642961143,38.485740938261515,0.30503480801151994,0.8285529373037726,4.031525957905874,3.8026676911727044,37.1464029067171,0.5900001525878906,-0.787061504310266,-0.699499225616453,-2.2018831487227786,0.8028846974898727,-1.4506911871696175,0.05169273593671164,1.374804730885863,74.82999287663365,26.47281402014572,0.7511919615531636,2,-9.536743199589637e-07,1.5249996185302699,4.934999465942379,4.934999465942379,3.2199993133544886,1,0.09972198969461799,4.894675554127996,28.63999938964844,-1.11594491345045,28.21999931335449,-1.219183808909164,28.229999542236328,0.09972198969461799
9059,2016-02-17,29.46999931335449,29.6200008392334,28.729999542236328,28.86000061035156,27691700.0,0.023974934337967158,-1.0459780194724928,20.332824718670107,47.222222222222165,39.94196535116406,-0.4880172858144185,0.11864702531835647,3.263095035042074,3.1559255068368124,36.232404223223554,0.8900012969970703,-0.909487608982829,0.0069993972778270575,-1.487793202005328,1.501791996560982,-0.7403969023637522,0.7543956969194063,0.4868216951884392,92.26796471209349,43.14497024307738,0.747396299641578,2,-0.6899995803832972,0.8350009918212926,4.040000915527347,4.040000915527347,2.409999847412113,2,0.07533088810413102,2.189182780289462,28.78000068664551,4.894675554127996,28.63999938964844,-1.11594491345045,28.21999931335449,0.07533088810413102
9060,2016-02-18,29.420000076293945,29.76000022888184,29.3799991607666,29.53000068664551,20623300.0,-0.0016966148023588312,-2.9999598458079397,-0.18032925284930934,45.424300818921935,41.57919822484085,-0.47547828899601186,0.1636475654331946,3.203449821201204,3.253481053414923,35.06168619620295,0.3800010681152379,-0.9866067118669406,-0.03449983596801687,-1.528184666424206,1.4591849944881723,-0.7813422511961114,0.7123425792600777,0.35467527597960924,83.6538382183161,34.78889726275101,0.746842415228094,2,-0.6999998092651367,0.8850002288818359,4.090000152587891,4.090000152587891,2.479999542236328,3,0.08701561724349482,-1.0459780194724928,29.46999931335449,2.189182780289462,28.78000068664551,4.894675554127996,28.63999938964844,0.08701561724349482
9061,2016-02-19,28.709999084472656,29.32999992370605,28.709999084472656,29.20000076293945,42056700.0,-0.024133276341946508,-1.5306070018917575,4.454535996670652,29.629624646030535,40.051116529741385,0.07638133832420024,0.8419973300115906,3.7916834630685656,4.002123376809834,34.24208204584277,0.7100009918212891,-0.9113797285970264,-0.6970007896423347,-2.2232362310397633,0.8292346517550939,-1.4601185103410472,0.06611693105637784,1.0500011444091832,35.185148119672895,-6.996712102392387,0.7631177206987135,2,0.010001182556152344,1.595001220703125,4.76500129699707,4.80000114440918,3.670001983642578,4,0.13827939210385543,-2.9999598458079397,29.420000076293945,-1.0459780194724928,29.46999931335449,2.189182780289462,28.78000068664551,0.13827939210385543
9062,2016-02-22,29.35000038146973,29.540000915527344,29.0,29.11000061035156,23893100.0,0.022291930247507752,-1.3478250052866614,-0.4897937735011975,37.9705506741117,39.68327247978646,-0.5755470654683741,0.16476347579453332,3.042578263304005,3.4056756273907105,33.57503155312612,0.8300018310546875,-0.8057168253425075,-0.027999496459958806,-1.5343037191007127,1.4783047261807951,-0.7811516077803375,0.7251526148604199,0.4099998474121094,70.71428863369783,31.955965343603694,0.7531521113203777,2,-0.6300001144409215,0.9249992370605469,4.002499580383297,4.159999847412106,3.359998703002926,0,0.10187392614161306,-1.5306070018917575,28.709999084472656,-2.9999598458079397,29.420000076293945,-1.0459780194724928,29.46999931335449,0.10187392614161306
9063,2016-02-23,28.79999923706055,29.35000038146973,28.60000038146973,29.29999923706055,26638200.0,-0.018739391388779225,1.4999904632932155,-2.083335320156659,41.13475680980567,39.49775358358946,-0.032051945684482774,0.6869793207801926,3.4729006379299925,3.9888100296939903,32.983717406130125,0.75,-0.7210204799652544,-0.5380005836486781,-2.0618685416431433,0.9858673743457871,-1.2999345626459125,0.22393339534855627,0.7936009979248055,17.24128292232157,-23.944743403283642,0.761933978997233,2,-0.07999897003174183,0.6000013351440394,4.315000534057614,4.7100009918212855,3.549999237060536,1,0.12222224135457771,-1.3478250052866614,29.35000038146973,-1.5306070018917575,28.709999084472656,-2.9999598458079397,29.420000076293945,0.12222224135457771
9064,2016-02-24,29.190000534057614,29.29999923706055,28.3799991607666,28.520000457763672,21593600.0,0.013541712060019861,1.0674217502651995,-1.3400001525878835,48.65350563146701,40.68784640687446,-0.4050799396459688,0.2507658608449894,2.9665744496772,3.6201757767261746,32.420110260810056,0.9200000762939489,-0.7130866338314235,-0.11049928665161346,-1.6086875475108329,1.387688974207606,-0.8595934170812214,0.6385948437779945,0.3500003814697301,58.695706257480396,15.616430553984692,0.749094130429609,2,-0.47000026702880504,0.2100000381469762,2.9324998855590856,3.3299999237060582,3.2600002288818324,2,0.09626582441010245,1.4999904632932155,28.79999923706055,-1.3478250052866614,29.35000038146973,-1.5306070018917575,28.709999084472656,0.09626582441010245
9065,2016-02-25,29.6200008392334,29.6200008392334,28.95000076293945,29.31999969482422,17571400.0,0.014731082470316403,3.466650136374931,0.4477628511158012,48.65350563146704,42.21372075231464,-0.6897029657376805,-0.20469322591998917,2.4389664876435404,3.2164952599037306,31.93365901412876,0.6700000762939489,-0.6604159723678578,0.32900094985961914,-1.1579517338512026,1.815953633570441,-0.41447539199579353,1.0724772917150318,-1.9400005340576172,100.0,55.17544157665182,0.7434763418554117,2,-0.6700010299682582,-0.2200002670288086,2.3824996948242188,2.8999996185302734,2.3799991607666016,3,0.07629973860566897,1.0674217502651995,29.190000534057614,1.4999904632932155,28.79999923706055,-1.3478250052866614,29.35000038146973,0.07629973860566897
9066,2016-02-26,29.79999923706055,30.07999992370605,29.70000076293945,29.8799991607666,19902200.0,0.006076920753787851,-1.7143100429838751,-0.2666653951057502,57.569697955263244,43.98072453543341,-0.6951067567262577,-0.4195933876322222,2.1549919628123284,3.0559872865188957,31.204970317430593,0.4599990844726527,-0.6107469161002967,0.517499351501467,-0.9549836544916346,1.9899823574945685,-0.21874215149508203,1.253740854498016,-2.0811989212036153,83.52937876560979,34.095542163824554,0.7362415029965502,2,-0.5799989700317454,-0.3999986648559606,1.9549999237060511,2.600000381469723,2.100000381469723,4,0.07046981326288337,3.466650136374931,29.6200008392334,1.0674217502651995,29.190000534057614,1.4999904632932155,28.79999923706055,0.07046981326288337
9067,2016-02-29,29.59000015258789,30.13999938964844,29.57999992370605,29.71999931335449,22903100.0,-0.007046949323793794,-6.466678534643638,1.624991059294785,57.684632030347004,45.99364404662625,-0.3756858905983975,-0.33963246620082543,2.233542055607842,3.273276545807974,31.752263457320584,0.5599994659423899,-0.47417403058846475,0.3790002822875991,-0.8583468456334487,1.6163474102086468,-0.2396732816729248,0.9976738462481229,-1.7767518524169894,68.75004741277931,15.402961058578441,0.6186735639605232,2,-0.3300008773803711,-0.18999958038330078,2.1449995040893555,2.809999465942383,2.490001678466804,0,0.09428864147144433,-1.7143100429838751,29.79999923706055,3.466650136374931,29.6200008392334,1.0674217502651995,29.190000534057614,0.09428864147144433
9068,2016-03-01,30.3700008392334,30.53000068664551,29.75,29.93000030517578,25502600.0,0.026360279912918116,1.0526327677376996,-3.3846413427821984,63.494815511951224,47.801709967707254,-1.0129487405047044,-1.2174961592895386,1.3245773438595592,2.4967131114280363,32.273843064288414,0.9400005340576207,-0.28641034112214214,1.1815009117126465,0.05603862463172149,2.3069631987935715,0.6187697681721858,1.7442320552531072,-2.417147473693845,92.5581519135571,35.03635187747914,0.5627311435404617,3,-0.9150009155273438,-0.9700002670288086,1.3649988174438477,2.029998779296875,1.179998397827152,1,0.07704966020996418,-6.466678534643638,29.59000015258789,-1.7143100429838751,29.79999923706055,3.466650136374931,29.6200008392334,0.07704966020996418
9069,2016-03-02,30.540000915527344,30.8700008392334,30.1200008392334,30.29999923706055,23779800.0,0.005597631596846453,-1.500006357844945,0.5454576980930791,71.50838167411844,50.6999411738402,-1.1345136600960544,-1.401047042200375,1.0375024689275953,2.3219127801730792,31.80704617409411,0.75,-0.1578326784181847,1.3145009040832534,0.06281540052748014,2.5661864076390266,0.688658152305365,1.9403436558611418,-2.380975764299315,82.81250465661272,17.557437792258327,0.6258427517778872,3,-0.9150009155273438,-1.140000343322754,1.1949987411499023,1.8599987030029297,1.0899982452392578,2,0.059266453972943056,1.0526327677376996,30.3700008392334,-6.466678534643638,29.59000015258789,-1.7143100429838751,29.79999923706055,0.059266453972943056
9070,2016-03-03,30.57999992370605,31.35000038146973,30.540000915527344,31.1299991607666,25625200.0,0.0013097251794242926,-1.5714380865879616,-2.291647460859939,71.8518513285739,55.3912996941228,-1.1093192585777096,-1.4159834309560075,0.9120070928060073,2.274103934251716,30.35566420096618,0.8099994659423864,-0.013692995578246325,1.2924999237060497,-0.0981896899660093,2.6831895373781087,0.5971551168700202,1.9878447305420792,-2.149877203677484,56.49716052974686,-13.161178266217668,0.69534480683603,3,-0.7150001525878871,-1.0649995803832972,1.154999732971195,1.8199996948242223,1.0900001525878942,3,0.06115110673312141,-1.500006357844945,30.540000915527344,1.0526327677376996,30.3700008392334,-6.466678534643638,29.59000015258789,0.06115110673312141
9071,2016-03-04,30.6299991607666,30.86000061035156,30.04999923706055,30.5,20356800.0,0.00163503064700099,1.7457577805005084,-0.23636243835787307,69.78130715172215,58.92582819163508,-0.9591946009221815,-1.4738134300782235,0.7634016140561144,2.222573849126853,29.232127109900542,0.8100013732910085,0.03818018681885604,1.2994992256164544,-0.20271675324464766,2.8017152044775564,0.5483912361859034,2.0506072150470054,-1.8494911213650944,59.32197545232165,-10.437167121787724,0.7511079894305508,3,-0.7649993896484375,-1.1149988174438477,1.0900001525878906,1.7700004577636719,1.2300014495849574,4,0.04472742007085029,-1.5714380865879616,30.57999992370605,-1.500006357844945,30.540000915527344,1.0526327677376996,30.3700008392334,0.04472742007085029
9072,2016-03-07,30.940000534057614,31.1200008392334,30.5,30.59000015258789,18858200.0,0.010120841716773077,-1.3396227773119376,2.6923280073946643,70.76922625479676,62.218547018856306,-1.1397976560992653,-1.7224859685045288,0.3405666825511737,1.9117110336243748,27.808867342597114,0.6200008392333984,0.12057342106496449,1.5145006179809535,-0.14268174621139806,3.171682982173305,0.6859094358847777,2.3430918000771292,-1.8511534136079213,74.37501564621513,5.040127828615553,0.8285911820961751,3,-1.0750007629394496,-1.4250001907348597,0.18749904632568715,1.4599990844726598,1.1900005340576207,0,0.031027765607693825,1.7457577805005084,30.6299991607666,-1.5714380865879616,30.57999992370605,-1.500006357844945,30.540000915527344,0.031027765607693825
9073,2016-03-08,30.559999465942386,30.8799991607666,30.3799991607666,30.82999992370605,19104900.0,-0.012281870121396254,1.7027105048817957,-0.7714290385338375,61.14518853095255,63.60651178546581,-0.5407517166175637,-1.270588431038945,0.5922879098440959,2.291346612369697,25.97211638124268,0.5600013732910121,0.36917111811412795,1.0474995613098166,-0.6578346300122853,2.7528337526319184,0.19483246564876566,1.9001666569708675,-1.1998139541702884,39.230752301654256,-26.079517097997346,0.8526670956610504,3,-0.4099988937377965,-1.0449991226196325,0.7000002861022914,1.840000152587887,1.239999771118164,1,0.049738298156918326,-1.3396227773119376,30.940000534057614,1.7457577805005084,30.6299991607666,-1.5714380865879616,30.57999992370605,0.049738298156918326
9074,2016-03-09,30.8700008392334,31.040000915527344,30.670000076293945,30.82999992370605,14707800.0,0.01014402417239868,-1.0555567329292588,-0.14815128781137354,64.07766271148402,65.32030701657881,-0.6564125748838414,-1.4949958977886695,0.15560885952334047,1.9706436758223518,24.21598676567597,0.4800014495849574,0.5411868239776467,1.2545008659362793,-0.5196351866774265,3.028636918549985,0.3674328396294264,2.141568892243132,-1.2710375430975844,63.076990793382706,0.08346314407873479,0.8870680263068529,3,-0.4050006866455078,-1.3550004959106445,0.41249895095825195,1.529998779296875,0.5899982452392578,2,0.022027806263060556,1.7027105048817957,30.559999465942386,-1.3396227773119376,30.940000534057614,1.7457577805005084,30.6299991607666,0.022027806263060556
9075,2016-03-10,31.25,31.399999618530273,30.3799991607666,31.13999938964844,29584800.0,0.012309658258371492,3.9756138408433275,2.7499523173752154,76.34853803020894,67.40684480268389,-0.8726493812078218,-1.7256168865920785,-0.34765230264761726,1.5828423292516831,22.24031267147343,1.0200004577636719,0.7508207320377878,1.4835000038146973,-0.3081098419415653,3.27510984957096,0.587695080936566,2.3793049266928286,-1.4409122536241163,88.88892028556529,21.45341500177105,0.8958049228781306,3,-0.7600002288818359,-1.7100000381469727,0.039999961853027344,1.1499996185302734,0.39999961853027344,3,0.012159973144531211,-1.0555567329292588,30.8700008392334,1.7027105048817957,30.559999465942386,-1.3396227773119376,30.940000534057614,0.012159973144531211
9076,2016-03-11,31.76000022888184,31.790000915527344,31.53000068664551,31.670000076293945,22811200.0,0.0163200073242189,2.4666344539951717,0.8181786655570015,75.6929487513177,69.40776888279174,-1.2017635964204594,-2.062559587344392,-0.993970966816331,1.0632958439376843,19.997318139704845,0.5400009155273438,0.909486655439629,1.8165001869201696,-0.03041252744915468,3.663412901289494,0.8930438297355074,2.7399565441048317,-1.7281848204043406,97.8722943752226,29.577088124310706,0.923456357184662,3,-0.9899997711181676,-2.024999618530277,-0.8224997520446813,0.29500007629394176,-0.15999984741210938,4,-0.002833757932597547,3.9756138408433275,31.25,-1.0555567329292588,30.8700008392334,1.7027105048817957,30.559999465942386,-0.002833757932597547
9077,2016-03-14,31.43000030517578,31.690000534057614,31.29999923706055,31.65999984741211,17438600.0,-0.010390425734504993,1.689655626003016,-2.55554613656583,79.41834843281696,71.17705031844349,-0.6518618359356267,-1.5945775100823951,-0.7924277310632384,1.3729517426578965,17.97098484929982,0.46000099182128906,1.0433148757253008,1.3470002174377456,-0.5068166164935697,3.200817051369061,0.42009180047208616,2.273908634403405,-1.1168752155703068,74.46807359380558,-0.27333297532236145,0.9269084169656583,3,-0.5100002288818359,-1.6949996948242188,-0.49249982833862305,0.625,0.5699996948242188,0,0.013681205886115322,2.4666344539951717,31.76000022888184,3.9756138408433275,31.25,-1.0555567329292588,30.8700008392334,0.013681205886115322
9078,2016-03-15,31.649999618530273,31.649999618530273,31.059999465942386,31.34000015258789,16927700.0,0.006999659917860779,2.8064591549815496,-1.3478264475146369,78.60464559238268,71.96552408713953,-0.7500777325941002,-1.6743859465166402,-1.1235673128538934,1.136076249704793,16.102378046156026,0.5900001525878871,1.125003296205211,1.423499584197998,-0.4498515056210408,3.2968506740170405,0.4868240392884786,2.3601751291075175,-1.1005743967773007,90.07084235715533,12.750363137830874,0.9366755449095205,3,-0.7299995422363281,-1.914999008178711,-0.7474989891052246,0.4050006866455078,0.3199996948242152,1,0.015165922760514983,1.689655626003016,31.43000030517578,2.4666344539951717,31.76000022888184,3.9756138408433275,31.25,0.015165922760514983
9079,2016-03-16,31.690000534057614,31.79999923706055,31.170000076293945,31.489999771118164,26298400.0,0.0012638520066181602,2.0000090826521006,0.6451648628859966,76.47058536580604,72.47871675794309,-0.6814588562694119,-1.6227411328923864,-1.2617057400685745,1.0803781231805694,15.130854433765789,0.6299991607666051,1.2358476171764643,1.352500438690182,-0.5937770096474004,3.298777887027761,0.3793617145213908,2.325639162858973,-0.9420832013007399,92.25361288078084,17.066560711920673,0.9731387241687895,3,-0.7650012969970632,-1.9500007629394496,-1.0200009346008265,0.2549991607666051,-0.05000114440917258,2,0.0034710855521986606,2.8064591549815496,31.649999618530273,1.689655626003016,31.43000030517578,2.4666344539951717,31.76000022888184,0.0034710855521986606
9080,2016-03-17,31.979999542236328,32.169998168945305,31.70000076293945,31.76000022888184,22865300.0,0.009151120331066132,-1.7647048923744144,1.0999923706345742,77.11442856885289,73.29350802651317,-0.8403559444831465,-1.8035887268825128,-1.6433377665645317,0.7597626683010787,14.446181273400526,0.47999763488769176,1.2574323684940403,1.514499473571778,-0.5127516514089763,3.541750598552529,0.5008739110814027,2.5281250360621534,-1.042707466704794,82.88298660214942,8.389680314373678,1.0136255624903754,3,-0.7050008773803746,-2.055000305175785,-1.5475001335144043,-0.034999847412109375,-0.5900001525878871,3,-0.016260177148436195,2.0000090826521006,31.690000534057614,2.8064591549815496,31.649999618530273,1.689655626003016,31.43000030517578,-0.016260177148436195
9081,2016-03-18,32.68000030517578,32.689998626708984,32.060001373291016,32.15999984741211,49934200.0,0.021888704595350417,1.3333356880973741,2.363645821593026,84.25719167364483,74.79217085082962,-1.3622371061402703,-2.3093170611452507,-2.4045483113089574,0.024921530373347878,13.378213568283904,0.7099990844726562,1.2438861057727166,2.016000175476073,-0.06425694148333605,4.096257292435482,0.9758716169963684,3.056128733955777,-1.510000228881836,99.38660572509124,23.16850958259826,1.0401285584797046,3,-1.1450014114379883,-2.4950008392333984,-2.304999828338623,-0.7899999618530273,-1.2800006866455078,4,-0.03151776857487909,-1.7647048923744144,31.979999542236328,2.0000090826521006,31.690000534057614,2.8064591549815496,31.649999618530273,-0.03151776857487909
9082,2016-03-21,32.34000015258789,32.419998168945305,31.95000076293945,32.22999954223633,21760900.0,-0.010403921340662925,2.4815055525729903,0.21153944907016836,74.20145623901932,76.24286726283702,-0.8971025448504939,-1.8275265125483209,-2.0909957088354325,0.33270035533568176,12.480953294947483,0.7299995422363317,1.2226852796626773,1.526500034332276,-0.5856630749965461,3.638663143661102,0.4704184796678632,2.582581588996689,-0.8660003662109368,78.52768991877961,4.195712198623866,1.0560815546644127,3,-0.8050012588500977,-1.9250011444091797,-2.3399996757507324,-0.7049999237060547,-0.5900001525878906,0,-0.022881872839414452,1.3333356880973741,32.68000030517578,-1.7647048923744144,31.979999542236328,2.0000090826521006,31.690000534057614,-0.022881872839414452
9083,2016-03-22,32.31999969482422,32.459999084472656,31.95000076293945,32.15999984741211,22200400.0,-0.0006184433416606128,1.3181814241003083,1.4545359966708282,72.70405457349861,77.20135524750533,-0.6718428487332027,-1.6129942911106987,-2.0875819879404602,0.3219521072975624,11.230653258252543,0.5099983215332067,1.2270557926100416,1.3304995536804185,-0.6582420090826986,3.3192411164435356,0.33612877229885996,2.324870335061977,-0.6028001403808574,75.65794179318549,2.299606133295967,0.9943707813815577,3,-0.7850008010864258,-1.7950000762939453,-2.6050000190734863,-0.6849994659423828,-1.2099990844726598,1,-0.009900980750178201,2.4815055525729903,32.34000015258789,1.3333356880973741,32.68000030517578,-1.7647048923744144,31.979999542236328,-0.009900980750178201
9084,2016-03-23,32.0,32.470001220703125,31.979999542236328,32.470001220703125,18765300.0,-0.009900980750178201,1.085108109862996,-2.9375104308227833,66.90475206527131,76.15204569584557,-0.19522622665974154,-1.1295976213117136,-1.8059603304776246,0.6051980651872597,9.745950091000061,0.4900016784667969,1.1956405912396413,0.869999885559082,-0.9753241079791906,2.7153238790973546,-0.05266211121005426,1.7926618823282183,-0.08824063110351332,30.30301862655214,-43.3214667437245,0.922661996769136,3,-0.1250009536743164,-1.465001106262207,-2.4574999809265137,-0.36499977111816406,-1.7199993133544886,2,-0.0009375214576722302,1.3181814241003083,32.31999969482422,2.4815055525729903,32.34000015258789,1.3333356880973741,32.68000030517578,-0.0009375214576722302
9085,2016-03-24,31.8799991607666,31.95000076293945,31.70000076293945,31.8700008392334,14211900.0,-0.003750026226043701,2.333299425258283,-0.02127296928770859,64.63698769649693,74.92360557864328,0.02630411272783917,-0.8765429632806487,-1.7465106974826625,0.6982319032676827,8.481456532415352,0.2999992370605504,1.2632430187713624,0.6369991302490234,-1.0921210709274973,2.366119331425544,-0.2275609703392334,1.5015592308372838,0.8099994659423828,18.181695578795154,-54.886941649337416,0.8645601005882595,3,-0.005000114440917969,-1.3450002670288086,-2.3374991416931152,-0.24499893188476562,-1.2699985504150426,3,-0.00752822388444474,1.085108109862996,32.0,1.3181814241003083,32.31999969482422,2.4815055525729903,32.34000015258789,-0.00752822388444474
9086,2016-03-28,31.899999618530273,32.0,31.6200008392334,31.8700008392334,11433000.0,0.0006273669476217769,2.3043471049707263,3.0003815337657382,62.06027983368706,72.99493128985107,0.03157102873205986,-0.7706622816630144,-1.8032551751168846,0.6538213577614513,7.723935161073397,0.37999916076660156,1.2950863974097473,0.551999568939209,-1.059192619386451,2.1631917572648653,-0.25359652522362097,1.357595663102039,0.7701990509033223,32.94101807492511,-38.31156674240903,0.8055960941628286,3,-0.025000572204589844,-1.3650007247924805,-2.3874993324279785,-0.2649993896484375,-1.5399990081787145,0,-0.015987468181208997,2.333299425258283,31.8799991607666,1.085108109862996,32.0,1.3181814241003083,32.31999969482422,-0.015987468181208997
9087,2016-03-29,32.380001068115234,32.439998626708984,31.729999542236328,31.93000030517578,15313200.0,0.015047067565045813,1.4912428641221782,15.00063580874873,72.30392076656639,72.29485075364927,-0.33469836276908893,-1.0866393227057252,-2.3419381014247733,0.14796140223430143,7.012378973938146,0.7099990844726562,1.248351841959984,0.8925009727478042,-0.5523427434861219,2.33734468898173,0.17007911463083758,1.6149228308647672,0.24818968811035091,89.41175150624376,13.525807686732847,0.7224218581169639,3,-0.45000171661376953,-1.8450021743774414,-2.8675007820129395,-0.7450008392333984,-2.5300006866455043,1,-0.030265639816484557,2.3043471049707263,31.899999618530273,2.333299425258283,31.8799991607666,1.085108109862996,32.0,-0.030265639816484557
9088,2016-03-30,32.709999084472656,32.75,32.290000915527344,32.450000762939446,16598000.0,0.010191414622353845,1.7058757531218796,0.577773068282981,72.43900090296663,71.84689692444488,-0.5571089586111313,-1.2989393068180455,-2.631923822046744,-0.20943216028485523,6.906564339058757,0.45999908447265625,1.181503693549292,1.1054990768432624,-0.3372974096725301,2.5482955633590514,0.3841008335853644,1.826897320101157,-1.0899982452392578,96.46009334199799,18.170936923897287,0.7213982432578945,3,-0.524998664855957,-2.1449995040893555,-3.2124991416931152,-1.0749988555908203,-2.809999465942383,2,-0.02934879582214256,1.4912428641221782,32.380001068115234,2.3043471049707263,31.899999618530273,2.333299425258283,31.8799991607666,-0.02934879582214256
9089,2016-03-31,32.34999847412109,32.65999984741211,32.31999969482422,32.529998779296875,17880000.0,-0.01100582758874058,-1.833359824522364,-0.6923133353874228,63.48036740754024,70.33200123985458,-0.1046469166491164,-0.8394232248780824,-2.236558672514029,0.123356134281849,7.222649840080021,0.3899993896484375,1.1186218815108546,0.6549985885620053,-0.7326687589931495,2.0426659361171637,-0.038835085215573883,1.3488322623395845,-0.7073976516723555,64.60160858813836,-11.836717523606382,0.693833673777579,3,-0.16499805450438743,-1.7849988937377859,-3.2899980545043874,-0.7149982452392507,-2.309997558593743,3,-0.03833069311460657,1.7058757531218796,32.709999084472656,1.4912428641221782,32.380001068115234,2.3043471049707263,31.899999618530273,-0.03833069311460657
9090,2016-04-01,32.450000762939446,32.470001220703125,32.09999847412109,32.27000045776367,18049700.0,0.00309126100572632,2.3636426688861794,-0.9999999999999211,59.400542268515764,67.57015130595136,-0.14635960361209754,-0.8349551800246218,-2.2925353127131842,-0.0011581300225742552,7.988673448652903,0.37000274658203836,1.0542180453605852,0.6615008354186926,-0.6602726481183581,1.9832743189557434,0.0006140936501708438,1.322387577187218,-0.785251956939689,73.45137523314338,-0.26430924342005824,0.6608867417685248,4,-0.2650003433227468,-1.6000003814697195,-3.390000343322747,-0.8150005340576101,-2.6500015258788956,4,-0.06687211171878471,-1.833359824522364,32.34999847412109,1.7058757531218796,32.709999084472656,1.4912428641221782,32.380001068115234,-0.06687211171878471
9091,2016-04-04,32.0,32.380001068115234,31.739999771118164,32.200000762939446,21581600.0,-0.013867511628948392,1.2857133125796145,-1.1111134658585218,57.51977550685588,65.71663122459987,0.22019513854226602,-0.2920272592817952,-1.8050868804716949,0.4240198158899915,8.056709547413814,0.710000991821282,1.0014035676897919,0.1430000305175767,-1.0628992899353662,1.3488993509705196,-0.45994962970889475,0.7459496907440482,-0.31354617012023667,26.470621234390602,-45.20217771461027,0.6029496602264709,4,0.18500041961669922,-0.8350000381469727,-2.8249998092651367,-0.36499977111816406,-1.860000610351559,0,-0.04343748092651378,2.3636426688861794,32.450000762939446,-1.833359824522364,32.34999847412109,1.7058757531218796,32.709999084472656,-0.04343748092651378
9092,2016-04-05,31.899999618530273,32.11999893188477,31.71999931335449,31.88999938964844,20080000.0,-0.003125011920928955,-1.285709614661515,-0.05000095367066246,53.40598916918728,63.572401735231935,0.2807406510968349,-0.12270995771425319,-1.6767330065043993,0.5061878065261993,8.423554000585657,0.3999996185302841,0.9170166213304611,-0.0050003051757805395,-1.1309898027164849,1.1209891923649238,-0.5679950539461345,0.5579944435945698,-0.19227486524810544,17.475746133918292,-49.72713513114505,0.5629947487703514,4,0.2850008010864258,-0.7349996566772461,-2.589999198913574,-0.2649993896484375,-1.840000152587887,1,-0.048275831554685955,1.2857133125796145,32.0,2.3636426688861794,32.450000762939446,-1.833359824522364,32.34999847412109,-0.048275831554685955
9093,2016-04-06,32.080001831054695,32.22999954223633,31.770000457763672,31.96999931335449,15740600.0,0.005642702654449661,1.2439092469656723,11.000000000004974,55.11811772574393,62.26277569750667,0.07053176139081785,-0.19288816767821615,-1.815066985997973,0.31145426037464574,8.733880028065846,0.45999908447265625,0.7214262200285084,0.09900178909302326,-0.8332707859577582,1.0312743641438082,-0.367134498432371,0.565138076618414,-0.36000251770020597,38.298118421934674,-24.67288558834519,0.4661362875253923,4,0.10499858856200461,-0.8300018310546946,-2.75000190734864,-0.44500160217285867,-2.320001602172855,2,-0.06951375692959705,-1.285709614661515,31.899999618530273,1.2857133125796145,32.0,2.3636426688861794,32.450000762939446,-0.06951375692959705
9094,2016-04-07,31.54999923706055,31.899999618530273,31.35000038146973,31.88999938964844,23738200.0,-0.01652127692465033,2.055546136565971,-3.0908397343641343,44.69136825765816,60.046595759857915,0.5922726994488876,0.4117825525637002,-1.259656624813406,0.829082503793682,9.01468766951297,0.7300014495849645,0.5984152552592903,-0.46500072479247834,-1.2671951239543269,0.3371936743693702,-0.8660979243734026,-0.06390352521155407,1.2000007629394496,17.85702729720392,-40.835679205181165,0.40109719958092493,4,0.5000009536743129,-0.149999618530277,-2.122498989105228,0.08500099182128551,-1.639999389648441,3,-0.05229792895183616,1.2439092469656723,32.080001831054695,-1.285709614661515,31.899999618530273,1.2857133125796145,32.0,-0.05229792895183616
9095,2016-04-08,31.6299991607666,32.02000045776367,31.479999542236328,31.76000022888184,17031900.0,0.0025356553293376383,-1.5116303827114494,0.38235591109516465,34.693904787431364,57.00588742138506,0.5286769505851723,0.3812581917345881,-1.3086043579299798,0.7443926721090506,9.327244420449368,0.5400009155273438,0.4832472192665449,-0.40400075912475586,-1.1456179129907724,0.33761639474125715,-0.7748093360577641,-0.03319218219174758,1.0920008468627955,27.1843293822229,-25.27193209795388,0.3708085769330073,4,0.4200010299682617,-0.22999954223632812,-2.1174988746643066,0.005001068115234375,-1.2399997711181605,4,-0.05026867807228619,2.055546136565971,31.54999923706055,1.2439092469656723,32.080001831054695,-1.285709614661515,31.899999618530273,-0.05026867807228619
9096,2016-04-11,31.670000076293945,32.34000015258789,31.65999984741211,31.899999618530273,19707700.0,0.0012646511725793452,-4.44000244140625,1.7692127116405514,39.2971596445397,53.33846951893764,0.5058110346817699,0.3522278838659929,-1.3216061022887757,0.7045173268512599,9.384116644515194,0.7100009918212891,0.41009428366371736,-0.35949983596801616,-1.1091658764093069,0.390166204473271,-0.734332856188658,0.015333184252629195,1.02455993881226,32.32320897032025,-16.139747731173216,0.3748330202206441,4,0.38000011444091797,-0.2700004577636719,-1.9800000190734863,-0.034999847412109375,-1.6900005340576172,0,-0.05904644252379254,-1.5116303827114494,31.6299991607666,2.055546136565971,31.54999923706055,1.2439092469656723,32.080001831054695,-0.05904644252379254
9097,2016-04-12,31.86000061035156,31.940000534057614,31.3799991607666,31.8799991607666,16774200.0,0.0059993853362771965,6.99994550482999,0.08695039225118888,43.030339460719105,50.07084046979904,0.26182507537457766,0.20669077801163738,-1.5156928319972884,0.5159081873106608,9.57597933543145,0.5600013732910121,0.3588554920815916,-0.19099931716919016,-0.8913122230583816,0.5093135887200013,-0.5411557701137859,0.15915713577540558,0.8076682120819179,51.515186544518734,6.2240259559746605,0.3501564529445955,4,0.14499950408935902,-0.29500102996825817,-2.1700005531311,-0.225000381469723,-1.8700008392333949,1,-0.053986226859778386,-4.44000244140625,31.670000076293945,-1.5116303827114494,31.6299991607666,2.055546136565971,31.54999923706055,-0.053986226859778386
9098,2016-04-13,32.130001068115234,32.18000030517578,31.95000076293945,31.96999931335449,19968100.0,0.008474590476810873,-1.3000085831179145,-8.000667620408866,52.00000938999096,48.79524513451579,-0.11074633391368138,-0.026883709582541826,-1.7802786961900594,0.24026101433762648,10.209382037476551,0.3199996948242223,0.3302374152065255,0.05500106811523153,-0.619887016495575,0.7298891527260416,-0.2824429741901753,0.3924451104206348,0.5113143854989701,78.78796636129807,30.2955057605253,0.3374440423054043,4,-0.2200002670288086,-0.5650014877319336,-2.4400010108947754,-0.49500083923339844,-2.500001907348633,2,-0.064425818031704,6.99994550482999,31.86000061035156,-4.44000244140625,31.670000076293945,-1.5116303827114494,31.6299991607666,-0.064425818031704
9099,2016-04-14,31.79999923706055,31.88999938964844,31.54999923706055,31.78000068664551,21620900.0,-0.01027083162415976,2.400020980955015,0.12498956930155766,48.843935893471155,47.622288870621944,0.1486675142908318,0.32863053997875014,-1.415702590204976,0.5543369344213396,10.520195706230501,0.580001831054684,0.20083978195486196,-0.2805006980895932,-0.9438727850210604,0.382871388841874,-0.6121867415553233,0.05118534537614039,0.8154899151107635,43.749962747135875,-8.222315039206016,0.3316860434657335,4,0.06500148773193004,-0.23499965667724965,-1.9674987792968786,-0.1649990081787145,-1.649999618530277,3,-0.06415091374597404,-1.3000085831179145,32.130001068115234,6.99994550482999,31.86000061035156,-4.44000244140625,31.670000076293945,-0.06415091374597404
9100,2016-04-15,31.459999084472656,31.88999938964844,31.3799991607666,31.790000915527344,28782800.0,-0.010691828954248805,-1.0816264567811995,-16.50128755364807,44.17990579342675,46.14008112468537,0.37265646893206394,0.6615965057997428,-1.029536733322555,0.8580698689459609,10.49620247451797,0.5100002288818395,0.026899729739799483,-0.5945008277893038,-1.3129344968633063,0.12393284128469517,-0.9537176623263051,-0.23528399325230254,1.1301802922846278,8.333316776504669,-44.1441627369533,0.3592168345369996,4,0.38500118255615234,0.10500049591064453,-1.469998836517334,0.1750011444091797,-1.2299995422363281,4,-0.04926889008797086,2.400020980955015,31.79999923706055,-1.3000085831179145,32.130001068115234,6.99994550482999,31.86000061035156,-0.04926889008797086
9101,2016-04-18,31.649999618530273,31.71999931335449,31.3799991607666,31.43000030517578,21566600.0,0.006039432281846224,-1.1249903142936961,-0.666660886854395,39.541560118725265,44.599589007967374,0.1428047208244685,0.41157613225875167,-1.1840742193753755,0.6267905854151863,9.89856727557327,0.3400001525878871,-0.08013339003336029,-0.3530002593994155,-1.0290604599966073,0.32305994119777637,-0.6910303596980114,-0.014970159100819558,0.9153761783212602,33.75000894068393,-13.474913970518855,0.3380301002985955,4,0.19500064849853516,0.25500011444091797,-1.6349997520446777,-0.0149993896484375,-0.5900001525878871,0,-0.03981043425176323,-1.0816264567811995,31.459999084472656,2.400020980955015,31.79999923706055,-1.3000085831179145,32.130001068115234,-0.03981043425176323
9102,2016-04-19,31.60000038146973,31.809999465942386,31.399999618530273,31.70000076293945,33619300.0,-0.0015797547444920124,1.5625167639222164,-0.45454860719763035,32.71036755832401,42.10983898936516,0.1629050594794741,0.42508842012007264,-1.0749280909407908,0.6376753515035709,9.371696423527471,0.4099998474121129,-0.17875920749990826,-0.3659995079040499,-1.0453927436068575,0.31339372779875774,-0.7056961257554555,-0.0263028900526443,0.9410679070741672,27.500113248663517,-12.939349054257583,0.3396966178514038,4,0.24499988555907848,0.3049993515014613,-1.347499847412113,0.03499984741210582,-0.21000099182128906,1,-0.051265848723956675,-1.1249903142936961,31.649999618530273,-1.0816264567811995,31.459999084472656,2.400020980955015,31.79999923706055,-0.051265848723956675
9103,2016-04-20,32.0,32.259998321533196,31.25,31.31999969482422,57629800.0,0.012658215623466473,-1.463411457121839,-6.799977111904201,44.61542705092084,42.10140107750546,-0.2789732579232691,-0.00012013212574757404,-1.4028209248153694,0.20240618322652892,8.904313804422408,1.009998321533196,-0.23248474521261642,0.05000009536743022,-0.6090585964432336,0.709058787178094,-0.2795292505379052,0.3795294412727621,0.5172469304024148,74.25754914735762,35.35119094124815,0.32952934590533245,4,-0.2049999237060547,-0.0950002670288086,-1.672499656677246,-0.36499977111816406,-0.5100002288818359,2,-0.06281250715255737,1.5625167639222164,31.60000038146973,-1.1249903142936961,31.649999618530273,-1.0816264567811995,31.459999084472656,-0.06281250715255737
9104,2016-04-21,31.96999931335449,32.060001373291016,31.809999465942386,31.940000534057614,28431400.0,-0.0009375214576722302,1.380937675973074,0.04411583210851687,42.45283075452204,42.96350396273775,-0.2046515395265729,0.02900483083885419,-1.2992529918276183,0.19516775833956856,8.399902836016068,0.25000190734862926,-0.26195483704308486,0.021499443054196377,-0.6372165601545383,0.6802154462629311,-0.3078585585501692,0.3508574446585655,0.4965577398318324,71.28717919664624,35.23240669310118,0.3293580016043678,4,-0.17499923706054332,-0.009999275207515979,-1.6424989700317347,-0.40499877929687145,-0.3999996185302699,3,-0.07319362536271379,-1.463411457121839,32.0,1.5625167639222164,31.60000038146973,-1.1249903142936961,31.649999618530273,-0.07319362536271379
9105,2016-04-22,31.63999938964844,31.86000061035156,31.21999931335449,31.739999771118164,29625600.0,-0.010322174876250312,2.7646907028537915,-3.333481688707918,44.11765439193785,43.49911449022644,0.14183115544267721,0.3584822447804292,-0.879305660693678,0.48547193355340923,8.265162571224314,0.75,-0.32481064031364326,-0.2965004920959444,-0.9690693891410938,0.3760684049492049,-0.6327849406185173,0.03978395642663202,0.7778953814104277,40.384661234386684,2.9887749452221186,0.33628444852257516,4,0.0999994277953995,0.34500026702880504,-1.3074998855590856,-0.3199996948242223,-0.04999923706055043,4,-0.047092281917225476,1.380937675973074,31.96999931335449,-1.463411457121839,32.0,1.5625167639222164,31.60000038146973,-0.047092281917225476
9106,2016-04-25,31.38999938964844,31.5,31.20000076293945,31.36000061035156,19315700.0,-0.007901390797175334,1.3999938964844034,-0.29998664861058355,42.05609253646387,43.390864831975854,0.38882530557116723,0.5990277298140221,-0.5400863678276089,0.6889696101469021,8.258604532114536,0.4399986267089915,-0.30512139307672115,-0.5210004806518533,-1.2366868105063382,0.1946858492026351,-0.8788436455790993,-0.1631573157246109,0.9560216539481665,17.924440029942573,-21.082775816512125,0.35784316492724366,4,0.34000015258787997,0.5850009918212855,-0.7900004386901927,-0.5450000762939524,0.2700004577636683,0,-0.03695443994798708,2.7646907028537915,31.63999938964844,1.380937675973074,31.96999931335449,-1.463411457121839,32.0,-0.03695443994798708
9107,2016-04-26,31.399999618530273,31.70000076293945,31.170000076293945,31.38999938964844,20976400.0,0.0003185800916303272,-1.3555645978239057,0.33335452695809353,38.81577750324827,41.92595017789334,0.3427564069033835,0.5395044921613703,-0.47245152108540367,0.6269436252115383,7.560407629969133,0.5300006866455043,-0.2511231600734263,-0.4620001792907722,-1.1766766794921182,0.2526763209105738,-0.8193384293914434,-0.10466192919010098,0.8543398026137581,21.100909404293954,-17.252606197493197,0.35733825010067244,4,0.31499958038329723,0.5600004196166992,-0.5400004386901855,-0.5599994659423828,0.36000061035156605,1,-0.01082803046874059,1.3999938964844034,31.38999938964844,2.7646907028537915,31.63999938964844,1.380937675973074,31.96999931335449,-0.01082803046874059
9108,2016-04-27,31.75,31.79999923706055,31.190000534057614,31.25,20006200.0,0.011146509099419832,1.0333341810459922,49.99885561703093,53.49651142473383,42.4429030147003,-0.07466788678635794,0.12005085712387142,-0.7436624756047152,0.23057597894866433,6.436221087586221,0.6099987030029368,-0.2130950427890781,-0.0639998435974114,-0.6575588021650987,0.5295591149702723,-0.3607793228812568,0.23277963568643045,0.39590548665902503,65.16843578352267,23.22165600327095,0.29677947928384235,4,-0.035000801086429334,0.21000003814697266,-0.775001049041748,-1.1499996185302734,-0.12999916076660156,2,-0.011338601900836465,-1.3555645978239057,31.399999618530273,1.3999938964844034,31.38999938964844,2.7646907028537915,31.63999938964844,-0.011338601900836465
9109,2016-04-28,31.11000061035156,31.709999084472656,31.03000068664551,31.45000076293945,25146400.0,-0.020157461091289464,-1.7199935913086568,-0.6800003051757812,42.39769066075046,42.2448791110696,0.5108874758113195,0.698185926261008,-0.052930161811527654,0.8326298710540136,5.308273779577673,0.7199993133544886,-0.2179538452668126,-0.641999340057378,-1.2584277250275129,-0.025570955087246716,-0.9502135325424454,-0.3337851475723106,0.938314335270956,9.638545910804243,-32.763826416029275,0.3082141924850661,4,0.5349988937377965,0.779999732971195,-0.08000135421752574,-0.7650012969970703,0.5699996948242223,3,0.012214694738391207,1.0333341810459922,31.75,-1.3555645978239057,31.399999618530273,1.3999938964844034,31.38999938964844,0.012214694738391207
9110,2016-04-29,30.28000068664551,30.8700008392334,30.10000038146973,30.86000061035156,36443700.0,-0.026679521292901298,1.5666665607029093,1.705881362968261,33.49170507789313,41.572672995421584,1.2917426356753658,1.4306284300451182,0.8208158888634429,1.6051022606616563,4.991896575713999,1.0100002288818288,-0.3058576150841503,-1.3634992599487283,-2.1905492440813568,-0.5364492758160964,-1.7770242520150425,-0.9499742678824141,1.6461165478997621,10.588260373459114,-31.722183463963148,0.4135249920663157,4,0.8999986648559535,1.144999504089352,0.9249982833862269,0.024999618530269885,1.5999984741210902,4,0.04260234408606345,-1.7199935913086568,31.11000061035156,1.0333341810459922,31.75,-1.3555645978239057,31.399999618530273,0.04260234408606345
9111,2016-05-02,30.61000061035156,30.690000534057614,30.36000061035156,30.45000076293945,21086600.0,0.010898279928097443,1.0625014901175405,-0.2758618421701718,35.63219146788589,41.89732009648402,0.8925677916350772,1.044717086630552,0.562187626398341,1.2181112992625671,5.257250515335263,0.40999984741210227,-0.3561399662616118,-0.9639993667602589,-1.8923231688193205,-0.03567556470119726,-1.4281612677897861,-0.49983746573072807,1.0999984741210973,30.00003365911576,-10.685639389098231,0.4641619010295302,5,0.5699987411499059,0.8149995803833043,0.5949983596801793,-0.3050003051757777,1.279998779296882,0,0.032015665556861084,1.5666665607029093,30.28000068664551,-1.7199935913086568,31.11000061035156,1.0333341810459922,31.75,0.032015665556861084
9112,2016-05-03,30.36000061035156,30.559999465942386,30.09000015258789,30.40999984741211,27111100.0,-0.00816726543662516,1.6857220708446525,-0.3124955296474008,29.5612042809165,40.224628677594644,1.0596050168446922,1.2368422417683966,0.8614934835256172,1.4129200819884993,5.692267723842695,0.5200004577636683,-0.3692110076406294,-1.1369994163513226,-2.1975273867518474,-0.07647144595079425,-1.6672634015515833,-0.6067354311510584,1.1245986557006873,15.789508907657265,-19.24714159817163,0.5302639852002635,5,0.7150001525878942,1.0599994659423864,0.8449983596801793,-0.0550003051757777,1.5799999237060547,1,0.042819473350646176,1.0625014901175405,30.61000061035156,1.5666665607029093,30.28000068664551,-1.7199935913086568,31.11000061035156,0.042819473350646176
9113,2016-05-04,29.85000038146973,30.209999084472656,29.70000076293945,30.170000076293945,23278800.0,-0.016798426173546877,1.550006198918545,6.400091554130855,28.38138850744255,38.66113509458581,1.3774041148654241,1.6561205142579567,1.4336207957788396,1.8632451041559612,6.152193388692023,0.6599998474121094,-0.3955967464572687,-1.5354995727539027,-2.789250944922639,-0.2817482005851666,-2.1623752588382708,-0.9086238866695346,1.411463026428219,7.4626738203374385,-25.378278482520944,0.6268756860843674,5,0.9300003051757741,1.3749999999999964,1.3824987411498988,0.45499992370605113,2.1900005340576136,2,0.06398659373544935,1.6857220708446525,30.36000061035156,1.0625014901175405,30.61000061035156,1.5666665607029093,30.28000068664551,0.06398659373544935
9114,2016-05-05,29.899999618530273,30.020000457763672,29.75,29.8700008392334,23393300.0,0.0016750162955301295,1.0,-0.09374627470614987,31.5165909979456,37.26101693969779,1.120755818196244,1.5559434048331404,1.4350377324266894,1.753894269587832,7.333962975732768,0.2700004577636719,-0.39952076346517273,-1.4030003547668457,-2.8179592112640464,0.011958501730354953,-2.1104797830154425,-0.6955209265182454,1.0804005132751442,17.093918166598176,-18.068531557974904,0.7074794282485998,5,0.8500003814697266,1.2800006866455078,1.4750003814697266,0.37500000000000355,2.269998550415032,3,0.057525125172147806,1.550006198918545,29.85000038146973,1.6857220708446525,30.36000061035156,1.0625014901175405,30.61000061035156,0.057525125172147806
9115,2016-05-06,30.040000915527344,30.11000061035156,29.520000457763672,29.61000061035156,19632200.0,0.004682317685057891,1.0701770823573638,14.333926754832264,30.695459549801527,35.9987243856242,0.8157072204038798,1.3604677287974134,1.3352772106506308,1.562736501016353,8.485094140748032,0.5900001525878871,-0.48581063954895143,-1.1834991455078132,-2.6963806148852854,0.32938232386965893,-1.9399398801965475,-0.4270584108190789,0.7099273298821984,44.44448067138681,8.727315999363725,0.7564407346887355,5,0.6199989318847656,0.9549999237060547,1.3349990844726562,0.17499923706054688,2.099998474121101,4,0.05459385285174001,1.0,29.899999618530273,1.550006198918545,29.85000038146973,1.6857220708446525,30.36000061035156,0.05459385285174001
9116,2016-05-09,29.79999923706055,30.170000076293945,29.76000022888184,30.07999992370605,16888300.0,-0.007989403167519171,-1.2777851364024349,-0.6511639254093924,29.357796961105265,34.947837658719415,0.9012217784740706,1.5317227070085089,1.607757727331471,1.746473317327112,9.163253760799355,0.4099998474121058,-0.580283296376706,-1.3300007820129345,-2.953771331795803,0.29376976776993047,-2.1418860569043687,-0.5181155071215002,0.7039434508198177,26.922985223536223,-9.427366095150568,0.811885274891433,5,0.860000610351559,1.1500015258789027,1.7175011634826625,0.4150009155273402,1.8100013732910085,0,0.06979865694490606,1.0701770823573638,30.040000915527344,1.0,29.899999618530273,1.550006198918545,29.85000038146973,0.06979865694490606
9117,2016-05-10,30.13999938964844,30.18000030517578,29.81999969482422,30.0,17013800.0,0.011409401385656714,2.272714662227771,-0.4999965940286764,28.372101275704708,32.156236531049515,0.4064356993080729,1.1133388795372312,1.3116268216383595,1.340277513916046,10.340376628001986,0.3800010681152308,-0.6612746399330263,-0.9040005683898897,-2.547057825627096,0.7390566888473167,-1.7255291970084912,-0.0824719397712883,0.1671548522085864,89.8550965009763,55.89144819982257,0.8215286286186023,5,0.475000381469723,0.7900009155273402,1.5350008010864222,0.07500076293944957,1.5500011444091726,1,0.05806237675641879,-1.2777851364024349,29.79999923706055,1.0701770823573638,30.040000915527344,1.0,29.899999618530273,0.05806237675641879
9118,2016-05-11,30.059999465942386,30.25,29.96999931335449,30.15999984741211,15754200.0,-0.0026542775489747372,1.0000000000000253,-0.7142915531334715,28.045990316812535,30.561603159500855,0.24752891266742338,1.085987202749525,1.410325274381261,1.3510285190321447,11.155471065293373,0.28000068664551137,-0.7259774173295455,-0.8805004119873026,-2.4960752447270913,0.7350744207524897,-1.688287828357197,-0.07271299561740818,-0.5399990081787145,73.97251326000101,42.88228876420029,0.8077874163698958,5,0.1350011825561488,0.8700008392333949,1.615000724792477,0.15500068664550426,1.7000007629394531,2,0.06254162014358133,2.272714662227771,30.13999938964844,-1.2777851364024349,29.79999923706055,1.0701770823573638,30.040000915527344,0.06254162014358133
9119,2016-05-12,29.76000022888184,30.239999771118164,29.56999969482422,30.11000061035156,20826700.0,-0.009980014716914454,1.1967262323530792,3.499990463293269,28.24075852401279,29.978164653514153,0.37536579975823514,1.2915364212937277,1.7204420972496202,1.5855585061319495,12.688262148226286,0.6700000762939453,-0.7980045059177847,-1.078499698638911,-2.722925700958772,0.5659263036809534,-1.9007126997988415,-0.2562866974789806,-0.22539978027344176,32.87670159120054,2.8397970255045593,0.8222130011599318,5,0.34500026702880504,1.1700000762939418,1.9574999809265101,0.45499992370605113,2.409997940063466,3,0.07661292570934797,1.0000000000000253,30.059999465942386,2.272714662227771,30.13999938964844,-1.2777851364024349,29.79999923706055,0.07661292570934797
9120,2016-05-13,29.90999984741211,30.20000076293945,29.84000015258789,29.86000061035156,19999600.0,0.005040309723677305,-6.999999999999921,-0.14285480733076328,32.46446547247979,29.626195098469026,0.18703034378292216,1.0745537363617288,1.5812221910320403,1.3869030706385352,14.04245479738557,0.4400005340576101,-0.9610895422690326,-0.851000118255616,-2.5180413977733735,0.8160411612621381,-1.684520758014493,-0.01747947849673892,-0.36109140777588067,50.0,17.66958659367988,0.8335206397588775,5,0.13000011444091797,1.0200004577636719,1.815000057220459,0.30500030517578125,2.4099998474121094,4,0.07555995764168277,1.1967262323530792,29.76000022888184,1.0000000000000253,30.059999465942386,2.272714662227771,30.13999938964844,0.07555995764168277
9121,2016-05-16,30.38999938964844,30.559999465942386,29.8799991607666,29.899999618530273,21826100.0,0.0160481292104675,-1.566035563009014,9.800144960707394,39.23240816768072,30.700773308109497,-0.3659408070215946,0.5220857656288729,1.1161903805830882,0.8546370330147859,15.157350716972607,0.6800003051757848,-1.0331776018322678,-0.30800056457519176,-1.9281576392834516,1.312156510133068,-1.1180791019293217,0.5020779727789382,-0.8270691188049355,82.82827115182697,47.05006420073528,0.8100785373541293,5,-0.3499994277954137,0.5400009155273402,1.3350005149841273,-0.17499923706055043,1.9000015258789027,0,0.05758473297620714,-6.999999999999921,29.90999984741211,1.1967262323530792,29.76000022888184,1.0000000000000253,30.059999465942386,0.05758473297620714
9122,2016-05-17,29.979999542236328,30.56999969482422,29.86000061035156,30.56999969482422,25709900.0,-0.01349127527629268,1.4067759350855193,-1.2040825064908185,31.36841623406653,31.032665277734385,-0.017335789288129178,0.8479723634725147,1.5267085281268749,1.2016317673796486,16.500975493439725,0.7099990844726598,-1.0036922529171193,-0.6370003700256355,-2.2290210774987216,0.9550203374474506,-1.4330107237621768,0.1590099837109058,-0.37718650358886663,40.99998474121094,8.570164862808824,0.7960103537365422,5,0.06500053405761719,0.9099998474121058,1.7450003623962402,0.2350006103515625,3.010002136230476,1,0.054369616177573965,-1.566035563009014,30.38999938964844,-6.999999999999921,29.90999984741211,1.1967262323530792,29.76000022888184,0.054369616177573965
9123,2016-05-18,29.989999771118164,30.25,29.78000068664551,30.03000068664551,22469900.0,0.00033356334337986127,-1.0434793425439266,0.0677981443765618,36.407759574124285,31.576128452865348,-0.0060219474615728075,0.7163970897002017,1.5296039335874099,1.1237337984778506,17.57815683967498,0.46999931335448863,-1.0096226662017997,-0.5265001296997056,-2.00030309233286,0.947302832933449,-1.2634016110162811,0.2104013516168699,-0.3291555331000957,42.00000762939453,6.411001686795601,0.7369014813165767,5,0.05500030517578125,0.8999996185302699,1.7950000762939453,0.22500038146972656,1.5599994659423864,2,0.056685587726367226,1.4067759350855193,29.979999542236328,-1.566035563009014,30.38999938964844,-6.999999999999921,29.90999984741211,0.056685587726367226
9124,2016-05-19,29.6299991607666,29.93000030517578,29.5,29.770000457763672,21740900.0,-0.012004021777227925,-1.150003576282097,3.4999523173752376,41.09587323086948,32.731729972984006,0.34827636923025906,0.9403125365970268,1.8885890199680802,1.4133733218392805,18.855680589264946,0.48999977111816406,-0.9764969968616626,-0.769500732421875,-2.124172574939699,0.5851711100959491,-1.446836653680787,-0.09216481116296293,0.9400005340576172,12.149457742411602,-25.503074253757323,0.6773359212589128,5,0.4050006866455078,1.2499999999999964,2.1075010299682617,0.5850009918212891,1.090000152587887,3,0.0718866395020219,-1.0434793425439266,29.989999771118164,1.4067759350855193,29.979999542236328,-1.566035563009014,30.38999938964844,0.0718866395020219
9125,2016-05-20,30.149999618530273,30.3799991607666,29.70000076293945,29.729999542236328,22777300.0,0.017549796574149346,-1.8333406183813412,-2.999972752414817,44.010406965395084,34.35979775123843,-0.17263420704996335,0.3193339857769999,1.3613441681178458,0.8261195799818459,19.94400847827618,0.75,-0.8800063749799705,-0.17500028610229634,-1.4001148006007789,1.0501142283961862,-0.7875575433515358,0.43755697114694314,0.39860008239746136,60.74764522592284,21.213075002592426,0.6125572572492409,5,-0.11499977111816406,0.7299995422363246,1.5650005340576172,0.06500053405761719,1.0400009155273402,4,0.06699829439379279,-1.150003576282097,29.6299991607666,-1.0434793425439266,29.989999771118164,1.4067759350855193,29.979999542236328,0.06699829439379279
9126,2016-05-23,30.229999542236328,30.479999542236328,30.1299991607666,30.229999542236328,20881900.0,0.0026533971714177707,-2.4999904632932157,0.0,48.22886923910867,36.56610530272776,-0.20699145617873427,0.15597062449438326,1.258438745576278,0.6705055801644804,20.981148169993297,0.35000038146972656,-0.8048290316089037,-0.037000370025634055,-1.1549705850734426,1.0809698450221745,-0.5959854775495401,0.521984737498272,0.2976281646728509,68.2242757420836,24.62504804424603,0.5589851075239047,5,-0.19499969482421875,0.6499996185302699,1.4750003814697266,-0.0149993896484375,1.7000007629394531,0,0.06913662534687814,-1.8333406183813412,30.149999618530273,-1.150003576282097,29.6299991607666,-1.0434793425439266,29.989999771118164,0.06913662534687814
9127,2016-05-24,31.059999465942386,31.1200008392334,30.45000076293945,30.5,23699200.0,0.027456167260155206,-1.0303095983284527,100.0,65.16288941684871,40.69020520273178,-0.9976822952626136,-0.7386797811306138,0.4253442444011917,-0.22386449142512177,22.014809618109858,0.8900012969970703,-0.7119628273819743,0.8099995613098194,-0.24393568196023807,1.863934804579877,0.28303193967479245,1.3369671829448464,-1.5599994659423864,96.2962134439754,46.137921167156605,0.5269676216350284,5,-0.7499990463256871,-0.18000030517578836,0.8150005340576136,-0.8449993133544957,1.7399997711181676,1,0.039600820049390695,-2.4999904632932157,30.229999542236328,-1.8333406183813412,30.149999618530273,-1.150003576282097,29.6299991607666,0.039600820049390695
9128,2016-05-25,31.38999938964844,31.56999969482422,31.149999618530273,31.20000076293945,18359600.0,0.010624595279465465,-1.8965431059430164,0.33928358554638127,67.44729444756382,45.04648697201523,-1.2507067404635315,-1.156317922382602,0.08892824718189374,-0.6083468530835106,23.41934841200932,0.5100002288818324,-0.573090948987403,1.1579995155334508,0.20441115365824203,2.1115878774086596,0.6812053345958482,1.6347936964710534,-1.857599372863774,91.30433180131155,35.43668961630152,0.476794180937604,5,-0.8549995422363317,-0.510000228881843,0.48500061035155895,-1.1749992370605504,1.360000610351559,2,0.05097172092797164,-1.0303095983284527,31.059999465942386,-2.4999904632932157,30.229999542236328,-1.8333406183813412,30.149999618530273,0.05097172092797164
9129,2016-05-26,31.489999771118164,31.6299991607666,31.399999618530273,31.489999771118164,12692300.0,0.0031857401533654794,-1.5555461365659307,0.0,67.13946050459501,48.899264197805806,-1.206361343884648,-1.2926656887402324,-0.017748026527005578,-0.755456417842538,24.769321849353574,0.2399997711181605,-0.44402419136850924,1.2389999389648452,0.2003997060134033,2.277600171916287,0.719699822489126,1.7583000554405643,-1.8760957672119147,92.74613959234095,33.969821136566225,0.5193001164757209,5,-0.9250001907348633,-0.7099990844726562,0.3600001335144043,-1.2749996185302734,1.1900005340576172,3,0.0019053498373606814,-1.8965431059430164,31.38999938964844,-1.0303095983284527,31.059999465942386,-2.4999904632932157,30.229999542236328,0.0019053498373606814
9130,2016-05-27,31.56999969482422,31.649999618530273,31.45000076293945,31.60000038146973,13341300.0,0.0025404866398071047,2.0769253341550202,-100.0,71.74447899854341,52.511716512346105,-1.1467169117157638,-1.3397569442326898,-0.11298084394989161,-0.8800238495582136,24.810348077544045,0.19999885559082387,-0.29450301651932165,1.254499912261963,0.05981921723595818,2.4491806072879676,0.6571595647489623,1.8518402597749635,-1.8351299815063484,94.73684870965394,30.61224885101805,0.5973403475130019,5,-0.994999885559082,-0.8899993896484375,0.30750036239624023,-1.3549995422363281,1.4000015258789062,4,-0.026924307560544092,-1.5555461365659307,31.489999771118164,-1.8965431059430164,31.38999938964844,-1.0303095983284527,31.059999465942386,-0.026924307560544092
9131,2016-05-31,31.59000015258789,31.649999618530273,31.309999465942386,31.51000022888184,23040200.0,0.0006335273347168879,2.4000209809549795,-2.66660308983363,69.3333435058593,56.73004176476753,-1.0936000799828598,-1.3518857531201824,-0.17086242699856058,-0.9329526102472023,24.753148969545705,0.3400001525878871,-0.11148058543609096,1.225500392913819,-0.09391692864661749,2.5449177144742556,0.5657917321336008,1.8852090536940374,-1.7019200468530293,95.00003973646776,32.72029234620473,0.6597086607802187,5,-1.015000343322754,-0.9400005340576172,0.2724990844726527,-1.375,1.6100006103515554,1,-0.012662222747647167,2.0769253341550202,31.56999969482422,-1.5555461365659307,31.489999771118164,-1.8965431059430164,31.38999938964844,-0.012662222747647167
9132,2016-06-01,31.65999984741211,31.71999931335449,31.46999931335449,31.6200008392334,17753500.0,0.00221588143355822,2.1250402336533547,0.49998807905969844,71.39038074046944,60.616999672139215,-1.0060247108505962,-1.3908065121424542,-0.26774997318793226,-1.0160085666049596,24.384770845548093,0.25,0.05110142444448584,1.2305001258850083,-0.21047141473956543,2.671471666509582,0.5100143555727215,1.9509858961972952,-1.6309661806536155,89.47377226914432,27.488625718586597,0.7204857703122876,6,-1.0500001907348633,-1.010000228881836,0.19250011444091442,-1.4449996948242188,2.3400001525878906,2,0.008528125681142251,2.4000209809549795,31.59000015258789,2.0769253341550202,31.56999969482422,-1.5555461365659307,31.489999771118164,0.008528125681142251
9133,2016-06-02,31.76000022888184,31.76000022888184,31.45000076293945,31.559999465942386,14140100.0,0.003158571760950357,2.099982833927859,5.000143054694578,78.24858026487348,64.74507823147299,-0.9259167264691968,-1.4128133785561552,-0.39338578892266796,-1.123347104154007,23.553146205196956,0.3099994659423899,0.1620375640634819,1.235000514984133,-0.29469861630841265,2.764699646276675,0.47015094933786017,1.9998500806304058,-1.561869997463745,100.0,32.91457709743422,0.7648495656462715,6,-1.029999732971195,-1.110000610351566,0.07749938964843395,-1.5450000762939489,2.620000839233395,3,0.03274556047493227,2.1250402336533547,31.65999984741211,2.4000209809549795,31.59000015258789,2.0769253341550202,31.56999969482422,0.03274556047493227
9134,2016-06-03,31.6200008392334,31.739999771118164,31.399999618530273,31.739999771118164,15777500.0,-0.004408041204015167,4.666719649044728,-0.5999923706345724,74.2209725098703,68.10180773641468,-0.5296480644503774,-1.1988125959075653,-0.2708610608863822,-1.0003564086860592,22.63671985302783,0.36000061035156605,0.35924336485116015,1.0090010643005378,-0.5654919661286684,2.583494094729744,0.2217545490859365,1.7962475795151391,-1.2344462081196532,68.8890772686806,-0.3427672514631581,0.7872465152146029,6,-0.6750011444091797,-0.9900007247924805,0.217498779296875,-1.1750011444091797,3.319997787475586,4,0.035736847905599056,2.099982833927859,31.76000022888184,2.1250402336533547,31.65999984741211,2.4000209809549795,31.59000015258789,0.035736847905599056
9135,2016-06-06,31.68000030517578,31.81999969482422,31.57999992370605,31.63999938964844,15139600.0,0.0018975162666010625,-1.9999999999999112,-0.3333439298089159,70.73956048808478,70.60299565296758,-0.3909006531633743,-1.1906953365835484,-0.3441297014851443,-1.0870879656172825,21.45491801327351,0.23999977111816762,0.5319823757429276,0.9870005607604995,-0.632461791539022,2.6064629130600174,0.1772693846107387,1.7967317369102602,-1.1295122023298632,72.5491516042289,4.829083578732565,0.8097311761497595,6,-0.5450000762939453,-1.0200004577636719,0.08749961853027344,-1.125,3.3299980163574148,0,0.03156565626158225,4.666719649044728,31.6200008392334,2.099982833927859,31.76000022888184,2.1250402336533547,31.65999984741211,0.03156565626158225
9136,2016-06-07,31.8799991607666,32.02000045776367,31.70000076293945,31.75,19339100.0,0.006313095128289703,-1.7826346560516926,3.249904634751385,82.75861842170161,72.55807665350679,-0.3712770805213488,-1.2931779118102824,-0.5559920823727786,-1.3006326062505096,20.480637794835673,0.3400001525878906,0.7247213293964236,1.082999420166015,-0.5619497679214689,2.7279486082534987,0.2605248261222748,1.905474014209755,-1.1517794350437214,77.41917621108783,6.058157829097709,0.8224745940437418,6,-0.2949991226196289,-1.1199989318847656,-0.5774993896484375,-1.3149995803833008,3.3200016021728516,1,0.03419078069732029,-1.9999999999999112,31.68000030517578,4.666719649044728,31.6200008392334,2.099982833927859,31.76000022888184,0.03419078069732029
9137,2016-06-08,31.88999938964844,32.0,31.790000915527344,31.79999923706055,12732100.0,0.00031368347381088846,-2.818276400207834,0.6923133353874144,82.75861842170163,74.25933487285543,-0.2806764966827586,-1.2283273165466433,-0.5934584820692841,-1.3375107514931024,19.47751459084764,0.20999908447265625,0.8846230978949734,1.0054996490478558,-0.6780241285197768,2.689023426615485,0.1637377602640413,1.8472615378316704,-0.9550947467990341,79.03211417004356,3.7936606242925848,0.841761888783815,6,-0.2249994277954137,-1.1299991607666051,-0.587499618530277,-1.3249998092651403,3.1800003051757777,2,0.041078751908544486,-1.7826346560516926,31.8799991607666,-1.9999999999999112,31.68000030517578,4.666719649044728,31.6200008392334,0.041078751908544486
9138,2016-06-09,31.940000534057614,32.0,31.68000030517578,31.68000030517578,11276800.0,0.0015679255367249123,-1.4615339471078017,2.8888865341414434,94.59461847874582,77.30990798109441,-0.2731835506865856,-1.1913426950130805,-0.6815495225837473,-1.366789801624531,18.490960835101784,0.31999969482421875,1.0350128489997061,0.9615007400512674,-0.738050872149703,2.661052352252238,0.1117249339507822,1.8112765461517526,-0.8314805608219231,87.09680396481812,3.71781987704847,0.8497758061004861,6,-0.2750005722045863,-1.1800003051757777,-0.6925001144409144,-1.3750009536743129,3.1099987030029403,3,0.06449591206943817,-2.818276400207834,31.88999938964844,-1.7826346560516926,31.8799991607666,-1.9999999999999112,31.68000030517578,0.06449591206943817
9139,2016-06-10,32.040000915527344,32.240001678466804,31.649999618530273,31.70000076293945,35749100.0,0.003130882272938562,-1.681812664724682,1.3076917433885067,93.5484154504022,79.73256758685649,-0.3206851414925218,-1.1718546818742581,-0.8076574468617181,-1.4459148867951797,17.101721031790415,0.5900020599365305,1.0533523614143157,0.9475010871887193,-0.713340980544146,2.608343154921588,0.11708005332228666,1.777922121055152,-0.7856440647671761,69.69693466770259,-15.861314546636734,0.8304210338664342,6,-0.2650003433227468,-1.1700000762939418,-1.0375003814697266,-1.475001335144043,3.1100006103515625,4,0.07303371054068442,-1.4615339471078017,31.940000534057614,-2.818276400207834,31.88999938964844,-1.7826346560516926,31.8799991607666,0.07303371054068442
9140,2016-06-13,32.169998168945305,32.5,32.040000915527344,32.049999237060554,23004800.0,0.004057342375260786,-5.571623204991962,0.35293787656089426,93.69371381832725,82.43927539935294,-0.3985320902868459,-1.1845919481280909,-0.9660138105188238,-1.5507158994828565,15.803481126775504,0.45999908447265625,1.0368119202185788,0.9644984245300208,-0.6648184891502069,2.5938153382102485,0.14983996768990693,1.7791568813701346,-0.7382252491979422,61.17627259365555,-25.476838055744743,0.8146584568401144,6,-0.21999835968016868,-1.1699981689453054,-1.2049980163574148,-1.6049985885620046,3.520000457763679,0,0.08610508596290956,-1.681812664724682,32.040000915527344,-1.4615339471078017,31.940000534057614,-2.818276400207834,31.88999938964844,0.08610508596290956
9141,2016-06-14,32.139999389648445,32.240001678466804,31.790000915527344,32.009998321533196,18754300.0,-0.0009325079578592632,1.7272306927602166,1.0833518771659014,88.02826644387403,84.28792936639789,-0.3154883178071728,-1.0717126281759164,-0.950800344226991,-1.49655721921933,15.096527179704477,0.45000076293946023,1.0167370513988523,0.8469996452331614,-0.7858746937639722,2.4798739842302986,0.030562475734591033,1.6634368147317282,-0.4945810538505526,57.64700602497588,-26.638492882593496,0.8164371694985685,6,-0.1899995803833079,-1.1399993896484446,-1.3124990463256907,-1.5749998092651438,2.1300010681152273,1,0.08929679484714348,-5.571623204991962,32.169998168945305,-1.681812664724682,32.040000915527344,-1.4615339471078017,31.940000534057614,0.08929679484714348
9142,2016-06-15,31.61000061035156,32.259998321533196,31.59000015258789,32.25,23783300.0,-0.01649031703054682,1.0303096859213927,-4.923031779100989,56.790181598975025,81.90366284796472,0.23096013587822384,-0.4356742554436721,-0.4388265467735799,-0.9495463173797312,14.147617938200096,0.6699981689453054,0.9584162620524417,0.23550081253051403,-1.2799284806171691,1.7509301056781972,-0.5222138340433311,0.9932154591043556,0.889999389648441,2.197852870035786,-77.845530452787,0.7577146465738421,6,0.33999919891357777,-0.610000610351559,-0.8050003051757777,-0.7600002288818324,3.0499992370605504,2,0.113571657173972,1.7272306927602166,32.139999389648445,-5.571623204991962,32.169998168945305,-1.681812664724682,32.040000915527344,0.113571657173972
9143,2016-06-16,31.690000534057614,31.770000457763672,31.21999931335449,31.440000534057614,18547900.0,0.002530842206939221,1.6829334102475542,-0.39062537252938295,56.2500447036327,79.9068930917161,0.1564376286703002,-0.40241634733218845,-0.542096379423775,-1.0066270546011928,12.798311667791607,0.5500011444091832,0.9195164608039796,0.23050069808959606,-1.1419115836778637,1.6029129798570558,-0.4557054427941374,0.9167068389733259,0.7917994689941459,36.718825669918495,-39.99442742685263,0.6862061408837303,6,0.16999912261963246,-0.6900005340576136,-0.917500495910641,-0.5550003051757777,2.9999980926513707,3,0.10665822353439469,1.0303096859213927,31.61000061035156,1.7272306927602166,32.139999389648445,-5.571623204991962,32.169998168945305,0.10665822353439469
9144,2016-06-17,31.76000022888184,31.809999465942386,31.46999931335449,31.729999542236328,27047900.0,0.002208889038957107,4.230805346479276,0.12000274658204546,55.97488049039434,78.26637309197272,0.12112261344246988,-0.3211240262263182,-0.6179461739285124,-1.0584966710244252,10.93834872236605,0.34000015258789773,0.8670577071490868,0.19400033950806161,-0.878437221036318,1.2664379000524413,-0.34221844076413177,0.7302191197802514,0.6713277465820262,42.187548894409375,-30.913798161418,0.5362187802721902,6,0.0999994277954066,-0.7600002288818395,-1.1974997520446813,-0.6250000000000036,3.329999923706051,4,0.10358938867975387,1.6829334102475542,31.690000534057614,1.0303096859213927,31.61000061035156,1.7272306927602166,32.139999389648445,0.10358938867975387
9145,2016-06-20,32.169998168945305,32.439998626708984,32.009998321533196,32.06999969482422,21961600.0,0.01290925494674977,-2.909071993341468,3.3332061796674974,64.64647437688194,76.25391264254833,-0.23698067661408118,-0.6029425952128307,-1.0317296493986703,-1.445720608141425,10.494599142070445,0.6799983978271449,0.7908440075326979,0.5029983520507741,-0.3698455748587577,1.375842278960306,0.06657638859600468,0.9394203155055401,-0.9499988555908168,77.86880248143018,7.226126720899572,0.4364219634547663,6,-0.3099985122680593,-1.1699981689453054,-1.6524977684020925,-1.0349979400634695,2.660003662109389,0,0.09263299740595854,4.230805346479276,31.76000022888184,1.6829334102475542,31.690000534057614,1.0303096859213927,31.61000061035156,0.09263299740595854
9146,2016-06-21,32.31999969482422,32.380001068115234,32.09000015258789,32.259998321533196,15476500.0,0.004662776947986114,2.22215864538962,0.6000228885329587,66.01946242234013,74.39400642039703,-0.35537604230736264,-0.6201328657645178,-1.1851412757463144,-1.574399414701844,10.251414867123437,0.29000091552734375,0.7463841773951003,0.5484998703002937,-0.06052912267421107,1.157528863274802,0.24398537381303953,0.8530143667875478,-1.0756003952026418,90.16401644072913,20.998543040436374,0.30451449648725415,6,-0.46000003814697266,-1.3199996948242188,-1.8349995613098145,-1.1849994659423828,2.450000762939453,1,0.10426976991662662,-2.909071993341468,32.169998168945305,4.230805346479276,31.76000022888184,1.6829334102475542,31.690000534057614,0.10426976991662662
9147,2016-06-22,32.290000915527344,32.630001068115234,32.25,32.299999237060554,18304800.0,-0.0009281800612664926,-7.444453863434069,-0.16663487825046425,63.316652752870795,70.91867689529982,-0.2935387971019985,-0.5199171374989113,-1.165096716464756,-1.5398014094981889,11.33750956580504,0.3800010681152344,0.7241154901171107,0.45700101852417063,-0.09527998082656097,1.0092820178749058,0.18086051884880305,0.7331415181995382,-1.021689629364019,75.88654401032407,10.182670498172868,0.27614049967536725,6,-0.36500072479248047,-1.2250003814697266,-1.8050007820129395,-1.1550006866455078,2.5699996948242116,2,0.06131927798379855,2.22215864538962,32.31999969482422,-2.909071993341468,32.169998168945305,4.230805346479276,31.76000022888184,0.06131927798379855
9148,2016-06-23,32.990001678466804,33.0,32.5,32.580001831054695,22048800.0,0.02167856126020884,1.3256003761500401,-41.006867607754145,76.86282986930529,69.0647229418446,-0.9263490956459322,-1.1530196443180714,-1.8758271173029932,-2.2278923420670864,11.937250901536267,0.7099990844726562,0.6673045379062259,1.0770016670227136,0.35688161237669647,1.7971217216687307,0.716941639699705,1.4370616943457222,-1.667222801025403,99.34651522574693,32.63916207443596,0.36006002732300935,6,-0.8800020217895579,-1.740001678466804,-2.5225019454956126,-1.855001449584968,1.8599967956542827,3,0.05062134234553084,-7.444453863434069,32.290000915527344,2.22215864538962,32.31999969482422,-2.909071993341468,32.169998168945305,0.05062134234553084
9149,2016-06-24,31.54999923706055,32.31999969482422,31.399999618530273,31.79999923706055,38094300.0,-0.04364966256871006,-2.345459463583419,-0.609756324491296,48.34604091339275,64.0260926190741,0.488173730937266,0.3074725576597892,-0.45286991687452627,-0.767946204281543,11.704815288401553,1.5900020599365305,0.5735511596304832,-0.36600074768066193,-1.079167385671898,0.3471658903105741,-0.72258406667628,-0.009417428685043916,1.4500007629394496,9.37497392297435,-54.25561475468503,0.35658331899561846,6,0.5600004196166957,-0.2999992370605504,-1.082499504089359,-0.4149990081787145,3.010002136230465,4,0.09952454724499638,1.3256003761500401,32.990001678466804,-7.444453863434069,32.290000915527344,2.22215864538962,32.31999969482422,0.09952454724499638
9150,2016-06-27,30.71999931335449,31.40999984741211,30.440000534057614,31.40999984741211,34965100.0,-0.026307446712426352,1.811590036460748,2.760002136230483,37.28069661763327,58.387473749491804,1.219058056179044,1.1283801550571937,0.3610495563723255,0.08471835287687313,11.900714446957112,1.1099987030029368,0.42449039334329797,-1.1535006523132374,-2.034941814005098,-0.2720594906213769,-1.5942212331591712,-0.7127800714673072,2.2800006866455114,10.937454598015,-48.84432107442732,0.4407205808459303,6,1.00000095367432,0.6300010681152379,-0.26249980926513317,0.40500068664551137,3.5300006866455114,0,0.14225263466505655,-2.345459463583419,31.54999923706055,1.3256003761500401,32.990001678466804,-7.444453863434069,32.290000915527344,0.14225263466505655
9151,2016-06-28,31.190000534057614,31.20000076293945,30.809999465942386,30.96999931335449,23693900.0,0.015299519245067339,2.2499880791543556,-0.31884210206242114,43.0278978314351,56.85833110865403,0.6706544478272995,0.6607525954020801,-0.12602742582143023,-0.3665209831923093,12.394986038838088,0.48000144958496094,0.29724729815807294,-0.6634994506835987,-1.5890726524855374,0.26207375111833997,-1.126286051584568,-0.20071284978262938,1.7075994873046945,29.29688111180563,-26.891145581037012,0.46278660090096985,6,0.529999732971195,0.37499904632568715,-0.7325010299682582,-0.06500053405761363,3.390001296997081,1,0.11670411140334602,1.811590036460748,30.71999931335449,-2.345459463583419,31.54999923706055,1.3256003761500401,32.990001678466804,0.11670411140334602
9152,2016-06-29,31.93000030517578,31.979999542236328,31.309999465942386,31.35000038146973,22771100.0,0.023725545317324848,-1.0302978634862305,2.636348661395462,49.9124322782339,56.154151950276386,-0.021433789347408805,-0.06111571279074113,-0.8732442901885449,-1.0716093214911595,12.358126589644709,0.7899990081787145,0.16780467812483835,0.06300029754638814,-0.858557000557056,0.9845575956498323,-0.39777835150533747,0.5237789465981102,0.8692957366943403,58.203128201422075,5.6801043541357075,0.46077864905172206,6,-0.21000003814697266,-0.21000003814697266,-1.4725008010864258,-0.8050003051757812,3.049999237060547,2,0.08894457016737123,2.2499880791543556,31.190000534057614,1.811590036460748,30.71999931335449,-2.345459463583419,31.54999923706055,0.08894457016737123
9153,2016-06-30,32.799999237060554,32.880001068115234,31.96999931335449,32.0,34528900.0,0.027247069325700757,-1.1162816486577505,1.3793092108508627,55.86418844616921,56.14185283425137,-0.8017317492098499,-0.8950977549512444,-1.7533948086931517,-1.8977705992385623,12.5522761942226,0.9500007629394531,0.11038217336697187,0.8809992790222232,-0.12832368505695513,1.8903222431014015,0.37633779698263226,1.3856607610618141,-2.3599987030029403,96.72123714982797,44.455075968621266,0.5046614820395895,6,-1.0799989700317454,-1.0799989700317454,-2.2049994468689036,-1.674999237060554,2.2400016784667898,3,0.06280492137827287,-1.0302978634862305,31.93000030517578,2.2499880791543556,31.190000534057614,1.811590036460748,30.71999931335449,0.06280492137827287
9154,2016-07-01,32.75,32.889999389648445,32.470001220703125,32.639999389648445,17084600.0,-0.0015243670190108194,1.1538401345905132,0.1375008940705142,54.53126592562175,55.017940784111346,-0.6666367839870659,-0.7969618502010647,-1.7133702977114993,-1.8036197275001271,12.87513492315277,0.4199981689453196,0.1465839623670533,0.7745000839233391,-0.28938521946740536,1.8383853873140872,0.24255743222796866,1.3064427356187132,-2.2611994552612344,94.28573652885716,41.364301138941606,0.5319426516953732,7,-1.0299997329711914,-1.0299997329711914,-2.0425004959106445,-1.625,2.1699981689453054,4,0.06412209081285769,-1.1162816486577505,32.799999237060554,-1.0302978634862305,31.93000030517578,2.2499880791543556,31.190000534057614,0.06412209081285769
9155,2016-07-05,32.68000030517578,32.72999954223633,32.459999084472656,32.5,20107200.0,-0.002137395261808228,-1.0769095337304497,1.6363573311139912,54.19255458601928,53.703839913409034,-0.5774057548129079,-0.683233127749503,-1.643725877276509,-1.680166261652282,13.05338641371437,0.29000091552734375,0.1818218004885921,0.6545003890991197,-0.44433128589506055,1.7533320640933034,0.10508455160202601,1.2039162265962098,-2.0951518066406294,89.9038897992604,36.02780771400235,0.5494158374970917,7,-0.9600000381469727,-0.9600000381469727,-2.007500171661377,-1.5550003051757812,1.8499984741210938,1,0.05752757192653646,1.1538401345905132,32.75,-1.1162816486577505,32.799999237060554,-1.0302978634862305,31.93000030517578,0.05752757192653646
9156,2016-07-06,32.970001220703125,33.0,32.380001068115234,32.799999237060554,21070200.0,0.008873956940612882,4.3913057900585475,0.9444538634340299,60.967745508040665,53.44285021953902,-0.8554693509070717,-0.9353423365575964,-1.9226600759310557,-1.9143247165969335,12.972816908001587,0.6199989318847656,0.22514891755464816,0.8900012016296373,-0.28399821623737154,2.064000619496646,0.30300149269613286,1.4770009105631416,-2.292946686523443,98.22492486290231,36.24992398733097,0.5869997089335048,7,-1.2500009536743164,-1.2500009536743164,-2.342501163482666,-1.845001220703125,1.7099990844726562,2,0.038823134119058356,-1.0769095337304497,32.68000030517578,1.1538401345905132,32.75,-1.1162816486577505,32.799999237060554,0.038823134119058356
9157,2016-07-07,33.200000762939446,33.549999237060554,32.959999084472656,32.959999084472656,26119400.0,0.006976024680638959,-3.9166335532067666,1.4117581061371203,61.88976486748124,51.77917633044745,-1.0536087866204298,-1.1195686827388371,-2.1390145013801742,-2.093283642125307,13.101787649571827,0.5900001525878977,0.2234417405885054,1.0545006752014103,-0.2169925004451585,2.3259938508479756,0.4187540873781259,1.6902472630246947,-2.3835695008105446,77.84819677078542,12.154725502037564,0.6357465878232834,7,-1.205000877380364,-1.205000877380364,-2.587501049041741,-2.075000762939446,1.3699989318847727,3,0.04156629627718922,4.3913057900585475,32.970001220703125,-1.0769095337304497,32.68000030517578,1.1538401345905132,32.75,0.04156629627718922
9158,2016-07-08,34.0,34.0,33.5,33.650001525878906,23341900.0,0.024096362008327876,1.8571553133514986,1.4583167766033969,65.81920759361826,53.72063929491696,-1.894500121880668,-1.85229297016798,-2.927074512556949,-2.8393075530504888,13.684683649477536,0.799999237060554,0.22786022496038072,1.751499938964841,0.23916046700107074,3.2638394109286146,0.9953302029829558,2.507669674946726,-2.964883299876565,100.0,30.038845977173125,0.7561697359818862,7,-1.7799997329711914,-1.7799997329711914,-3.3700003623962402,-2.875,0.9099998474121094,4,0.028823515948127376,-3.9166335532067666,33.200000762939446,4.3913057900585475,32.970001220703125,-1.0769095337304497,32.68000030517578,0.028823515948127376
9159,2016-07-11,34.380001068115234,34.5,34.040000915527344,34.040000915527344,23820700.0,0.011176502003389155,-1.7058757531218796,0.971433242506812,65.67377264197697,56.87542551984403,-2.0460087928548205,-2.1586749492538218,-3.2698422983754796,-3.1735929498767845,13.976266475092517,0.5,0.2566690834977621,2.014500999450682,0.2321249781338608,3.7968770207675,1.1233129887922715,2.905689010109093,-3.0483960380041424,94.33967017247119,24.330409253960013,0.8911880106584096,7,-1.725001335144043,-1.9100008010864258,-3.6900010108947754,-3.2550010681152344,0.8299980163574219,0,0.01919720264419089,1.8571553133514986,34.0,-3.9166335532067666,33.200000762939446,4.3913057900585475,32.970001220703125,0.01919720264419089
9160,2016-07-12,34.939998626708984,34.970001220703125,34.47999954223633,34.509998321533196,28064100.0,0.016288468330302175,-1.0000155702608018,1.264706212343927,67.56031671195547,59.60124983990186,-2.1729576686832814,-2.635641455046084,-3.758574212438898,-3.6833560189191594,13.941170099208838,0.5900001525878906,0.19733684234952165,2.4359985351562514,0.3185878998822673,4.553409170430239,1.3772932175192594,3.4947038527932435,-3.2281862002112227,98.84159875573125,30.085429948175644,1.0587053176369934,7,-1.7999982833862305,-2.2349977493286133,-4.152498722076416,-3.8149986267089844,0.0800018310546875,1,-0.000572422969369879,-1.7058757531218796,34.380001068115234,1.8571553133514986,34.0,-3.9166335532067666,33.200000762939446,-0.000572422969369879
9161,2016-07-13,35.009998321533196,35.25,34.880001068115234,35.040000915527344,29120900.0,0.002003425803534631,-1.551742281737941,-0.0697734248860181,68.13331604003895,61.62579248010242,-1.8373200006189592,-2.613604496379743,-3.765664028456655,-3.690867497492434,14.648769314756027,0.3699989318847656,0.34943851224083744,2.3624982833862234,-0.02307096199835712,4.748067528770804,1.1697136606939367,3.5552829060785136,-2.8420394638466817,89.51958154953243,20.770383690763282,1.1927846226922898,7,-1.39999866485595,-2.1649980545043874,-4.112498283386223,-3.884998321533196,-0.03999710083007102,2,-0.013710356048234784,-1.0000155702608018,34.939998626708984,-1.7058757531218796,34.380001068115234,1.8571553133514986,34.0,-0.013710356048234784
9162,2016-07-14,35.20000076293945,35.29999923706055,34.959999084472656,35.130001068115234,25296400.0,0.005427090845913973,1.5185509621633841,-2.3331214240299625,65.80828722316835,62.73069234421344,-1.6926982145170584,-2.657093600478049,-3.8811922003910055,-3.826861470898553,15.907586520423548,0.3400001525878906,0.657702170406445,2.3730007171630874,-0.215492760522757,4.961494194848928,1.0787539783201652,3.6672474560060095,-2.5389153224827794,94.44452686077832,28.344355966710253,1.2942467388429206,7,-1.3600006103515625,-2.330000877380371,-4.027500629425049,-4.075000762939453,0.04000091552734375,3,-0.014772739957186531,-1.551742281737941,35.009998321533196,-1.0000155702608018,34.939998626708984,-1.7058757531218796,34.380001068115234,-0.014772739957186531
9163,2016-07-15,35.06999969482422,35.290000915527344,34.900001525878906,35.2599983215332,23661900.0,-0.0036932120823164327,2.11994751056655,-2.714277929155313,80.98591785775193,65.67009811445013,-1.3486611656572336,-2.383069238149716,-3.660250641329121,-3.634277629947846,17.848619524306642,0.3899993896484375,0.9301874441925264,2.0739996910095186,-0.6402309402626827,4.78823032228172,0.716884375373418,3.4311150066456193,-1.9339097709788504,81.7460437600855,8.120608631179621,1.3571153156361009,7,-1.2299995422363281,-2.1999998092651367,-3.857499599456787,-3.9449996948242188,0.29000091552734375,4,-0.014257200010007187,1.5185509621633841,35.20000076293945,-1.551742281737941,35.009998321533196,-1.0000155702608018,34.939998626708984,-0.014257200010007187
9164,2016-07-18,35.049999237060554,35.20000076293945,34.950000762939446,35.18000030517578,19347200.0,-0.0005703010532565056,1.9411421519130196,0.6842210934205661,94.45584371180163,70.14379690620372,-1.0818654793349438,-2.2176527983925425,-3.5492789752231673,-3.5574025570756476,19.98196435307894,0.2500000000000071,1.1301730284534273,1.8894992828369226,-0.9068701811795634,4.685868746853409,0.49131455082868314,3.2876840148451656,-1.5244056368364554,69.51218377543607,-11.545381194124914,1.398184732008243,7,-1.2099990844726634,-2.179999351501472,-3.8374991416931223,-3.924999237060554,0.35000228881835227,0,-0.003994276539110886,2.11994751056655,35.06999969482422,1.5185509621633841,35.20000076293945,-1.551742281737941,35.009998321533196,-0.003994276539110886
9165,2016-07-19,35.150001525878906,35.15999984741211,34.84999847412109,34.889999389648445,20395400.0,0.002853132410702397,1.2143051771117674,-2.0000000000000546,93.99999237060871,73.81404655760016,-0.8880388241037522,-2.195519171200317,-3.559785741884596,-3.606237198852245,20.942657360801498,0.31000137329102273,1.2383919765409743,1.8405014038085952,-1.0496449071194363,4.73064771473663,0.39542824834457946,3.285574559272611,-1.3050149110242444,66.6672318060447,-20.0727962933629,1.445073155464017,7,-1.0200023651123047,-2.280001640319824,-3.827500820159905,-4.025001525878906,0.0,1,0.0017069005971330764,1.9411421519130196,35.049999237060554,2.11994751056655,35.06999969482422,1.5185509621633841,35.20000076293945,0.0017069005971330764
9166,2016-07-20,35.689998626708984,35.93000030517578,35.060001373291016,35.29999923706055,42994200.0,0.01536264800536391,-1.0000087694682194,1.4999853282080282,93.72091847280785,77.35084140263646,-1.1193394570172899,-2.6035866243533974,-3.994430148097564,-4.094281192971714,22.18177972076009,0.8699989318847656,1.3911935571339242,2.211998558044435,-0.8244921263592673,5.248489242448137,0.6937532158425839,3.730243900246286,-1.5831097398572638,77.77766004040761,-12.05275374034484,1.5182453422018507,7,-0.9749984741210938,-2.504998207092285,-4.214998722076416,-4.60999870300293,-0.5999984741210938,2,-0.018772714898450893,1.2143051771117674,35.150001525878906,1.9411421519130196,35.049999237060554,2.11994751056655,35.06999969482422,-0.018772714898450893
9167,2016-07-21,34.27000045776367,34.490001678466804,33.860000610351555,34.330001831054695,63708600.0,-0.03978700542405289,2.315785775234604,-0.15384991588092123,65.15465652769623,77.27700239531178,0.5234457096354888,-1.0831814519310683,-2.4943685410744862,-2.626706612581085,22.333496971175855,1.829998016357429,1.535375887987449,0.6930004119873061,-2.309321923607385,3.695322747581997,-0.8081607558100359,2.194161579784648,1.6599998474121094,19.80675883369788,-66.29541384491948,1.5011611677973447,7,0.625,-1.0850000381469727,-2.7950005531311035,-3.270000457763672,0.9899978637695312,3,0.02042605058620217,-1.0000087694682194,35.689998626708984,1.2143051771117674,35.150001525878906,1.9411421519130196,35.049999237060554,0.02042605058620217
9168,2016-07-22,34.65999984741211,34.700000762939446,34.259998321533196,34.380001068115234,33033700.0,0.011380197970207062,1.444453863434166,-4.6665395130009095,68.40077411179644,77.58000255862507,0.26475456252761376,-1.4141585239045682,-2.795542899781033,-2.978833145200774,21.987995412711204,0.44000244140625,1.6323163737546977,0.999499893188478,-2.026878486996992,4.025878273373948,-0.5136892969042535,2.5126890832812094,1.2700004577636719,38.647311835883436,-44.502145333672196,1.5131891900927346,7,0.2350006103515625,-1.4749994277954102,-3.184999942779541,-3.6599998474121094,0.8899993896484375,4,0.016734040207965872,2.315785775234604,34.27000045776367,-1.0000087694682194,35.689998626708984,1.2143051771117674,35.150001525878906,0.016734040207965872
9169,2016-07-25,34.689998626708984,34.759998321533196,34.56999969482422,34.61999893188477,20277700.0,0.0008655158519601525,-1.23530203751899,0.24999999999997463,69.51455548387054,77.79714019994896,0.3166527159803465,-1.261534416354479,-2.7248653282464765,-2.9731145498070717,23.851848500013638,0.18999862670897727,1.7177772415773234,0.8724987030029325,-2.0155078360774112,3.7605052420832763,-0.5715045665372358,2.316501972543101,1.1986016845703134,40.09652844069179,-40.4553603337252,1.444003269540171,7,0.2050018310546875,-1.5049982070922852,-3.2599987983703613,-3.6899986267089844,1.0100021362304688,0,0.019313981267405467,1.444453863434166,34.65999984741211,2.315785775234604,34.27000045776367,-1.0000087694682194,35.689998626708984,0.019313981267405467
9170,2016-07-26,35.09000015258789,35.22999954223633,34.700000762939446,34.75,29644400.0,0.011530744932660042,-1.4090928794984936,4.857166212534553,70.15208753210045,78.02144814351134,-0.06686503027610513,-1.3885519388554002,-3.022302398220539,-3.335348771906201,24.61433266814972,0.5400009155273438,1.7179299730309694,1.0540001869201632,-1.487763181131072,3.5957635549713984,-0.21688149710545446,2.324881870945781,0.7580281646728508,59.42027650109295,-18.115513994830145,1.2708816840256174,7,-0.19499969482421875,-1.9049997329711914,-3.6600003242492676,-4.090000152587891,0.7999992370605469,1,0.008834464860159041,-1.23530203751899,34.689998626708984,1.444453863434166,34.65999984741211,2.315785775234604,34.27000045776367,0.008834464860159041
9171,2016-07-27,34.830001831054695,35.279998779296875,34.630001068115234,35.0,23601800.0,-0.007409470515890582,-1.2806949445195486,-0.4999943901535767,65.40644576023948,77.9767990920748,0.1842964464363348,-0.8873674738747255,-2.676120354466292,-3.0395099482760486,25.377415476913036,0.6499977111816406,1.6897678704610541,0.6120018005371151,-1.567129391206933,2.791132992281163,-0.477563795334909,1.7015673964091391,0.9782659320678633,68.31003320402812,-8.806765900619197,1.0895655958720247,7,0.06499862670897727,-1.6450014114379954,-3.4000020027160716,-3.8300018310546946,1.1899986267089773,2,0.009187472810836761,-1.4090928794984936,35.09000015258789,-1.23530203751899,34.689998626708984,1.444453863434166,34.65999984741211,0.009187472810836761
9172,2016-07-28,34.77000045776367,34.830001831054695,34.52000045776367,34.830001831054695,21667400.0,-0.0017226922232752573,9.333142602833316,0.3529530562786671,58.4615449107319,75.47409098685036,0.19767546964123284,-0.636315477138524,-2.5156380157676566,-2.9486029561221017,27.359372722571578,0.31000137329102273,1.5921176091530853,0.41000041961670064,-1.4941442150729785,2.3141450543063797,-0.5420718977281425,1.3620727369615437,0.9993019623034627,50.00018699488042,-23.22145356309693,0.9520723173448402,7,0.125,-1.5850000381469727,-3.340000629425049,-3.770000457763672,1.3100013732910156,3,0.009203327311224418,-1.2806949445195486,34.830001831054695,-1.4090928794984936,35.09000015258789,-1.23530203751899,34.689998626708984,0.009203327311224418
9173,2016-07-29,34.860000610351555,34.919998168945305,34.59999847412109,34.77000045776367,18171200.0,0.0025884426633013824,2.047684789914646,-1.4999682115834028,55.63379966384081,71.16053053707694,0.08353935887969044,-0.5945556852754592,-2.5023620800634987,-3.000792849834319,28.60476591808865,0.31999969482421875,1.4807372710619262,0.3970005035400348,-1.369745541508557,2.1637465485886267,-0.48637251898426115,1.2803735260643307,0.871115773521268,44.73696098459468,-24.747066305218773,0.8833730225242963,7,0.03499984741211648,-1.6750001907348562,-3.365000247955315,-3.795000076293938,1.7099990844726634,4,0.01147440344745343,9.333142602833316,34.77000045776367,-1.2806949445195486,34.830001831054695,-1.4090928794984936,35.09000015258789,0.01147440344745343
9174,2016-08-01,34.84999847412109,34.90999984741211,34.560001373291016,34.81999969482422,18824400.0,-0.0002869230078985652,3.6665988505162503,0.3333192048488432,48.787060886016626,66.13687148323336,0.06949615508059992,-0.44181224764327,-2.375465080749052,-2.957604597478017,29.88047255779731,0.34999847412109375,1.3810412302955655,0.2819984436035057,-1.2955752251976307,1.859572112404642,-0.5067883907970625,1.0707852780040739,0.8436955942813142,43.42088752139404,-21.426365314923423,0.7887868344005696,8,0.04500198364258523,-1.6649980545043874,-3.1699986457824636,-3.5999984741210866,1.6100006103515696,0,0.02008610598532079,2.047684789914646,34.860000610351555,9.333142602833316,34.77000045776367,-1.2806949445195486,34.830001831054695,0.02008610598532079
9175,2016-08-02,34.560001373291016,34.86999893188477,34.330001831054695,34.810001373291016,20057300.0,-0.008321294505806542,1.9189417683931573,-8.333672431334628,44.274848431315135,60.64286370084528,0.2983781003290247,-0.00395120157799056,-1.9862965233613608,-2.6418382906251523,31.09349322306786,0.5399971008300781,1.195503092369968,-0.1019987106323228,-1.4062677777363959,1.2022703564717503,-0.7541332441843593,0.5501358229197137,1.0970188259503715,24.210555903563577,-35.966073733505795,0.6521345335520359,8,0.009998321533203125,-1.3750009536743164,-2.8800015449523926,-3.3100013732910156,1.8799972534179616,1,0.03298609213972603,3.6665988505162503,34.84999847412109,2.047684789914646,34.860000610351555,9.333142602833316,34.77000045776367,0.03298609213972603
9176,2016-08-03,34.25,34.279998779296875,33.990001678466804,34.09999847412109,18388800.0,-0.008969946787403593,1.7618891916438923,-0.6000061035156534,38.27159330986736,57.655856676642074,0.42760146988963754,0.4288485582022403,-1.5812602671812286,-2.315751989607758,31.837312156986275,0.5699996948242116,0.942904789855362,-0.47600002288818644,-1.532834782609406,0.5808347368330331,-1.0044174027487927,0.05241735697241978,1.3710798074635875,27.95691426743146,-26.733153902287608,0.5284173798606082,8,0.38500022888183594,-0.880000114440918,-2.7149996757507324,-3.0,1.1899986267089844,2,0.047883193858348605,1.9189417683931573,34.560001373291016,3.6665988505162503,34.84999847412109,2.047684789914646,34.860000610351555,0.047883193858348605
9177,2016-08-04,34.580001831054695,34.61999893188477,34.220001220703125,34.290000915527344,16362600.0,0.009635089957801268,1.1621783239854386,1.9333197701032059,44.23531924977027,54.97080613641695,0.16337877752194885,0.2187492686114254,-1.8371906238766798,-2.6223174931640045,32.15497244786906,0.39999771118164773,0.7010584670317286,-0.2149982452392507,-0.9967230861406975,0.5667265956621961,-0.6058606656899741,0.17586417521147268,1.0058563924666544,63.441116028763076,11.670574278459014,0.39086242045072467,8,0.05499839782714133,-0.9600019454956126,-2.93750190734864,-3.3300018310546946,1.499999999999993,3,0.041642526039885386,1.7618891916438923,34.25,1.9189417683931573,34.560001373291016,3.6665988505162503,34.84999847412109,0.041642526039885386
9178,2016-08-05,34.97999954223633,35.130001068115234,34.700000762939446,34.799999237060554,20046200.0,0.011567313186849448,-1.2631758588149788,0.620688747993962,49.244063322364276,52.71852922958292,-0.2083652386318704,-0.10968870512107287,-2.16758017050833,-2.9998277411997663,32.24162132678353,0.5499992370605398,0.42601673444734445,0.13599948883056356,-0.5532983886687717,0.8252973663298988,-0.2086494499191076,0.48064842758023474,0.5713415290216233,86.84196436936989,35.77415120331294,0.34464893874966906,8,-0.3449993133544922,-1.0299997329711914,-3.2599992752075195,-3.729999542236328,0.6300010681152344,4,0.03144660672422739,1.1621783239854386,34.580001831054695,1.7618891916438923,34.25,1.9189417683931573,34.560001373291016,0.03144660672422739
9179,2016-08-08,35.040000915527344,35.169998168945305,34.860000610351555,34.900001525878906,19497300.0,0.0017153051479765757,-1.8181439866831306,0.777773068282996,48.80173531465044,50.34626787208848,-0.2385877026713601,-0.12407047633011814,-2.1590647928942133,-3.0374031496863267,31.898356454960304,0.30999755859375,0.39328900509021025,0.16300086975097372,-0.49526099116793176,0.8212627306698792,-0.16613006070848257,0.49213180021043,0.477513346512481,88.98325084295409,38.240899856048884,0.3291309304594537,8,-0.4050006866455078,-0.8850002288818359,-3.320000648498535,-3.7900009155273438,0.579998016357429,0,0.04366434758336113,-1.2631758588149788,34.97999954223633,1.1621783239854386,34.580001831054695,1.7618891916438923,34.25,0.04366434758336113
9180,2016-08-09,34.919998168945305,35.15999984741211,34.84000015258789,35.040000915527344,12578900.0,-0.0034247358289554164,-1.2857220708446866,-0.8571662125341107,40.76738499425041,47.60859445364525,-0.16230369561048263,-0.005947892235852237,-1.9731061020573648,-2.900075032885937,31.141034711707178,0.31999969482421875,0.3012635270576425,0.04399814605712038,-0.6139214194630966,0.7019177115773374,-0.28496163670298813,0.3729579288172289,0.5643658200607504,78.81349630975409,30.190072256199322,0.32895978276010956,8,-0.3399982452392507,-0.7649974822997976,-3.199997901916497,-3.6699981689453054,1.6400032043457102,1,0.04410083036306944,-1.8181439866831306,35.040000915527344,-1.2631758588149788,34.97999954223633,1.1621783239854386,34.580001831054695,0.04410083036306944
9181,2016-08-10,34.529998779296875,35.0,34.5,35.0,19579000.0,-0.011168367986779004,1.127654048438413,3.916587195625682,54.14009643642038,47.12843351205508,0.20189657167286157,0.36495897195909777,-1.5209674996229268,-2.506019226151494,29.906832005937677,0.5,0.18792137464799907,-0.32200126647948935,-0.9942038633359047,0.350201330376926,-0.6581025649077006,0.014100031948721892,0.9218779421360921,32.63142678167036,-18.825922793732232,0.3361012984282078,8,0.05000114440917969,-0.3749980926513672,-2.8099985122680664,-3.279998779296875,3.1399993896484375,2,0.055314217055729475,-1.2857220708446866,34.919998168945305,-1.8181439866831306,35.040000915527344,-1.2631758588149788,34.97999954223633,0.055314217055729475
9182,2016-08-11,34.68000030517578,34.740001678466804,34.490001678466804,34.65999984741211,16364100.0,0.004344092996865223,2.571346829786292,-0.042554054931497956,50.34483484364373,46.5407707542554,0.042226524422304124,0.18340619334250619,-1.6080622505609767,-2.645622068839664,28.561330809829048,0.25,0.034901944145680375,-0.1459997177123995,-0.80154721265788,0.509547777233081,-0.47377346518513974,0.18177402976034074,0.7400388940355569,27.941118721844965,-24.09824685997348,0.32777374747273946,8,-0.10000038146972656,-0.2350006103515625,-2.9600000381469727,-3.4300003051757812,2.479999542236328,3,0.021914599620686204,1.127654048438413,34.529998779296875,-1.2857220708446866,34.919998168945305,-1.8181439866831306,35.040000915527344,0.021914599620686204
9183,2016-08-12,34.56999969482422,34.759998321533196,34.439998626708984,34.52000045776367,15708300.0,-0.0031718745496995826,-2.0475740676826266,2.499904634751097,47.98659994802807,46.45183065003445,0.11931129764041515,0.26775538904003326,-1.4383598849529875,-2.525437503711089,27.22505745463898,0.31999969482421164,-0.07804810174361876,-0.23100032806396342,-0.8855033197627904,0.42350266363486355,-0.5582518239133805,0.09625116778545362,0.818838732609926,17.808376662399255,-34.26522566830218,0.3272514958494149,8,0.010000228881835938,0.14500045776367188,-2.5749998092651367,-3.0450000762939418,2.5699996948242188,4,0.043679553067989874,2.571346829786292,34.68000030517578,1.127654048438413,34.529998779296875,-1.2857220708446866,34.919998168945305,0.043679553067989874
9184,2016-08-15,34.90999984741211,35.15999984741211,34.630001068115234,34.700000762939446,18931100.0,0.009835121654305112,-2.028577656675749,4.200045777065832,46.91780911397298,46.74549294810754,-0.2361123283458113,-0.08777100488738654,-1.7089632406652058,-2.8480637449826105,26.001596448826557,0.5900001525878906,-0.12886486391544594,0.11599979400634908,-0.5302326313168209,0.762232219329519,-0.20711641865523234,0.4391160066679305,0.44826182368038303,65.27783664646294,13.549697264144442,0.3231162126615838,8,-0.3299999237060547,-0.0149993896484375,-2.689999580383301,-3.1599998474121094,2.5400009155273438,0,0.02005158309937216,-2.0475740676826266,34.56999969482422,2.571346829786292,34.68000030517578,1.127654048438413,34.529998779296875,0.02005158309937216
9185,2016-08-16,35.209999084472656,35.209999084472656,34.77000045776367,34.77000045776367,16320900.0,0.008593504393348939,1.0,2.0952406902814915,56.41885796470887,48.76185568753438,-0.485241422061641,-0.40374513238690213,-1.9365831099344177,-3.1268521351724843,24.94174938652045,0.4399986267089844,-0.16280392506038055,0.41299915313720703,-0.24070540123035755,1.0667037075047716,0.08614687595342474,0.7398514303209893,0.11829736540502012,100.0,48.28865241682779,0.3268522771837827,8,-0.4949989318847656,-0.3149986267089844,-2.6474990844726562,-3.2099990844726562,2.3400001525878906,1,0.011644415168216238,-2.028577656675749,34.90999984741211,-2.0475740676826266,34.56999969482422,2.571346829786292,34.68000030517578,0.011644415168216238
9186,2016-08-17,35.02000045776367,35.209999084472656,34.77000045776367,35.169998168945305,18221600.0,-0.005396155400434921,2.8260826298243575,-0.3409049530530517,54.04530224955744,49.85185379862184,-0.19504262782863435,-0.28091750753961975,-1.6813681576323134,-2.9168515079151263,23.175628074483534,0.4399986267089844,-0.1660447035475059,0.2565004348754911,-0.25846578750847016,0.7714666572594524,-0.000982676316489517,0.5139835460674718,0.2789300753234798,75.32486834348107,22.430561608248674,0.25748311119197986,8,-0.19500160217285156,-0.125,-2.0974998474121094,-2.7849998474121094,2.1699981689453054,2,0.04397489707016655,1.0,35.209999084472656,-2.028577656675749,34.90999984741211,-2.0475740676826266,34.56999969482422,0.04397489707016655
9187,2016-08-18,34.970001220703125,35.09000015258789,34.75,34.959999084472656,16085200.0,-0.0014277337637630394,1.720001220703125,-0.06668192568856653,51.803286889961846,50.13621197279935,-0.09376453616669522,-0.1852868413427302,-1.5657113577137878,-2.854602203702946,23.37180022788898,0.3400001525878906,-0.12492146038032814,0.17150115966796875,-0.2951226308569659,0.6381249501929034,-0.06181073559449857,0.40481305493043607,0.3001507139293125,68.83146479333766,14.28958575555211,0.23331189526246787,8,-0.1450023651123047,-0.07500076293945312,-1.7425012588500977,-2.595001220703125,1.6800003051757812,3,0.07720894635381703,2.8260826298243575,35.02000045776367,1.0,35.209999084472656,-2.028577656675749,34.90999984741211,0.07720894635381703
9188,2016-08-19,35.2400016784668,35.27000045776367,34.740001678466804,34.84000015258789,16417600.0,0.00772091645235129,1.3043471049706954,39.991609458428684,55.89128463046444,50.92393967455646,-0.36096439251753054,-0.43174275830519093,-1.7671750399447745,-3.1159273171289215,23.466509514791163,0.5299987792968679,-0.01680691737629303,0.4125015258789091,-0.08869191965481349,0.9136949714126317,0.16190480311204425,0.6630982486457739,-1.3800010681152415,95.31268626469256,37.73798719402326,0.25059672276686223,8,-0.38500213623046875,-0.345001220703125,-1.8850016593933105,-2.8400020599365234,1.9399986267089844,4,0.05448348687561255,1.720001220703125,34.970001220703125,2.8260826298243575,35.02000045776367,1.0,35.209999084472656,0.05448348687561255
9189,2016-08-22,35.36000061035156,35.45000076293945,35.11999893188477,35.20000076293945,14941400.0,0.0034051908674592735,-1.062488824251719,0.3999980926586431,62.73882835459154,53.36521115903881,-0.4814247546268433,-0.5259383049453561,-1.819053522789524,-3.2207168596463305,23.594599196924662,0.3300018310546804,0.048546046609452276,0.4990003585815401,-0.05071355108110964,1.04871426824419,0.2241434037502117,0.7738573134128686,-1.4718000030517615,87.32390582521128,24.47429586763051,0.27485695483132605,8,-0.41500091552734375,-0.4650001525878906,-2.005000591278076,-2.960000991821289,2.0799980163574148,0,0.05033933112477906,1.3043471049706954,35.2400016784668,1.720001220703125,34.970001220703125,2.8260826298243575,35.02000045776367,0.05033933112477906
9190,2016-08-23,35.400001525878906,35.689998626708984,35.29999923706055,35.5,18316000.0,0.0011312475915408182,-1.5999694827323128,-0.6249910592947572,70.03485061553471,55.13129495671818,-0.49861106339248806,-0.5707885257702259,-1.7932555202504474,-3.2467181251272663,23.398132588062154,0.3899993896484375,0.06247898331853463,0.5235012054443331,-0.06920124819417595,1.1162036590828421,0.22714997862507857,0.8198524322635876,-1.449328912353522,69.47389132494878,2.119272836036558,0.2963512268192534,8,-0.3350028991699219,-0.5050010681152344,-2.04500150680542,-3.000001907348633,1.9199981689453125,1,0.05790958047168182,-1.062488824251719,35.36000061035156,1.3043471049706954,35.2400016784668,1.720001220703125,34.970001220703125,0.05790958047168182
9191,2016-08-24,35.150001525878906,35.40999984741211,35.02000045776367,35.31999969482422,16343500.0,-0.0070621465882491075,1.2285776566757494,1.7000076295109483,60.215044942314584,56.2279849676816,-0.16920896399813756,-0.3115595725834339,-1.4780378945939745,-2.976844856565478,23.069054984198402,0.3899993896484375,0.06902062915714424,0.2575012207031264,-0.34707392420424554,0.8620763656104984,-0.04478635175055956,0.5597887931568124,-1.0949693515625043,43.15801731476531,-23.671647029695727,0.30228757245368465,8,-0.08500289916992188,-0.2550010681152344,-1.6500020027160645,-2.750001907348633,2.5999984741210938,2,0.06827873704115373,-1.5999694827323128,35.400001525878906,-1.062488824251719,35.36000061035156,1.3043471049706954,35.2400016784668,0.06827873704115373
9192,2016-08-25,35.09000015258789,35.220001220703125,34.900001525878906,35.049999237060554,12428000.0,-0.0017070091233662987,1.1333095976806877,-0.2353020375190319,52.24490622090325,56.70113010911218,-0.050213454482687325,-0.23858795323774018,-1.3350854118547772,-2.895520641460486,22.81107240118338,0.31999969482421875,0.12529876820268981,0.18149986267089702,-0.4263536064474849,0.7893533317892789,-0.12242687188829393,0.48542659723008796,-0.936869991127935,36.84206299490789,-26.321993513495002,0.3039267345591915,8,0.06999969482421875,-0.3150005340576172,-1.1399998664855957,-2.375,2.5699996948242188,3,0.05984606625788835,1.2285776566757494,35.150001525878906,-1.5999694827323128,35.400001525878906,-1.062488824251719,35.36000061035156,0.05984606625788835
9193,2016-08-26,35.2599983215332,35.58000183105469,35.049999237060554,35.110000610351555,14469900.0,0.004844632892735179,-2.9259384845789134,3.7498569521274887,54.29682203105698,57.52102043323263,-0.12520942954184022,-0.3974608276093221,-1.4210258368222313,-3.0458650859288667,22.626580754649332,0.5300025939941335,0.15501174847081245,0.3314981460571289,-0.2956518785497906,0.9586481706640484,0.017923133753669163,0.6450731583605886,-1.0146560521583083,45.56938187191262,-13.7368155465997,0.31357501230346135,8,-0.0449981689453125,-0.4199981689453125,-1.2199978828430176,-2.5449981689453125,2.2800025939941406,4,0.03942153348024502,1.1333095976806877,35.09000015258789,1.2285776566757494,35.150001525878906,-1.5999694827323128,35.400001525878906,0.03942153348024502
9194,2016-08-29,35.54999923706055,35.66999816894531,35.150001525878906,35.47999954223633,15264300.0,0.00822464348644747,2.354843473124631,0.4666717530072768,61.53848303577308,58.08986766335087,-0.351883614637309,-0.6665024905599211,-1.624122728445812,-3.305863777068737,22.547847711239783,0.5199966430664062,0.20056720695547625,0.5864990234374972,-0.09773777637140313,1.2707358232463974,0.24438062353304701,0.9286174233419473,-1.2179775862456097,82.27849323733781,24.388944470855826,0.34211839990444975,8,-0.33499908447265625,-0.7099990844726562,-1.5099987983703613,-2.8349990844726562,2.44000244140625,0,0.04585094523478839,-2.9259384845789134,35.2599983215332,1.1333095976806877,35.09000015258789,1.2285776566757494,35.150001525878906,0.04585094523478839
9195,2016-08-30,35.70000076293945,35.7400016784668,35.52000045776367,35.59000015258789,15183200.0,0.00421945229530496,1.315772566655959,1.5714441416893732,73.49399989888761,60.250834068832006,-0.47502253717212284,-0.7659918977006157,-1.6969029081119587,-3.425963609176854,22.9199070346248,0.220001220703125,0.2735053056201622,0.6795005798339844,-0.051540034789049116,1.4105411944570179,0.3139802725224712,1.0450208871454976,-1.2865004935708697,95.23798711177514,32.74261175672392,0.3655203073115163,8,-0.45999908447265625,-0.8349990844726562,-1.6600003242492676,-2.9850006103515625,2.3699989318847656,1,0.04873943491832744,2.354843473124631,35.54999923706055,-2.9259384845789134,35.2599983215332,1.1333095976806877,35.09000015258789,0.04873943491832744
9196,2016-08-31,35.88999938964844,35.900001525878906,35.58000183105469,35.61999893188477,20562700.0,0.005322090270267532,1.2068584507320153,2.4545359966707636,73.91303692266865,62.70747296135498,-0.5907582153051223,-0.8715089469763626,-1.8107159884452244,-3.585290842035981,23.98081007101984,0.31999969482421875,0.33647214446006046,0.787499237060544,0.052455343749393535,1.5225431303716945,0.41997729040497234,1.1550211837161157,-1.3703790075519962,98.99978637695312,30.8061269732312,0.367521946655575,8,-0.5699977874755859,-0.9449977874755859,-1.849998950958252,-3.174999237060547,2.2099990844726562,2,0.039843976859699426,1.315772566655959,35.70000076293945,2.354843473124631,35.54999923706055,-2.9259384845789134,35.2599983215332,0.039843976859699426
9197,2016-09-01,36.02000045776367,36.040000915527344,35.58000183105469,35.9900016784668,18925800.0,0.0036222087023141114,12.142888283378747,0.11110640161630154,78.43139601506132,65.21192978186575,-0.6215122690946799,-0.9360914239965794,-1.8604830072073213,-3.686586951168721,24.74496677290253,0.45999908447265625,0.3499670812462483,0.8455003738403306,0.04661987346317886,1.6443808742174824,0.44606012365175474,1.2449406240289065,-1.3623419612889833,97.97975516620876,22.445542021086226,0.39944025018857726,9,-0.5499992370605469,-1.0049991607666016,-1.9800000190734863,-3.3050003051757812,2.0,3,0.048028859529440915,1.2068584507320153,35.88999938964844,1.315772566655959,35.70000076293945,2.354843473124631,35.54999923706055,0.048028859529440915
9198,2016-09-02,36.08000183105469,36.33000183105469,35.95000076293945,36.209999084472656,16726700.0,0.0016657793594803127,1.054044580077118,-4.333418107833164,75.77096360577885,66.65994480977545,-0.614444378033717,-0.9586062373803514,-1.860465427021154,-3.7215541794698908,25.108091530300836,0.3800010681152344,0.39139223780492927,0.8505016326904311,-0.03838891856345583,1.739392183944318,0.4060563570634912,1.294946908317371,-1.2564622442936795,78.81356480134484,1.9001150859460694,0.44444527562694297,9,-0.4650001525878906,-0.9200000762939453,-2.040001392364502,-3.365001678466797,1.1899986267089844,4,0.04379151707795903,12.142888283378747,36.02000045776367,1.2068584507320153,35.88999938964844,1.315772566655959,35.70000076293945,0.04379151707795903
9199,2016-09-06,36.56999969482422,36.599998474121094,36.16999816894531,36.38000106811523,22337800.0,0.01358087136646935,2.4400549324788283,-1.461558776923583,77.64229911579626,67.50521686536007,-1.0222548255597559,-1.3998756704299211,-2.237090373433901,-4.178145244676415,25.558161425334113,0.5199966430664062,0.4642632107070952,1.2639995574951186,0.19805944205494797,2.3299396729352893,0.7310294997750333,1.796969615215204,-1.5355553938620972,97.22233014852621,22.269600570471113,0.5329700577200855,9,-0.8199996948242188,-1.2749996185302734,-2.529999256134033,-3.854999542236328,0.5600013732910085,1,0.026524507213501858,1.054044580077118,36.08000183105469,12.142888283378747,36.02000045776367,1.2068584507320153,35.88999938964844,0.026524507213501858
9200,2016-09-07,36.459999084472656,36.650001525878906,36.38000106811523,36.650001525878906,18495600.0,-0.0030079467123192982,1.8420735624799978,-1.0000200774991093,80.25205841292637,69.73155169542804,-0.8337598951984049,-1.2317383877461765,-1.9859000864162937,-4.02960949852568,26.09050600480196,0.270000457763679,0.504271991290068,1.0769989013671903,-0.08930163546472869,2.2432994381991094,0.4938486329512344,1.6601491697831463,-1.1750661158051017,82.2427574208361,7.034012824278136,0.5831502684159591,9,-0.68499755859375,-1.1399974822998047,-2.4199986457824707,-3.7449989318847656,0.5100021362304759,2,0.04196386814079012,2.4400549324788283,36.56999969482422,1.054044580077118,36.08000183105469,12.142888283378747,36.02000045776367,0.04196386814079012
9201,2016-09-08,36.43999862670898,36.59000015258789,36.11999893188477,36.349998474121094,20356500.0,-0.0005485589211711162,1.4102428670637468,-0.47367892707994974,81.27651009108165,72.9572854587812,-0.6833963499325364,-1.118663181363111,-1.8371831960448262,-3.973832757124079,27.029033012532146,0.4700012207031179,0.5144360419615595,0.9614984512329059,-0.22335773098316736,2.146354633448979,0.3690703601248657,1.553926542340946,-0.9093533177433812,80.37355522756214,4.178097868940782,0.5924280911080372,9,-0.5899982452392507,-1.1199970245361257,-2.5624985694885183,-3.7249984741210866,1.0100021362304759,3,0.044731095761362694,1.8420735624799978,36.459999084472656,2.4400549324788283,36.56999969482422,1.054044580077118,36.08000183105469,0.044731095761362694
9202,2016-09-09,35.439998626708984,36.38999938964844,35.439998626708984,36.099998474121094,29457900.0,-0.027442372055059172,-1.8787908562841371,-7.333319204849475,53.246701775071706,72.84060543033839,0.4151270514507459,-0.061984652447691246,-0.7412890510349825,-2.9427098715503206,27.464048394109092,0.9999999999999929,0.4778723530183555,-0.07650146484375142,-1.2007275400192015,1.0477246103316986,-0.6386145024314729,0.48561157274397004,1.2100028991699219,0.0,-70.72959411093532,0.5621130375877235,9,0.4600028991699219,-0.00499725341796875,-1.4374985694885254,-2.624998092651367,1.8500022888183594,4,0.07505643201146817,1.4102428670637468,36.43999862670898,1.8420735624799978,36.459999084472656,2.4400549324788283,36.56999969482422,0.07505643201146817
9203,2016-09-12,36.08000183105469,36.11999893188477,35.060001373291016,35.189998626708984,22796600.0,0.01805878186076937,1.185567821172789,-1.348490015316591,60.0,72.66966287080804,-0.10764649949863525,-0.6145713771298702,-1.3040310446046846,-3.55393949062767,27.753928362748926,1.059997558593757,0.5144407463052119,0.48800163269042685,-0.56941489733277,1.5454181627136236,-0.040706632321168,1.0167098977020217,0.5457996368408189,64.15096603000416,-4.294513280501974,0.5287082650115982,9,-0.22500038146972656,-0.5350017547607422,-1.9525017738342285,-3.050002098083496,1.6699981689453125,0,0.05376936053920023,-1.8787908562841371,35.439998626708984,1.4102428670637468,36.43999862670898,1.8420735624799978,36.459999084472656,0.05376936053920023
9204,2016-09-13,35.61000061035156,35.880001068115234,35.31999969482422,35.75,23591300.0,-0.013026640710937731,1.7999961853172863,-0.15730211864951632,52.605443554875706,70.34871216591785,0.4154499859114438,-0.09427236791156446,-0.7590252381168057,-3.057126578279906,27.529340160610094,0.7600021362304688,0.5794051212053546,-0.016999626159666548,-1.024530808183826,0.9905315558644929,-0.5207652171717498,0.48676596485241674,0.9531688537597631,34.591143665323926,-32.33113452598974,0.5037655910120798,9,0.24500083923339844,-0.06500053405761719,-1.3175005912780762,-2.4250001907348633,-0.10000228881835938,1,0.04661611398370935,1.185567821172789,36.08000183105469,-1.8787908562841371,35.439998626708984,1.4102428670637468,36.43999862670898,0.04661611398370935
9205,2016-09-14,35.61999893188477,35.81999969482422,35.400001525878906,35.5099983215332,14074500.0,0.00028077285486771686,-1.5454881742306892,-0.7857220708447374,56.20048574422243,68.38065092386825,0.4390843993067506,-0.07586948374869706,-0.6900997157781177,-3.0347137129672674,27.22884232260822,0.4199981689453125,0.6316320919418956,-0.02750129699706605,-1.0158086971609137,0.9608061031667816,-0.5216549970789899,0.4666524030848578,0.8830438085937402,36.601176822579504,-31.9504115733626,0.49415370008192494,9,0.2350025177001882,-0.07499885559082742,-1.2249984741211009,-2.4349985122680735,-0.18999862670899148,2,0.04239197589865151,1.7999961853172863,35.61000061035156,1.185567821172789,36.08000183105469,-1.8787908562841371,35.439998626708984,0.04239197589865151
9206,2016-09-15,36.560001373291016,36.650001525878906,35.540000915527344,35.7400016784668,23736000.0,0.02638973805708944,1.220001220703125,7.4545013177967165,65.73875155814261,66.97035709532172,-0.4424074285987203,-0.9429277829374456,-1.547977190759255,-3.9325180672372113,27.36844955794456,1.1100006103515625,0.6652336397867202,0.8355010986328111,-0.1863539679873938,1.857356165253016,0.32457356532270865,1.3464286319429135,-1.5,94.33961358799834,20.87739876360135,0.5109275333101009,9,-0.7049999237060547,-1.0150012969970703,-2.1925010681152344,-3.3750009536743164,-1.4099998474121094,3,0.011214437418255674,-1.5454881742306892,35.61999893188477,1.7999961853172863,35.61000061035156,1.185567821172789,36.08000183105469,0.011214437418255674
9207,2016-09-16,37.66999816894531,38.04999923706055,37.25,37.72000122070313,74577900.0,0.03036096154157164,1.2535218834957715,-0.060979354106392235,71.47948258874264,66.49352587120659,-1.4457772689260082,-1.939727019390638,-2.5686722284360783,-4.993593470365532,28.080093714015362,1.4899978637695312,0.6874515616567223,1.8104980468749972,0.5281411707060713,3.092854923043923,1.1693196087905307,2.4516764849594637,-2.57819679260254,87.29092509664332,9.874953344200009,0.6411784380844642,9,-1.1149978637695312,-1.4249992370605469,-3.3024978637695312,-4.484997749328613,-2.4099998474121094,4,-0.00584012255639621,1.220001220703125,36.560001373291016,-1.5454881742306892,35.61999893188477,1.7999961853172863,35.61000061035156,-0.00584012255639621
9208,2016-09-19,37.15999984741211,38.02000045776367,37.09000015258789,37.68999862670898,30531700.0,-0.013538581001409256,-1.7761279008859232,10.599328654255293,63.80789112085324,64.95636942732403,-0.8565453402294878,-1.347604430887202,-1.999247477465616,-4.442731220170835,28.466016542209683,0.9300003051757812,0.6865155708383028,1.2044998168945327,-0.16696022457293225,2.5759598583619976,0.5187697961608038,1.8902298376282616,-1.9498705566406258,67.39928429001206,-9.013240336409737,0.6857300207337322,9,-0.6049995422363281,-0.9150009155273438,-2.6475000381469727,-3.97499942779541,-2.0600013732910227,0,0.0034984141186504836,1.2535218834957715,37.66999816894531,1.220001220703125,36.560001373291016,-1.5454881742306892,35.61999893188477,0.0034984141186504836
9209,2016-09-20,37.13999938964844,37.43000030517578,36.93999862670898,37.41999816894531,24796900.0,-0.0005382254533314867,2.2666446264178286,0.5283008003685221,62.6315652102333,62.99853684924703,-0.8349962815509926,-1.2515828036759729,-1.9310781975414812,-4.3713493113204365,28.523384026803733,0.490001678466804,0.6641623725126067,1.0954994201660142,-0.3426490206771575,2.533647861009186,0.3764251997444248,1.8145736405876036,-1.8162753010253923,65.66035345719834,-8.02508448881386,0.7190742204215866,9,-0.5849990844726562,-0.7999992370605469,-2.492499351501465,-3.9549989700317383,-2.220001220703132,1,0.01642435703759282,-1.7761279008859232,37.15999984741211,1.2535218834957715,37.66999816894531,1.220001220703125,36.560001373291016,0.01642435703759282
9210,2016-09-21,37.45000076293945,37.459999084472656,36.86000061035156,37.209999084472656,21233700.0,0.008346833020611788,3.6154026732397258,-0.8571525885558583,63.40206557211576,61.012487458250824,-1.10611774586814,-1.47579350970409,-2.2063685259731756,-4.61439222380119,28.213517088423774,0.5999984741210938,0.6658607727700172,1.3030008316040025,-0.23077444515096346,2.8367761083589684,0.5361131932265195,2.0698884699814855,-2.017225668378906,76.0956623367544,5.3804801004627905,0.7668876383774833,9,-0.8950004577636719,-1.0550003051757812,-2.71250057220459,-4.265000343322754,-2.6399993896484375,2,-0.05180246734002947,2.2666446264178286,37.13999938964844,-1.7761279008859232,37.15999984741211,1.2535218834957715,37.66999816894531,-0.05180246734002947
9211,2016-09-22,37.54999923706055,37.83000183105469,37.43999862670898,37.599998474121094,17013400.0,0.0026701861704647722,-1.8889077268680394,-0.20832869744893903,63.21242260250598,62.119789772410186,-1.1533962255397512,-1.4617140127327843,-2.2720349423160684,-4.651440133204659,28.700491947788908,0.39000320434571023,0.6237548168536335,1.2829994201660142,-0.2971816573142618,2.8631804976462902,0.4929088814258762,2.073089958906152,-2.0125351768,57.9831447887649,-8.899770758881843,0.7900905387401386,9,-0.9949989318847656,-1.154998779296875,-2.7449989318847656,-4.364998817443848,-2.809997558593743,3,-0.05645802862739879,3.6154026732397258,37.45000076293945,2.2666446264178286,37.13999938964844,-1.7761279008859232,37.15999984741211,-0.05645802862739879
9212,2016-09-23,37.18999862670898,37.650001525878906,37.11999893188477,37.45000076293945,18062500.0,-0.009587233493103864,-1.650002861012094,5.200122072175316,59.113273956016286,62.021264656412,-0.5800512160955051,-0.9869200620723788,-1.8873029437873399,-4.225951470375584,29.27572008695183,0.5300025939941335,0.5761352973534031,0.8179988861083913,-0.7111368892340906,2.3471346614508732,0.05343099843715038,1.5825667737796323,-1.5520331593764283,28.44810860049859,-35.400299127683766,0.7645678876712404,9,-0.5049991607665945,-0.7949981689453054,-2.329998970031731,-4.004998207092278,-2.3199996948242045,4,-0.05485337929980438,-1.8889077268680394,37.54999923706055,3.6154026732397258,37.45000076293945,2.2666446264178286,37.13999938964844,-0.05485337929980438
9213,2016-09-26,36.650001525878906,36.93999862670898,36.599998474121094,36.91999816894531,25518800.0,-0.014519954847275973,1.1935666469778063,1.0384400950731838,50.65148077367535,61.80415768072307,0.05509733887227952,-0.3556841649106417,-1.324148396444798,-3.6147982767199593,29.043889900036955,0.5900001525878835,0.514147080232739,0.20850162506103231,-1.2315897049015945,1.648592955023659,-0.5115440399202811,0.9285472900423457,-0.9155547077572379,4.0652776657838094,-53.26636287410689,0.7200456649813122,9,0.07499885559082031,-0.2550010681152344,-1.7900018692016602,-3.465001106262207,-2.1300010681152344,0,-0.03792641600203506,-1.650002861012094,37.18999862670898,-1.8889077268680394,37.54999923706055,3.6154026732397258,37.45000076293945,-0.03792641600203506
9214,2016-09-27,37.18000030517578,37.22000122070313,36.63000106811523,36.900001525878906,22391600.0,0.014461084781200784,2.2777730682829147,-1.0370454095905508,55.48781622456479,61.724972178538884,-0.25566226016535865,-0.7982318680968845,-1.8237088675471114,-4.07063500069119,28.79136283223307,0.5900001525879048,0.6243959420666414,0.6570003509521456,-0.7548751223970669,2.068875824301358,-0.04893738572246065,1.3629380876267518,-1.3529313902965612,47.15449171623692,-6.735820781255455,0.7059377366746058,9,-0.38500022888183594,-0.7049999237060547,-2.3050003051757812,-3.994999885559082,-2.5800018310546946,1,-0.055944104733241184,1.1935666469778063,36.650001525878906,-1.650002861012094,37.18999862670898,-1.8889077268680394,37.54999923706055,-0.055944104733241184
9215,2016-09-28,37.43999862670898,37.5,37.150001525878906,37.310001373291016,19020800.0,0.006992961791261854,1.79998779296875,0.464277929155288,57.35294612634063,60.79321601944977,-0.25741373305976367,-0.970972400836196,-2.0528439715929707,-4.256441903040148,28.537749222553398,0.34999847412109375,0.6716891687687081,0.829998779296865,-0.5827844343300939,2.242781992923824,0.12360717248338915,1.536390386110341,-1.5240124989425041,68.29250894745599,17.018825600246963,0.706391606813479,9,-0.11499977111815696,-0.9649982452392507,-2.519998550415032,-4.254998207092278,-3.509998321533196,2,-0.06730770700311806,2.2777730682829147,37.18000030517578,1.1935666469778063,36.650001525878906,-1.650002861012094,37.18999862670898,-0.06730770700311806
9216,2016-09-29,37.31999969482422,37.52999877929688,37.0,37.4900016784668,17675000.0,-0.003205099793971544,3.240054932478644,-1.3077351957275203,65.87840254244665,60.17087379208355,-0.020419114789469006,-0.7782497061678839,-1.9201482715373217,-4.058363991471467,27.957243795565823,0.5299987792968821,0.7943098509513078,0.6384998321533217,-0.7655729671183877,2.042572631425031,-0.06353656748252945,1.340536231789173,-1.3186530426859804,68.57134553064101,10.36525821493241,0.7020363996358534,9,-0.010000228881835938,-0.8449993133544922,-2.3400001525878906,-4.1349992752075195,-3.7099990844726634,3,-0.06725611849030388,1.79998779296875,37.43999862670898,2.2777730682829147,37.18000030517578,1.1935666469778063,36.650001525878906,-0.06725611849030388
9217,2016-09-30,37.75,37.91999816894531,37.43999862670898,37.47000122070313,24279300.0,0.011521980404394672,-1.8234937731402805,-1.6470324245483707,64.62347345073626,60.26149405095944,-0.48933672365375713,-1.12992949044893,-2.286415598641014,-4.412421045945067,27.30929596738814,0.5999984741210938,0.9264216153214377,0.9820001602172823,-0.46304314139822367,2.4270434618327883,0.2594785094095329,1.7045218110250318,-1.6667072444648667,87.12134786001214,28.441724319063795,0.7225216508077515,9,-0.4900016784667969,-1.2749996185302734,-2.770000457763672,-4.564999580383301,-3.0600013732910156,4,-0.0797350548750515,3.240054932478644,37.31999969482422,1.79998779296875,37.43999862670898,2.2777730682829147,37.18000030517578,-0.0797350548750515
9218,2016-10-03,37.65999984741211,37.95000076293945,37.52999877929688,37.68999862670898,14113600.0,-0.002384110002328188,-1.8965562600300843,-0.10713896457763401,69.23079675785938,60.994742000695666,-0.35867094360252594,-0.9649649301613721,-2.144987011224501,-4.244952627591701,26.268679502231286,0.420001983642571,0.9357522895032844,0.813000106811522,-0.6463592514684109,2.272359465091455,0.08332042767155912,1.542679785951485,-1.4980388326159613,78.03022859289669,15.630090513335936,0.729679679139965,10,-0.38500022888183594,-1.1100006103515625,-2.692500114440918,-4.47499942779541,-2.9199981689453054,0,-0.0740839332669051,-1.8234937731402805,37.75,3.240054932478644,37.31999969482422,1.79998779296875,37.43999862670898,-0.0740839332669051
9219,2016-10-04,37.540000915527344,37.93999862670898,37.33000183105469,37.77000045776367,14393100.0,-0.003186376324242346,1.1403551040349365,7.666963377417889,67.6471062598304,61.46641318821952,-0.19664402542232295,-0.8101043925881868,-1.9748607979455741,-4.042606612307033,24.723441558231276,0.6099967956542898,0.8003181986456838,0.6445011138916001,-0.8403481773110002,2.1293504050942005,-0.09792353170969648,1.3869257594928968,-1.3025183718406197,56.84215598485366,-8.45697519329184,0.7424246456012998,10,-0.2650012969970703,-0.9850006103515625,-2.512500762939453,-4.3550004959106445,-2.7900009155273438,1,-0.08044753287458062,-1.8965562600300843,37.65999984741211,-1.8234937731402805,37.75,3.240054932478644,37.31999969482422,-0.08044753287458062
9220,2016-10-05,37.9900016784668,38.310001373291016,37.63999938964844,37.75,22420800.0,0.011987233669813913,-1.913033743272492,-1.0434876353805582,64.44447869544783,61.6033083096575,-0.6280348087427328,-1.201189690882039,-2.3813669329869924,-4.409202621725605,23.18634764229041,0.7700004577636719,0.7603050684521122,1.0180017471313505,-0.5287381738763202,2.564741668139021,0.24463178662751517,1.7913717076351858,-1.680018467045123,75.57256798744353,13.370732020851122,0.7733699605038359,10,-0.5350017547607422,-1.3050003051757812,-2.9625015258789062,-4.805001258850098,-3.490001678466797,2,-0.08923408935428412,1.1403551040349365,37.540000915527344,-1.8965562600300843,37.65999984741211,-1.8234937731402805,37.75,-0.08923408935428412
9221,2016-10-06,38.06999969482422,38.15999984741211,37.58000183105469,37.84000015258789,15171400.0,0.002105765012449634,1.829259669330753,0.9583247238337439,55.102072592307145,61.15761926924537,-0.7001410021627663,-1.215110199974049,-2.4076621671253307,-4.4121481825465025,22.269787083341868,0.5799980163574219,0.7359466339161855,1.0164997100830107,-0.5830827182420109,2.616082138408032,0.2167084959204999,1.8162909242455214,-1.6400153936903834,75.51002137009976,15.800940847599783,0.79979121416251,10,-0.6149997711181641,-1.3849983215332031,-3.017498016357422,-4.8849992752075195,-3.4599990844726634,3,-0.10874702975664297,-1.913033743272492,37.9900016784668,1.1403551040349365,37.540000915527344,-1.8965562600300843,37.65999984741211,-0.10874702975664297
9222,2016-10-07,38.099998474121094,38.22000122070313,37.77999877929688,38.08000183105469,16942500.0,0.0007879900062346401,2.384606355820115,0.08694209941452573,63.66280649343022,62.60332212699591,-0.656521728634722,-1.0915764192558441,-2.380568021194108,-4.357591284581957,22.9694893921873,0.44000244140625,0.6824629488686185,0.9134984970092788,-0.5584601862832415,2.385457180301799,0.1775191553630151,1.6494778386555424,-1.55721314865783,78.57112272821047,19.0154460824683,0.7359793416462609,10,-0.6299972534179688,-1.4149971008300781,-2.967496871948242,-4.9149980545043945,-3.6199989318847656,4,-0.11784771767955082,1.829259669330753,38.06999969482422,-1.913033743272492,37.9900016784668,1.1403551040349365,37.540000915527344,-0.11784771767955082
9223,2016-10-10,38.02000045776367,38.36000061035156,37.900001525878906,38.25,14954300.0,-0.0020996855527897207,1.0444369092527443,-11.501907668828691,62.5714849357113,63.39039642823442,-0.404265336193248,-0.9051964370808179,-2.246130948926549,-4.192804024731544,24.52444531914146,0.45999908447265625,0.6201316050337411,0.7365005493164034,-0.6831993007786252,2.156200399411432,0.02665062426888909,1.4463504743639177,-1.371182169430746,66.99023732630144,7.867748399406807,0.7098499250475158,10,-0.3400001525878906,-1.3099994659423828,-2.777499198913574,-4.779999732971191,-3.1100006103515625,0,-0.0875855284313839,2.384606355820115,38.099998474121094,1.829259669330753,38.06999969482422,-1.913033743272492,37.9900016784668,-0.0875855284313839
9224,2016-10-11,37.27000045776367,38.0,36.81999969482422,37.90999984741211,27650500.0,-0.019726459520513995,1.8780505959303677,2.782611580117095,47.7157247367463,62.31959405161283,0.40213225835478283,-0.0257786147905108,-1.448962095061475,-3.3557670142184435,25.480997694869366,1.2000007629394531,0.5919466087582563,-0.09649944305419922,-1.2784384178330868,1.0854395317246883,-0.687468930443643,0.49447004433524455,-0.48428758366925706,29.22081139058018,-26.608167833167315,0.5909694873894425,10,0.31999969482421875,-0.5599994659423828,-1.8824987411499023,-3.8849992752075195,-2.4300003051757812,1,-0.06788298224369482,1.0444369092527443,38.02000045776367,2.384606355820115,38.099998474121094,1.829259669330753,38.06999969482422,-0.06788298224369482
9225,2016-10-12,37.13000106811523,37.25,36.810001373291016,37.20000076293945,14053900.0,-0.0037563559948731173,4.176510187595368,0.10937462747062598,44.723625315096754,59.969063248573946,0.551533802689498,0.24574618319005026,-1.2530992334455604,-3.1369640114016804,26.483820343648734,0.45999908447265625,0.6689005400234862,-0.3119989395141687,-1.1737370248053836,0.5497391457770462,-0.7428679821597726,0.1188701031314352,1.2299995422363352,20.645151763498042,-33.46918856013382,0.43086904264560644,10,0.4549999237060618,-0.4200000762939382,-1.6075010299682546,-3.610001564025872,-2.1100006103515554,2,-0.06409913815378299,1.8780505959303677,37.27000045776367,1.0444369092527443,38.02000045776367,2.384606355820115,38.099998474121094,-0.06409913815378299
9226,2016-10-13,36.97000122070313,37.13000106811523,36.459999084472656,36.849998474121094,16936000.0,-0.004309179714769629,2.045446663892423,-1.7143324250680474,47.08997165206228,58.02089638205462,0.7338359867729523,0.4617091735921548,-1.0279495426826415,-2.8995682829629956,26.136368201425746,0.670001983642571,0.6675472558306552,-0.4924987792968665,-1.282404939804536,0.2974073812108031,-0.8874518595507013,-0.09754569904303168,1.358999404907216,26.84219613952984,-29.25805180454622,0.39495308025383435,10,0.43999862670897727,-0.26000022888184304,-1.4224996566772532,-3.4250001907348704,-2.020000457763686,3,-0.0668109585920148,4.176510187595368,37.13000106811523,1.8780505959303677,37.27000045776367,1.0444369092527443,38.02000045776367,-0.0668109585920148
9227,2016-10-14,37.45000076293945,37.70000076293945,37.15999984741211,37.18999862670898,19123900.0,0.012983487324515375,-2.375008940705243,2.1666348782502967,60.752707468315954,57.078886460994234,0.2311100271253892,-0.03754188003347281,-1.4465169293045292,-3.3118477642019997,24.472976844674893,0.729999542236321,0.6415790732410684,-0.0014993667602567484,-0.7853430104487771,0.7823442769282636,-0.39342118860451336,0.39042245508399986,0.8042398010253891,52.105309652782516,-10.140086617082133,0.39192182184425844,10,-0.04000091552734375,-0.7399997711181641,-1.864999771118164,-3.9049997329711914,-2.470001220703125,4,-0.07583444845743137,2.045446663892423,36.97000122070313,4.176510187595368,37.13000106811523,1.8780505959303677,37.27000045776367,-0.07583444845743137
9228,2016-10-17,37.290000915527344,37.72000122070313,37.2400016784668,37.54999923706055,15788100.0,-0.0042723589893873815,-1.6666878596179306,-0.99998532820796,51.6418046414175,55.30051961450391,0.37225241572954104,0.1398677823273431,-1.2385726351667117,-3.0896398975256147,23.04132639722527,0.47999954223633523,0.5654388481132528,-0.167999267578125,-0.9437795053199025,0.6077809701636525,-0.5558893864490102,0.2198908512927602,0.8924699892578118,53.89619075456649,-9.834351776938917,0.3878901188708885,10,0.11999893188476562,-0.5799999237060547,-1.6224994659423828,-3.560000419616699,-1.8100013732910156,0,-0.07535535812016958,-2.375008940705243,37.45000076293945,2.045446663892423,36.97000122070313,4.176510187595368,37.13000106811523,-0.07535535812016958
9229,2016-10-18,37.75,38.04999923706055,37.52999877929688,37.97000122070313,42907800.0,0.012335721994608972,1.73686429618323,0.8461640036973732,54.36622684715076,54.18071385358202,-0.06126871437876957,-0.2867924156865769,-1.6462278522694973,-3.485721263363615,21.977022925446537,0.7599983215332031,0.47839824879258686,0.2614997863769517,-0.5095897357971424,1.0325893085510458,-0.12404497471009535,0.6470445474639988,0.36357203197265875,81.13212526600914,17.23596169876795,0.38554476108704633,10,-0.3400001525878906,-0.9099998474121094,-2.049999237060547,-3.7699995040893555,-2.549999237060547,1,-0.07523179212153353,-1.6666878596179306,37.290000915527344,-2.375008940705243,37.45000076293945,2.045446663892423,36.97000122070313,-0.07523179212153353
9230,2016-10-19,35.5099983215332,36.09000015258789,35.22999954223633,36.06999969482422,75229000.0,-0.05933779280706741,1.8666577657403345,2.5454466638922746,34.03877270234901,51.84034719914222,2.0003024094902813,1.897713882016454,0.6250365345865561,-1.1954558321217377,21.195084655808284,2.520000457763672,0.31273300520425096,-1.8815017700195327,-3.0557031827519197,-0.7073003572871457,-2.468602476385726,-1.2944010636533392,2.5400009155273438,9.929035801343531,-51.17085156984083,0.5871007063661923,10,1.2850017547607422,1.2850017547607422,0.19000244140625,-1.199997901916504,-0.06999969482421875,2,-0.018867873855657913,1.73686429618323,37.75,-1.6666878596179306,37.290000915527344,-2.375008940705243,37.45000076293945,-0.018867873855657913
9231,2016-10-20,35.43000030517578,35.66999816894531,35.09999847412109,35.40999984741211,25669500.0,-0.002252830755807511,1.280016174439836,-0.03571501556528906,28.195459069384512,47.899530818692696,1.862272373441975,1.9085982679793716,0.7485850142694801,-1.0654683102897664,20.036618454273693,0.5699996948242259,0.1504178221373138,-1.8554998397827163,-3.3170561269871683,-0.3939435525782642,-2.586277983384946,-1.1247216961804867,2.6199989318847656,11.186499854524508,-44.695947329628645,0.7307781436022265,10,1.2999992370605469,1.2999992370605469,0.2700004577636719,-0.9149990081787109,0.07999801635742188,3,-0.011572109621241333,1.8666577657403345,35.5099983215332,1.73686429618323,37.75,-1.6666878596179306,37.290000915527344,-0.011572109621241333
9232,2016-10-21,35.150001525878906,35.400001525878906,34.810001373291016,35.209999084472656,20813200.0,-0.007902872618828938,1.6818039950062422,-2.9998092695021934,27.22320724502923,43.97194440861691,1.8772171907240605,2.137521261643215,1.0649428254688615,-0.7377183969653984,19.53284395034178,0.6199989318847656,-0.03637118229367786,-2.033498764038086,-3.7800654178327093,-0.28693211024346255,-2.906782090935394,-1.1602154371407778,2.6639976501464844,10.493838788903462,-40.82783535668212,0.8732833268973117,10,1.279998779296875,1.4349994659423828,0.5499992370605469,-0.6350002288818359,0.15999984741210938,4,-0.0056899218849879585,1.280016174439836,35.43000030517578,1.8666577657403345,35.5099983215332,1.73686429618323,37.75,-0.0056899218849879585
9233,2016-10-24,35.2599983215332,35.4900016784668,35.110000610351555,35.43000030517578,21524700.0,0.003129353936821566,1.6206542756797775,2.8334816887080367,29.27266056267591,41.92271505594243,1.4913761183717398,2.0217033390162342,0.9968790695646135,-0.8004363746109817,19.882036503431074,0.3800010681152415,-0.17956330169333512,-1.854001808166501,-3.790275226084262,0.08227160975125969,-2.8221385171253814,-0.8858650992076207,2.25360107421875,13.888803856143433,-35.21709941607856,0.968136708958881,10,1.1700019836425781,1.325002670288086,1.1400012969970703,-0.0449981689453125,-0.5599975585937571,0,-0.007940975400610895,1.6818039950062422,35.150001525878906,1.280016174439836,35.43000030517578,1.8666577657403345,35.5099983215332,-0.007940975400610895
9234,2016-10-25,35.09999847412109,35.25,35.009998321533196,35.139999389648445,17860300.0,-0.004537715684302945,-1.1818213344429809,0.23529675754524235,22.264778692119407,39.42728765338939,1.4652802278724693,2.1269338566765654,1.1868564148693608,-0.5913727255235415,19.955621457366355,0.2500000000000071,-0.3807518436285733,-1.9100015640258832,-4.044628923202538,0.22462579515077152,-2.977315243614207,-0.8426878844375594,2.1432411193847756,22.65604510883763,-22.14768315896557,1.0673136795883262,10,1.3300018310546946,1.4850025177002024,1.3000011444091868,0.4050006866455149,-1.3400001525878906,1,0.010826241727486474,1.6206542756797775,35.2599983215332,1.6818039950062422,35.150001525878906,1.280016174439836,35.43000030517578,0.010826241727486474
9235,2016-10-26,34.919998168945305,35.209999084472656,34.740001678466804,35.040000915527344,19977600.0,-0.00512821404560726,1.043471049707232,2.999999999999112,20.338912428465207,36.45494773965638,1.4514606820136606,2.22240599866587,1.3856893179982066,-0.3638152266568184,19.808170337585533,0.46999740600585227,-0.5978771284407713,-1.9640018463134865,-4.281427833723463,0.35342414109648956,-3.1227148400184745,-0.8052888526084985,2.0799176025390693,19.354534379574737,-20.674224173629305,1.1587129937049878,10,1.4750022888183665,1.6300029754638743,1.5275020599365305,0.855001449584968,-0.759998321533196,2,0.008018402310317363,-1.1818213344429809,35.09999847412109,1.6206542756797775,35.2599983215332,1.6818039950062422,35.150001525878906,0.008018402310317363
9236,2016-10-27,34.810001373291016,35.22999954223633,34.75,35.09999847412109,14634700.0,-0.0031499656764618633,-1.341462053052224,2.4165871956257114,19.480478119229645,31.8691444786468,1.3665468828061478,2.250081314676663,1.5197539873398114,-0.2096114647605276,19.909328309647922,0.4799995422363281,-0.714046092895174,-1.9484987258911133,-4.432386607987993,0.5353891562057669,-3.1904426669395534,-0.7065547848426732,1.9187247070312523,9.333292643228308,-24.75351369443963,1.241943941048441,10,1.5849990844726562,1.739999771118164,1.664999008178711,1.144998550415039,-0.420001983642571,3,0.018098168013901628,1.043471049707232,34.919998168945305,-1.1818213344429809,35.09999847412109,1.6206542756797775,35.2599983215332,0.018098168013901628
9237,2016-10-28,34.740001678466804,35.169998168945305,34.709999084472656,34.86999893188477,22296400.0,-0.0020109075570999835,-3.842033408287388,0.44827087252207726,19.51668117861604,28.299686316113302,1.1306018854297264,2.1955861623842523,1.6151162521589484,-0.09552272579421128,19.594148012120705,0.45999908447264914,-0.8205941872020546,-1.8679985046386633,-4.461282528207285,0.7252855189299581,-3.1646405164229776,-0.5713564928543491,1.7500774736328069,3.8464736175445475,-25.00100355585393,1.2966420117843123,10,1.6399974822997976,1.7949981689453054,1.7349987030029226,1.2149982452392507,-0.02000045776367898,4,0.022164553997234604,-1.341462053052224,34.810001373291016,1.043471049707232,34.919998168945305,-1.1818213344429809,35.09999847412109,0.022164553997234604
9238,2016-10-31,34.86999893188477,35.080001831054695,34.84000015258789,34.919998168945305,19188600.0,0.00374200481108633,-3.36379400034693,0.38461764188028275,24.789830437841857,25.01342004841231,0.6942332082867892,1.945604069647267,1.503810815975406,-0.18102578240831235,19.229184164991985,0.3400001525878906,-0.9381965040244395,-1.5985012054443288,-4.252954045400436,1.0559516345117785,-2.9257276254223825,-0.27127478546627515,1.3708690107470645,29.629551138050736,0.7950407777662107,1.3272264199780532,10,0.5300006866455007,1.6650009155273366,1.6700010299682546,1.085000991821282,0.6300010681152273,0,0.012618366931004044,-3.842033408287388,34.740001678466804,-1.341462053052224,34.810001373291016,1.043471049707232,34.919998168945305,0.012618366931004044
9239,2016-11-01,34.52000045776367,35.15999984741211,34.27000045776367,34.900001525878906,25368200.0,-0.010037237879037209,-1.02272343044905,7.60013733119923,23.74237442165338,23.869375795001687,0.6010833278853056,2.1689545229495053,1.8649509631643468,0.21028665737463115,19.420043792819605,0.8899993896484375,-1.1821711851913506,-1.797499656677246,-4.537518341715675,0.9425190283611826,-3.167508999196464,-0.4274903141580282,1.5065458447258777,26.041691501959008,-3.670557267632674,1.370009342519215,11,0.4499988555908203,1.7950000762939453,2.0399999618530273,1.4349994659423828,1.1800003051757812,1,0.005214377253442093,-3.36379400034693,34.86999893188477,-3.842033408287388,34.740001678466804,-1.341462053052224,34.810001373291016,0.005214377253442093
9240,2016-11-02,34.59999847412109,34.900001525878906,34.470001220703125,34.59999847412109,21416400.0,0.0023174396088232463,-2.3077645401727263,-0.0,25.76676443972893,23.599520836151065,0.4228993720802663,1.9204253117863104,1.795964374618336,0.17041153330190184,19.195396171925584,0.43000030517578125,-1.3928871917745909,-1.548001480102549,-4.271757813966964,1.175754853761866,-2.9098796470347565,-0.18612331317034148,1.1455004932123245,34.37482615295287,4.121925670969912,1.361878166932206,11,0.28000259399414773,1.7150020599365305,2.0350017547607493,1.355001449584968,1.1599998474121165,2,-0.02427746212810289,-1.02272343044905,34.52000045776367,-3.36379400034693,34.86999893188477,-3.842033408287388,34.740001678466804,-0.02427746212810289
9241,2016-11-03,33.93000030517578,34.52000045776367,33.86999893188477,34.450000762939446,19400000.0,-0.019364109783022943,-1.0312445983561351,-100.0,15.354208609079961,22.28074320993448,0.9585479740484857,2.3867312766382227,2.47747504617724,0.8775229183622741,19.262492873782445,0.7299995422363139,-1.694246175908539,-2.0109996795654297,-4.7489585959754095,0.7269592368445501,-3.3799791377704196,-0.6420202213604398,1.5794189006264716,4.615492961878918,-21.9283554069735,1.368979458204991,11,0.75,2.184999465942383,2.969999313354492,2.0249996185302734,2.0400009155273438,3,0.00677864839869291,-2.3077645401727263,34.59999847412109,-1.02272343044905,34.52000045776367,-3.36379400034693,34.86999893188477,0.00677864839869291
9242,2016-11-04,33.610000610351555,33.93000030517578,33.419998168945305,33.529998779296875,21914700.0,-0.009431172765872686,-2.3999796551547616,-0.15384953966913711,14.885376702605384,20.68215611437109,1.1590077484874755,2.4802690573242714,2.8074405016058037,1.2416143967189157,19.3854802082088,0.5100021362304759,-1.7247469066340244,-2.106499481201176,-4.8353808771767675,0.6223819147744152,-3.470940179188972,-0.7420587832133805,1.604322946145551,10.919670007081255,-11.66179669171538,1.3644406979877972,11,0.7249984741211009,2.279998779296882,3.2824993133544993,2.3449993133544993,3.1899986267089915,4,0.023207342015240995,-1.0312445983561351,33.93000030517578,-2.3077645401727263,34.59999847412109,-1.02272343044905,34.52000045776367,0.023207342015240995
9243,2016-11-07,34.689998626708984,34.75,34.150001525878906,34.240001678466804,19296600.0,0.03213323405965074,1.1052589310810992,5.62483311081483,23.890691002689167,20.86281303776773,-0.011563694191472962,1.199503439796743,1.7446830019989719,0.21115855748747947,18.842249466473294,1.1399993896484446,-1.6974883163623034,-0.8600013732910128,-3.396696930346657,1.6766941837646314,-2.1283491518188384,0.40834640523681287,0.16545985227776328,72.98846164807928,55.42505336787156,1.2683477785278223,11,-0.36499977111816406,1.2000007629394531,2.1775007247924805,1.2650012969970703,1.8600006103515625,0,0.0008648773474162486,-2.3999796551547616,33.610000610351555,-1.0312445983561351,33.93000030517578,-2.3077645401727263,34.59999847412109,0.0008648773474162486
9244,2016-11-08,34.740001678466804,34.950000762939446,34.490001678466804,34.59999847412109,14833100.0,0.001441425590582801,-1.5555732163482645,0.3111203417992295,39.50953366927783,22.992882064524686,-0.13187005960242004,1.0015930551775014,1.7035079422962625,0.21037371459157583,20.114410815780253,0.45999908447264204,-1.6381417602127613,-0.6834983825683523,-3.108936668458746,1.7419399033220415,-1.8962175255135492,0.5292207603768446,-1.3200035095214986,86.27459291265448,64.94699163558394,1.2127191429451964,11,-0.41500282287598367,1.1499977111816335,2.172497749328606,1.2149982452392507,2.0499992370605398,1,0.021876749706787546,1.1052589310810992,34.689998626708984,-2.3999796551547616,33.610000610351555,-1.0312445983561351,33.93000030517578,0.021876749706787546
9245,2016-11-09,34.75,34.84999847412109,33.669998168945305,34.130001068115234,25999400.0,0.00028780429044683586,1.878063984890051,4.42846243971509,40.55550728292682,25.334551971602153,-0.18832269878630825,0.8476060378741224,1.6978000709042718,0.24360491656467786,21.72547945747083,1.1800003051757812,-1.6023551753120628,-0.5545000076293931,-2.857875245679004,1.748875230420218,-1.7061876266541987,0.5971876113954124,-1.299401779174815,86.9280768722532,61.66079685479282,1.1516876190248055,11,-0.4550018310546946,1.1399993896484375,2.1649999618530273,1.2700004577636719,1.5600013732910156,2,0.027338151451494985,-1.5555732163482645,34.740001678466804,1.1052589310810992,34.689998626708984,-2.3999796551547616,33.610000610351555,0.027338151451494985
9246,2016-11-10,34.5,34.950000762939446,34.029998779296875,34.950000762939446,28249900.0,-0.007194244604316502,3.0888907726869115,-0.7258089325597163,40.89629748357108,27.71006489437493,0.014616240193255692,0.9518749651223146,1.9431487982540574,0.533424480255448,23.645888642107728,0.920001983642571,-1.524240436048018,-0.6809999465942411,-2.8704283139274693,1.508428420738987,-1.7757141302608517,0.41371423707236943,-1.0194137283325304,70.5882352941181,41.657248166938,1.0947141836666139,11,-0.21000099182128906,1.3899993896484375,2.570000648498535,1.6500015258789062,2.3899993896484375,3,0.03652169047922338,1.878063984890051,34.75,-1.5555732163482645,34.740001678466804,1.1052589310810992,34.689998626708984,0.03652169047922338
9247,2016-11-11,34.610000610351555,34.86999893188477,34.34000015258789,34.56999969482422,22665000.0,0.003188423488450942,-1.1199951171875284,-0.0888907726867995,40.89636063860581,29.499679361126482,-0.12936881488204932,0.6516077754096798,1.8254882686124176,0.4647663328233236,25.123514359747283,0.5299987792968821,-1.4130500483291826,-0.42899932861328693,-2.350839413344282,1.4928407561177082,-1.389919370978788,0.5319207137522142,-1.1000260488586449,73.43754190943092,40.84389991550084,0.9609200423654984,11,-0.32000160217284446,1.279998779296882,2.4600000381469798,1.5400009155273509,2.599998474121101,4,0.03929501838681859,3.0888907726869115,34.5,1.878063984890051,34.75,-1.5555732163482645,34.740001678466804,0.03929501838681859
9248,2016-11-14,34.47999954223633,34.72999954223633,34.200000762939446,34.560001373291016,22558900.0,-0.0037561706391979754,1.5238147138964917,-2.0000000000003553,41.24292689445007,31.44418519143722,-0.06761766376726541,0.5905757886886889,1.9442265431876748,0.6245966145501853,26.698677941077875,0.5299987792968821,-1.2854925486373645,-0.4185003280639634,-2.033864057007534,1.1968634008796073,-1.2261821925357523,0.3891815364078255,-0.9412244567144867,63.281229045285095,28.214802305035143,0.8076818644717865,11,-0.2950000762939524,1.4099998474121094,2.597501754760742,1.6700019836425781,2.5,0,0.06728537487311548,-1.1199951171875284,34.610000610351555,3.0888907726869115,34.5,1.878063984890051,34.75,0.06728537487311548
9249,2016-11-15,34.90999984741211,35.290000915527344,34.610000610351555,34.639999389648445,20676100.0,0.012471006696187725,-3.1212387436853475,-3.374928476063234,49.86809565556116,34.122110882085245,-0.48777335043084236,-0.06650933342733367,1.4919313587113834,0.25022151899404577,27.598097644816526,0.8100013732910156,-1.1388295185490591,0.15349998474120952,-0.7480132584339358,1.0550132279163549,-0.29725663684636316,0.6042566063287822,-1.343000248341916,76.54318371268324,37.85804566751639,0.4507566215875729,11,-0.5550003051757812,0.8249988555908203,2.285000801086426,1.2650012969970703,2.020000457763672,1,0.04697792600448869,1.5238147138964917,34.47999954223633,-1.1199951171875284,34.610000610351555,3.0888907726869115,34.5,0.04697792600448869
9250,2016-11-16,34.84000015258789,34.919998168945305,34.540000915527344,34.900001525878906,18565500.0,-0.0020051473827035204,6.600350970893244,-0.22222693171704055,50.399984537728955,38.01608598526847,-0.4248239935902305,-0.05194089023133586,1.5419092905483254,0.3892568289631768,28.04888265293598,0.37999725341796164,-1.0546857531715403,0.11700019836425923,-0.713626274123051,0.9476266708515695,-0.2983130378793959,0.5323134346079144,-1.204080500859412,64.28571428571429,20.983604197386526,0.41531323624365496,11,-0.4850006103515625,0.8949985504150391,2.310000419616699,1.335000991821289,2.1300010681152415,2,0.05597017090697709,-3.1212387436853475,34.90999984741211,1.5238147138964917,34.47999954223633,-1.1199951171875284,34.610000610351555,0.05597017090697709
9251,2016-11-17,35.02000045776367,35.02000045776367,34.630001068115234,34.810001373291016,15748500.0,0.005166484052452347,2.714296094459582,-3.499904634751097,53.62693378819884,42.320703439223294,-0.48494492946463197,-0.278511709134726,1.3442108094569747,0.27253511573500333,28.35138419887844,0.3899993896484375,-0.9231292176768591,0.3175004959106431,-0.4580701135725178,1.093071105393804,-0.0702848088309409,0.7052858006522271,-1.3179175554832412,75.22931926911826,25.8236242458522,0.3877853047415806,11,-0.5400009155273438,0.7149982452392578,2.127500534057617,1.1550006866455078,2.049999237060547,3,0.03683611932224751,6.600350970893244,34.84000015258789,-3.1212387436853475,34.90999984741211,1.5238147138964917,34.47999954223633,0.03683611932224751
9252,2016-11-18,34.950000762939446,35.0,34.639999389648445,34.900001525878906,16806900.0,-0.0019988490550892912,3.800081381450021,0.23809264305173727,51.05265693984598,45.33869965446294,-0.22895380984463287,-0.23638331915877586,1.427571948846655,0.394233088059714,28.414816946261904,0.38000106811522727,-0.8085585015568597,0.2575008392333942,-0.4986905025189543,1.0136921809857427,-0.12059483164278362,0.635596510109572,-1.1844011401291397,68.80732981727907,16.201960491882318,0.37809567087617557,11,-0.4700012207031179,0.7849979400634837,2.109999656677253,1.2250003814697337,1.6800003051757812,4,0.05550782787868047,2.714296094459582,35.02000045776367,6.600350970893244,34.84000015258789,-3.1212387436853475,34.90999984741211,0.05550782787868047
9253,2016-11-21,34.97999954223633,35.20000076293945,34.84000015258789,35.09999847412109,14259500.0,0.0008583341528476396,1.249979138603121,-2.4000152590220956,56.60919036239668,47.23866150925392,-0.23857902801640307,-0.30402180715370264,1.3909263137892225,0.40274047649167244,28.491349079756702,0.3600006103515625,-0.5619153586672709,0.30149955749512003,-0.4200268980389623,1.0230260130292024,-0.05926367027191759,0.6622627852621576,-1.1534238677173434,58.666483561197914,2.5894126291110453,0.36076322776704006,11,-0.5,0.7549991607666016,2.080000877380371,1.1950016021728516,1.6800003051757812,0,0.06375070244194059,3.800081381450021,34.950000762939446,2.714296094459582,35.02000045776367,6.600350970893244,34.84000015258789,0.06375070244194059
9254,2016-11-22,35.47999954223633,35.5,35.110000610351555,35.18000030517578,22327400.0,0.014293882405466585,1.2941130271853574,-2.5000158947135662,61.282071597019126,49.541613099708634,-0.6957354935024611,-0.8159263690016161,0.9051043202158411,-0.054656612697414175,28.304360369860404,0.5200004577636719,-0.2508986617632232,0.7824995040893583,-0.002943387693235877,1.5679423958719525,0.3897780581980612,1.1752209499806554,-1.594886858077011,97.91661699608198,37.47941045109863,0.3927214458912955,11,-0.7150001525878906,0.25499916076660156,1.580000877380371,0.8100013732910156,0.7900009155273438,1,0.04227733989157367,1.249979138603121,34.97999954223633,3.800081381450021,34.950000762939446,2.714296094459582,35.02000045776367,0.04227733989157367
9255,2016-11-23,35.20000076293945,35.52000045776367,35.09999847412109,35.47999954223633,15843100.0,-0.007891735707706404,1.3333403975755915,-0.9333316379080147,68.09118326314352,52.56326707521668,-0.38575781157241096,-0.5416453768213643,1.1959974903390531,0.26786710687095194,27.845212851965247,0.42000198364258523,-0.050185994514023946,0.48850059509277344,-0.3231843366221696,1.3001855268077165,0.08265812923529836,0.8943430609502485,-1.217994839829693,64.04495345208908,-3.310671167455226,0.4058424658574728,11,-0.3400001525878906,-0.44500160217285156,1.9249992370605469,1.1999988555908203,1.3999977111816406,2,0.04914771320282951,1.2941130271853574,35.47999954223633,1.249979138603121,34.97999954223633,3.800081381450021,34.950000762939446,0.04914771320282951
9256,2016-11-25,35.439998626708984,35.45000076293945,35.110000610351555,35.110000610351555,6372800.0,0.00681812098203749,-1.0606193718426953,-1.1785694822888537,76.67638321842895,56.538825139641474,-0.5346149960657343,-0.7715850121160202,0.9396037077409574,0.06759099308737859,27.393822477932815,0.34000015258789773,0.018134032968987412,0.6969985961914062,-0.1772670174159927,1.5712642097988052,0.2598657893877103,1.1341314029951022,-1.3349531408269115,90.90889386918198,15.736434459904984,0.43713280680369854,11,-0.5799980163574219,-0.8950004577636719,1.355001449584961,0.9600009918212891,0.970001220703125,4,0.043171632428932405,1.3333403975755915,35.20000076293945,1.2941130271853574,35.47999954223633,1.249979138603121,34.97999954223633,0.043171632428932405
9257,2016-11-28,35.5099983215332,35.65999984741211,35.209999084472656,35.43000030517578,13549000.0,0.0019751607657079173,1.3684184108818953,0.24241968858010968,66.94215527405942,59.39429495959807,-0.5179973263531892,-0.8231437452430157,0.8178994592110911,0.034450919213838915,26.750126069800352,0.4500007629394531,0.08675025479679732,0.7284984588623047,-0.21062199994190678,1.6676189176665162,0.25893822946019895,1.1980586882644104,-1.2917564379006024,81.70712418239843,5.9998755415771114,0.4695602294021058,11,-0.40999794006347656,-0.9699993133544922,1.220001220703125,0.8900012969970703,0.8400001525878906,0,0.043931327711300705,-1.0606193718426953,35.439998626708984,1.3333403975755915,35.20000076293945,1.2941130271853574,35.47999954223633,0.043931327711300705
9258,2016-11-29,35.310001373291016,35.63999938964844,35.27000045776367,35.63999938964844,19581000.0,-0.005632130602521324,1.2424312483382847,-4.1250774879595635,61.08952246373789,60.641120160506595,-0.20996298520275758,-0.6202956365933048,0.9792431214943491,0.2577450152653,26.071643507920538,0.3699989318847656,0.17364979181703433,0.5065013885498075,-0.46151894896393486,1.47452172606355,0.022491219792939887,0.9905115573066752,-0.947583693280464,37.50042574641942,-35.34705808577396,0.48401016875687036,11,-0.21000099182128906,-0.7700023651123047,1.1974992752075195,1.0899982452392578,1.1699981689453125,1,0.03738316747341397,1.3684184108818953,35.5099983215332,-1.0606193718426953,35.439998626708984,1.3333403975755915,35.20000076293945,0.03738316747341397
9259,2016-11-30,34.700000762939446,35.29999923706055,34.700000762939446,35.20000076293945,27016100.0,-0.0172755759452613,-1.3999938964843353,1.5151606228397918,49.21136709607147,60.50905155587798,0.41025981315775084,0.004091336929612055,1.5433500116557823,0.8816646333119493,25.099079191192885,0.6100006103515696,0.2436767216303366,-0.11249923706055398,-1.07273726976144,0.8477387956403319,-0.5926182534109969,0.367619779289889,-0.2078248661887372,0.0,-68.13070451393521,0.48011901635044274,11,0.44499969482422586,-0.16000175476073508,1.8074998855590891,1.6999988555908274,1.9099998474121165,2,0.05648412222993371,1.2424312483382847,35.310001373291016,1.3684184108818953,35.5099983215332,-1.0606193718426953,35.439998626708984,0.05648412222993371
9260,2016-12-01,33.759998321533196,34.93000030517578,33.560001373291016,34.860000610351555,29618700.0,-0.02708940693771389,1.209672705570348,2.2000045776366877,40.414478072884414,59.04100092084305,1.3197376713694666,0.9253811952834994,2.415595793470672,1.8213197582866698,24.53495341163417,1.3699989318847656,0.3029132510727308,-1.0105016708374066,-2.077429774686749,0.05642643301193573,-1.5439657227620742,-0.477037618912739,1.9000015258789134,9.52367112199377,-55.88801753314955,0.5334640519246708,12,0.8500022888183665,0.7800006866455149,2.747502326965339,2.6400012969970774,2.7800025939941477,3,0.07434840820562227,-1.3999938964843353,34.700000762939446,1.2424312483382847,35.310001373291016,1.3684184108818953,35.5099983215332,0.07434840820562227
9261,2016-12-02,34.15999984741211,34.259998321533196,33.59999847412109,33.720001220703125,21492500.0,0.011848387019136153,1.0625137836694523,-0.39999791926036643,44.57830107078163,58.32162804650257,0.8771586760845338,0.5728652437093018,1.9478649222186135,1.4221756837727,23.40561230254545,0.6599998474121094,0.30276653506305706,-0.6220001220703111,-1.6552086874086314,0.4112084432680092,-1.1386044047394748,-0.10539583940114738,1.4580000305175815,28.57137667074779,-34.34519778302572,0.5166042826691617,12,0.4500007629394531,0.37999916076660156,2.3125009536743164,2.335000991821289,2.7900009155273438,4,0.0714285315459049,1.209672705570348,33.759998321533196,-1.3999938964843353,34.700000762939446,1.2424312483382847,35.310001373291016,0.0714285315459049
9262,2016-12-05,34.389999389648445,34.419998168945305,33.970001220703125,34.310001373291016,14462000.0,0.00673300770678309,5.42873102809396,0.18181424100293786,48.94117372505981,57.46962619790958,0.6251057078594684,0.42614616202651945,1.6630178882753697,1.1913459367951376,21.754378181361318,0.4499969482421804,0.3102731797238505,-0.4310005187988182,-1.3278231867799022,0.46582214918226583,-0.8794118527893602,0.017410815191723827,1.1868405181884754,39.9037888416334,-22.017930255383412,0.44841133399054117,12,0.2200012207031179,0.14999961853026633,2.082501411437981,2.160001754760735,2.3199996948242116,0,0.058738019587511126,1.0625137836694523,34.15999984741211,1.209672705570348,33.759998321533196,-1.3999938964843353,34.700000762939446,0.058738019587511126
9263,2016-12-06,34.720001220703125,34.75,34.299999237060554,34.389999389648445,15297700.0,0.009595866150378995,1.3076998317617696,4.125125172857301,47.71085865665593,55.961713648980336,0.28423495314760316,0.10383075440068268,1.2982807630883642,0.8645001635341174,21.247258660387992,0.450000762939446,0.29604283434547796,-0.10249881744384481,-0.998498835759051,0.7935012008713613,-0.5504988266014479,0.34550119171375826,0.8165019164428742,66.66673974524807,6.322124041605818,0.44800000915760185,12,-0.1100006103515625,-0.18000221252441406,1.7374982833862305,1.8149986267089844,2.0699996948242188,1,0.04694692385108623,5.42873102809396,34.389999389648445,1.0625137836694523,34.15999984741211,1.209672705570348,33.759998321533196,0.04694692385108623
9264,2016-12-07,35.5,35.56999969482422,34.450000762939446,34.669998168945305,21710300.0,0.022465401839668386,1.3092732420953426,2.515143108151923,56.7901263638925,54.70604066017467,-0.5505216375419764,-0.6496177504762386,0.47480811827387726,0.09254448808664506,20.573920732571015,1.1199989318847727,0.3186899388579505,0.6395000457763658,-0.3049236439801888,1.5839237355329203,0.16728820089808494,1.1117118906546466,-1.9399986267089844,96.51742521004576,35.156477075089924,0.4722118448782781,12,-0.8899993896484375,-0.9600009918212891,0.4674997329711914,1.0349998474121094,1.2999992370605469,2,0.02760562090806551,1.3076998317617696,34.720001220703125,5.42873102809396,34.389999389648445,1.0625137836694523,34.15999984741211,0.02760562090806551
9265,2016-12-08,35.70000076293945,36.02999877929688,35.220001220703125,35.47999954223633,19966500.0,0.005633824308153512,-1.1891889105399551,0.2650611269418122,56.967220162875115,52.51613365400202,-0.7511278046463516,-0.8166686727442141,0.22437937384975015,-0.09976527256308287,19.11802820526991,0.8099975585937571,0.3226089132000496,0.7920007705688477,-0.22201913974079446,1.8060206808784898,0.2849908154140266,1.2990107257236687,-2.0997994232177746,86.41983642328984,25.705520647539693,0.507009955154822,12,-0.9050006866455078,-0.9750022888183594,-0.05750083923339844,0.6149997711181641,1.05999755859375,3,0.025490191259513573,1.3092732420953426,35.5,1.3076998317617696,34.720001220703125,5.42873102809396,34.389999389648445,0.025490191259513573
9266,2016-12-09,35.7599983215332,35.900001525878906,35.59000015258789,35.75,16326900.0,0.0016806038462620077,1.1379056338213436,0.04544666389235678,58.316205038225384,51.557694738909355,-0.8503871288027796,-0.8194436462210035,0.11747981100461402,-0.16026707943515817,17.742560043885412,0.3100013732910156,0.2636456794084765,0.7889984130859347,-0.2736873768379695,1.8516842030098388,0.2576555181239826,1.3203413080478867,-2.0626050842285153,86.89316612841071,26.0788524156942,0.531342894961953,12,-0.9649982452392578,-1.0349998474121094,-0.16249752044677734,0.5550022125244141,0.8100013732910156,4,0.021812154099695613,-1.1891889105399551,35.70000076293945,1.3092732420953426,35.5,1.3076998317617696,34.720001220703125,0.021812154099695613
9267,2016-12-12,35.970001220703125,36.09000015258789,35.66999816894531,35.779998779296875,21985800.0,0.005872564570101435,-1.0487718645329365,19.003433803891646,59.80199829736058,51.41463649820076,-1.104417902399149,-0.97217871170065,-0.15181417401664987,-0.3468848675485816,16.38193734387661,0.4200019836425781,0.20400141922974058,0.9310012817382827,-0.20588117889559499,2.0678837423721603,0.3625600514213403,1.499442512055225,-2.1793037617187494,93.29615248551904,30.879584520926976,0.5684412303169403,12,-1.1450004577636719,-1.2150020599365234,-0.5725011825561523,0.14499855041503906,0.9699974060058523,0,0.027244912676629873,1.1379056338213436,35.7599983215332,-1.1891889105399551,35.70000076293945,1.3092732420953426,35.5,0.027244912676629873
9268,2016-12-13,36.79999923706055,36.88999938964844,35.93000030517578,36.0099983215332,35773600.0,0.02307472861245552,-1.0210571965498965,4.157846129135882,62.26766141920989,52.86533586743836,-1.900713087895241,-1.7069739024415185,-1.0297796626908422,-1.1546611428651161,15.155595361004773,0.9599990844726562,0.10981907258103263,1.6449993133544893,0.29484139905719786,2.995157227651781,0.9699203562058472,2.3200782705031315,-2.87134361645996,96.31146708023846,36.79975460313286,0.6750789571486442,12,-1.5749988555908203,-1.5749988555908203,-1.6875,-0.9099998474121094,-0.029998779296875,1,-0.002445656371026561,-1.0487718645329365,35.970001220703125,1.1379056338213436,35.7599983215332,-1.1891889105399551,35.70000076293945,-0.002445656371026561
9269,2016-12-14,36.54999923706055,36.88999938964844,36.459999084472656,36.70000076293945,30819400.0,-0.006793478401712294,-1.6060479955611042,-0.18987512916839697,62.61681176780962,55.33226183354116,-1.52060104924891,-1.3995660892749626,-0.8277726261204919,-0.8841465350947288,14.790423891714145,0.43000030517578125,0.06492874338577792,1.3129993438720717,-0.16742865372199844,2.793427341466142,0.5727853450750331,2.0532133426691104,-2.384436114936129,79.64068710311115,19.847204368741686,0.7402139987970369,12,-1.3050003051757812,-1.3249988555908203,-1.442500114440918,-0.6599998474121094,1.0699996948242259,2,0.006566393528770309,-1.0210571965498965,36.79999923706055,-1.0487718645329365,35.970001220703125,1.1379056338213436,35.7599983215332,0.006566393528770309
9270,2016-12-15,36.790000915527344,37.15999984741211,36.52999877929688,36.7400016784668,23721500.0,0.006566393528770309,-1.6808268876462455,-0.3333248563145313,62.61683842304045,57.336543761569914,-1.4366792124359407,-1.5662928005374255,-1.1284750275747726,-1.108416623242178,14.437771183214569,0.6300010681152273,0.05661495570813457,1.455500984191893,-0.16505751270536706,3.0760594810891533,0.645221735743263,2.265780232640523,-2.4064828920010015,76.43318447102044,19.72563550102099,0.8102792484486309,12,-1.2250003814697266,-1.4300003051757812,-1.6825017929077148,-0.9000015258789062,1.0099983215332031,3,0.0002717673629897277,-1.6060479955611042,36.54999923706055,-1.0210571965498965,36.79999923706055,-1.0487718645329365,35.970001220703125,0.0002717673629897277
9271,2016-12-16,36.310001373291016,36.86999893188477,36.09000015258789,36.72000122070313,38212800.0,-0.013047010880441245,1.197194298332781,-8.200122072175315,56.94446835987945,58.22579872099433,-0.6924477623450045,-1.037908513887075,-0.7185843320971159,-0.6111655225287365,13.981806160514418,0.7799987792968821,0.12622911985809537,0.9110013961792021,-0.7587912020443923,2.5807939944027964,0.07610509706740487,1.7458976952909993,-1.6488351673760988,42.95318680474661,-10.154535967585446,0.834896299111799,12,-0.5800018310546875,-0.9500007629394531,-1.2175025939941406,-0.4200019836425781,1.25,4,0.01239319557209373,-1.6808268876462455,36.790000915527344,-1.6060479955611042,36.54999923706055,-1.0210571965498965,36.79999923706055,0.01239319557209373
9272,2016-12-19,36.88999938964844,36.95000076293945,36.27000045776367,36.34000015258789,18744300.0,0.015973505767588714,1.0298456475571776,-1.341462053052201,62.86642664322345,59.90975071950183,-0.984005974592236,-1.5442912898470311,-1.364364158414702,-1.1694061281587835,13.53472920667702,0.6800003051757812,0.338954842790983,1.3939994812011705,-0.38761917936196966,3.1756181417643106,0.5031901509196004,2.2848088114827405,-1.9789498195838036,78.0487351017408,22.01805964241958,0.8908093302815693,12,-1.0849990844726562,-1.529998779296875,-1.8000001907348633,-1.0,1.0900001525878906,0,-0.008674429387873994,1.197194298332781,36.310001373291016,-1.6808268876462455,36.790000915527344,-1.6060479955611042,36.54999923706055,-0.008674429387873994
9273,2016-12-20,37.209999084472656,37.2400016784668,36.88999938964844,36.95000076293945,18551800.0,0.008674429387873994,1.187490314351449,0.4727248767157492,71.45296871362594,61.53895542502776,-1.0210270343082044,-1.7799162502557238,-1.7452045474679352,-1.46700378993161,13.529840507913185,0.3500022888183594,0.5340530665709977,1.602499198913577,-0.31694018716742534,3.5219385849945795,0.6427795058730723,2.562218891954082,-2.074054486673276,97.39108224476392,32.85712489188619,0.9597196930405014,12,-0.9799976348876953,-1.80999755859375,-2.119999885559082,-1.3199996948242188,0.20999908447265625,1,-0.0072561264285638805,1.0298456475571776,36.88999938964844,1.197194298332781,36.310001373291016,-1.6808268876462455,36.790000915527344,-0.0072561264285638805
9274,2016-12-21,36.97999954223633,37.349998474121094,36.90999984741211,37.25,14323600.0,-0.006181121953649948,-1.1463355632263046,-1.0384700030811216,81.32297279244781,64.24515016164695,-0.6247063298329465,-1.5091536841028699,-1.555794276729614,-1.2155525153008426,14.069486944942833,0.4399986267089844,0.7050379152547563,1.297499656677246,-0.715885806718731,3.310885120073223,0.29080692497925753,2.3041923883752347,-1.591568094756859,70.63496628832489,-0.8220030755436483,1.0066927316979897,12,-0.5100002288818359,-1.5249996185302734,-1.942500114440918,-1.0900001525878906,-0.15999984741210938,2,-0.005678720580642782,1.187490314351449,37.209999084472656,1.0298456475571776,36.88999938964844,1.197194298332781,36.310001373291016,-0.005678720580642782
9275,2016-12-22,36.93000030517578,37.2400016784668,36.810001373291016,37.22999954223633,10793900.0,-0.0013520615921976953,1.687472433154124,1.1111064016162986,78.9144272893573,66.53384152288383,-0.42676180336270875,-1.3943931136245453,-1.543288880243665,-1.139544079908049,14.609513453001021,0.43000030517578125,0.8756282564054061,1.1610004425048857,-0.9128458106314667,3.234846695641238,0.12407731593670945,2.197923569073062,-1.2669494739664842,66.66676758471817,-9.792972163221435,1.036923126568177,12,-0.4200019836425781,-1.4750003814697266,-1.8850011825561523,-1.0400009155273438,-0.4099998474121094,3,0.01868395940988621,-1.1463355632263046,36.97999954223633,1.187490314351449,37.209999084472656,1.0298456475571776,36.88999938964844,0.01868395940988621
9276,2016-12-23,36.97000122070313,36.97999954223633,36.77000045776367,36.93000030517578,6287300.0,0.0010831550283454394,6.000254323499491,-0.13333672418399428,78.04350746602844,68.56067587495802,-0.30963513065903925,-1.3848973518068775,-1.6159338015264737,-1.1480893051808394,15.153306550368582,0.20999908447265625,0.9507209605770228,1.1245012283325266,-1.010229070899257,3.2592315275643102,0.057136078716638394,2.191866377948415,-1.0707777194861805,64.81500450347097,-15.59676912462075,1.0673651496158905,12,-0.3300018310546946,-1.5150012969970774,-1.9250020980835032,-1.0800018310546946,-0.29000091552735086,4,0.022450581253771196,1.687472433154124,36.93000030517578,-1.1463355632263046,36.97999954223633,1.187490314351449,37.209999084472656,0.022450581253771196
9277,2016-12-27,37.06999969482422,37.33000183105469,36.90999984741211,36.90999984741211,9033700.0,0.0027048544987628986,-4.250029802350809,3.9999046347503864,76.88788443811279,70.18514509928058,-0.2650639951578242,-1.4356379807958461,-1.76356152645009,-1.2210004467336262,16.24926369197876,0.4200019836425781,1.0221048291757668,1.1464996337890625,-1.0497295185545141,3.342728786132639,0.048385057617274185,2.244614209960851,-0.9676676974006853,51.724183290253414,-29.169367900628238,1.0981145761717865,12,-0.35000038146972656,-1.614999771118164,-1.9625005722045898,-1.1800003051757812,-0.5499992370605469,1,0.013218281157288736,6.000254323499491,36.97000122070313,1.687472433154124,36.93000030517578,-1.1463355632263046,36.97999954223633,0.013218281157288736
9278,2016-12-28,36.63000106811523,37.20000076293945,36.58000183105469,37.099998474121094,12868600.0,-0.01186939925360786,-1.1754505725433506,-2.93748658894218,64.01988188622332,70.34104177910432,0.16571070892604212,-0.9398652124052873,-1.3721289225452864,-0.7625848849985957,17.19231497220814,0.6199989318847656,1.0794242402077785,0.6405010223388601,-1.5574358044456034,2.8384378491233235,-0.4584673910533752,1.7394694357310954,-0.3529957639540342,6.493435719592836,-69.43204799334728,1.098968413392233,12,0.08999824523926492,-1.1750011444091726,-1.5225019454955984,-0.7400016784667898,-0.3600006103515554,2,0.0368549941238252,-4.250029802350809,37.06999969482422,6.000254323499491,36.97000122070313,1.687472433154124,36.93000030517578,0.0368549941238252
9279,2016-12-29,36.65999984741211,36.72000122070313,36.43000030517578,36.5099983215332,8447300.0,0.0008189674698917404,1.148120938118052,-0.31915394417524495,62.43524391376788,70.32086461140737,0.17093173981428578,-0.8595673899518772,-1.4661758765839181,-0.7747633663203288,17.227330858180594,0.29000091552735086,1.1181452928025095,0.5724998474121108,-1.557070490376276,2.7020701852004976,-0.49228532148208615,1.6372850163063077,-0.23277549945652964,25.555461365659305,-47.01665985419064,1.0647851688941945,12,0.05999946594238281,-1.2049999237060547,-1.5525007247924805,-0.7700004577636719,-0.3100013732910156,3,0.020730996309233474,-1.1754505725433506,36.63000106811523,-4.250029802350809,37.06999969482422,6.000254323499491,36.97000122070313,0.020730996309233474
9280,2016-12-30,36.27000045776367,36.79999923706055,36.20000076293945,36.790000915527344,17468000.0,-0.01063828126764077,1.222228501592998,-3.4666344539952187,56.08595188194998,70.22547389163742,0.535752052243673,-0.2865762969710772,-1.0738640259042427,-0.36711448923531975,15.80410122040185,0.5999984741210938,1.0665379348802588,0.05700035095215128,-1.769276764105392,1.8832774660096945,-0.8561382065766239,0.9701389084809264,1.0799980163574219,6.194657403375159,-61.898795241629244,0.9131385575287717,12,0.5049991607666016,-0.8150005340576172,-1.0200014114379883,-0.3800010681152344,0.1100006103515554,4,0.015164026195726654,1.148120938118052,36.65999984741211,-1.1754505725433506,36.63000106811523,-4.250029802350809,37.06999969482422,0.015164026195726654
9281,2017-01-03,36.599998474121094,36.93000030517578,36.27000045776367,36.61000061035156,20196500.0,0.009098373647436375,1.0307639940373488,0.019234860433554636,57.30856990117165,69.60793425363168,0.2807388185237798,-0.44733835277113343,-1.3950883277722497,-0.6711377364512288,14.371213516669586,0.6599998474121094,1.0380920749906721,0.2649984359741211,-1.2896141565496393,1.8196110284978815,-0.5123078602877555,1.0423047322359977,0.7270000457763643,35.39799407878524,-28.288562703491102,0.7773062962618797,1,0.1750011444091797,-1.144998550415039,-1.7924985885620117,-0.7099990844726562,-1.1399993896484375,1,-0.0021857382429670835,1.222228501592998,36.27000045776367,1.148120938118052,36.65999984741211,-1.1754505725433506,36.63000106811523,-0.0021857382429670835
9282,2017-01-04,36.40999984741211,36.77000045776367,36.34000015258789,36.709999084472656,15915700.0,-0.005191219525414126,1.0476108300560394,29.99351639969489,44.686643120118596,66.6338980765753,0.4419666737811383,-0.10355641566688689,-1.1893163136748939,-0.45840056903188753,13.167601067074022,0.43000030517578125,0.9856008532291725,-0.026000213623049717,-1.2824340845635902,1.2304336573174908,-0.65421714909332,0.6022167218472205,0.8944587173461898,20.999908447265625,-36.96695034950912,0.6282169354702691,1,0.36499977111816406,-0.9549999237060547,-1.7075004577636719,-0.5200004577636719,-1.0699996948242188,2,0.007415557783444049,1.0307639940373488,36.599998474121094,1.222228501592998,36.27000045776367,1.148120938118052,36.65999984741211,0.007415557783444049
9283,2017-01-05,36.349998474121094,36.72000122070313,36.310001373291016,36.45000076293945,13986000.0,-0.0016479366531851891,-3.555642683056135,0.3333418104599265,47.12641914193229,62.8342810042958,0.41029485978994273,0.08940535529400506,-1.1174596291363343,-0.37402231782775885,12.48855646131294,0.4099998474121165,1.0016460661073694,-0.16750144958496094,-1.133052673971747,0.7980497748018252,-0.650277061778354,0.3152741626084321,0.9323709346008258,20.547644553601756,-33.24512398603895,0.48277561219339477,1,0.41500282287597656,-0.8949985504150391,-1.529998779296875,-0.45999908447265625,-0.5499992370605469,3,0.004676808549623601,1.0476108300560394,36.40999984741211,1.0307639940373488,36.599998474121094,1.222228501592998,36.27000045776367,0.004676808549623601
9284,2017-01-06,36.47999954223633,36.68000030517578,36.18999862670898,36.59000015258789,15114000.0,0.0035763706622378155,2.379311252006047,1.0999809269502194,45.400561226049156,59.11051810837266,0.22563836763688983,0.03856507291747846,-1.228692268941586,-0.4840719122836319,12.996279166350009,0.490001678466804,0.9284723740046985,-0.08650035858154581,-0.9258552200611874,0.7528545028980957,-0.5061777893213701,0.3331770721582785,0.7807224935699395,39.18922402016688,-11.254729926680938,0.41967743073982244,1,0.2800006866455078,-1.0249996185302734,-1.6599998474121094,-0.5900001525878906,-0.5499992370605469,4,-0.0057565539229110785,-3.555642683056135,36.349998474121094,1.0476108300560394,36.40999984741211,1.0307639940373488,36.599998474121094,-0.0057565539229110785
9285,2017-01-09,36.61000061035156,36.88999938964844,36.47999954223633,36.47999954223633,19461400.0,0.003563625815420357,-5.307638134921799,-1.1818213344430573,54.96688658069681,56.5464491211136,0.05081557414022342,-0.02083370376571736,-1.3322244850069467,-0.5979531380040015,13.703872130643829,0.4099998474121094,0.7698795854878426,-0.0019992828369126414,-0.7355731360768232,0.7315745704029979,-0.36878620945686436,0.3647876437830391,0.6078924890908155,56.75689608066562,5.143770896819426,0.3667869266199542,1,0.14999961853027344,-1.1550006866455078,-1.767500877380371,-0.720001220703125,-0.5600013732910156,0,-0.0071019429635560405,2.379311252006047,36.47999954223633,-3.555642683056135,36.349998474121094,1.0476108300560394,36.40999984741211,-0.0071019429635560405
9286,2017-01-10,36.540000915527344,36.93000030517578,36.52999877929688,36.54999923706055,15918800.0,-0.001912037521365817,-25.66446280992951,-0.07690953373044984,43.02790358369559,52.784229026178366,0.05968136450680106,0.11657487098935349,-1.2324775422924716,-0.5090432574419737,14.473362127873092,0.40000152587889914,0.5729167687223082,-0.11099910736083984,-0.727436633729134,0.5054384190074543,-0.4192178705449834,0.1972196558233037,0.6367764050056977,47.297499316965045,-0.9315591188617702,0.3082187631841459,1,0.154998779296875,-1.06500244140625,-1.965001106262207,-0.6500015258789062,-0.13000106811523438,1,-0.004378758713827091,-5.307638134921799,36.61000061035156,2.379311252006047,36.47999954223633,-3.555642683056135,36.349998474121094,-0.004378758713827091
9287,2017-01-11,36.95000076293945,37.0,36.5099983215332,36.5099983215332,22398400.0,0.011220575729046667,-1.227267998335414,-44.007630675314765,45.000022007914076,50.67091126192179,-0.41251026711398,-0.22792739825264619,-1.605095939316449,-0.8967584648104179,15.07139954661803,0.4900016784667969,0.40845767864200866,0.2500007629394503,-0.2895115767919094,0.78951310267081,-0.01975540692622957,0.5197569328051301,0.18730540984062571,93.82726514926749,49.67637055512927,0.2697561698656805,1,-0.35500144958496094,-1.2900009155273438,-2.3750009536743164,-1.0600013732910156,-0.470001220703125,2,-0.040324807786235706,-25.66446280992951,36.540000915527344,-5.307638134921799,36.61000061035156,2.379311252006047,36.47999954223633,-0.040324807786235706
9288,2017-01-12,36.709999084472656,36.83000183105469,36.31999969482422,36.83000183105469,20391900.0,-0.006495309161333451,7.499841057918495,-0.27273200166458594,44.82757108719009,48.714503170079794,-0.17876673854493674,0.005255429729345451,-1.3339217676041315,-0.6399526437490977,14.594970452039652,0.6300010681152344,0.23863997312410135,0.01449909210204936,-0.5229989255854974,0.5519971097895962,-0.2542499167417276,0.2832481009458263,0.3894147864645774,64.1974785364777,22.430149794413296,0.26874900884377434,1,-0.11499977111816406,-0.8850002288818359,-2.1349992752075195,-0.8199996948242188,-0.18999862670898438,3,-0.03731950329751543,-1.227267998335414,36.95000076293945,-25.66446280992951,36.540000915527344,-5.307638134921799,36.61000061035156,-0.03731950329751543
9289,2017-01-13,36.790000915527344,36.86000061035156,36.61999893188477,36.709999084472656,15072200.0,0.00217929264641481,1.1818213344429926,-0.6666666666666666,47.348495795162286,47.74367471599228,-0.26640384854842125,-0.05886205859729898,-1.3698955446705696,-0.7044305672818894,14.112682767580974,0.24000167846678977,0.06816721198065068,0.08250083923339702,-0.4520278719710831,0.6170295504378771,-0.18476351636884658,0.3497651948356406,0.2730363456407616,69.1177955547577,29.240151591720746,0.2672643556022401,1,-0.19500160217285156,-0.8900012969970703,-2.215001106262207,-0.9000015258789062,-0.720001220703125,4,-0.026909531226702477,7.499841057918495,36.709999084472656,-1.227267998335414,36.95000076293945,-25.66446280992951,36.540000915527344,-0.026909531226702477
9290,2017-01-17,36.79999923706055,36.83000183105469,36.59000015258789,36.66999816894531,20195200.0,0.0002717673629897277,1.5262502760545282,1.6249761586877742,46.74325301997225,46.56975061808124,-0.21603390278939116,-0.07175167031774521,-1.337420837488601,-0.6993279403332693,13.279290737279354,0.24000167846679688,0.00020738772730766186,0.09199924468994425,-0.44287293633843916,0.6268714257183277,-0.1754368458242439,0.3594353352041324,0.22811647872919139,70.5881362968282,32.465976611709806,0.2674360905141906,1,-0.2049999237060547,-0.5149993896484375,-2.22499942779541,-0.9099998474121094,-0.6199989318847656,1,-0.023641275813087725,1.1818213344429926,36.790000915527344,7.499841057918495,36.709999084472656,-1.227267998335414,36.95000076293945,-0.023641275813087725
9291,2017-01-18,36.7599983215332,37.0099983215332,36.61000061035156,36.88999938964844,15382500.0,-0.0010869814227348895,1.162156031878589,-1.0,43.92153988154992,46.48473914712916,-0.16868975411383502,0.003889876245430912,-1.2329366574283256,-0.6403135847043586,13.2390882885212,0.3999977111816406,-0.06315116701881607,0.02949848175048686,-0.4716780814130601,0.5306750449140338,-0.22108979983128307,0.2800867633322568,-0.5699996948242259,63.768043830405965,26.235968887539173,0.25058828158177304,1,-0.15999984741210938,-0.28999900817871094,-1.9999990463256836,-0.8699989318847656,-0.22999954223632102,2,-0.019314448228817116,1.5262502760545282,36.79999923706055,1.1818213344429926,36.790000915527344,7.499841057918495,36.709999084472656,-0.019314448228817116
9292,2017-01-19,36.56999969482422,36.90999984741211,36.5099983215332,36.5099983215332,13654500.0,-0.005168624466385996,-12.333079026002924,-0.4615452331347751,48.695621887081764,46.659095007701325,0.051843537337575185,0.1778017148497355,-0.9690169366888313,-0.4312552715891087,13.014974584548073,0.40000152587890625,-0.074573329904851,-0.14450016021728374,-0.6446675954134449,0.3556672749788774,-0.3945838778153643,0.10558355738079683,-0.36360107421875654,36.231956169594035,-5.010404913046919,0.2500837175980799,1,0.029998779296875,-0.060001373291015625,-1.8100004196166992,-0.6800003051757812,-0.060001373291015625,3,-0.004375166769136074,1.162156031878589,36.7599983215332,1.5262502760545282,36.79999923706055,1.1818213344429926,36.790000915527344,-0.004375166769136074
9293,2017-01-20,36.93999862670898,37.02999877929688,36.58000183105469,36.7599983215332,23950900.0,0.010117553595088591,1.4999788072732845,2.9999364231672794,55.30300840967535,47.75936691699313,-0.2521822519943271,-0.2249978722392214,-1.2940881526406898,-0.7825638796740648,12.520460154813648,0.45999908447266336,-0.10867144552152297,0.23899879455565554,-0.21752828947234804,0.6955258785836591,0.010735252541650198,0.4672623365696609,-0.7175280120849621,82.69229358470939,37.83536009546563,0.2282635420140026,1,-0.2649993896484304,-0.29999923706053977,-2.14999866485595,-1.0499992370605398,-0.7399978637695241,4,-0.012452601558573195,-12.333079026002924,36.56999969482422,1.162156031878589,36.7599983215332,1.5262502760545282,36.79999923706055,-0.012452601558573195
9294,2017-01-23,36.77000045776367,37.209999084472656,36.54999923706055,37.06999969482422,27752600.0,-0.004602007993102397,1.2758693264405465,-1.6666596024245137,60.33058632887135,48.35533355567919,-0.04103685170503013,-0.0754050224220606,-1.0818233435985292,-0.5993046578773402,11.995765653719685,0.6599998474121094,-0.06804995124254276,0.07950057983398295,-0.35932462574083246,0.5183257854087984,-0.13991202295342475,0.29891318262139066,-0.5152287165527412,37.143121835848305,-12.083657706539299,0.21941260278740907,1,-0.005001068115234375,-0.05000114440917969,-1.5450000762939453,-0.8800010681152344,-0.8400001525878906,0,-0.006799020856340876,1.4999788072732845,36.93999862670898,-12.333079026002924,36.56999969482422,1.162156031878589,36.7599983215332,-0.006799020856340876
9295,2017-01-24,37.61999893188477,37.7400016784668,36.810001373291016,36.84000015258789,35140900.0,0.023116629413629353,-1.2142960944595822,-2.6000025431380016,67.34695466346975,51.057450342320756,-0.8188067769775813,-0.9181332389822856,-1.8791289996327336,-1.4333598473310403,11.939947456979528,0.970001220703125,-0.008995957435224966,0.8949991226196374,0.29719629534972825,1.4928019498895466,0.5960977089846793,1.1939005362545956,-1.3079135500781405,90.24370576669061,37.64557060002534,0.29890141363495637,1,-0.5899982452392649,-0.704998016357429,-2.3849992752075266,-1.7299995422363352,-1.7099990844726634,1,-0.04120146945955527,1.2758693264405465,36.77000045776367,1.4999788072732845,36.93999862670898,-12.333079026002924,36.56999969482422,-0.04120146945955527
9296,2017-01-25,37.79999923706055,38.0,37.52000045776367,37.86999893188477,32276400.0,0.00478469724312558,1.9090719933416562,-0.08974333894128142,73.72012363263309,54.24857274506731,-0.8954461250402517,-1.0885757884565948,-1.9951989754121513,-1.59924205180085,12.088334348566454,0.4799995422363281,0.05852070100942797,1.0334995269775362,0.2714175740447473,1.7955814799103251,0.6524585505111418,1.4145405034439307,-1.3736805515211046,86.57714512474558,28.74351936306973,0.38104097646639573,1,-0.6399993896484375,-0.7549991607666016,-2.337498664855957,-1.9099998474121094,-1.8999977111816406,2,-0.042857115465136264,-1.2142960944595822,37.61999893188477,1.2758693264405465,36.77000045776367,1.4999788072732845,36.93999862670898,-0.042857115465136264
9297,2017-01-26,37.560001373291016,37.91999816894531,37.41999816894531,37.81999969482422,34144800.0,-0.0063491499633213655,1.1739353982667828,3.714277929154936,69.45344285982392,56.984780719804405,-0.625609570536227,-0.8537586575829152,-1.6962876644872438,-1.3484540798369693,11.7071721584782,0.5,0.0784733090325318,0.7690015792846694,-0.06250686048817045,1.6005100190575092,0.3532473593982459,1.1847557991710929,-0.9763145563055176,69.65528308985054,6.8117216857275125,0.41575421988642025,1,-0.30500221252441406,-0.46500205993652344,-2.0150012969970703,-1.6700019836425781,-1.9900016784667969,3,-0.027422858262368677,1.9090719933416562,37.79999923706055,-1.2142960944595822,37.61999893188477,1.2758693264405465,36.77000045776367,-0.027422858262368677
9298,2017-01-27,37.97999954223633,38.45000076293945,37.810001373291016,38.0,44368600.0,0.011182059467228278,-2.555583812823855,0.07692533415496575,72.0588631284165,59.73037709016599,-0.9459944719985174,-1.2305221510058786,-2.0470863390245597,-1.7560683792661393,12.168126684330632,0.8899993896484375,0.16035430553082364,1.121499824523923,0.13946596582363924,2.1035336832242066,0.6304828951737846,1.6125167538740612,-1.2546814069493806,75.26311351325306,9.037999795802477,0.4910169293501415,1,-0.5,-0.6599998474121094,-2.3974990844726562,-2.0900001525878906,-2.1800003051757812,4,-0.038704613965789614,1.1739353982667828,37.560001373291016,1.9090719933416562,37.79999923706055,-1.2142960944595822,37.61999893188477,-0.038704613965789614
9299,2017-01-30,37.41999816894531,37.84000015258789,37.33000183105469,37.7400016784668,23954700.0,-0.014744638758309003,-1.0400088501651776,15.999809269502194,60.57439666935592,61.267170828986394,-0.3209850647276369,-0.6436653190400108,-1.4368283084509557,-1.194637662400737,12.504621353965318,0.6499977111816406,0.19816926336935836,0.52349853515625,-0.48466324311586106,1.531660313428361,0.019417646020194468,1.0275794242923055,-0.4877181183400623,37.19494040696322,-28.979158308788648,0.5040808891360561,1,0.060001373291015625,-0.09999847412109375,-1.604996681213379,-1.529998779296875,-1.7999992370605398,0,-0.03260281843141111,-2.555583812823855,37.97999954223633,1.1739353982667828,37.560001373291016,1.9090719933416562,37.79999923706055,-0.03260281843141111
9300,2017-01-31,36.81999969482422,37.36999893188477,36.63999938964844,37.22000122070313,27059100.0,-0.01603416631428456,1.0857220708446647,1.2499910594013597,53.21100034472321,62.299333102672314,0.31530669720414295,-0.0003684876121639036,-0.7902523836955382,-0.5949278994785416,12.772770692113905,0.779998779296875,0.24339563436443257,-0.10399990081786825,-1.0693009859028564,0.8613011842671199,-0.5866504433603623,0.3786506417246258,1.6300010681152344,9.944760696424094,-56.19568891759691,0.4826505425424947,1,0.6599998474121094,0.5,-0.8575000762939453,-0.9300003051757812,-1.0,1,-0.02417162946836049,-1.0400088501651776,37.41999816894531,-2.555583812823855,37.97999954223633,1.1739353982667828,37.560001373291016,-0.02417162946836049
9301,2017-02-01,36.52000045776367,36.95000076293945,36.02000045776367,36.81999969482422,28380600.0,-0.00814772513707318,2.321421516202206,0.7499952316465944,44.941163798906736,61.88217109287508,0.6455707499816654,0.309182134873609,-0.45200422284930397,-0.29664543531468723,12.87172928213342,0.9300003051757812,0.27002831475381583,-0.3999992370605483,-1.371595641318514,0.5715971671974174,-0.8857974391895311,0.08579896506843454,1.893800277709964,20.576129103153797,-40.32458157336705,0.48579820212898234,2,0.7150001525878906,0.7150001525878906,-0.537501335144043,-0.7850017547607422,-0.6100006103515625,2,-0.016703192845165638,1.0857220708446647,36.81999969482422,-1.0400088501651776,37.41999816894531,-2.555583812823855,37.97999954223633,-0.016703192845165638
9302,2017-02-02,36.68000030517578,36.70000076293945,36.20000076293945,36.2599983215332,31916900.0,0.004381156774550199,1.1738993423835073,-1.4000101725519118,49.640301590467075,61.25298144629639,0.5619058134456267,0.17965836242154865,-0.5688506796800823,-0.44148194461136825,12.976035717322723,0.5,0.3036779157137204,-0.2534994125366197,-1.2024991985667697,0.6955003734935303,-0.7279993055516911,0.22100048047845178,1.6380484191894595,27.160484136826735,-31.946660246068436,0.4744998930150734,2,0.5550003051757812,0.5550003051757812,-0.6325006484985352,-0.9450016021728516,-1.5200004577636719,3,-0.021264961090712187,2.321421516202206,36.52000045776367,1.0857220708446647,36.81999969482422,-1.0400088501651776,37.41999816894531,-0.021264961090712187
9303,2017-02-03,36.52000045776367,36.81999969482422,36.45000076293945,36.68999862670898,21038100.0,-0.004362045967309713,-1.387108682811577,-0.40475563346380267,46.82351547290256,59.75219579563319,0.7331636195207238,0.37212647041118885,-0.3676340227407877,-0.2773142355342628,13.069770135233519,0.3699989318847656,0.34772611060186875,-0.42199935913085795,-1.3518454951225252,0.5078467768608093,-0.8869224271266916,0.04292370886497565,1.7061263359375047,27.472532079094197,-29.1138477762759,0.4649230679958328,2,0.7150001525878906,0.7150001525878906,-0.43250083923339844,-0.7850017547607422,-1.3400001525878906,4,-0.026013164047961945,1.1738993423835073,36.68000030517578,2.321421516202206,36.52000045776367,1.0857220708446647,36.81999969482422,-0.026013164047961945
9304,2017-02-06,36.27000045776367,36.5099983215332,36.150001525878906,36.5099983215332,21427000.0,-0.006845563988673309,2.0,1.4117673458397502,44.09799630253927,57.16897819997425,1.0111088030981037,0.6383138911014896,-0.09459139427968921,-0.017053219327756608,13.568490396326599,0.3699989318847656,0.38768220531217423,-0.6614994049072251,-1.6176814650932414,0.2946826552787911,-1.1395904350002297,-0.18340837481422056,1.867881282500008,18.51853944966562,-34.797332635556515,0.478091030093008,2,0.9650001525878906,0.9650001525878906,-0.18250083923339844,-0.5350017547607422,-1.1700019836425852,0,-0.01295840128952963,-1.387108682811577,36.52000045776367,1.1738993423835073,36.68000030517578,2.321421516202206,36.52000045776367,-0.01295840128952963
9305,2017-02-07,36.349998474121094,36.52000045776367,36.2400016784668,36.45000076293945,18581900.0,0.0022056249061970234,1.333306842565366,0.41667991226118195,45.47460271880043,54.030586987326174,0.8180419439977769,0.5669038899213774,-0.14111553059947823,-0.0863805077399391,13.730078783390503,0.279998779296875,0.3822488137302642,-0.5685012817382784,-1.5498270947026782,0.4128245312261214,-1.0591641882204783,-0.0778383752560785,1.7031680148425892,35.483646029024506,-15.828081564388292,0.4906629064821983,2,0.8850021362304688,0.8850021362304688,-0.2624988555908203,-0.6149997711181641,-1.2099990844726491,1,-0.020082519198894477,2.0,36.27000045776367,-1.387108682811577,36.52000045776367,1.1738993423835073,36.68000030517578,-0.020082519198894477
9306,2017-02-08,36.38000106811523,36.650001525878906,36.13999938964844,36.34000015258789,20807400.0,0.0008253808873057711,-1.3181786655569427,-0.39999999999992897,47.82609834256739,51.627548707631014,0.6318786994083823,0.5526337272440074,-0.14434248509568448,-0.12043873761211898,13.745226653322252,0.5100021362304688,0.3766790300184013,-0.5304986953735451,-1.5273031828987627,0.46630579215167245,-1.0289009391361503,-0.03209645161093988,1.591838779600458,35.29434864073317,-17.184410787478946,0.4984022437626073,2,0.8549995422363352,0.8549995422363352,-0.2650012969970632,-0.6450023651122976,-1.1100006103515554,2,-0.015393110413672195,1.333306842565366,36.349998474121094,2.0,36.27000045776367,-1.387108682811577,36.52000045776367,-0.015393110413672195
9307,2017-02-09,35.459999084472656,36.5,35.400001525878906,36.5,47802700.0,-0.025288673904105385,1.1153798188020394,-25.9994278085112,34.95933698624614,47.50537913627874,1.3663556392220002,1.428526336176617,0.7900400456595733,0.7723931859649866,14.025784148350823,1.0999984741210938,0.24706496360337837,-1.3760005950927763,-2.5646378312356717,-0.18736335894988088,-1.970319213164224,-0.7816819770213286,2.4337671876449463,4.22518563093025,-42.59633454787102,0.5943186180714466,2,1.1600017547607422,1.4650020599365234,0.6550006866455078,-0.07500076293945312,-0.029998779296875,3,0.01269037717309196,-1.3181786655569427,36.38000106811523,1.333306842565366,36.349998474121094,2.0,36.27000045776367,0.01269037717309196
9308,2017-02-10,35.34000015258789,35.43000030517578,34.84000015258789,35.2599983215332,44106500.0,-0.003384064720331925,3.5384254232811996,-0.07692476983457433,35.318257300413535,44.69914142861848,1.1985265549687938,1.5184790832268433,0.9297691081511275,0.8723916530814577,14.97745416103345,0.6199989318847656,0.06325967321869541,-1.427499580383298,-2.7916551014620055,-0.06334405930459042,-2.109577340922648,-0.7454218198439477,2.4041402347553884,27.62428843304579,-19.577893604336182,0.6820777605393523,2,0.7649993896484375,1.3050003051757812,0.7749996185302734,0.0449981689453125,-0.2999992370605469,4,-0.005093387221239198,1.1153798188020394,35.459999084472656,-1.3181786655569427,36.38000106811523,1.333306842565366,36.349998474121094,-0.005093387221239198
9309,2017-02-13,35.79999923706055,35.849998474121094,35.34000015258789,35.56999969482422,28180600.0,0.01301638603527211,2.0909174980059415,2.8749284760633227,29.687484034454755,42.0854173941442,0.5415099805058574,1.0334966176446656,0.5149173279357484,0.3951832776911317,15.648799038200261,0.5099983215332031,-0.09605214330181866,-0.9180004119873075,-2.348930701747477,0.5129298777728621,-1.6334655568673924,-0.2025352671072227,1.7118099315023017,53.038583209865095,10.8148635786848,0.7154651448800851,2,0.095001220703125,0.845001220703125,0.3100013732910156,-0.41500091552734375,-0.43000030517577414,0,-0.01731840628764414,3.5384254232811996,35.34000015258789,1.1153798188020394,35.459999084472656,-1.3181786655569427,36.38000106811523,-0.01731840628764414
9310,2017-02-14,35.93000030517578,35.959999084472656,35.529998779296875,35.84000015258789,25734800.0,0.003631314829209753,4.733424887464714,0.39130579005854743,28.893900526738562,40.30238814168108,0.30394954833256804,0.8800986401073345,0.46280875199887817,0.24360431837551033,16.35706793639545,0.43000030517578125,-0.3189091309881107,-0.7444993972778349,-2.217219131479723,0.7282203369240534,-1.480859264378779,-0.00813953017689073,1.3680641421090698,60.220957214303624,22.632440042409414,0.7363598671009454,2,-0.10000038146972656,0.7150001525878906,0.17749977111816406,-0.5450019836425781,-0.6599998474121094,1,-0.023100523907736537,2.0909174980059415,35.79999923706055,3.5384254232811996,35.34000015258789,1.1153798188020394,35.459999084472656,-0.023100523907736537
9311,2017-02-15,36.04999923706055,36.060001373291016,35.66999816894531,35.97999954223633,18452200.0,0.0033397976862103995,7.6663558531830125,0.7777730682829653,32.48256390285344,38.395972843057336,0.12322853568656456,0.7422358912180655,0.4108074671869275,0.10090952970367084,16.68140767344181,0.3900032043457031,-0.47145367618951184,-0.5890005111694308,-2.0870537816771915,0.90905275933833,-1.3380271464233147,0.16002612408445316,1.0514200666485465,72.89151781302927,37.73334164066364,0.7490266352538811,2,-0.2199993133544922,0.595001220703125,0.05750083923339844,-0.6650009155273438,-0.8899993896484375,2,-0.025242714748148876,4.733424887464714,35.93000030517578,2.0909174980059415,35.79999923706055,3.5384254232811996,35.34000015258789,-0.025242714748148876
9312,2017-02-16,36.40999984741211,36.560001373291016,36.099998474121094,36.18000030517578,21317500.0,0.00998614751651572,-1.3589698445768166,3.285722070844687,31.529415355009135,36.69662838551363,-0.3118988448607496,0.3896093685426507,0.11697499953935164,-0.27417578098313555,16.971711846513177,0.5100021362304688,-0.5479897515281991,-0.22099990844726847,-1.7223100069048698,1.2803101900103329,-0.9716549576760727,0.5296551407815357,0.5105059242072869,91.27898724295169,58.665962509436504,0.7506550492288017,2,-0.6649990081787109,0.2350006103515625,-0.3250007629394531,-1.0250015258789062,-1.0200004577636719,3,-0.031310063016368406,7.6663558531830125,36.04999923706055,4.733424887464714,35.93000030517578,2.0909174980059415,35.79999923706055,-0.031310063016368406
9313,2017-02-17,36.47999954223633,36.47999954223633,36.099998474121094,36.31999969482422,18909900.0,0.0019225403767528793,3.7500178814104856,0.6956528950292737,37.50001268184493,35.96351909432536,-0.43378668396716336,0.2986949693552958,0.10468252076120166,-0.3503840601705832,17.03160638450961,0.3800010681152344,-0.5608051135924654,-0.12800025939941406,-1.6234613120632204,1.3674607932643923,-0.8757307857313137,0.6197302669324856,0.2740657798605497,93.44247942566976,58.87229226854636,0.7477305263319027,2,-0.7349987030029297,0.16500091552734375,-0.35249996185302734,-1.095001220703125,-0.8800010681152344,4,-0.028782874184109075,-1.3589698445768166,36.40999984741211,7.6663558531830125,36.04999923706055,4.733424887464714,35.93000030517578,-0.028782874184109075
9314,2017-02-21,36.52000045776367,36.650001525878906,36.33000183105469,36.52999877929688,20556000.0,0.0010965163385221466,1.5599584967270397,-0.06248956917726111,45.31251303851292,35.94550912984897,-0.4856690322637647,0.2519204604926415,0.09889789409433547,-0.4048865567951765,16.64025639948586,0.31999969482421875,-0.6128695652982898,-0.07549934387206747,-1.5694374481418762,1.4184387603977413,-0.8224683960069683,0.6714697082628334,-1.6800003051757812,88.39279023984851,48.61297144281918,0.7469690521349044,2,-0.7749996185302734,0.125,-0.3100013732910156,-1.1350021362304688,-0.9500007629394531,1,-0.040525726278344054,3.7500178814104856,36.47999954223633,-1.3589698445768166,36.40999984741211,7.6663558531830125,36.04999923706055,-0.040525726278344054
9315,2017-02-22,36.06999969482422,36.400001525878906,35.790000915527344,36.34000015258789,29904400.0,-0.012322036070615328,2.1281825562174164,27.004578405169667,43.283575291254756,35.440784346369796,-0.08891311933260226,0.6111807848605864,0.5721437546519041,0.023697237780467617,15.596768546353657,0.7299995422363281,-0.6536848579587442,-0.44800014495849894,-1.8775911460738044,0.9815908561568065,-1.1627956455161552,0.26679535559915735,-1.193799514770511,40.816342418509784,-1.3350865256149902,0.7147955005576543,2,-0.3249988555908203,0.5750007629394531,0.17749977111816406,-0.6850013732910156,-0.31999969482421875,2,-0.019406730492428914,1.5599584967270397,36.52000045776367,3.7500178814104856,36.47999954223633,-1.3589698445768166,36.40999984741211,-0.019406730492428914
9316,2017-02-23,36.18000030517578,36.29999923706055,35.900001525878906,36.2400016784668,22775000.0,0.003049642674861186,3.444505669174526,0.22222693171703473,42.42424943010784,36.27021906235443,-0.25732813538024857,0.39378041794121543,0.4852115256190501,-0.10538208125286985,14.11181774357449,0.3999977111816406,-0.6600639401678094,-0.25699958801269673,-1.5585954464264802,1.0445962704010867,-0.907797517219592,0.39379834119419854,-1.268324098205568,45.34873405368961,1.2473063197938927,0.6507979292068917,2,-0.4349994659423828,0.4650001525878906,0.25999927520751953,-0.7950019836425781,-0.1100006103515625,3,-0.025152013259710504,2.1281825562174164,36.06999969482422,1.5599584967270397,36.52000045776367,3.7500178814104856,36.47999954223633,-0.025152013259710504
9317,2017-02-24,36.52999877929688,36.52999877929688,35.95000076293945,36.13999938964844,18617600.0,0.009673810701185337,1.974353456707937,-6.499841057918613,50.14324235995213,37.917439624525386,-0.49124520119955406,-0.03935765566885863,0.1560540088214566,-0.47948360964524994,12.67769500067275,0.579998016357429,-0.6729190997517804,0.14449901580811542,-1.0468462785953747,1.3358443102116055,-0.45117363139362965,0.7401716630098605,-1.5835560659484926,86.04620216106966,38.19552667792923,0.5956726472017444,2,-0.5349979400634837,0.11500167846678977,0.005000114440910863,-1.145000457763679,-0.36999893188477273,4,-0.0375033938588909,3.444505669174526,36.18000030517578,2.1281825562174164,36.06999969482422,1.5599584967270397,36.52000045776367,-0.0375033938588909
9318,2017-02-27,36.5099983215332,36.68000030517578,36.27000045776367,36.41999816894531,14065200.0,-0.0005475077588837918,-1.1025871766029247,0.2307699831761764,53.680946418750516,40.58337988944714,-0.3216523303991039,-0.14243538602674022,0.17033530167117306,-0.48251016098508615,10.34523292446297,0.4099998474121094,-0.7042022074501446,0.19799861907959126,-0.7318250559931485,1.127822294152331,-0.2669132184567786,0.6629104566159612,-1.5294844319342005,80.89864042381745,28.125739067517053,0.46491183753636905,2,-0.404998779296875,0.13500213623046875,0.04500007629394531,-1.125,-0.22999954223632102,0,-0.030676499133778456,1.974353456707937,36.52999877929688,3.444505669174526,36.18000030517578,2.1281825562174164,36.06999969482422,-0.030676499133778456
9319,2017-02-28,36.20000076293945,36.459999084472656,36.0,36.41999816894531,24977000.0,-0.00849075795248444,2.0666683620919852,-2.444411477980757,47.85103668993741,42.68972835202478,0.05705206911293459,0.07533939762248565,0.4789530601193732,-0.19565996612759307,9.227947479826849,0.5099983215332031,-0.5910543753967161,-0.050999069213865766,-0.8211228862060267,0.7191247477782952,-0.4360609777099427,0.33406283928221114,-1.1515074167173793,46.06743017813363,-8.525107940793852,0.38506190849607885,2,-0.02500152587890625,0.44499969482421875,0.45749855041503906,-0.81500244140625,0.02000045776367898,1,-0.016574648513063672,-1.1025871766029247,36.5099983215332,1.974353456707937,36.52999877929688,3.444505669174526,36.18000030517578,-0.016574648513063672
9320,2017-03-01,35.93000030517578,36.099998474121094,35.439998626708984,35.849998474121094,34085900.0,-0.007458576024122365,2.1428701180744776,-0.36364897435452825,43.96781745086159,43.965867635136796,0.36548743526482497,0.29011918137521064,0.7366706851645404,0.04220286269422502,9.722565513916376,0.7600021362304688,-0.4690661616564782,-0.27649955749511435,-1.0101789225757614,0.45717980758553267,-0.6433392400354379,0.09034012504520916,-0.8162466805955617,39.516210903251405,-16.793791912251315,0.36683968254032334,3,0.12999916076660156,0.7150001525878906,0.8124990463256836,-0.47500038146972656,0.09999847412110086,2,-0.010019499228885453,2.0666683620919852,36.20000076293945,-1.1025871766029247,36.5099983215332,1.974353456707937,36.52999877929688,-0.010019499228885453
9321,2017-03-02,35.90999984741211,36.02000045776367,35.650001525878906,35.93000030517578,23602100.0,-0.0005566506427441276,2.6999752045623606,-0.25,57.950549087639665,46.90154916098464,0.40626349712162835,0.27623970997088065,0.7593768451105376,0.02834578204876692,10.218080907306486,0.3699989318847656,-0.34947628291364197,-0.2659999847412138,-0.9955103179507603,0.4635103484683327,-0.630755151345987,0.09875518186355947,-0.7335963556080642,37.90327294429627,-23.962586785931585,0.3647551666047729,3,0.14999961853027344,0.7350006103515625,1.0625009536743164,-0.2599983215332031,0.11999893188477273,3,-0.00445557917270889,2.1428701180744776,35.93000030517578,2.0666683620919852,36.20000076293945,-1.1025871766029247,36.5099983215332,-0.00445557917270889
9322,2017-03-03,35.900001525878906,36.09000015258789,35.66999816894531,35.939998626708984,17538100.0,-0.0002784272229375828,1.4705987950049928,1.9998092695021934,60.29415270864796,49.434231386184976,0.3758336187897555,0.2369551183997487,0.753322542885094,0.003605702033340208,10.692185569949539,0.4200019836425781,-0.23024501527083885,-0.23699836730956747,-0.9358122470871564,0.46181551246802144,-0.5864053071983619,0.11240857257922698,-0.6634541615399883,37.096957783048616,-27.89812992653811,0.3494069398887928,3,0.15999794006347656,0.7449989318847656,1.202498435974121,-0.12000083923339844,-0.10000228881835938,4,0.004735324838991195,2.6999752045623606,35.90999984741211,2.1428701180744776,35.93000030517578,2.0666683620919852,36.20000076293945,0.004735324838991195
9323,2017-03-06,35.56999969482422,35.79999923706055,35.41999816894531,35.790000915527344,24416700.0,-0.00919225117070821,2.1667037543313095,5.500429184549356,45.55985465856991,49.46171378841353,0.629361174601712,0.518731726633554,1.0527900048312517,0.2978748561017568,11.528142844351397,0.48000335693359375,-0.1455507608216564,-0.5195001602172837,-1.237581478469295,0.19858115803472742,-0.8785408193432858,-0.1604595010912817,-0.27571421285182396,14.423210945237134,-49.932745705137805,0.3590406591260039,3,0.4799995422363281,1.0750007629394531,1.6049995422363281,0.21000099182128906,0.17000198364257812,0,0.016587015958668738,1.4705987950049928,35.900001525878906,2.6999752045623606,35.90999984741211,2.1428701180744776,35.93000030517578,0.016587015958668738
9324,2017-03-07,35.79999923706055,35.79999923706055,35.38999938964844,35.540000915527344,23434900.0,0.006466110323576801,2.1538653403172088,-1.1818039950062422,47.58362203563129,49.939496760010925,0.32015680888673614,0.2653184951457419,0.8017138628121501,0.04509266934453393,11.949919344699463,0.4099998474121094,-0.07673232851193745,-0.26600055694579794,-0.9899486193547631,0.4579475054631672,-0.6279745881502805,0.09597347425868463,-0.45028516216001435,57.74653184470401,-6.837839263619912,0.3619740312044824,3,0.2350006103515625,0.5400009155273438,1.6000003814697266,0.2050018310546875,-0.1699981689453125,1,0.013407808728091553,2.1667037543313095,35.56999969482422,1.4705987950049928,35.900001525878906,2.6999752045623606,35.90999984741211,0.013407808728091553
9325,2017-03-08,35.61999893188477,35.900001525878906,35.529998779296875,35.66999816894531,20920100.0,-0.005027941592508078,-2.217421591229496,-0.19230599938374837,42.181812633167766,49.91255933812869,0.48009921820334256,0.40878349459220686,0.9597232665619941,0.20326773417464494,12.337271470318585,0.37000274658203125,-0.05754742137427371,-0.4095008850097557,-1.14664977922952,0.3276480092100087,-0.7780753321196414,-0.04092643789986994,-0.22999954223633523,32.85704165100019,-29.40931540487862,0.3685744471098824,3,0.41500091552733664,0.4850006103515554,1.7800006866455007,0.38500213623046164,-0.36999893188477273,2,0.01684453416087206,2.1538653403172088,35.79999923706055,2.1667037543313095,35.56999969482422,1.4705987950049928,35.900001525878906,0.01684453416087206
9326,2017-03-09,35.81999969482422,35.939998626708984,35.5,35.599998474121094,23616800.0,0.005614844720290391,-1.0952406902815621,-4.400091554132006,38.61003633535753,48.63109200206262,0.24994664957981882,0.17357711503944984,0.7383126774280413,-0.015062107222270527,12.96489934545888,0.4399986267089844,-0.07967843741245417,-0.18150005340576314,-0.9050082369437149,0.5420081301321886,-0.5432541451747355,0.1802540383632092,-0.43000030517578125,61.428548073307496,2.715102748697639,0.36175409176897516,3,0.21500015258789062,0.07500076293945312,1.5799999237060547,0.18500137329101562,-0.3400001525878906,3,0.005862621057001416,-2.217421591229496,35.61999893188477,2.1538653403172088,35.79999923706055,2.1667037543313095,35.56999969482422,0.005862621057001416
9327,2017-03-10,35.90999984741211,36.29999923706055,35.779998779296875,36.11999893188477,25402300.0,0.002512567095328544,-1.212762158301409,-0.9545359966708604,39.08046816993961,47.00881664108363,0.07012528862280476,0.1254503633093833,0.6242833411265423,-0.13071829627308773,12.251457744277255,0.5200004577636719,-0.05863153427656442,-0.11399993896484517,-0.7932376950272513,0.5652378170975609,-0.4536188169960482,0.22561893906635788,-0.46840042114257585,57.14291702822457,2.705868000305152,0.33961887803120133,3,0.0149993896484375,-0.07999992370605469,1.3250007629394531,0.095001220703125,-0.1399993896484375,4,0.0033416578221852067,-1.0952406902815621,35.81999969482422,-2.217421591229496,35.61999893188477,2.1538653403172088,35.79999923706055,0.0033416578221852067
9328,2017-03-13,35.15999984741211,36.040000915527344,34.939998626708984,35.849998474121094,53582900.0,-0.020885547290083073,1.056072300754024,3.2857220708445753,29.518061214406686,44.971819366024654,0.6799986347071894,0.9078180695881173,1.3552283031831394,0.5915587300618625,11.260812616293785,1.1000022888183594,-0.06217767219324344,-0.8549999237060533,-1.5758910468092537,-0.1341088006028528,-1.2154454852576535,-0.49455436215445303,1.5200004577636719,16.176553085976504,-32.562250585563675,0.3604455615515992,3,0.45999908447265625,0.6700000762939453,2.075000762939453,0.845001220703125,0.75,0,0.018202485563876936,-1.212762158301409,35.90999984741211,-1.0952406902815621,35.81999969482422,-2.217421591229496,35.61999893188477,0.018202485563876936
9329,2017-03-14,35.18000030517578,35.22999954223633,34.65999984741211,35.060001373291016,28586900.0,0.0005688412357927053,4.181876506389694,-0.17391184161787715,34.60208343233069,43.93118225285456,0.5588660774778518,0.8843271886227768,1.3150452426586199,0.5363252774212839,11.12626214730594,0.5699996948242188,-0.1288842633218863,-0.803999519348146,-1.611891903883631,0.003892865187339112,-1.207945711615885,-0.400053327080407,1.4651999664306672,31.7073567859768,-17.288636159998127,0.40394619226774103,3,0.2999992370605469,0.48999977111816406,2.0550003051757812,0.8250007629394531,1.0,1,0.015918174202193658,1.056072300754024,35.15999984741211,-1.212762158301409,35.90999984741211,-1.0952406902815621,35.81999969482422,0.015918174202193658
9330,2017-03-15,35.09999847412109,35.169998168945305,34.68000030517578,34.939998626708984,27996100.0,-0.002274071357609486,2.266660732678159,1.3333439298088863,31.118853136854156,40.94988270276729,0.5685385689889557,0.9475399845317085,1.3860914906901272,0.6160376544700696,11.181328152592476,0.5,-0.2195547182174451,-0.8425012588501062,-1.7421357210098236,0.05713320330961125,-1.2923184899299685,-0.3926840277702439,1.4657937805175862,26.829194540328377,-21.693406503333986,0.4498172310798593,3,0.3800010681152415,0.5700016021728587,2.135002136230476,0.9050025939941477,1.220001220703132,2,0.015099789659105411,4.181876506389694,35.18000030517578,1.056072300754024,35.15999984741211,-1.212762158301409,35.90999984741211,0.015099789659105411
9331,2017-03-16,35.139999389648445,35.36000061035156,35.06999969482422,35.169998168945305,19616100.0,0.0011396272725439083,-2.411812225114442,-0.18749254941221716,22.7451426246284,36.77777047120956,0.4557540804047946,0.8810400017638145,1.326776711536958,0.5772542899396242,11.276869501589612,0.29000091552734375,-0.2703280819977749,-0.7570003509521399,-1.723319570049938,0.20931886814565814,-1.240159960501039,-0.2738407414032409,1.3495611687011646,29.268275663153236,-13.9085382042373,0.48315960954890025,3,0.3400001525878835,0.5300006866455007,2.095001220703118,0.8650016784667898,1.6100006103515554,3,0.0031303532231694575,2.266660732678159,35.09999847412109,4.181876506389694,35.18000030517578,1.056072300754024,35.15999984741211,0.0031303532231694575
9332,2017-03-17,35.27000045776367,35.33000183105469,35.09999847412109,35.310001373291016,30778900.0,0.003699518223484244,4.749952317375726,1.3334181078337954,26.691801567178743,34.68132012772165,0.2536649511539224,0.6969890004900137,1.1846993542733486,0.45370986565972515,12.228616560299427,0.23000335693360086,-0.28427736511405044,-0.5699993133544936,-1.5433711002087662,0.403372473499779,-1.05668520678163,-0.0833134199273573,1.1463776721484393,44.20290856620015,5.558157037469854,0.4866858934271352,3,0.20999908447265625,0.39999961853027344,1.9650001525878906,0.7350006103515625,1.5999984741211009,4,0.005954042578596885,-2.411812225114442,35.139999389648445,2.266660732678159,35.09999847412109,4.181876506389694,35.18000030517578,0.005954042578596885
9333,2017-03-20,35.43000030517578,35.630001068115234,35.2599983215332,35.36999893188477,17322300.0,0.004536428844216012,-1.6428522772169316,-1.4999999999998224,34.66138182901382,33.24551566031971,0.0801459654003196,0.4788430633917713,1.0161677625350904,0.2994062673184317,13.005835882195704,0.37000274658203125,-0.35295448598009216,-0.35749950408935405,-1.2982466823312961,0.583247674152588,-0.8278730932103215,0.11287408503161345,0.9161226934363285,79.38139059304703,39.95398368152367,0.4703735891209698,3,0.049999237060546875,0.23999977111816406,1.3425006866455078,0.5750007629394531,1.5,0,0.009596391466534238,4.749952317375726,35.27000045776367,-2.411812225114442,35.139999389648445,2.266660732678159,35.09999847412109,0.009596391466534238
9334,2017-03-21,35.040000915527344,35.599998474121094,35.0,35.59000015258789,22814500.0,-0.011007603338673011,1.1052730205258967,-9.166444147753644,33.07989092596891,32.2341910261865,0.39225185349643255,0.7929336674049949,1.3887367106131308,0.6954466494174767,14.24080914240018,0.5999984741210938,-0.44345380976038484,-0.6734989166259737,-1.604424027226365,0.25742619397441757,-1.1389614719261658,-0.20803636132578163,1.2386771570367685,37.89477065656911,-1.4585555525903544,0.46546255530019415,3,0.4399986267089844,0.6299991607666016,1.3349990844726562,0.9650001525878906,2.3899993896484375,1,0.024828735991820228,-1.6428522772169316,35.43000030517578,4.749952317375726,35.27000045776367,-2.411812225114442,35.139999389648445,0.024828735991820228
9335,2017-03-22,35.36999893188477,35.459999084472656,35.0,35.220001220703125,19144500.0,0.009417751362306603,1.7878899973412556,-0.2727234895511958,40.81631858664301,32.479333498551554,0.02577220540039349,0.42984272946004154,1.0405925163441836,0.3763439688684116,14.72490999816041,0.45999908447265625,-0.45680981555666733,-0.30850086212157635,-1.2356189866956129,0.6186172624524602,-0.7720599244085946,0.15505820016544192,0.8439320116732603,58.729889616170574,18.40029254722115,0.4635590622870189,3,0.1100006103515554,0.3000011444091726,0.9000015258788991,0.6350021362304616,0.7800025939941335,2,0.02290080287677987,1.1052730205258967,35.040000915527344,-1.6428522772169316,35.43000030517578,4.749952317375726,35.27000045776367,0.02290080287677987
9336,2017-03-23,35.27000045776367,35.4900016784668,35.02000045776367,35.4900016784668,20640400.0,-0.0028272116805453384,3.272714662227771,-1.4666971847103907,39.60395167047091,32.53749833194392,0.04419644796318778,0.4829308743688685,1.1231653313073906,0.48852323934542596,15.211063330851566,0.470001220703125,-0.499010812648109,-0.3629993438720689,-1.2756954124089361,0.5496967246647984,-0.819347378140499,0.09334869039636118,0.8817732419485225,42.857142857142854,2.0311198817240097,0.4563480342684328,3,0.07999992370605469,0.39999961853027344,0.9674997329711914,0.7350006103515625,1.0400009155273438,3,0.029770321049979565,1.7878899973412556,35.36999893188477,1.1052730205258967,35.040000915527344,-1.6428522772169316,35.43000030517578,0.029770321049979565
9337,2017-03-24,35.15999984741211,35.72999954223633,35.11999893188477,35.650001525878906,22188000.0,-0.003118815109835027,-1.140339840586819,2.2272679983354142,42.70463261496694,34.00267293200617,0.04092521889629097,0.5112438244211432,1.2008852437234623,0.6113063552581792,15.940450099995113,0.6100006103515554,-0.5155122546184145,-0.40450000762939453,-1.2357443477078434,0.4267443324490543,-0.8201221776686154,0.01112216240982633,0.932102898208079,21.91780106080004,-21.328958133486285,0.4156221700392236,3,0.034999847412109375,0.5100002288818359,1.077500343322754,0.845001220703125,1.8100013732910227,4,0.04522184753948233,3.272714662227771,35.27000045776367,1.7878899973412556,35.36999893188477,1.1052730205258967,35.040000915527344,0.04522184753948233
9338,2017-03-27,35.38999938964844,35.5,34.939998626708984,35.06999969482422,16992200.0,0.006541511468557637,1.0740756439056782,-0.6530583646682393,42.70463261496694,34.90295617452131,-0.1710004088094479,0.20346639961582014,0.9483492154386255,0.3934808397430629,17.077264746867375,0.5600013732910156,-0.5349731051479694,-0.11850051879882528,-0.8227518432931049,0.5857508056954543,-0.4706261810459651,0.23362514344831453,0.6448192400434252,56.96205587800709,14.907089889764833,0.35212566224713965,3,-0.1849994659423828,0.2800006866455078,0.8050012588500977,0.6350002288818359,1.5900001525878906,0,0.04181971087202774,-1.140339840586819,35.15999984741211,3.272714662227771,35.27000045776367,1.7878899973412556,35.36999893188477,0.04181971087202774
9339,2017-03-28,35.599998474121094,35.709999084472656,35.209999084472656,35.34000015258789,18398100.0,0.00593385385968892,1.0833353201567206,0.8124955296473786,49.64787928364275,36.961736857497826,-0.35219447660324477,-0.05669488876280582,0.715210106386948,0.20258898723582774,17.67685937367346,0.5,-0.5617459017247484,0.12149868011474751,-0.505617623490231,0.748614983719726,-0.19205947168774173,0.43505683191723676,0.37982740427958106,83.54418766357307,38.65993113160623,0.3135581518024888,3,-0.2649993896484375,0.07000160217285156,0.5950021743774414,0.6100025177001953,1.25,1,0.037359603597216795,1.0740756439056782,35.38999938964844,-1.140339840586819,35.15999984741211,3.272714662227771,35.27000045776367,0.037359603597216795
9340,2017-03-29,35.56999969482422,35.70000076293945,35.439998626708984,35.52000045776367,17202600.0,-0.0008426623759179019,-1.4761766362100597,0.19230599938377568,45.31834884930369,39.46987088246175,-0.27772004970576347,-0.058024238757752755,0.7209208503884241,0.25043719722802393,17.50423158660657,0.26000213623046875,-0.48432349008780307,0.10949993133544922,-0.48274736320230716,0.7017472258732056,-0.18662371593342897,0.4056235786043274,0.35703314233691685,79.74687822920993,35.4287753721465,0.29612364726887896,3,-0.2350006103515625,0.10000038146972656,0.6250009536743164,0.8050003051757812,1.25,2,0.0522912742847792,1.0833353201567206,35.599998474121094,1.0740756439056782,35.38999938964844,-1.140339840586819,35.15999984741211,0.0522912742847792
9341,2017-03-30,35.75,35.88999938964844,35.52000045776367,35.58000183105469,16433000.0,0.005060452817545968,-1.5517087158980296,3.4000152590218966,47.10145027691129,41.73760962798758,-0.40464486472390604,-0.26417006791935194,0.5195129088751713,0.10021218709407975,17.17333392085508,0.3699989318847656,-0.42891788687987287,0.29750022888183736,-0.2731088895906879,0.8681093473543626,0.012195669645578278,0.5828047881180964,-1.0900001525878906,85.26323397728048,40.80896914273929,0.2853045592362612,3,-0.33500099182128906,-0.07999992370605469,0.44500064849853516,0.7000007629394531,0.7900009155273438,3,0.011188853870738535,-1.4761766362100597,35.56999969482422,1.0833353201567206,35.599998474121094,1.0740756439056782,35.38999938964844,0.011188853870738535
9342,2017-03-31,36.06999969482422,36.25,35.7400016784668,35.75,21438400.0,0.008951040414663547,-2.0000224396373754,1.8823714208778386,69.52791034635165,45.61166835213623,-0.669651783959587,-0.601626630422146,0.1875077837756578,-0.18273966267934583,16.98945136173522,0.5099983215332031,-0.3426797461214335,0.6090000152587862,0.006168362876756817,1.2118316676408156,0.30758418906777507,0.9104158414497974,-1.385399856567382,86.25953309319209,36.64915510911398,0.30141582619101454,3,-0.47500038146972656,-0.39999961853027344,0.1250009536743164,0.5750007629394531,0.299999237060554,4,0.0066537754504398805,-1.5517087158980296,35.75,-1.4761766362100597,35.56999969482422,1.0833353201567206,35.599998474121094,0.0066537754504398805
9343,2017-04-03,36.15999984741211,36.7400016784668,36.11999893188477,36.18999862670898,32013600.0,0.0024951525741434555,-10.272714662229099,-0.09374627470612662,70.41667660078336,49.76020009378228,-0.7210364823564035,-0.6800243112721347,0.07437248821067044,-0.2520369956266535,16.73927724497978,0.6700019836425781,-0.23069845923549792,0.6695001602172823,-0.008809461308814548,1.3478097817433792,0.3303453494542339,1.0086549709803307,-1.412784002685548,62.091447862152535,9.794426755816588,0.33915481076304943,4,-0.31999969482421875,-0.45999908447265625,0.16000080108642578,0.4850006103515625,-0.15000152587890625,0,0.022400480550582635,-2.0000224396373754,36.06999969482422,-1.5517087158980296,35.75,-1.4761766362100597,35.56999969482422,0.022400480550582635
9344,2017-04-04,36.27999877929688,36.38000106811523,35.9900016784668,36.11999893188477,18918000.0,0.0033185545462153243,1.1666366439555003,-5.333545269584173,74.18038553538766,53.4673186436428,-0.7226371694134528,-0.8034103477265262,-0.062363797552272615,-0.3512235469860343,16.333711407701372,0.3899993896484304,-0.12714045663111762,0.7654991149902415,0.011353715824100163,1.5196445141563828,0.3884264154071744,1.1425718145733086,-1.4132157845459048,64.61524466824004,8.72093887841158,0.37707269958307055,4,-0.4399986267089915,-0.579998016357429,0.0950012207031179,0.36500167846678977,-0.5900001525878977,1,0.019294398745649977,-10.272714662229099,36.15999984741211,-2.0000224396373754,36.06999969482422,-1.5517087158980296,35.75,0.019294398745649977
9345,2017-04-05,36.22000122070313,36.7599983215332,36.16999816894531,36.43000030517578,22455500.0,-0.0016537365108177937,-2.8063888957251497,-1.3124955296473342,71.95133297770708,57.061472122224586,-0.5916000078190322,-0.7337785705172948,-0.047548041431859644,-0.27071084403240775,16.337803967218058,0.5900001525878906,-0.059939629661343474,0.6755014419555749,-0.1414369771544841,1.492439861065634,0.2670322324005454,1.0839706515106045,-1.2408251049292076,56.45177168382315,-2.6944470139344716,0.40846920955502836,4,-0.37000274658203836,-0.5100021362304759,0.18999862670897727,0.42499923706053977,-0.6900024414062571,2,0.017393628718539667,1.1666366439555003,36.27999877929688,-10.272714662229099,36.15999984741211,-2.0000224396373754,36.06999969482422,0.017393628718539667
9346,2017-04-06,36.02999877929688,36.27999877929688,36.02999877929688,36.13000106811523,20198200.0,-0.00524578782448093,-3.9998855617020266,0.47620345140775955,65.07937469062264,59.547554575075225,-0.31564839257564614,-0.5557294000000041,0.08833036600449873,-0.05709805221592745,16.32239774768249,0.25,0.04633271141472051,0.4749990463256921,-0.3620004698582804,1.3119985625096646,0.05649928823370942,0.8934988044176748,-0.9083568870622187,28.43118188686089,-31.258375176911528,0.4184997580919854,4,-0.18000030517578836,-0.31999969482422586,0.32250118255614524,0.6150016784667898,-0.39999771118164773,3,0.021926198786919704,-2.8063888957251497,36.22000122070313,1.1666366439555003,36.27999877929688,-10.272714662229099,36.15999984741211,0.021926198786919704
9347,2017-04-07,36.02999877929688,36.31999969482422,35.9900016784668,36.06999969482422,15689500.0,0.0,-4.500190742624619,0.3999999999999858,62.71186988610836,61.77058093853538,-0.20032748127209032,-0.5758000000918102,0.04082744389756243,-0.03500440097018753,17.097566311949887,0.3299980163574219,0.11354558413339078,0.46899909973145526,-0.38034466286134005,1.3183428623242506,0.0443272184350576,0.8936709810278529,-0.7772883727183384,5.194451325242438,-49.855980496886716,0.42467188129639605,4,-0.04500007629395242,-0.31999969482422586,0.32250118255614524,0.6150016784667898,-0.20999908447266336,4,0.014154930710780667,-3.9998855617020266,36.02999877929688,-2.8063888957251497,36.22000122070313,1.1666366439555003,36.27999877929688,0.014154930710780667
9348,2017-04-10,35.79999923706055,36.09000015258789,35.61000061035156,36.02000045776367,19973700.0,-0.006383556759055331,1.666659602424448,5.499904634752074,67.2727430359881,63.72889913324042,0.10498720452029886,-0.31135841682960574,0.20613217406942397,0.21805140189388794,16.36276820202057,0.4799995422363281,0.194337963533755,0.20699958801269247,-0.6268144630324173,1.0408136390578022,-0.2099074375098624,0.6239066135352473,-0.42670579728562785,16.521652596487154,-39.017627266736284,0.4169070255225554,4,0.2999992370605469,-0.09000015258789062,0.5525007247924805,0.845001220703125,-0.7599983215332031,0,0.015921779524345814,-4.500190742624619,36.02999877929688,-3.9998855617020266,36.02999877929688,-2.8063888957251497,36.22000122070313,0.015921779524345814
9349,2017-04-11,35.7400016784668,35.790000915527344,35.209999084472656,35.77000045776367,22711800.0,-0.001675909493641603,15.571553133514985,0.13635733111388543,59.58559975965311,65.31414923439036,0.20890086123766594,-0.2184562164903241,0.21745715693508316,0.2941245311272951,15.13570758602648,0.5900001525878906,0.27535927901823243,0.11900196075439595,-0.6937618687844562,0.9317657902932481,-0.28737995401503014,0.525383875523822,1.0199966430664062,34.193732572362386,-20.076865989541425,0.4063819147694254,4,0.2449970245361328,-0.030002593994140625,0.6074981689453125,0.904998779296875,-0.5200004577636719,1,0.007554466434988472,1.666659602424448,35.79999923706055,-4.500190742624619,36.02999877929688,-3.9998855617020266,36.02999877929688,0.007554466434988472
9350,2017-04-12,35.630001068115234,36.0099983215332,35.5,35.86999893188477,19289800.0,-0.0030778009285276076,-1.0399932861328125,8.000254323499728,59.278391058640246,66.66714265458246,0.36689015086760435,-0.07031853463502102,0.29584615525031666,0.42084196184157463,13.819567143966735,0.5099983215332031,0.3429880848790603,-0.017498779296872158,-0.7924177962386025,0.7574202376448582,-0.4049582877677409,0.3699607291739966,1.0989972686767544,37.83799573853873,-17.137875531423923,0.3874595084708664,4,0.3549976348876953,0.07999801635742188,0.5574989318847656,1.0149993896484375,-0.22999954223632812,2,0.0016839056074977599,15.571553133514985,35.7400016784668,1.666659602424448,35.79999923706055,-4.500190742624619,36.02999877929688,0.0016839056074977599
9351,2017-04-13,35.25,35.7599983215332,35.25,35.54999923706055,15764000.0,-0.010665199458983254,-2.399997456862022,1.250007947356672,52.03620690547987,64.72362005004116,0.747069890079608,0.33554985930710046,0.6488395544905785,0.8126457834656264,12.88415423306798,0.5099983215332031,0.3650474843572553,-0.4029998779296875,-1.1641924257724199,0.3581926699130449,-0.7835961518510501,-0.022403604008324862,1.4486183517456013,3.6036841020001376,-53.25894010474981,0.38059627392136497,4,0.7349987030029297,0.45999908447265625,0.8199996948242188,1.3950004577636719,0.5200004577636719,3,0.007943227781471718,-1.0399932861328125,35.630001068115234,15.571553133514985,35.7400016784668,1.666659602424448,35.79999923706055,0.007943227781471718
9352,2017-04-17,35.47999954223633,35.59000015258789,35.33000183105469,35.439998626708984,12560700.0,0.006524809708831958,-1.0000293444450965,-0.1333367241839706,52.03620690547987,62.68134563945188,0.4744735053606064,0.12868745418119687,0.38879005607190464,0.5970239502784267,11.898190446127844,0.3400001525878906,0.411462566771867,-0.1835002899169922,-0.928059860226476,0.5610592803924916,-0.5557800750717306,0.18877949523774618,1.1888464241638133,30.681832959811345,-25.0872318898556,0.3722797851547412,4,0.5049991607666016,0.22999954223632812,0.4850006103515625,1.1650009155273438,0.3800010681152344,0,0.004227776995891386,-2.399997456862022,35.25,-1.0399932861328125,35.630001068115234,15.571553133514985,35.7400016784668,0.004227776995891386
9353,2017-04-18,35.77000045776367,35.810001373291016,35.29999923706055,35.43000030517578,12321100.0,0.008173644849744699,1.42857013106148,8.499809269502194,53.711838403222316,60.40706262476685,0.1378274179872534,-0.14180594019781267,0.07664751779434198,0.3227540553479855,11.456325985670238,0.5100021362304688,0.4486308997451971,0.08950061798095987,-0.6481047363824075,0.8271059723443273,-0.2793020592007238,0.45830329516264356,0.8696685709979164,70.00023841880648,17.011531170762005,0.3688026771816841,4,0.2149982452392578,-0.060001373291015625,0.1074991226196289,0.875,0.34999847412110086,1,0.0013977980548136593,-1.0000293444450965,35.47999954223633,-2.399997456862022,35.25,-1.0399932861328125,35.630001068115234,0.0013977980548136593
9354,2017-04-19,35.90999984741211,36.22000122070313,35.88999938964844,35.970001220703125,16594600.0,0.003913877211540573,-5.599885561701458,-0.1764745481268723,57.08334326745023,58.755063768071636,-0.06724754678749889,-0.22481150844531328,-0.07626372148658334,0.19147590598439024,10.84874040004849,0.45000076293946023,0.3987136961983708,0.1860000610351591,-0.4928347539525504,0.8648348760228686,-0.15341734645869565,0.5254174685290138,0.7010757824636968,68.04113575585919,17.67553723284707,0.33941740749385485,4,-0.14500045776367188,-0.20000076293945312,-0.18500041961669922,0.7350006103515625,0.34999847412109375,2,-0.024227205112267947,1.42857013106148,35.77000045776367,-1.0000293444450965,35.47999954223633,-2.399997456862022,35.25,-0.024227205112267947
9355,2017-04-20,36.18000030517578,36.27000045776367,35.86000061035156,36.18000030517578,22968300.0,0.007518809771956292,3.5555461365659307,-0.0,58.63455168842624,58.03897232338314,-0.38388885952559804,-0.4543099833934008,-0.35888378408209576,-0.063673950099286,10.237752065917583,0.4099998474121094,0.3410458046043914,0.4155004501342745,-0.2710154078670186,1.1020163081355676,0.0722425211336315,0.7587583791349175,0.4030537937919618,91.17645958853646,43.35697182847515,0.34325792900064644,4,-0.41500091552734375,-0.46000099182128906,-0.6050004959106445,0.375,0.07999801635742188,3,-0.026533971154647062,-5.599885561701458,35.90999984741211,1.42857013106148,35.77000045776367,-1.0000293444450965,35.47999954223633,-0.026533971154647062
9356,2017-04-21,36.31999969482422,36.41999816894531,35.849998474121094,36.20000076293945,20390500.0,0.003869524280474046,2.5625439589914762,100.0,55.41126113034055,57.227793572742286,-0.5346496800924712,-0.5392609392681891,-0.5111033835951488,-0.19168996378920156,9.751529418628449,0.5699996948242188,0.2612471759383723,0.5029998779296889,-0.18488316121271708,1.190882917072095,0.15905835835848592,0.8469413975008919,0.23559330385361932,91.07155629578918,46.126916383744856,0.343941519571204,4,-0.5050010681152344,-0.470001220703125,-0.744999885559082,0.2350006103515625,-0.1399993896484375,4,-0.025330346274105797,3.5555461365659307,36.18000030517578,-5.599885561701458,35.90999984741211,1.42857013106148,35.77000045776367,-0.025330346274105797
9357,2017-04-24,36.75,36.849998474121094,36.459999084472656,36.66999816894531,26305800.0,0.011839215550353055,1.7857220708446866,0.6666878596178911,61.13208796555535,56.545498564916414,-0.9518773225933685,-0.8896475181671519,-0.9189202604161437,-0.6082025001472999,10.018314230167908,0.529998779296875,0.19859701119889195,0.8535001754760714,0.11936194579475057,1.5876384051573922,0.486431060635411,1.2205692903167318,-1.5400009155273438,93.54848236501503,48.67542641334029,0.3670691148406603,4,-0.720001220703125,-0.8550014495849609,-1.1750001907348633,-0.19499969482421875,-0.6399993896484375,0,-0.026666654210512286,2.5625439589914762,36.31999969482422,3.5555461365659307,36.18000030517578,-5.599885561701458,35.90999984741211,-0.026666654210512286
9358,2017-04-25,36.86999893188477,37.0,36.65999984741211,36.77000045776367,22066800.0,0.003265277058088989,-1.125002980235081,1.249952317375637,61.13208796555536,56.71733058779444,-1.0103882878383885,-0.9413468873771009,-1.0110154755379668,-0.7106855637699567,10.06285794914138,0.3400001525878906,0.17151903343416564,0.8994991302490334,0.08622855889677794,1.7127697016012888,0.4928638445729092,1.3061344159251576,-1.6271998596191466,88.69557429361915,44.40635042079481,0.4066352856761275,4,-0.7449989318847727,-0.8999996185302805,-1.294999122619636,-0.3149986267089915,-0.75,1,-0.027393500157109396,1.7857220708446866,36.75,2.5625439589914762,36.31999969482422,3.5555461365659307,36.18000030517578,-0.027393500157109396
9359,2017-04-26,36.93000030517578,37.22999954223633,36.77999877929688,36.77999877929688,27241000.0,0.0016273765942294016,-4.999949137887661,1.500038147554564,63.396201427415534,57.174865073213915,-0.9877043090891178,-0.9450523083947218,-1.0566700108643232,-0.7429043687199481,10.690943923954643,0.450000762939446,0.15633555894186202,0.8930004119873018,-0.005725890785548415,1.791726714760152,0.44363726060087316,1.3423635633737305,-1.6169131958007767,78.26094167664108,34.04330864150437,0.4493631513864252,4,-0.6900005340576172,-0.845001220703125,-1.3550004959106445,-0.375,-0.6100006103515625,2,-0.02193342449492175,-1.125002980235081,36.86999893188477,1.7857220708446866,36.75,2.5625439589914762,36.31999969482422,-0.02193342449492175
9360,2017-04-27,37.43000030517578,37.5,36.77999877929688,36.86999893188477,39890000.0,0.013539127968269282,1.0571441027569128,3.733304511469536,73.64868173816201,59.57625116573415,-1.3471950258418985,-1.3687368436549292,-1.5404082926720832,-1.1969231118686139,11.475597358131772,0.7200012207031179,0.16342613200623646,1.3000003814697294,0.23515559973368028,2.3648451632057785,0.7675779906017084,1.8324227723377504,-2.001898449829099,95.7575981763452,47.49651149459235,0.5324223908680246,4,-1.0300006866455078,-1.210000991821289,-1.8550004959106445,-0.875,-1.0900001525878906,3,-0.031258401659184365,-4.999949137887661,36.93000030517578,-1.125002980235081,36.86999893188477,1.7857220708446866,36.75,-0.031258401659184365
9361,2017-04-28,36.150001525878906,36.4900016784668,35.880001068115234,36.099998474121094,56769300.0,-0.03419713515524281,-1.489809264305177,0.08929094488457276,51.41512744154234,59.50724233640776,0.08257870139487977,-0.06032746662192778,-0.2625547275270179,0.11569372076989026,12.060320288810907,1.5499992370605469,0.1720656873336921,1.5258789076710855e-06,-1.0497100640545156,1.049713115812331,-0.524854269087804,0.5248573208456193,-0.5561478189599569,16.666705912549183,-35.5118528441741,0.5248557949667113,4,0.2499980926513672,0.06999778747558594,-0.5750017166137695,0.404998779296875,-0.02000045776367898,4,0.003042788133094554,1.0571441027569128,37.43000030517578,-4.999949137887661,36.93000030517578,-1.125002980235081,36.86999893188477,0.003042788133094554
9362,2017-05-01,36.310001373291016,36.400001525878906,35.939998626708984,36.11000061035156,24825600.0,0.004425998358466687,1.421061085177935,3.9997711321330485,56.115136213110866,59.774275426395384,0.05888889420530319,-0.21231034472641852,-0.43449047782576855,-0.014098973970526174,12.599778107612842,0.4600028991699219,0.19711755444512136,0.1480012893676772,-0.9033456016586783,1.1993481803940327,-0.37767215614550054,0.6736747348808549,-0.56365596292558,26.543246215323318,-28.900384775582825,0.5256734455131761,5,0.36499786376953125,-0.09000205993652344,-0.8000011444091797,0.24499893188476562,-0.0500030517578125,0,-0.0035803101954950955,-1.489809264305177,36.150001525878906,1.0571441027569128,37.43000030517578,-4.999949137887661,36.93000030517578,-0.0035803101954950955
9363,2017-05-02,36.97000122070313,37.02999877929688,36.349998474121094,36.36999893188477,35813000.0,0.0181768059060885,-1.1249903142936932,3.0,62.89307572533229,60.419801255048945,-0.46152412439544577,-0.8522086825283779,-1.1012597093338172,-0.6450163211308464,12.6117083663254,0.7199974060058665,0.29173878900350303,0.7675010681152443,-0.3441951777788361,1.8791973140093248,0.2116529451682041,1.3233491910622845,-1.0900001525878977,67.28400439867896,8.7743277964545,0.5558481229470407,5,-0.29500198364258523,-0.7500019073486399,-1.53750133514405,-0.41500091552735086,-0.490001678466804,1,-0.023262120150268517,1.421061085177935,36.310001373291016,-1.489809264305177,36.150001525878906,1.0571441027569128,37.43000030517578,-0.023262120150268517
9364,2017-05-03,36.97999954223633,37.16999816894531,36.61999893188477,36.72000122070313,22040300.0,0.000270444176442064,-1.3912859595147502,0.4333288828701554,64.45395078630172,61.06640115481289,-0.3394814587925197,-0.850691202522242,-1.1193403499875814,-0.6380331078860735,12.970330696182309,0.5499992370605398,0.3810899299213588,0.7424993515014648,-0.4222798044578937,1.9072785074608234,0.16010977352178202,1.3248889294811477,-1.0400009155273438,67.90118514716028,6.496742282930384,0.5823895779796805,5,-0.30500030517578125,-0.625,-1.5424995422363281,-0.4249992370605469,-1.2700004577636719,2,-0.023255830746274464,-1.1249903142936932,36.97000122070313,1.421061085177935,36.310001373291016,-1.489809264305177,36.150001525878906,-0.023255830746274464
9365,2017-05-04,36.849998474121094,37.11000061035156,36.63999938964844,36.9900016784668,16437100.0,-0.003515442664263846,1.473683682176379,-0.5384773390847749,68.09953774825749,62.476209667914766,-0.11672096408408095,-0.7073379243341265,-0.9845917755841356,-0.4948274968933788,12.736335821917672,0.470001220703125,0.4505748387501143,0.580998420715332,-0.6154329305148849,1.777429771945549,-0.017217254899776435,1.1792140963304405,-0.7851997375488295,75.1937663566602,6.2103202043757335,0.5982156756151068,5,-0.15999794006347656,-0.4949989318847656,-1.347498893737793,-0.2949981689453125,-1.1199989318847656,3,-0.014382599762360448,-1.3912859595147502,36.97999954223633,-1.1249903142936932,36.97000122070313,1.421061085177935,36.310001373291016,-0.014382599762360448
9366,2017-05-05,36.81999969482422,36.93000030517578,36.5,36.86000061035156,18119200.0,-0.0008140781693096732,3.7777730682829653,0.2857142857142857,65.87678881841035,63.00339865156532,-0.009318405773086624,-0.6483614950899792,-0.953642386137517,-0.4526225509709718,12.697677751488964,0.43000030517578125,0.5064893740124106,0.5114995956420927,-0.7037241714908191,1.7267233627750045,-0.09611228792436322,1.1191114792085486,-0.640384857177736,71.54482891231466,-2.18918411906769,0.6076118835664576,5,-0.12999916076660156,-0.4650001525878906,-1.317500114440918,-0.2649993896484375,-0.9399986267089844,4,-0.013036380940106396,1.473683682176379,36.849998474121094,-1.3912859595147502,36.97999954223633,-1.1249903142936932,36.97000122070313,-0.013036380940106396
9367,2017-05-08,36.540000915527344,36.849998474121094,36.47999954223633,36.72999954223633,17660200.0,-0.007604529647408875,-1.3870793084353659,4.749856952126645,59.14490882319629,62.78260096908098,0.2657006177867487,-0.3459316847711804,-0.687210230641071,-0.1652750123994764,12.576229763474188,0.3699989318847656,0.5358807071503051,0.20600070953368999,-1.0060159964320619,1.4180174154994418,-0.40000764344918593,0.8120090625165659,-0.25475526489258016,23.171038063249565,-48.927057888879915,0.6060083529828746,5,0.14999961853027344,-0.18500137329101562,-0.9975013732910156,0.0149993896484375,-1.0100021362304688,0,-0.011220575729046889,3.7777730682829653,36.81999969482422,1.473683682176379,36.849998474121094,-1.3912859595147502,36.97999954223633,-0.011220575729046889
9368,2017-05-09,36.36999893188477,36.75,36.27999877929688,36.47999954223633,17819100.0,-0.004652489857227438,-2.241377495988113,0.5789547653943851,55.42452023859873,61.89685861476801,0.39931067598813996,-0.13811865560253267,-0.5323852499162527,-0.0020909184346606935,13.12472560771955,0.4700012207031179,0.5656866051747187,0.007498741149909449,-1.1781674268892246,1.1931649091890435,-0.5853343428696576,0.6003318251694765,1.1300010681152273,10.11238363022279,-59.91712580435906,0.5928330840195674,5,0.32000160217284446,-0.014999389648444605,-0.737499237060554,0.18500137329100852,-1.059997558593757,1,-0.00302448758817897,-1.3870793084353659,36.540000915527344,3.7777730682829653,36.81999969482422,1.473683682176379,36.849998474121094,-0.00302448758817897
9369,2017-05-10,36.0099983215332,36.38000106811523,35.93000030517578,36.27000045776367,25133800.0,-0.009898284875558883,-1.1428701180744438,2.3636426688862673,48.036927696036315,59.05110816564293,0.6873691615664441,0.25628649338835885,-0.18206412111549497,0.35292098687030204,13.749491758959092,0.450000762939446,0.5337340539334292,-0.3660017013549819,-1.5277316731784296,0.7957282704684658,-0.9468666872667058,0.21486328455674197,1.4656016540527332,6.779491158309896,-58.072777592432075,0.5808649859117255,5,0.5150012969970703,0.345001220703125,-0.23999786376953125,0.5450019836425781,-0.7999992370605469,2,0.013051964526809678,-2.241377495988113,36.36999893188477,-1.3870793084353659,36.540000915527344,3.7777730682829653,36.81999969482422,0.013051964526809678
9370,2017-05-11,35.689998626708984,36.0,35.45000076293945,35.90999984741211,21508900.0,-0.008886412378221742,1.7499856949398234,0.8461515889550749,43.01550662328116,58.11781696361391,0.8209220050763975,0.6124101051880899,0.1330423512588368,0.6621884052207747,14.465256701175832,0.55999755859375,0.48077892018534385,-0.6890012741088896,-1.842903759726326,0.4649012115085469,-1.2659525169176078,-0.11205003130017133,1.7237773620605452,16.216076891948667,-43.447521221829184,0.5769512428087198,5,0.6200008392333984,0.6650009155273438,0.0800018310546875,0.8650016784667969,-0.18000030517578125,3,0.0005603939067877484,-1.1428701180744438,36.0099983215332,-2.241377495988113,36.36999893188477,-1.3870793084353659,36.540000915527344,0.0005603939067877484
9371,2017-05-12,35.529998779296875,35.7400016784668,35.400001525878906,35.720001220703125,19730800.0,-0.004483044370093392,1.9564799150827612,0.8636426688861146,35.61318590360686,55.83982248478013,0.9875802350583385,0.8373960353222714,0.2868336495475319,0.8180808527390013,15.133354161140284,0.3400001525878906,0.40538860296409496,-0.8630010604858427,-1.9648487104255494,0.23884658945386406,-1.4139248854556996,-0.31207723551598576,1.7659506959228466,8.96534669094047,-44.49480789698874,0.5509238249698548,5,0.7550010681152344,0.8250007629394531,0.25,1.0250015258789062,-0.6699981689453196,4,0.005629067543227562,1.7499856949398234,35.689998626708984,-1.1428701180744438,36.0099983215332,-2.241377495988113,36.36999893188477,0.005629067543227562
9372,2017-05-15,35.630001068115234,35.720001220703125,35.41999816894531,35.529998779296875,22120100.0,0.002814587454380346,1.1428590891132273,-0.5263210729200128,35.30808643269853,52.7748236744875,0.8727556328569932,0.7896957923883576,0.18197916520612978,0.7052500587368797,15.837556438013642,0.3000030517578125,0.24085788341940173,-0.7704988479614272,-1.8479516645448584,0.30695396862200397,-1.3092252562531428,-0.23177243966971162,1.5142725711572211,17.037022385233996,-30.645602436591865,0.5387264082917156,5,0.654998779296875,0.7249984741210938,0.14999771118164062,0.9249992370605469,-1.0499992370605398,0,0.007016558869085143,1.9564799150827612,35.529998779296875,1.7499856949398234,35.689998626708984,-1.1428701180744438,36.0099983215332,0.007016558869085143
9373,2017-05-16,35.81999969482422,35.88999938964844,35.41999816894531,35.75,22291800.0,0.005332546197395649,3.47622161671208,0.6999809269502193,37.24136781937796,49.7512033448293,0.5615245407258982,0.6362562306471347,-0.00012532515195573524,0.49828803935281485,16.605949984633263,0.470001220703125,0.24884593296944502,-0.5830001831054688,-1.6545089728213966,0.48850860661045914,-1.1187545779634291,-0.04724578824750836,1.1847321753767517,42.85697603356966,-0.9181358675807516,0.5357543948579623,5,0.4350013732910156,0.5349998474121094,0.02749919891357422,0.7350006103515625,-1.4599990844726634,1,-0.008096061362313334,1.1428590891132273,35.630001068115234,1.9564799150827612,35.529998779296875,1.7499856949398234,35.689998626708984,-0.008096061362313334
9374,2017-05-17,35.040000915527344,35.9900016784668,35.02000045776367,35.66999816894531,26670200.0,-0.021775510495316452,-1.8955339452048554,-9.0,24.190056075259164,44.87237204782948,1.1593084089658774,1.4205682589134199,0.7714519894278453,1.2602879923087045,16.93162130710066,0.970001220703125,0.20006002339763285,-1.3194990158081055,-2.536094342285189,-0.10290368933102201,-1.9277966790466436,-0.7112013525695673,1.8363525271278647,2.0408639904087567,-33.70643870198534,0.6082976632385403,5,0.9349994659423828,1.2199993133544922,0.8649978637695312,1.5149993896484375,-0.8500022888183594,2,0.007705492314757034,3.47622161671208,35.81999969482422,1.1428590891132273,35.630001068115234,1.9564799150827612,35.529998779296875,0.007705492314757034
9375,2017-05-18,35.220001220703125,35.470001220703125,35.080001831054695,35.189998626708984,17171900.0,0.0051369948765045415,-2.120042725261431,-0.04762337269149258,36.82718658955141,41.64463846684516,0.8088353178589855,1.2279154962913879,0.5907510420843778,1.063951171399637,17.190564496933217,0.43000030517578125,0.05281439304169311,-1.09149875640869,-2.409443901705899,0.22644638888851887,-1.750471329057298,-0.432526183760082,1.4707169234629305,20.618609406952963,-16.817607769330927,0.6589725726486053,5,0.7149982452392578,1.039999008178711,0.627497673034668,1.3349990844726562,-1.1500015258789062,3,-0.00028399022952307895,-1.8955339452048554,35.040000915527344,3.47622161671208,35.81999969482422,1.1428590891132273,35.630001068115234,-0.00028399022952307895
9376,2017-05-19,35.400001525878906,35.54999923706055,35.130001068115234,35.150001525878906,18340100.0,0.005110741026038701,-1.8965299518560417,8.332612841703751,37.183097986161776,39.20443726273021,0.45396481662638166,1.028172213623833,0.40567965947440143,0.8678564913824545,17.149246517611456,0.4199981689453125,-0.11184671502117993,-0.8654985427856445,-2.2449789581987503,0.5139818726274612,-1.555238750492201,-0.1757583350790881,1.123644849646908,39.17531854648419,0.3462924336145363,0.6897402077065543,5,0.4849987030029297,0.8599987030029297,0.4474973678588867,0.8499984741210938,-1.75,4,0.0031072539805934163,-2.120042725261431,35.220001220703125,-1.8955339452048554,35.040000915527344,3.47622161671208,35.81999969482422,0.0031072539805934163
9377,2017-05-22,35.77000045776367,36.11000061035156,35.380001068115234,35.47999954223633,14638100.0,0.010451946777863208,-1.9796029583495522,1.160003662109375,31.595070846921587,36.55672066365498,-0.041063348564080115,0.6123871552215192,0.03190309762103993,0.4821546266146868,16.33439273023297,0.7299995422363281,-0.287044096327719,-0.44649963378905966,-1.8231354457530813,0.930136178174962,-1.1348175397710705,0.24181827219295116,0.6032813259859253,68.80732981727952,32.190608295194366,0.6883179059820119,5,-0.06999969482421875,0.48999977111816406,0.0774984359741211,0.24499893188476562,-1.5699996948242259,0,-0.025440308520169652,-1.8965299518560417,35.400001525878906,-2.120042725261431,35.220001220703125,-1.8955339452048554,35.040000915527344,-0.025440308520169652
9378,2017-05-23,35.86000061035156,35.9900016784668,35.560001373291016,35.86999893188477,16903700.0,0.0025160791567269136,2.4399499519355476,-0.03447686196103579,33.23354968985599,34.91190088519049,-0.2358128628995857,0.46677246922828886,-0.036728321021435306,0.38384099187475584,15.260086642583664,0.43000030517578125,-0.4550488107140467,-0.3059995651245089,-1.6555316921982381,1.0435325619492204,-0.9807656286613735,0.36876649841235576,0.37795304079944003,77.06422339424016,42.570460623146865,0.6747660635368649,5,-0.2950000762939453,0.39999961853027344,-0.012501716613769531,-0.05500030517578125,-2.3199996948242188,1,-0.035694332334377465,-1.9796029583495522,35.77000045776367,-1.8965299518560417,35.400001525878906,-2.120042725261431,35.220001220703125,-0.035694332334377465
9379,2017-05-24,36.11999893188477,36.18000030517578,35.88999938964844,35.97999954223633,20640600.0,0.007250371363857644,1.230757944775375,-14.002289202585189,39.48126674427999,34.51920756530147,-0.5348073825011923,0.1507062432535733,-0.27254090157301647,0.11647767066213532,13.929487042930628,0.31999969482421875,-0.5717399726335515,-0.005501174926749286,-1.306228936767745,1.2952265869142465,-0.6558650558472436,0.6448627059937451,-1.0999984741211009,94.54532213429201,62.506498118994585,0.6503638809204962,5,-0.5199985504150462,0.1400012969970632,-0.27250003814697976,-0.37999916076660867,-2.3799972534179688,2,-0.048726422302841965,2.4399499519355476,35.86000061035156,-1.9796029583495522,35.77000045776367,-1.8965299518560417,35.400001525878906,-0.048726422302841965
9380,2017-05-25,36.2599983215332,36.38999938964844,36.060001373291016,36.11999893188477,13148500.0,0.0038759522089810705,-1.5384999119666647,0.9999999999998985,42.178747435999895,35.248714402234036,-0.6542508591303644,-0.08584220940451814,-0.3836499947969614,-0.023920221719876622,12.303234133985988,0.3299980163574219,-0.6611569581808254,0.19299831390380717,-0.9572340786021485,1.3432307064097628,-0.38211788234917066,0.768114510156785,-1.2167978668212882,89.68244116729892,60.05323172205418,0.5751161962529794,5,-0.5549983978271484,1.9073486328125e-06,-0.5224990844726562,-0.5199985504150391,-2.799999237060547,3,-0.05708769417109816,1.230757944775375,36.11999893188477,2.4399499519355476,35.86000061035156,-1.9796029583495522,35.77000045776367,-0.05708769417109816
9381,2017-05-26,36.2599983215332,36.33000183105469,36.13000106811523,36.2599983215332,11145500.0,0.0,1.8570105171381321,0.0,45.75753547380285,36.40976429569007,-0.6032487684768455,-0.0813498488358988,-0.35545358940304084,-0.0295918975371805,12.506122425408778,0.20000076293946023,-0.6891325866347628,0.18749847412109233,-0.9654536431156018,1.3404505913577864,-0.3889775844972547,0.7639745327394394,-1.1629259094238265,87.12858572696543,54.34096703947289,0.5764760586183475,5,-0.5549983978271484,1.9073486328125e-06,-0.5174989700317383,-0.5499992370605469,-1.9199981689453125,4,-0.06039709674802829,-1.5384999119666647,36.2599983215332,1.230757944775375,36.11999893188477,2.4399499519355476,35.86000061035156,-0.06039709674802829
9382,2017-05-30,36.18000030517578,36.43999862670898,36.09000015258789,36.27000045776367,13026900.0,-0.0022062333166164017,-1.5925768942764984,-100.0,47.040515472125826,37.49855847932872,-0.48838800853626196,-0.012216921411678072,-0.25179836696963775,0.047245414797075114,12.788520687606079,0.34999847412108664,-0.6666966911472514,0.11400051116943644,-1.034772072873544,1.2627730952124168,-0.4603857808520502,0.688386803190923,-1.0312108139648402,70.45464397492752,33.36125964995109,0.5743862920214894,5,-0.4500007629394531,0.07999992370605469,-0.3475017547607422,-0.470001220703125,-2.549999237060547,1,-0.06992810276275596,1.8570105171381321,36.2599983215332,-1.5384999119666647,36.2599983215332,1.230757944775375,36.11999893188477,-0.06992810276275596
9383,2017-05-31,36.11000061035156,36.38000106811523,35.86999893188477,36.310001373291016,17741900.0,-0.001934762140237023,2.000011219692847,2.2222269317170347,51.71237127004843,40.55659350097197,-0.41675149046264437,-0.010487494986321622,-0.16362517075444316,0.11460332354698011,12.02136828402386,0.5100021362304545,-0.5939767013108224,0.08700084686279297,-0.9808262706900024,1.1548279644155883,-0.4469127119136047,0.6209144056391906,-0.8837385710107384,42.10558016891737,1.1290429801506434,0.5339135587763989,5,-0.35000038146972656,0.14999961853027344,-0.14750194549560547,-0.35500144958496094,-2.229999542236328,2,-0.05289393007832244,-1.5925768942764984,36.18000030517578,1.8570105171381321,36.2599983215332,-1.5384999119666647,36.2599983215332,-0.05289393007832244
9384,2017-06-01,36.11999893188477,36.13000106811523,35.79999923706055,36.11999893188477,17510900.0,0.0002768851111663029,31.993135011487812,-0.0,58.23757589221782,42.93552564571268,-0.28769557487820663,-0.0929858167742239,-0.14238634174478904,0.09991878936874343,10.978954700973548,0.3300018310546804,-0.5225140180121883,0.13999919891357848,-0.8303822004738564,1.1103805983010133,-0.34519150078013894,0.6251898986072959,-0.820912697301857,50.00000000000166,5.648062165766689,0.4851906996937176,6,-0.33499908447266336,0.1400012969970632,-0.07249927520752664,-0.28999900817871804,-2.4699974060058665,3,-0.07142851862268318,2.000011219692847,36.11000061035156,-1.5925768942764984,36.18000030517578,1.8570105171381321,36.2599983215332,-0.07142851862268318
9385,2017-06-02,36.31999969482422,36.33000183105469,36.0,36.27000045776367,19127400.0,0.005537119846448668,8.42815105443845,100.0,64.90571198249553,46.01581608974977,-0.3523005878853738,-0.35281776909268814,-0.3188203354402077,-0.10572851328109323,10.017027753609366,0.3300018310546875,-0.4646733587336769,0.3664999008178711,-0.5299782981093344,1.2629780997450766,-0.0817391986457352,0.8147390002814774,-0.9524587167137426,81.25014901175494,31.082724135976903,0.4482390994636034,6,-0.4099998474121094,-0.05999946594238281,-0.1575002670288086,-0.375,-2.4000015258789134,4,-0.07103518827190625,31.993135011487812,36.11999893188477,2.000011219692847,36.11000061035156,-1.5925768942764984,36.18000030517578,-0.07103518827190625
9386,2017-06-05,36.34000015258789,36.5,36.20000076293945,36.29999923706055,11685700.0,0.0005506734012039605,-1.5000158947134183,0.8000305180437934,63.81325440695375,49.595614263086674,-0.251374614322998,-0.4328129326894583,-0.31131197824464607,-0.13019883831755408,9.410338704118203,0.2999992370605469,-0.25966928061210837,0.41050033569335653,-0.41085771643220426,1.2318583878189173,-0.00017869036942386174,0.8211793617561369,-0.9081117155615033,77.142903853385,21.84349318086484,0.4106790260627808,6,-0.3099994659423828,-0.24500083923339844,-0.030000686645507812,-0.26000022888183594,-2.0900001525878906,0,-0.07925154254326938,8.42815105443845,36.31999969482422,31.993135011487812,36.11999893188477,2.000011219692847,36.11000061035156,-0.07925154254326938
9387,2017-06-06,36.13000106811523,36.45000076293945,35.97999954223633,36.15999984741211,18420900.0,-0.005778730973882706,-1.8484764414851806,-0.749952317375726,55.98459977229564,52.12350871669108,0.01683077171567504,-0.2688911087606698,-0.07213092335145888,0.06751733693556616,8.625000756049525,0.470001220703125,-0.15114950561727625,0.2210012435913029,-0.555437611299503,0.9974400984821088,-0.16721818385410359,0.6092206710367094,-0.6126637060509523,47.14306734023147,-9.328281967152982,0.3882194274454045,6,0.019998550415046168,-0.03500175476073508,0.17999839782715554,-0.05000114440917258,-1.8899993896484233,1,-0.049543339679195664,-1.5000158947134183,36.34000015258789,8.42815105443845,36.31999969482422,31.993135011487812,36.11999893188477,-0.049543339679195664
9388,2017-06-07,36.2599983215332,36.56999969482422,36.099998474121094,36.13000106811523,17192000.0,0.003598041781756267,-3.9473176999678765,-4.333418107832374,81.44337802842136,56.78596552604012,-0.056389870696513356,-0.4295764818348218,-0.17824866498784786,-0.0702994540417734,8.310591261192412,0.470001220703125,-0.04464547413583375,0.3564985275268526,-0.4076517627717138,1.120648817825419,-0.025576617622427023,0.7385736726761323,-0.6640479484340673,59.74010532521513,-3.4669472680427944,0.3820751451492822,6,-0.07499885559082031,-0.16499900817871094,0.1875009536743164,-0.17999839782714844,-1.5799980163574219,2,-0.07253164299944637,-1.8484764414851806,36.13000106811523,-1.5000158947134183,36.34000015258789,8.42815105443845,36.31999969482422,-0.07253164299944637
9389,2017-06-08,36.47999954223633,36.52999877929688,36.15999984741211,36.34000015258789,17154200.0,0.006067325727714623,2.0833518771655313,1.0769411350430775,81.8182693919384,61.190356854477734,-0.24580359976673805,-0.6456645534704677,-0.37809153061612477,-0.29819770256267475,8.682658394906225,0.36999893188477273,0.06591636258078637,0.5529996871948271,-0.25271828360702386,1.358717657996678,0.1501407017939016,0.9558586725957525,-0.7866442369646833,84.74574079462063,15.484333247866672,0.40285898540092496,6,-0.2950000762939453,-0.38500022888183594,-0.032500267028808594,-0.39999961853027344,-2.009998321533203,3,-0.07127188889108482,-3.9473176999678765,36.2599983215332,-1.8484764414851806,36.13000106811523,-1.5000158947134183,36.34000015258789,-0.07127188889108482
9390,2017-06-09,35.709999084472656,36.560001373291016,35.310001373291016,36.5,33322100.0,-0.02110746895356097,1.7472416915389517,-5.642888283378746,56.03109952679794,62.33186397147719,0.4894452998954293,0.13271550837764323,0.4045025295221407,0.4591883954121201,9.021569812989155,1.25,0.1524353681011732,-0.21800079345702983,-1.0225289822965706,0.586527395382511,-0.6202648878768002,0.18426330096274057,0.8600006103515625,31.74589238300823,-39.6142668057137,0.4022640944197711,6,0.23000144958496094,0.35500144958496094,0.8050003051757812,0.37000083923339844,-1.1800003051757812,4,-0.057686855542079085,2.0833518771655313,36.47999954223633,-3.9473176999678765,36.2599983215332,-1.8484764414851806,36.13000106811523,-0.057686855542079085
9391,2017-06-12,35.72999954223633,36.0099983215332,35.40999984741211,35.59000015258789,28488300.0,0.0005600800413452234,-1.399993896484375,-0.17721421190377318,49.099075878328,62.560592905499654,0.4317627698862907,0.1354093685075597,0.3917848983634542,0.4272005166410082,9.295673416558367,0.5999984741210938,0.1987621856490165,-0.20800037384033487,-0.9965114123360905,0.5805106646554208,-0.6022558930882127,0.18625514540754295,0.8300018310546875,33.33323241528181,-36.76565008430636,0.39425551924787644,6,0.21000099182128906,0.24500083923339844,0.7925004959106445,0.35000038146972656,-1.1699981689453125,0,-0.0506577496915841,1.7472416915389517,35.709999084472656,2.0833518771655313,36.47999954223633,-3.9473176999678765,36.2599983215332,-0.0506577496915841
9392,2017-06-13,35.880001068115234,35.95000076293945,35.529998779296875,35.68000030517578,20588200.0,0.004198195572367336,1.4705987950049928,1.42858310626703,50.438607498573674,62.419063597558015,0.26231652302475084,0.005373005767495442,0.24064326112031864,0.2689958589740229,9.584589919463355,0.4200019836425781,0.22826698081676255,-0.07049884796142436,-0.8462750569710309,0.7052773610481822,-0.4583869524662276,0.3173892565433789,0.6800003051757812,45.238131280256496,-22.989106494786128,0.3878881045048024,6,0.05999946594238281,0.05499839782714844,0.6424989700317383,0.1999988555908203,-1.1300010681152344,1,-0.04542923688939726,-1.399993896484375,35.72999954223633,1.7472416915389517,35.709999084472656,2.0833518771655313,36.47999954223633,-0.04542923688939726
9393,2017-06-14,35.529998779296875,36.04999923706055,35.220001220703125,35.9900016784668,19149000.0,-0.009754801516140166,1.862071913866472,-2.300005722024071,37.552733787126805,60.12074780810346,0.582667091885412,0.3505058010011055,0.5825134569544161,0.6027686619827648,10.427126785708936,0.8299980163574219,0.23087366086057415,-0.40600109100341797,-1.2026086774791693,0.3906064954723334,-0.8043048842412972,-0.007697297765538735,1.005002593994142,23.13414352939167,-40.0388044274107,0.398303793237876,6,0.3650016784667969,0.35500144958496094,0.9925012588500977,0.5500011444091797,-0.7999992370605469,2,-0.036307265554474055,1.4705987950049928,35.880001068115234,-1.399993896484375,35.72999954223633,1.7472416915389517,35.709999084472656,-0.036307265554474055
9394,2017-06-15,35.310001373291016,35.47999954223633,35.139999389648445,35.209999084472656,20410000.0,-0.0061918776685703225,-1.8333147897958648,-0.217394909899077,30.6122830290915,56.31036681328079,0.7550889410634909,0.6237479879891623,0.7877861986581323,0.8078069290961736,10.661429007870495,0.3899993896484304,0.22620181015444984,-0.6394985198974581,-1.379297539744293,0.10030049994937684,-1.009398029820872,-0.2695990099740442,1.1723999938964837,11.971953955056042,-45.87118138258108,0.36989950992341575,6,0.5449981689453125,0.4849987030029297,1.212498664855957,0.7699985504150391,-0.8100013732910156,3,-0.017842000668733315,1.862071913866472,35.529998779296875,1.4705987950049928,35.880001068115234,-1.399993896484375,35.72999954223633,-0.017842000668733315
9395,2017-06-16,35.209999084472656,35.33000183105469,35.009998321533196,35.279998779296875,30762800.0,-0.002832123617361404,2.764618767670505,-0.6999809269502193,29.411773505648114,52.48798004646904,0.7611191054898256,0.7620323140950518,0.8735323937209358,0.8785446504084717,10.988696883552429,0.3200035095214915,0.20344349408273388,-0.7390007019042955,-1.4808866957260278,0.0028852919174369163,-1.109943698815158,-0.3680577049934328,1.1918581640625021,19.230825661153027,-33.46588793522478,0.3709429969108659,6,0.5799999237060547,0.5799999237060547,1.2300004959106445,0.8700008392333984,-0.5400009155273509,4,-0.02101669647858251,-1.8333147897958648,35.310001373291016,1.862071913866472,35.529998779296875,1.4705987950049928,35.880001068115234,-0.02101669647858251
9396,2017-06-19,35.5099983215332,35.61000061035156,35.31999969482422,35.61000061035156,21583800.0,0.00852028528432558,4.799885561701316,1.4286103542234332,37.90610337690174,50.4792582247586,0.3699017447420516,0.49613329886764035,0.5685944341941536,0.5478541354580884,11.254605377364866,0.40000152587890625,0.1632866869998182,-0.4445013046264634,-1.1707162450487374,0.28171363579581055,-0.8076087748375969,-0.08139383441532999,0.7805102128417971,48.076880754136,-2.2755241817487644,0.3631074702111363,6,0.2800006866455078,0.2800006866455078,0.8225011825561523,0.5700016021728516,-0.7599983215332031,0,-0.027597848171174277,2.764618767670505,35.209999084472656,-1.8333147897958648,35.310001373291016,1.862071913866472,35.529998779296875,-0.027597848171174277
9397,2017-06-20,34.860000610351555,35.45000076293945,34.84000015258789,35.45000076293945,21536500.0,-0.018304639310204984,1.0677981443765558,5.899866488651607,31.343275084208074,44.91258011984602,0.9172649748979964,1.1325257477752118,1.205998566957227,1.1669013614379438,12.113669280160913,0.6699981689453125,0.06381599234823199,-1.04899902343751,-1.9228985515528123,-0.1750994953222076,-1.4859487874951611,-0.6120492593798588,1.3280671069961016,1.6529316443558633,-47.68782396557903,0.43694976405765057,6,0.8400001525878977,0.8449993133544993,1.4599990844726634,1.2199993133544993,0.1100006103515696,1,-0.00860582994285597,4.799885561701316,35.5099983215332,2.764618767670505,35.209999084472656,-1.8333147897958648,35.310001373291016,-0.00860582994285597
9398,2017-06-21,34.580001831054695,34.59999847412109,34.09000015258789,34.330001831054695,27138500.0,-0.008032093356123315,2.517311233886115,-0.42372870397309803,28.729315535622646,39.013807469144275,1.0436455180451958,1.3826000527920357,1.47730521234638,1.4073010876255267,13.374374512538356,0.7700004577636648,-0.04908678416631318,-1.2649978637695227,-2.322252624833588,-0.20774310270545726,-1.793625244301552,-0.7363704832374935,1.473259129816988,32.23694282222308,-16.31732669686336,0.528627380532032,6,0.7449989318847585,0.7499980926513601,1.7399978637695241,1.49999809265136,0.729999542236321,2,0.004916083283507566,1.0677981443765558,34.860000610351555,4.799885561701316,35.5099983215332,2.764618767670505,35.209999084472656,0.004916083283507566
9399,2017-06-22,34.360000610351555,34.630001068115234,34.290000915527344,34.560001373291016,24602900.0,-0.006362093957599679,1.0,-0.8000030517578409,23.076931138414906,35.352233203768385,1.0407454867319004,1.5431016371867585,1.687812849324331,1.5949635666574196,14.332046765861826,0.3400001525878906,-0.13719884569756147,-1.3969991683960004,-2.6353519994561694,-0.15864633733583133,-2.016175583926085,-0.7778227528659158,1.4576690535260752,17.763182661201814,-25.55417595645061,0.6191764155300844,6,0.7099990844726634,0.9699993133544993,1.9449996948242259,1.7199993133544993,1.1100006103515696,3,0.010768303996284034,2.517311233886115,34.580001831054695,1.0677981443765558,34.860000610351555,4.799885561701316,35.5099983215332,0.010768303996284034
9400,2017-06-23,34.189998626708984,34.549999237060554,34.09999847412109,34.209999084472656,29260900.0,-0.004947671147344401,-3.499990463293038,0.10000190734135334,21.635870626435647,32.30076595355812,1.0867436255734972,1.6338409152719038,1.8496962652054805,1.7408902109641957,15.056828427262525,0.45000076293946734,-0.3077754730404223,-1.4635011672973661,-2.8606749595268397,-0.06632737506789255,-2.1620880634120994,-0.7649142711826329,1.4203506958138803,6.578845000363902,-31.118928382246377,0.6985868961147358,6,0.8800010681152344,1.1400012969970703,1.9275016784667969,1.8900012969970703,2.1599998474121094,4,0.00906701917937025,1.0,34.360000610351555,2.517311233886115,34.580001831054695,1.0677981443765558,34.860000610351555,0.00906701917937025
9401,2017-06-26,34.06999969482422,34.509998321533196,34.029998779296875,34.259998321533196,18854800.0,-0.0035097670870049003,-2.555546136565878,9.499713904252935,22.1621493443363,29.15893726975397,1.057741484914125,1.6668168706594813,1.9722652884273373,1.840661730413089,15.850356556878687,0.479999542236321,-0.5172794959157017,-1.4740001678466825,-3.007642325931286,0.05964199023792105,-2.2408212468889843,-0.7071790888043807,1.357907727306447,2.8169619471047294,-32.29450949088618,0.7668210790423018,6,0.9699993133544922,1.2299995422363281,2.0275001525878906,2.010000228881836,2.5699996948242188,0,0.01761075666262002,-3.499990463293038,34.189998626708984,1.0,34.360000610351555,2.517311233886115,34.580001831054695,0.01761075666262002
9402,2017-06-27,33.650001525878906,34.150001525878906,33.650001525878906,34.0,27078900.0,-0.012327507270542104,-1.8571553133514986,1.8421105467103707,17.29328699609448,26.907887626305936,1.2607273312531504,1.9895613552135032,2.382591415912138,2.2352301240140804,16.642633230041277,0.5,-0.6360284792733566,-1.767498397827147,-3.486431066895186,-0.04856572875910814,-2.6269647323611665,-0.9080320632931276,1.5821986862550261,0.0,-30.67438838729897,0.8594663345340188,6,0.9799995422363281,1.4599990844726562,2.4224987030029297,2.4299983978271484,2.8400001525878906,1,0.03268940339497828,-2.555546136565878,34.06999969482422,-3.499990463293038,34.189998626708984,1.0,34.360000610351555,0.03268940339497828
9403,2017-06-28,34.200000762939446,34.240001678466804,33.740001678466804,33.77000045776367,25940100.0,0.016344701697488917,-1.0408252238225582,-1.228577656675729,23.611123375442062,26.129980998122665,0.5612490756368587,1.3587992717547834,1.8197627334026123,1.6652959035988246,17.915130504622965,0.5900001525878977,-0.7326864599853238,-1.1219991683960018,-2.8904541740498857,0.6464558372578821,-2.00622667122294,-0.23777166556906337,0.779047659393683,56.122397343723115,30.953900985007145,0.8842275028269417,6,0.43000030517578836,0.9099998474121165,1.7799997329711985,1.8799991607666087,2.099998474121101,2,0.02251463276568355,-1.8571553133514986,33.650001525878906,-2.555546136565878,34.06999969482422,-3.499990463293038,34.189998626708984,0.02251463276568355
9404,2017-06-29,33.540000915527344,34.09999847412109,33.34000015258789,33.919998168945305,25215700.0,-0.019298240721892235,1.054055447300341,-0.8837139156508914,24.228044645559194,25.554011124779446,1.0546815544819452,1.9137190849634322,2.454486074824672,2.305312304033336,19.57175262103664,0.8600006103515554,-0.8733630252030267,-1.6529991149902372,-3.5482122460458996,0.24221401606542514,-2.600605680518072,-0.7053925494624025,1.226400003373108,16.52900117908904,-7.484979095596909,0.9476065655278321,6,0.9349994659423828,1.414999008178711,2.372499465942383,2.539999008178711,2.8899993896484375,3,0.05277282079453527,-1.0408252238225582,34.200000762939446,-1.8571553133514986,33.650001525878906,-2.555546136565878,34.06999969482422,0.05277282079453527
9405,2017-06-30,33.740001678466804,33.93000030517578,33.529998779296875,33.86999893188477,24432000.0,0.005963051803223651,2.200012207031432,0.3421005079607348,27.334873115678377,24.37942998464352,0.6975923858153266,1.59215134245202,2.222307431982543,2.085010872670658,20.925886681054344,0.40000152587890625,-0.9588389868051337,-1.323998451232903,-3.2472337920660763,0.5992368896002702,-2.2856161216494897,-0.3623807808163164,0.7696471024973874,34.18821810973385,10.88407733452718,0.9616176704165866,6,0.6549987792968679,1.2149982452392507,2.1899986267089773,2.3399982452392507,2.6699981689453054,4,0.051274435571247334,1.054055447300341,33.540000915527344,-1.0408252238225582,34.200000762939446,-1.8571553133514986,33.650001525878906,0.051274435571247334
9406,2017-07-03,33.459999084472656,34.029998779296875,33.43000030517578,33.509998321533196,12676900.0,-0.008298831655744965,-9.909380960638114,0.38461764188033737,23.23006926375507,23.47796267125985,0.7333404785239921,1.7342442712604793,2.4617017640132133,2.342399444541485,22.034906321127796,0.5999984741210938,-1.0232418306695266,-1.460000991821289,-3.4120247904332928,0.49202280679071464,-2.436012891127291,-0.4839890925152872,0.8391129433838032,13.333192048488854,-6.89916866343059,0.9760118993060027,7,0.5250015258789062,1.4950008392333984,2.522500991821289,2.6200008392333984,3.1300010681152344,0,0.0863717713306682,2.200012207031432,33.740001678466804,1.054055447300341,33.540000915527344,-1.0408252238225582,34.200000762939446,0.0863717713306682
9407,2017-07-05,34.34000015258789,34.43000030517578,33.490001678466804,33.52000045776367,30010800.0,0.026300092414635046,-1.1363671830973887,-16.400244144352676,38.21783359910321,24.532242456091023,-0.2549951866829687,0.7518107024965417,1.536618552926896,1.4593617440626332,23.35358993655814,0.970001220703125,-1.0616184563706526,-0.4904998779296861,-2.371791577047837,1.390791821188465,-1.4311457274887616,0.4501459716293894,-1.0,91.74310642303936,68.90860387624116,0.9406458495590756,7,-0.3549995422363281,0.6149997711181641,1.6424999237060547,1.75,1.7999992370605469,2,0.0669772634490573,-9.909380960638114,33.459999084472656,2.200012207031432,33.740001678466804,1.054055447300341,33.540000915527344,0.0669772634490573
9408,2017-07-06,33.630001068115234,34.290000915527344,33.560001373291016,34.11999893188477,20733200.0,-0.020675570218922967,-1.3174689676052074,-0.5975585928414009,34.837544877771336,25.838977316019516,0.34204434859387334,1.3224786721877422,2.188487230808846,2.164080798432579,24.508944615406037,0.779998779296875,-1.1740649921599342,-1.0689990997314425,-2.89647165916967,0.758473459706785,-1.9827353794505527,-0.15526282001233227,-0.2682009124755851,26.60558485600395,2.298023594955545,0.9137362797191136,7,0.3149986267089844,1.3249988555908203,2.3649988174438477,2.589998245239258,2.2399978637695384,3,0.0850431317132232,-1.1363671830973887,34.34000015258789,-9.909380960638114,33.459999084472656,2.200012207031432,33.740001678466804,0.0850431317132232
9409,2017-07-07,33.880001068115234,34.11999893188477,33.700000762939446,33.700000762939446,18304500.0,0.007433838598269515,-3.666638409697581,-0.3673491630984911,38.3128441357228,27.69197437260698,0.018769917086281396,0.9145979678218552,1.8801290034646883,1.9028560284314437,25.726736096733127,0.48999786376953836,-1.2068133249505237,-0.6889991760253906,-2.3448765512930265,0.9668781992422453,-1.5169378636592086,0.13893951160842732,-0.4968369094848626,45.00007629394531,19.22208317186118,0.8279386876338195,7,0.0449981689453125,1.0749988555908203,2.1299991607666016,2.339998245239258,2.4599990844726562,4,0.07142851513138804,-1.3174689676052074,33.630001068115234,-1.1363671830973887,34.34000015258789,-9.909380960638114,33.459999084472656,0.07142851513138804
9410,2017-07-10,33.650001525878906,33.740001678466804,33.22999954223633,33.25,29918400.0,-0.006788652154228636,-1.318178665556975,2.222226931716947,33.4519826587359,28.946400296429154,0.18340220985854216,1.0354423548509644,2.0317755228035494,2.118103662078191,27.452032646560586,0.6500015258789062,-1.2123025854524698,-0.8159988403320284,-2.4287550775066293,0.7967573968425725,-1.6223769589193324,-0.009620721744724392,0.779998779296875,35.00014305105651,11.545333217971976,0.806378118587301,7,0.17999839782714844,1.2499980926513672,2.3724985122680664,2.569997787475586,2.3499984741210938,0,0.08261511599513272,-3.666638409697581,33.880001068115234,-1.3174689676052074,33.630001068115234,-1.1363671830973887,34.34000015258789,0.08261511599513272
9411,2017-07-11,33.919998168945305,33.93000030517578,33.43000030517578,33.639999389648445,25737500.0,0.008023674021493177,2.3332994252581254,0.6999942779758939,41.0305073986229,31.583869230043426,-0.12304978449915183,0.6565541470460303,1.7262122714769959,1.8328593226485523,29.085054081546286,0.5,-1.1721239216697157,-0.45550212860108275,-1.9697354393074704,1.058731182105305,-1.2126187839542766,0.3016145267521111,0.4860021209716834,57.499849001661985,29.994804254212685,0.7571166553531941,7,-0.08999824523925071,0.980001449584968,2.1650018692016673,2.300001144409187,1.8900032043457102,1,0.07340807231370872,-1.318178665556975,33.650001525878906,-3.666638409697581,33.880001068115234,-1.3174689676052074,33.630001068115234,0.07340807231370872
9412,2017-07-12,34.25,34.389999389648445,33.939998626708984,34.279998779296875,23768300.0,0.009728828091648323,2.600006103515477,-0.10713896457766212,46.88089060546224,34.16939892226789,-0.401179739533859,0.20888512596077646,1.358587113398798,1.4836257588687047,30.402486622459477,0.4700012207031392,-1.0994686845745107,-0.04400024414062642,-1.3825516644917712,1.2945511762105184,-0.7132759543161953,0.6252754660349424,-1.0200004577636719,87.93108551171157,58.50373101491573,0.6692757101755722,7,-0.4200000762939453,0.6499996185302734,1.8125,1.9699993133544922,0.9199981689453054,2,0.06832117233833257,2.3332994252581254,33.919998168945305,-1.318178665556975,33.650001525878906,-3.666638409697581,33.880001068115234,0.06832117233833257
9413,2017-07-13,34.240001678466804,34.400001525878906,34.11999893188477,34.330001831054695,15046200.0,-0.0002919217965896559,1.4348100111124897,3.0001271617497456,48.818907689546734,36.901717038266504,-0.43014491040868563,0.12362311574456442,1.308793192031544,1.4730212680380035,31.20376816502648,0.2800025939941335,-1.0216041357529946,0.010501289367681466,-1.1949851499952544,1.2159877287306173,-0.5922419303137829,0.6132445090491458,-0.9868021392822328,86.32482255167011,53.13260192466663,0.6027432196814675,7,-0.4100017547607493,0.6599979400634695,1.8824977874755788,1.9799976348876882,0.769996643066392,3,0.05549058463909251,2.600006103515477,34.25,2.3332994252581254,33.919998168945305,-1.318178665556975,33.650001525878906,0.05549058463909251
9414,2017-07-14,34.68000030517578,34.709999084472656,34.27000045776367,34.47999954223633,16316400.0,0.012850426551984873,2.3846266707748285,-2.2222269317170347,54.579459510335,39.92889330433946,-0.7726848423455266,-0.3857723538393998,0.81256003328361,1.0141305351269096,31.656942696125263,0.46999740600585227,-0.861469960939786,0.4819999694824233,-0.6342259196374087,1.5982258586022553,-0.0761129750774927,1.0401129140423393,-1.3809286865234398,97.97305482598016,58.877454779652986,0.5581129445599166,7,-0.7100009918212891,0.21500015258789062,1.4599990844726562,1.539999008178711,0.23999786376952414,4,0.03431368558931047,1.4348100111124897,34.240001678466804,2.600006103515477,34.25,2.3332994252581254,33.919998168945305,0.03431368558931047
9415,2017-07-17,34.470001220703125,34.740001678466804,34.360000610351555,34.740001678466804,21044400.0,-0.00605533686922477,1.8148179544779803,-1.3499971389880001,53.6764881190299,43.31182873270333,-0.5009230217903209,-0.24670317262626895,0.9669159079535277,1.211009811679446,31.88114069676411,0.3800010681152486,-0.7614648117917255,0.30900077819823935,-0.710883042927037,1.3288845993235157,-0.2009411323643988,0.8189426887608775,-1.0862739541015642,79.3892996397877,34.22977170635119,0.5099419105626369,7,-0.4850006103515625,0.4249992370605469,1.6699981689453125,1.7499980926513672,0.18000030517578125,0,0.05425003961884456,2.3846266707748285,34.68000030517578,1.4348100111124897,34.240001678466804,2.600006103515477,34.25,0.05425003961884456
9416,2017-07-18,34.529998779296875,34.580001831054695,34.25,34.43000030517578,14362800.0,0.001740573149667135,2.2999427808504946,-0.37036409104394397,58.661400175716594,45.58333613010482,-0.4393855787564007,-0.40462984834242377,0.8517921722619661,1.1363517370555627,32.90928850407868,0.3300018310546946,-0.6106390045309666,0.4179983139038086,-0.40395300116231425,1.2399496289699314,0.007022656370750724,0.8289739714368665,-1.0377695597460956,73.74973774056276,21.932773547290992,0.41097565753305987,7,-0.5449981689453125,0.1100006103515625,1.4725017547607422,1.730001449584961,0.13000106811523438,1,0.04257171365973211,1.8148179544779803,34.470001220703125,2.3846266707748285,34.68000030517578,1.4348100111124897,34.240001678466804,0.04257171365973211
9417,2017-07-19,34.560001373291016,34.68000030517578,34.459999084472656,34.68000030517578,17036200.0,0.0008688848842974828,2.666719649044728,-1.2000076295109483,53.94737722691446,47.70665083556517,-0.4860080924947425,-0.48302494600208945,0.7749020301347542,1.0861257765085384,33.079877178426045,0.220001220703125,-0.4758493212378099,0.463000869750978,-0.3110274787190477,1.2370292182210036,0.07598669551596515,0.8500150439859908,-0.9679503570269574,70.96782132529265,18.881866107530094,0.38701417423501244,7,-0.5750007629394531,0.07999801635742188,1.3974990844726562,1.6999988555908203,0.14999771118164062,2,0.03616898004425528,2.2999427808504946,34.529998779296875,1.8148179544779803,34.470001220703125,2.3846266707748285,34.68000030517578,0.03616898004425528
9418,2017-07-20,34.75,34.84000015258789,34.47999954223633,34.540000915527344,17506200.0,0.005497645230298609,-1.181809774818514,-1.7500079473567092,64.79217809149313,50.64879905287298,-0.5592371381540886,-0.6952822106892995,0.5447374467990187,0.8771226546641913,32.11122803600252,0.3600006103515625,-0.2776811273723041,0.6444995880126925,-0.15517041514205943,1.4441695911674444,0.24466458643531297,1.044334589590072,-1.0661129307597221,84.74574079462063,26.99872396272223,0.3998350015773776,7,-0.7150001525878906,-0.1100006103515625,1.1875,1.510000228881836,-0.0800018310546946,3,0.012086278243030435,2.666719649044728,34.560001373291016,2.2999427808504946,34.529998779296875,1.8148179544779803,34.470001220703125,0.012086278243030435
9419,2017-07-21,34.72999954223633,34.81999969482422,34.400001525878906,34.540000915527344,22245000.0,-0.0005755527414006423,1.2702669264792306,0.9047593097184378,62.65983207509979,53.89411565469119,-0.45369554822470093,-0.6810593692690361,0.5351170771260954,0.8827591553398406,31.223210310154627,0.4199981689453125,-0.21377116343706604,0.605999183654788,-0.23453653442229694,1.446534901731873,0.18573132461624198,1.026267042693334,-0.9305011646612869,81.35583357579284,19.776633229842908,0.4202678590385437,7,-0.5949993133544922,-0.3099994659423828,1.1600008010864258,1.5300006866455078,-0.07999801635742188,4,0.00806215902641605,-1.181809774818514,34.75,2.666719649044728,34.560001373291016,2.2999427808504946,34.529998779296875,0.00806215902641605
9420,2017-07-24,34.5,34.799999237060554,34.380001068115234,34.72999954223633,16146300.0,-0.006622503462938911,1.2702669264791817,-1.2105326560523622,63.47153894654873,56.38756360446073,-0.10107282761675407,-0.44970090716054756,0.742528584768607,1.1012226161052538,30.070371158919084,0.4199981689453196,-0.06525718792391189,0.3604995727539091,-0.4964339209321835,1.2174330664400017,-0.06796717408914077,0.788966319596959,-0.5964514449236731,42.372870397310315,-24.263631656048155,0.4284667468430467,7,-0.1100006103515625,-0.07999992370605469,1.3249998092651367,1.760000228881836,0.22999954223632812,0,0.012173859969429213,1.2702669264792306,34.72999954223633,-1.181809774818514,34.75,2.666719649044728,34.560001373291016,0.012173859969429213
9421,2017-07-25,34.669998168945305,34.740001678466804,34.400001525878906,34.549999237060554,18096700.0,0.004927483157834978,1.6153259290775097,-0.5217355248535697,55.238080244528845,57.31614023102369,-0.1715340735266082,-0.6033795313897201,0.5566101209204106,0.9208791304543311,28.770483768755874,0.34000015258789773,0.05657938856366229,0.500497817993157,-0.3876331471653671,1.388628783151681,0.05643233541389492,0.944563300572419,-0.6728044541178235,63.042973479506855,-0.4004567223171591,0.4440654825792622,7,-0.18999862670897727,-0.24999809265136008,1.1200008392334055,1.5850009918212962,0.2200012207031392,1,-0.0005767708140322902,1.2702669264791817,34.5,1.2702669264792306,34.72999954223633,-1.181809774818514,34.75,-0.0005767708140322902
9422,2017-07-26,34.75,34.970001220703125,34.59000015258789,34.700000762939446,15499300.0,0.0023075233712113175,-1.8148179544780232,0.4166640175478722,72.22226427147413,59.91651318457117,-0.19350088043328384,-0.6289958047025479,0.45806551533948436,0.8310518064272117,26.758251091883373,0.3800010681152344,0.24133604972966083,0.5254997253417955,-0.36341325775231326,1.4144127084359042,0.08104323379474465,0.9699562168888463,-0.668525641396478,62.71166715158568,-5.168785320613587,0.44445649154705297,7,-0.1399993896484375,-0.4099998474121094,1.039999008178711,1.5049991607666016,0.31999969482421875,2,-0.0025899324485724184,1.6153259290775097,34.669998168945305,1.2702669264791817,34.5,1.2702669264792306,34.72999954223633,-0.0025899324485724184
9423,2017-07-27,34.970001220703125,35.25,34.669998168945305,34.779998779296875,43062800.0,0.0063309703799461214,-1.829251953851816,3.8001068131527367,71.88760557468028,61.83964052505399,-0.3342074406426718,-0.830956317931836,0.21557048093717412,0.6076738270873392,25.107512288746026,0.5800018310546946,0.3659581867636774,0.7070009231567411,-0.24210572427213606,1.6561075705856183,0.23244759944230253,1.1815542468711797,-0.7819036386476483,67.8161927520663,-2.836261941458801,0.4745533237144373,7,-0.220001220703125,-0.7300014495849609,0.7324991226196289,1.1999988555908203,0.11999893188476562,3,-0.007435005065900335,-1.8148179544780232,34.75,1.6153259290775097,34.669998168945305,1.2702669264791817,34.5,-0.007435005065900335
9424,2017-07-28,35.310001373291016,35.86000061035156,35.0,35.130001068115234,36291500.0,0.009722623412051767,-2.9090719933416564,0.9473578541599743,81.9231395609863,64.97815735193804,-0.643069589945938,-1.0872998857029046,-0.11829088847778735,0.26256728174580246,23.336608412566225,0.8899993896484375,0.444924722432944,0.9585010528564482,-0.035761895431548396,1.9527640011444447,0.4613695787124499,1.4556325270004464,-0.9732374527233034,62.83787789356475,-11.815248077318273,0.49713147414399916,7,-0.2550010681152344,-0.7650012969970703,0.01749897003173828,0.4849987030029297,-0.29000091552734375,4,-0.018125267047704452,-1.829251953851816,34.970001220703125,-1.8148179544780232,34.75,1.6153259290775097,34.669998168945305,-0.018125267047704452
9425,2017-07-31,35.470001220703125,35.7400016784668,35.31999969482422,35.470001220703125,27057000.0,0.004531289753308743,-1.7999847413661563,0.0,81.12458597477112,67.47406688516632,-0.7222548309522949,-1.171089507707677,-0.2759690077362791,0.10121368342232273,21.470002690407032,0.43000030517578125,0.523072217104442,1.0320009231567369,-0.036507442258802314,2.100509288572276,0.4977467404489673,1.5662551058645064,-0.8895194297699973,73.28769628719985,-3.389168232919559,0.5342541827077697,7,-0.35000038146972656,-0.9250011444091797,-0.2700014114379883,0.3249988555908203,0.2899971008300781,0,-0.023118118596105464,-2.9090719933416564,35.310001373291016,-1.829251953851816,34.970001220703125,-1.8148179544780232,34.75,-0.023118118596105464
9426,2017-08-01,36.349998474121094,36.43000030517578,35.56999969482422,35.65999984741211,38710200.0,0.02480962004885212,1.0235253990835775,100.0,84.53952486836772,70.87319440088335,-1.4717004572282733,-1.9220168378057565,-1.1491738546623438,-0.7782273652813672,19.865408963798426,0.9599990844726562,0.5585351559219163,1.767498207092288,0.49389834148808376,3.0410980726964922,1.1306982742901894,2.4042981398943866,-1.5647936720810165,95.65207475976739,19.55614038800799,0.636799932802102,8,-0.9449977874755859,-1.519998550415039,-1.149998664855957,-0.5549983978271484,-0.80999755859375,1,-0.04456668500380001,-1.7999847413661563,35.470001220703125,-2.9090719933416564,35.310001373291016,-1.829251953851816,34.970001220703125,-0.04456668500380001
9427,2017-08-02,36.63999938964844,36.66999816894531,36.060001373291016,36.33000183105469,35004300.0,0.007978017268248427,2.2973234905971625,0.4492727182259964,86.14458869584298,73.24568446803332,-1.6043388210548244,-2.140623583305164,-1.4408004793873772,-1.067417134039374,19.40133941882239,0.6099967956542969,0.6300076893442323,1.9424991607666016,0.3787812266195516,3.5062170949136515,1.1606401936930766,2.7243581278401265,-1.5587313970439354,98.50006103515625,22.719071784791794,0.7818589670735246,8,-1.114999771118164,-1.6900005340576172,-1.4700002670288086,-0.875,-1.4500007629394531,2,-0.04776200952924703,1.0235253990835775,36.349998474121094,-1.7999847413661563,35.470001220703125,-2.9090719933416564,35.310001373291016,-0.04776200952924703
9428,2017-08-03,36.4900016784668,36.59000015258789,36.150001525878906,36.54999923706055,26611300.0,-0.004093824063327256,5.285722070844686,-0.19354203583382557,79.86805909643142,75.15770969262572,-1.3204220215416314,-1.8607789148717586,-1.2971064003324884,-0.9054969089973994,18.912190978986835,0.48999786376953125,0.6727938673390668,1.6495014190673842,-0.02251546937917226,3.3215183075139407,0.8134929748441095,2.485509863290659,-1.0909876505941298,89.22175521951665,15.576728487413149,0.8360084442232769,8,-0.9650020599365234,-1.5400028228759766,-1.6200008392333984,-0.9150009155273438,-0.720001220703125,3,-0.03891482374144528,2.2973234905971625,36.63999938964844,1.0235253990835775,36.349998474121094,-1.7999847413661563,35.470001220703125,-0.03891482374144528
9429,2017-08-04,36.29999923706055,36.560001373291016,36.099998474121094,36.45000076293945,20520300.0,-0.005206972668306942,1.4864837000226818,2.5001271617497456,80.39865509667918,77.03850037597354,-0.9882162811983477,-1.5601712449025626,-1.1241272086370344,-0.7048751192266351,18.346090246199186,0.4600028991699219,0.750058190426742,1.3384990692138672,-0.390148182245305,3.0671463206730394,0.47417544348428464,2.2028226949434497,-0.6467883809733479,72.59264073423115,-0.31231671524217575,0.8643236257295858,8,-0.7649993896484375,-1.3500003814697266,-1.4299983978271484,-0.7249984741210938,-0.20999908447265625,4,-0.03333330881278107,5.285722070844686,36.4900016784668,2.2973234905971625,36.63999938964844,1.0235253990835775,36.349998474121094,-0.03333330881278107
9430,2017-08-07,36.43000030517578,36.54999923706055,36.22000122070313,36.38999938964844,18169300.0,0.0035812967175632426,1.357138964577606,-0.2666700574741875,80.84416227811603,79.88362060192767,-0.9115113402710548,-1.5507298213614575,-1.2745051745029627,-0.8221156782517625,17.10924665027946,0.32999801635741477,0.7721238702725444,1.3295001983642578,-0.40219173818075404,3.0611921349092697,0.46365423009174833,2.1953461666367673,-0.5734319865169581,78.18198211944875,5.1614810134508105,0.8658459682725076,8,-0.8000011444091797,-1.480001449584961,-1.7150001525878906,-1.010000228881836,-0.09999847412109375,0,-0.03870436002197297,1.4864837000226818,36.29999923706055,5.285722070844686,36.4900016784668,2.2973234905971625,36.63999938964844,-0.03870436002197297
9431,2017-08-08,36.40999984741211,36.70000076293945,36.29999923706055,36.36999893188477,22819900.0,-0.0005490106394764327,-3.4444538634340693,0.9999999999998224,80.13027130328462,80.76228804990663,-0.6914485099960359,-1.406744476245919,-1.2755341490463863,-0.7899801664428523,16.411506365296457,0.40000152587890625,0.8167861637681568,1.184999656677249,-0.5473729118627091,2.917372225217207,0.3188133724072699,2.051185940947228,-0.3907455586959898,54.68731373530744,-17.824786617252187,0.8661862842699807,8,-0.7250003814697266,-1.4449996948242188,-1.734999656677246,-0.9899997711181641,0.06999969482421875,1,-0.017852280379097696,1.357138964577606,36.43000030517578,1.4864837000226818,36.29999923706055,5.285722070844686,36.4900016784668,-0.017852280379097696
9432,2017-08-09,36.59000015258789,36.65999984741211,36.02000045776367,36.27999877929688,22796800.0,0.004943705188962699,1.8444369092527444,7.749856952127844,80.06534847742535,81.67092615021163,-0.6515099766278567,-1.4782394083972932,-1.4723268788559665,-0.9587512735032107,16.53796901593534,0.6399993896484375,0.890672318338261,1.24799995422363,-0.5227634488145867,3.0187633572618466,0.36261825270452164,2.1333816557427383,0.1100006103515625,83.82344691402349,12.327635219416834,0.885381701519109,8,-0.7399997711181641,-1.625,-2.119999885559082,-1.1700000762939453,0.4099998474121094,2,-0.028696344156376896,-3.4444538634340693,36.40999984741211,1.357138964577606,36.43000030517578,1.4864837000226818,36.29999923706055,-0.028696344156376896
9433,2017-08-10,36.13999938964844,36.560001373291016,36.11000061035156,36.400001525878906,22693300.0,-0.012298462997071824,-1.8125074505877024,-0.8387128530117709,70.20056116465166,80.36841743950778,-0.020217732389120613,-0.9260776944853433,-1.0424371675121833,-0.502578785254002,16.694919155378372,0.4799995422363281,0.9975742744513951,0.7029993057251005,-1.022110411403375,2.428109022853576,-0.15955555283913725,1.5655541642893382,0.5600013732910156,17.646893828046988,-50.428769798756605,0.8625548585642393,8,-0.12999916076660156,-1.1749992370605469,-1.669999122619629,-0.7199993133544922,0.8600006103515625,3,-0.026286684531919513,1.8444369092527444,36.59000015258789,-3.4444538634340693,36.40999984741211,1.357138964577606,36.43000030517578,-0.026286684531919513
9434,2017-08-11,35.86999893188477,36.400001525878906,35.790000915527344,36.2599983215332,19275100.0,-0.00747095911243989,-1.2182024996878857,1.49998532820796,69.4050697613602,79.066248971351,0.37724325507570455,-0.59274477050689,-0.7964221616717495,-0.22168680684030306,17.257569173790127,0.6100006103515625,1.0545144853258677,0.37349891662598367,-1.3235357291362178,2.070533562388185,-0.47501840625511704,1.2220162395070844,0.8164018249511642,8.79099228257348,-59.952608228876784,0.8485173228811008,8,0.2650012969970632,-0.9049987792968821,-1.419999122619636,-0.4499988555908274,1.3600006103515554,4,-0.0027878025396932404,-1.8125074505877024,36.13999938964844,1.8444369092527444,36.59000015258789,-3.4444538634340693,36.40999984741211,-0.0027878025396932404
9435,2017-08-14,36.34000015258789,36.47000122070313,36.08000183105469,36.11999893188477,18469400.0,0.013102905901826833,-1.600035604384473,-0.564106576939622,71.80156033836228,77.65091957912819,0.04875682108257706,-0.9649402077185059,-1.291889515925007,-0.683222027260058,17.963397593981362,0.6000022888183594,1.1186204032085598,0.7500001907348661,-0.9146539825202993,2.4146543639900315,-0.08232689589272013,1.5823272773624524,0.3105446105957057,60.43948673449283,-8.652382858660715,0.8323270866275829,8,-0.09499931335449219,-1.375,-1.9000005722045898,-0.9200000762939453,0.7299995422363281,0,-0.0068794716276905366,-1.2182024996878857,35.86999893188477,-1.8125074505877024,36.13999938964844,1.8444369092527444,36.59000015258789,-0.0068794716276905366
9436,2017-08-15,36.0,36.31999969482422,35.81999969482422,36.29999923706055,21706600.0,-0.00935608561255541,1.941175150624376,-1.3636253294493434,65.28115877146354,75.33276069864158,0.3731268959160374,-0.5366804911616043,-0.9824761580524495,-0.33505031967423804,18.259574072757513,0.5200004577636719,1.1220887472811611,0.33649997711181356,-1.2594852192555308,1.932485173479158,-0.46149262107185507,1.1344925752954822,0.6161230092773451,24.13785543595028,-43.87072438832046,0.7979925981836709,8,0.24500083923339844,-0.9349994659423828,-1.635000228881836,-0.6350002288818359,1.2000007629394531,1,0.009166717529296875,-1.600035604384473,36.34000015258789,-1.2182024996878857,35.86999893188477,-1.8125074505877024,36.13999938964844,0.009166717529296875
9437,2017-08-16,35.810001373291016,36.06999969482422,35.560001373291016,35.97999954223633,22014000.0,-0.005277739630805134,1.9142888283378747,0.5666620042470404,60.34482596624092,73.16351257306486,0.483895676724309,-0.2616482759152703,-0.8191328262328526,-0.136145615367397,18.58965195114186,0.5099983215332031,1.1209714409131664,0.08400135040282919,-1.4255946167612166,1.593597317566875,-0.6707966331791937,0.8387993339848521,0.773076752236328,25.0,-41.25527014529922,0.7547979835820227,8,0.31999969482421875,-0.4900016784667969,-1.4450016021728516,-0.44500160217285156,1.3699989318847656,2,0.01870980573167569,1.941175150624376,36.0,-1.600035604384473,36.34000015258789,-1.2182024996878857,35.86999893188477,0.01870980573167569
9438,2017-08-17,35.169998168945305,35.68000030517578,35.169998168945305,35.599998474121094,19525000.0,-0.017872191561072004,-1.372101275704786,2.5294408042366454,48.39446029525368,69.60749092846203,1.024726252057036,0.4336678325434775,-0.21796222556439204,0.5054600585267082,19.409290950619447,0.6400032043457102,1.0028983144918868,-0.5770017623901467,-2.04040961058017,0.8864060857998766,-1.3087056864851618,0.1547021617048685,1.3516953514478587,0.0,-63.93275349323542,0.7317039240950133,8,0.7650012969970774,0.24000167846680398,-0.8049983978271413,0.030000686645514918,1.990001678466804,3,0.052033037427638096,1.9142888283378747,35.810001373291016,1.941175150624376,36.0,-1.600035604384473,36.34000015258789,0.052033037427638096
9439,2017-08-18,35.009998321533196,35.310001373291016,34.990001678466804,35.290000915527344,16231400.0,-0.004549327715160034,-1.000023842164913,0.6511683611007669,44.724742748801475,65.59422209187153,1.0979580003244962,0.6489943081602618,-0.10654722019614837,0.6627951661539768,20.22679284774721,0.31999969482421164,0.8305205236216437,-0.7510015487670998,-2.1783571186594486,0.676354021125249,-1.4646793337132706,-0.037323763820928946,1.403559570744136,1.351124949415623,-58.861991120456835,0.7136777849461742,8,0.835002899169929,0.46500205993653054,-0.644998550415032,0.1900005340576243,2.460002899169936,4,0.05684095326685101,-1.372101275704786,35.169998168945305,1.9142888283378747,35.810001373291016,1.941175150624376,36.0,0.05684095326685101
9440,2017-08-21,34.919998168945305,35.279998779296875,34.700000762939446,35.09000015258789,26493300.0,-0.0025706985690581163,1.1090866214913664,0.6071443168349304,29.972025610777592,60.02108368159296,1.0630277404826103,0.8137967733153673,-0.042356219479863455,0.7500591744662444,21.229175319165446,0.579998016357429,0.6919108414589559,-0.862001609802256,-2.2220114317077204,0.49800821210320834,-1.5420065207549882,-0.18199669884952385,1.3512041019509766,13.580095744254933,-40.409047853870206,0.6800049109527323,8,0.7600021362304759,0.5550022125244212,-0.48749828338622336,0.2800006866455149,2.6200027465820384,0,0.06615124554460405,-1.000023842164913,35.009998321533196,-1.372101275704786,35.169998168945305,1.9142888283378747,35.810001373291016,0.06615124554460405
9441,2017-08-22,34.650001525878906,35.189998626708984,34.61999893188477,35.02000045776367,26097800.0,-0.0077318630361931096,-1.6511359704763549,2.176438909458004,21.971885168039847,53.566254424994575,1.1813450430437982,1.1407029386751617,0.19751698515179328,1.0128477864292194,22.334323132472626,0.5699996948242116,0.5488511630934667,-1.1309984207153292,-2.4944753516366944,0.23247851020603605,-1.8127368861760118,-0.44925995525464657,1.4326565640625546,2.0691433246774418,-44.37749011148936,0.6817384654606814,8,0.9399986267089844,0.8249988555908203,-0.21000099182128906,0.5499973297119141,3.1800003051757812,1,0.06984121392138753,1.1090866214913664,34.919998168945305,-1.000023842164913,35.009998321533196,-1.372101275704786,35.169998168945305,0.06984121392138753
9442,2017-08-23,34.65999984741211,34.810001373291016,34.380001068115234,34.540000915527344,19648100.0,0.0002885518352930827,1.0476108300560394,-0.3243223737795511,23.167157393568843,48.34032067265204,0.9708844268115016,1.1843379400656175,0.15205458915256287,0.9905169134707705,24.230265217445744,0.43000030517578125,0.3797973434696189,-1.1165000915527372,-2.4948175022196395,0.26181731911416506,-1.805658796886192,-0.4273413862192825,1.2178859604014178,21.538380278590438,-18.692066817402242,0.6891587053334512,8,0.7650012969970703,0.8800010681152344,-0.3474998474121094,0.5100002288818359,3.420001983642578,2,0.07328335045324574,-1.6511359704763549,34.650001525878906,1.1090866214913664,34.919998168945305,-1.000023842164913,35.009998321533196,0.07328335045324574
9443,2017-08-24,34.709999084472656,34.889999389648445,34.549999237060554,34.700000762939446,14301900.0,0.0014425631067704892,-1.1935396542177834,0.08332008773887728,25.68807446474662,43.48287675080609,0.7785841784933965,1.174055707582852,0.07772442690971104,0.9269136197900849,25.507821019296934,0.3400001525878906,0.202808103085232,-1.0535007476806655,-2.4682693570770198,0.3612678617156888,-1.760885052378839,-0.3461164429824919,0.9282251649891435,35.483646029024506,-0.6262181518042311,0.7073843046981761,8,0.7150020599365234,0.8300018310546875,-0.39749908447265625,0.37000083923339844,4.3300018310546875,3,0.07116108573474622,1.0476108300560394,34.65999984741211,-1.6511359704763549,34.650001525878906,1.1090866214913664,34.919998168945305,0.07116108573474622
9444,2017-08-25,34.669998168945305,34.93000030517578,34.580001831054695,34.81999969482422,14726800.0,-0.0011524320536570043,-1.1212401451922893,-15.002670736350217,22.32701309232749,37.985704834580005,0.7045556237132686,1.226535907465724,0.0995202111683966,0.9510237234632868,25.651244140199413,0.34999847412108664,-0.0037154501079896818,-1.0615015029907298,-2.5466606024815874,0.4236575965001279,-1.8040810527361586,-0.3189219532453009,0.7669103715010408,32.22198203696796,1.374722505018667,0.7425795497454298,8,0.6800022125244212,0.8700027465820384,-0.33249855041503196,0.37000083923340554,4.710002899169922,4,0.07182006951177611,-1.1935396542177834,34.709999084472656,1.0476108300560394,34.65999984741211,-1.6511359704763549,34.650001525878906,0.07182006951177611
9445,2017-08-28,34.650001525878906,34.799999237060554,34.59000015258789,34.779998779296875,20712900.0,-0.0005767708140322902,1.4706040750380245,0.8666395402064592,22.327039875626213,33.21302495726474,0.5136291368097474,1.2458244718548457,0.10392787575372608,0.9558099384521768,25.80241802477186,0.20999908447266336,-0.16565134009081817,-1.0404981613159165,-2.5994924519272615,0.5184961292954284,-1.8199953066215926,-0.2610010160102405,0.6178018189944652,33.333490317233064,5.274562084172427,0.7794971453056736,8,0.5749988555908203,0.8899993896484375,-0.3725013732910156,0.3399982452392578,4.689998626708984,0,0.08138526899394405,-1.1212401451922893,34.669998168945305,-1.1935396542177834,34.709999084472656,1.0476108300560394,34.65999984741211,0.08138526899394405
9446,2017-08-29,34.72999954223633,34.75,34.459999084472656,34.509998321533196,15843700.0,0.002308744959150344,1.230757944775375,-1.6923528376078956,19.805128052692325,28.708614077981565,0.2620989306091843,1.0943450098382357,-0.0007222978458116813,0.8639460565492953,25.00857043238201,0.29000091552734375,-0.31511751803505916,-0.879500198364255,-2.4623758122422714,0.7033754155137615,-1.6709380053032632,-0.08806239142524674,0.39575543835574223,63.63617447755915,40.870036762569136,0.7914378069390073,8,0.3000011444091797,0.8100013732910156,-0.3249998092651367,0.1700000762939453,4.799999237060554,1,0.08090991679610249,1.4706040750380245,34.650001525878906,-1.1212401451922893,34.669998168945305,-1.1935396542177834,34.709999084472656,0.08090991679610249
9447,2017-08-30,34.889999389648445,34.959999084472656,34.630001068115234,34.75,18565000.0,0.0046069637063350655,1.3571389645776566,0.6363573311138971,27.598512401214208,26.397953200866066,-0.047078007655301235,0.8395621458263136,-0.16306878944552494,0.6928902702883519,23.65724800327363,0.3299980163574219,-0.5287078194016104,-0.6320003509521399,-2.16779971223999,0.9037990103357103,-1.3999000315960615,0.13589932969178165,0.11643496494733085,86.00006103515767,60.00099487156919,0.7678996806439233,8,-0.044998168945319605,0.6500015258788991,-0.4399995803833079,0.010000228881828832,4.740001678466783,2,0.08426490377866025,1.230757944775375,34.72999954223633,1.4706040750380245,34.650001525878906,-1.1212401451922893,34.669998168945305,0.08426490377866025
9448,2017-08-31,35.06999969482422,35.18000030517578,34.86999893188477,34.939998626708984,16366800.0,0.005159080204202526,-1.2963025756227813,0.9285831062669828,35.185161637611145,25.337999744067144,-0.27128313524875125,0.5773239659474214,-0.33434592370116434,0.5064409140793558,22.026032504747743,0.3100013732910085,-0.7018925732861732,-0.38099994659423686,-1.858564406252782,1.0965645130643082,-1.1197821764235059,0.35778228323503214,-0.6899986267089844,84.72216335353706,54.210518468024205,0.7387822298292719,8,-0.23999977111816406,0.470001220703125,-0.5949993133544922,-0.1700000762939453,4.790000915527344,3,0.08582840497357336,1.3571389645776566,34.889999389648445,1.230757944775375,34.72999954223633,1.4706040750380245,34.650001525878906,0.08582840497357336
9449,2017-09-01,35.09000015258789,35.38999938964844,35.06999969482422,35.2400016784668,12822000.0,0.0005703010532567276,-2.368374558303887,-1.153848411044925,22.222128031846907,24.476900013074843,-0.3114994025139737,0.48699393045053796,-0.33811856859571776,0.4810002248698737,20.267781702349986,0.31999969482421875,-0.8475804136566438,-0.300499534606935,-1.7300007289830006,1.1290016597691306,-1.0152501317949714,0.41425106258110134,-0.6939990997314425,67.7420281056958,39.32172305815585,0.7147505971880344,9,-0.2049999237060547,0.4500007629394531,-0.5950002670288086,-0.1900005340576172,4.560001373291016,4,0.11256770435346208,-1.2963025756227813,35.06999969482422,1.3571389645776566,34.889999389648445,1.230757944775375,34.72999954223633,0.11256770435346208
9450,2017-09-05,35.02000045776367,35.33000183105469,34.93000030517578,35.02000045776367,18772000.0,-0.0019948616278092635,-3.4444538634340693,-0.0,25.25243573268496,24.841405631368747,-0.2523610695775602,0.47004316375961963,-0.24688937058916594,0.5468538092386765,18.526165691955313,0.40000152587890625,-0.8940499896331104,-0.2999992370605469,-1.6505393296607664,1.0505408555396727,-0.9752692833606531,0.37527080923955936,-0.584239471435545,60.21518166977038,29.96213910400178,0.6752700463001094,9,-0.13500022888183594,0.5200004577636719,-0.2200002670288086,-0.12000083923339844,4.279998779296875,1,0.12450030135236556,-2.368374558303887,35.09000015258789,-1.2963025756227813,35.06999969482422,1.3571389645776566,34.889999389648445,0.12450030135236556
9451,2017-09-06,35.7599983215332,35.939998626708984,35.110000610351555,35.220001220703125,28076400.0,0.021130721133542307,-1.1842101300513257,100.0,49.01179393928429,27.71303191422602,-0.9145190499336451,-0.3385032418964613,-0.95275266888153,-0.18696167207156833,16.5993201343091,0.9199981689453125,-0.8922698079265743,0.47249870300292685,-0.796415165987689,1.7414125719935427,-0.16195823149238464,1.1069556374982383,-1.2860677990722635,86.25949308111635,53.05585601913359,0.6344569344953085,9,-0.5599994659423828,-0.21999740600585938,-0.9274978637695312,-0.8599987030029297,3.430000305175774,2,0.10011191272620823,-3.4444538634340693,35.02000045776367,-2.368374558303887,35.09000015258789,-1.2963025756227813,35.06999969482422,0.10011191272620823
9452,2017-09-07,35.540000915527344,35.95000076293945,35.33000183105469,35.880001068115234,16297100.0,-0.006152053029414906,1.5833313465099461,-0.6296332925959154,58.767898466879,31.388567914462946,-0.6219732842586936,-0.21207568929328602,-0.6869334378496177,0.03432917008085212,15.420893057629797,0.6199989318847656,-0.826657269528944,0.30500125885009766,-0.815177371334201,1.4251798890343963,-0.25508805624205166,0.865090573942247,-0.9781063068115188,62.037115528616994,23.61585961990778,0.560089315092148,9,-0.33500099182128906,0.0,-0.4225006103515625,-0.6400012969970703,4.129997253417969,3,0.11226780419204552,-1.1842101300513257,35.7599983215332,-3.4444538634340693,35.02000045776367,-2.368374558303887,35.09000015258789,0.11226780419204552
9453,2017-09-08,35.189998626708984,35.540000915527344,35.080001831054695,35.41999816894531,14125000.0,-0.009848122673104531,-1.044471571594516,0.6764689382804698,53.913070880768686,34.89812989095641,-0.21984137591197594,0.06651604348441253,-0.3119624664199847,0.37897229228221363,13.971403810110699,0.45999908447264914,-0.709191118505629,0.0024990081787095164,-1.033503052403269,1.038501068760688,-0.5155020221122797,0.5205000384696987,-0.517055525655266,25.49002008325012,-16.892479263827365,0.5180010302909883,9,0.015001296997070312,0.3500022888183594,0.0475006103515625,-0.23999977111816406,4.569999694824219,4,0.1261722823153597,1.5833313465099461,35.540000915527344,-1.1842101300513257,35.7599983215332,-3.4444538634340693,35.02000045776367,0.1261722823153597
9454,2017-09-11,35.77000045776367,36.0,35.139999389648445,35.4900016784668,20037600.0,0.016482007777473218,1.3243326838019047,-1.2173884198829052,65.23307341337409,39.665466950706175,-0.701129998108442,-0.5495365674951316,-0.8384641197595002,-0.20530582143030074,13.664014961959412,0.8600006103515554,-0.5803302923383598,0.587500762939456,-0.4355162622319213,1.6105177881108332,0.07599225035376378,1.0990092755251482,-0.9948927437590953,78.50470954815432,31.137230002759097,0.5115085125856892,9,-0.5400009155273438,-0.22999954223632812,-0.532501220703125,-0.8200016021728516,4.020000457763672,0,0.11434162986431207,-1.044471571594516,35.189998626708984,1.5833313465099461,35.540000915527344,-1.1842101300513257,35.7599983215332,0.11434162986431207
9455,2017-09-12,36.09000015258789,36.34000015258789,35.7400016784668,35.880001068115234,19489900.0,0.0089460355249944,-1.4489840404826781,0.75,75.35215524246897,45.837358860681356,-0.8888577105988773,-0.9372808238690027,-1.1065897635033224,-0.5320755674282225,13.407597488655968,0.5999984741210938,-0.4529030085389891,0.9200004577636705,-0.04810164446607956,1.8881025599934205,0.43594940664879545,1.4040515088785455,-1.1924032099837731,80.1587037278118,25.943415353247147,0.4840510511148757,9,-0.6049995422363281,-0.5499992370605469,-0.8475008010864258,-1.1400012969970703,4.159999847412109,1,0.09864232081572166,1.3243326838019047,35.77000045776367,-1.044471571594516,35.189998626708984,1.5833313465099461,35.540000915527344,0.09864232081572166
9456,2017-09-13,36.33000183105469,36.400001525878906,35.970001220703125,36.0,15509800.0,0.006650088042451374,-1.2051332211745374,1.5714441416893732,77.19876587543692,51.348498135594994,-0.9812165661191585,-1.2135092209177003,-1.2818323183244118,-0.7797558209889104,13.862315121427182,0.43000030517578125,-0.29508951121402305,1.1435020446777315,0.10700365097898157,2.1800004383764815,0.6252528478283566,1.6617512415271065,-1.2593165032525206,94.69699159032452,34.84678357138584,0.5182491968493764,9,-0.6950016021728516,-0.7900009155273438,-1.0400028228759766,-1.3800029754638672,3.759998321533203,2,0.08175054380171054,-1.4489840404826781,36.09000015258789,1.3243326838019047,35.77000045776367,-1.044471571594516,35.189998626708984,0.08175054380171054
9457,2017-09-14,36.47999954223633,36.70000076293945,36.15999984741211,36.18999862670898,18093900.0,0.004128755948848317,-2.085732970027248,0.8787857770379833,77.91803801466916,56.09659551082366,-0.9856004786623132,-1.3815726658973162,-1.3923621315083992,-0.9435037111257714,15.133529153112418,0.5400009155273438,-0.11888931649641421,1.2599998474121108,0.10241571311660636,2.4175839817076152,0.6812077802643586,1.838791914559863,-1.2232099467034203,86.41966878044984,22.517020287029894,0.5787920671477513,9,-0.6649990081787109,-0.9399986267089844,-1.1549997329711914,-1.5149993896484375,3.950000762939453,3,0.07428725653724388,-1.2051332211745374,36.33000183105469,-1.4489840404826781,36.09000015258789,1.3243326838019047,35.77000045776367,0.07428725653724388
9458,2017-09-15,37.0,37.08000183105469,36.22000122070313,36.54999923706055,33596100.0,0.014254398692127745,1.819653678029356,1.5517218699849664,81.91788667508357,62.7294575822944,-1.344419885786806,-1.8524189586852131,-1.8431496034990005,-1.4762862058749846,16.377037588077712,0.8600006103515554,0.0854626535841092,1.688500213623044,0.28448638241035695,3.092514044835731,0.9864932980166969,2.390507129229391,-1.512296617682047,95.8761994651565,26.810906519390826,0.7020069156063448,9,-0.9949989318847656,-1.269998550415039,-1.5924997329711914,-2.0349998474121094,3.8300018310546875,4,0.07216211267419759,-2.085732970027248,36.47999954223633,-1.2051332211745374,36.33000183105469,-1.4489840404826781,36.09000015258789,0.07216211267419759
9459,2017-09-18,37.0,37.33000183105469,36.79999923706055,37.0,19393800.0,0.0,-1.6500028610120354,0.0,82.36914947949835,69.0757591097181,-1.1678008799499366,-1.7873260596912814,-1.780569076168078,-1.4901560594754244,17.446010070399463,0.5300025939941406,0.2559170925840277,1.5890001296997056,0.004497220053863771,3.1735030393455474,0.7967486748767882,2.381251584522623,-1.2256828969094329,79.24516984997925,5.42623359565377,0.7922514548229194,9,-0.7949981689453125,-1.144998550415039,-1.5124998092651367,-2.0349998474121094,3.950000762939453,0,0.07459454923062703,1.819653678029356,37.0,-2.085732970027248,36.47999954223633,-1.2051332211745374,36.33000183105469,0.07459454923062703
9460,2017-09-19,37.22999954223633,37.29999923706055,37.02000045776367,37.20000076293945,23850500.0,0.0062162038442250545,2.2941387667175297,100.0,83.06879374793118,72.85987019956777,-1.1748976072900632,-1.934579699117549,-1.9366104942951523,-1.7408124030487357,18.04578709217561,0.2999992370605469,0.4051460497746078,1.7034996032714815,-0.057269176447213965,3.464268382990177,0.8231152134121302,2.583883993130833,-1.1445454935529398,92.64689382804698,16.815351239445476,0.8803843898593483,9,-1.0249977111816406,-1.3749980926513672,-1.6799993515014648,-2.2649993896484375,3.549999237060554,1,0.06876178900799523,-1.6500028610120354,37.0,1.819653678029356,37.0,-2.085732970027248,36.47999954223633,0.06876178900799523
9461,2017-09-20,37.06999969482422,37.290000915527344,36.65999984741211,37.22999954223633,23957500.0,-0.004297605409062544,3.4999659405185217,-5.33354526958291,78.83599218491393,75.08965839046054,-0.9046677006463142,-1.6695842866878081,-1.7116910091501012,-1.5821715293343885,18.2072539898825,0.6300010681152344,0.5918785697778048,1.4224998474121122,-0.41556431019698437,3.260564005021209,0.5034677686075639,2.3415319262166605,-0.7356360896665706,77.77763287024509,3.0988148681790193,0.9190320788045467,9,-0.8649978637695312,-1.2149982452392578,-1.4649991989135742,-2.104999542236328,4.279998779296875,2,0.08578366148785754,2.2941387667175297,37.22999954223633,-1.6500028610120354,37.0,1.819653678029356,37.0,0.08578366148785754
9462,2017-09-21,37.20000076293945,37.27000045776367,36.849998474121094,36.9900016784668,22954200.0,0.0035069077201363985,1.4000217983651226,-1.3124955296473786,78.5522966423501,77.82735014174736,-0.8654457448148989,-1.6859790943384922,-1.784561886458306,-1.7153441592068432,17.9726121530266,0.4200019836425781,0.7871626459954584,1.4255008697509766,-0.47520824366930015,3.3262099831712533,0.4751463130408382,2.375855426461115,-0.6665095126023957,88.28819850161516,14.265127111238968,0.9503545567101396,9,-0.9650001525878906,-1.3449993133544922,-1.5450000762939453,-2.2350006103515625,7.200000762939453,3,0.0776881540423946,3.4999659405185217,37.06999969482422,2.2941387667175297,37.22999954223633,-1.6500028610120354,37.0,0.0776881540423946
9463,2017-09-22,37.18000030517578,37.22000122070313,36.95000076293945,36.95000076293945,21631800.0,-0.0005376467030505649,-1.3478347403513464,1.0952406902815621,78.01609127456926,79.24768545965793,-0.5961716839560438,-1.550963125311931,-1.7061634190785142,-1.7092020789283424,17.93788925125674,0.270000457763679,0.8826042208911034,1.2820003509521456,-0.6482314878944919,3.212232189798783,0.31688443152882684,2.2471162703754644,-0.5200004577636719,77.61177883931062,2.6787722905799143,0.9651159194233189,9,-0.6449985504150391,-1.3249988555908203,-1.4549999237060547,-2.2150001525878906,7.1899986267089915,4,0.08741258669509944,1.4000217983651226,37.20000076293945,3.4999659405185217,37.06999969482422,2.2941387667175297,37.22999954223633,0.08741258669509944
9464,2017-09-25,37.15999984741211,37.22999954223633,36.849998474121094,37.04999923706055,23180800.0,-0.0005379359225257119,2.040008544921875,0.47826447514636855,79.07607625247489,79.6614544607697,-0.40036753449960827,-1.4069903882317831,-1.6409779593244735,-1.7034766380082758,17.91380071367669,0.3800010681152344,0.9785046802905697,1.1374998092651367,-0.7804034289716384,3.055403047501912,0.17854819014674916,2.0964514283835243,-0.36599960327148295,78.12507450587702,1.2754062074439219,0.9589516191183889,9,-0.5099983215332031,-1.3049983978271484,-1.4875001907348633,-2.1949996948242188,8.330001831054688,0,0.09876216358214451,-1.3478347403513464,37.18000030517578,1.4000217983651226,37.20000076293945,3.4999659405185217,37.06999969482422,0.09876216358214451
9465,2017-09-26,37.47000122070313,37.63999938964844,37.0,37.209999084472656,29790400.0,0.008342340542625504,1.1333367241839707,2.3636426688861794,76.30770603155754,79.56244781144977,-0.5520876144032414,-1.5756779515539847,-1.8944905368087106,-2.0240195616821026,18.115305260265497,0.6399993896484375,1.1345631303504717,1.3065011978149457,-0.6011600068940055,3.214162402523897,0.35267059546047363,2.2603318001694177,-0.6200027465820384,82.65323996403356,6.704942436357712,0.9538306023544746,9,-0.5700016021728587,-1.4600009918212962,-1.8100004196167063,-2.5050010681152415,9.239997863769524,1,0.09287428419707466,2.040008544921875,37.15999984741211,-1.3478347403513464,37.18000030517578,1.4000217983651226,37.20000076293945,0.09287428419707466
9466,2017-09-27,37.540000915527344,37.68999862670898,37.099998474121094,37.61999893188477,25981400.0,0.00186815299022558,4.363700993567239,-0.3076821502978563,82.2580010041248,80.0446659213893,-0.4832139905046091,-1.5013399433329724,-1.9079575532169883,-2.1037817870095807,18.10556931150189,0.5900001525878835,1.2224931160949808,1.2360008239746065,-0.6407875433831052,3.1127891913323182,0.2976066402957471,2.174395007653466,-0.69000244140625,82.14313286497405,4.251952307412694,0.9383941836788565,9,-0.5850009918212891,-1.5050010681152344,-1.9625005722045898,-2.575000762939453,9.55999755859375,2,0.0863078791889269,1.1333367241839707,37.47000122070313,2.040008544921875,37.15999984741211,-1.3478347403513464,37.18000030517578,0.0863078791889269
9467,2017-09-28,37.83000183105469,37.88000106811523,37.290000915527344,37.31999969482422,21171400.0,0.007725117433531992,-1.0701770823573253,-6.37518477897993,93.42103777171833,81.32279382101538,-0.6275747193409202,-1.644082942591254,-2.1378575942469027,-2.39748722085055,18.801501969768186,0.5900001525878835,1.267949405406732,1.3790016174316406,-0.49200665797207677,3.250009892835358,0.4434974797297855,2.3145057551334958,-0.8300018310546875,95.14571736497737,10.187187443649876,0.9355041377018575,9,-0.5600013732910156,-1.7000007629394531,-2.297501564025879,-2.865001678466797,8.509998321533203,3,0.09304775238411,4.363700993567239,37.540000915527344,1.1333367241839707,37.47000122070313,2.040008544921875,37.15999984741211,0.09304775238411
9468,2017-09-29,38.08000183105469,38.150001525878906,37.70000076293945,37.84000015258789,23217300.0,0.006608511443284559,1.3684184108818953,0.4705895552530405,92.61990594177173,82.46176676126798,-0.7915003372010716,-1.7465663139201553,-2.3297377088065616,-2.64706116340588,20.256305617877675,0.4500007629394531,1.296459240857196,1.47850151062012,-0.4089456673180294,3.3659486885582695,0.5347779216510489,2.422225099589191,-0.9800033569335938,94.6154207307769,8.47533292951077,0.9437235889690732,9,-0.6750011444091797,-1.7750015258789062,-2.597500801086426,-3.115001678466797,8.619998931884766,4,0.1659663705601555,-1.0701770823573253,37.83000183105469,4.363700993567239,37.540000915527344,1.1333367241839707,37.47000122070313,0.1659663705601555
9469,2017-10-02,39.040000915527344,39.09000015258789,38.08000183105469,38.11999893188477,37394500.0,0.0252100587791928,-1.020004348771472,3.8333147897957267,94.02983205095066,83.6796599060479,-1.5999450614279525,-2.524922377349128,-3.218618555289261,-3.5952993338854142,22.666942758580984,1.0099983215332031,1.3406862493585834,2.2410005569457994,0.19916458597494824,4.2828365279166505,1.2200825714603738,3.261918542431225,-1.75,97.60769218133134,10.268539180346579,1.0209179854854247,10,-1.1650009155273438,-2.2650012969970703,-3.557499885559082,-4.075000762939453,7.739997863769538,0,0.13652658533205964,1.3684184108818953,38.08000183105469,-1.0701770823573253,37.83000183105469,4.363700993567239,37.540000915527344,0.13652658533205964
9470,2017-10-03,39.38000106811523,39.70000076293945,38.95000076293945,38.95000076293945,34002200.0,0.008709020097708464,-2.4883696172885506,0.4673906283041593,94.20287771852405,85.38709163200458,-1.7912657571964843,-2.6578012017356585,-3.4746686273071177,-3.9163326063393953,25.056705077106443,0.75,1.3286672882098571,2.3630006790161033,0.1938659556731821,4.532135402359025,1.2784333173446427,3.447568040687564,-1.7300003051757713,87.69233026446072,1.2308580089468961,1.0845673616714624,10,-1.1050014495849538,-2.3000011444091726,-3.935000419616692,-4.415000915527337,7.319999694824226,1,0.15515491225566902,-1.020004348771472,39.040000915527344,1.3684184108818953,38.08000183105469,-1.0701770823573253,37.83000183105469,0.15515491225566902
9471,2017-10-04,39.34000015258789,39.400001525878906,38.86000061035156,39.38999938964844,28368800.0,-0.0010157672534886197,14.427824096779467,-0.11627721296641487,92.81432953919901,86.9717619538767,-1.5593891608671626,-2.4620757368876482,-3.3549319640976734,-3.854850117178138,27.142125702720556,0.5400009155273438,1.3218860006102418,2.1439996719360366,-0.17411634740493298,4.462115691277006,0.9849416622655554,3.303057681606518,-1.279999389648438,85.06221439233134,-1.34652538669134,1.1590580096704843,10,-1.0650005340576172,-2.260000228881836,-3.9574995040893555,-4.375,6.959999084472656,2,0.18734110074475807,-2.4883696172885506,39.38000106811523,-1.020004348771472,39.040000915527344,1.3684184108818953,38.08000183105469,0.18734110074475807
9472,2017-10-05,39.52999877929688,39.650001525878906,39.209999084472656,39.5,17710300.0,0.004829654956076457,2.2592257699915232,-0.5999847409782454,92.02652796893517,88.52847714213958,-1.5467805101074106,-2.4641662213641027,-3.4639221568114564,-4.023641003747684,29.38768410199787,0.44000244140625,1.3005065195393755,2.1344984054565472,-0.26874954051322675,4.537746351426321,0.9328744324716567,3.3361223784414378,-1.1419980163574266,91.49990081787145,6.028950025352273,1.201623972984887,10,-1.2549991607666087,-2.3649978637695384,-4.244997978210456,-4.5649986267089915,6.050003051757805,3,0.1915001246797119,14.427824096779467,39.34000015258789,-2.4883696172885506,39.38000106811523,-1.020004348771472,39.040000915527344,0.1915001246797119
9473,2017-10-06,39.63000106811523,39.88999938964844,39.41999816894531,39.599998474121094,18887500.0,0.0025297822389693803,-1.4102428670637832,1.000127161749272,92.2829152095813,89.99590369292918,-1.4110941281089637,-2.3341527117684464,-3.4871761398732986,-4.104672475158779,32.40995156167212,0.470001220703125,1.3220803604088331,2.01250057220458,-0.35291594118918823,4.377917085598348,0.8297923155076958,3.195208828901464,-0.9796003051757722,85.63543247344421,-0.5973006911820846,1.1827082566968856,10,-1.1850013732910085,-2.2500019073486257,-4.437499999999993,-4.665000915527337,6.119998931884773,4,0.16931614694987407,2.2592257699915232,39.52999877929688,14.427824096779467,39.34000015258789,-2.4883696172885506,39.38000106811523,0.16931614694987407
9474,2017-10-09,39.86000061035156,39.88000106811523,39.52000045776367,39.68000030517578,18494100.0,0.005803672370359392,2.2727146622279175,5.9994914176746565,92.28291520958132,91.77092693493181,-1.360938773730993,-2.363191005130318,-3.6471332758631405,-4.301716811872595,34.700314752326705,0.3600006103515554,1.3537108526117976,2.0380001068115234,-0.36183861139341644,4.437838825016463,0.838080747709057,3.23791946591399,-0.9616801220703124,97.08749370389026,11.184193807785519,1.1999193591024688,10,-1.3650016784667969,-2.450000762939453,-4.675000190734863,-4.895000457763672,6.0,0,0.17160060330785742,-1.4102428670637832,39.63000106811523,2.2592257699915232,39.52999877929688,14.427824096779467,39.34000015258789,0.17160060330785742
9475,2017-10-10,39.650001525878906,39.95000076293945,39.38000106811523,39.93000030517578,29890000.0,-0.005268416489138783,2.562501490117585,-1.5555461365659307,90.82276647319593,92.72256754260637,-0.9042815344283994,-1.9740196952617453,-3.373245932623689,-4.062523180196493,36.4038977192628,0.5699996948242259,1.396429866571225,1.650000953674315,-0.7369991425359572,4.037001049884587,0.4565009055691789,2.843501001779451,-0.5533452573242172,72.47713806752363,-13.85692406092896,1.1935000481051363,10,-1.0300006866455078,-2.210000991821289,-4.437500953674316,-4.685001373291016,5.80999755859375,1,0.17982337904235246,2.2727146622279175,39.86000061035156,-1.4102428670637832,39.63000106811523,2.2592257699915232,39.52999877929688,0.17982337904235246
9476,2017-10-11,39.29999923706055,39.66999816894531,39.060001373291016,39.47999954223633,30754700.0,-0.0088272957212856,1.1785694822888284,0.6428610354223433,81.06502130810082,91.34967682442665,-0.31108250170698426,-1.4652270919299184,-2.9904744867405384,-3.6879392932430832,37.797115910903855,0.6099967956542969,1.4420549538437228,1.151498794555664,-1.1665975857718038,3.469595174883132,-0.007549395608066334,2.3105469847193945,0.6500015258789062,26.96607060195107,-56.678586888910544,1.1590481901637324,10,-0.47499847412109375,-1.7849979400634766,-4.087498664855957,-4.334999084472656,6.350002288818352,2,0.1882952078762532,2.562501490117585,39.650001525878906,2.2727146622279175,39.86000061035156,-1.4102428670637832,39.63000106811523,0.1882952078762532
9477,2017-10-12,39.18999862670898,39.38999938964844,38.97999954223633,39.349998474121094,18286900.0,-0.0027989977732070237,2.416641500437098,0.8888865341415221,78.96246980951821,89.83218392084292,0.013545777854481855,-1.2034941232633898,-2.8576563336286966,-3.559655003672624,38.72993950277702,0.4099998474121094,1.5010982898800407,0.9059982299804616,-1.3162850859347728,3.128281545895696,-0.20514342797715557,2.017139887938079,0.7600021362304759,21.649362907030888,-60.165927848748694,1.1111416579576179,10,-0.17499732971190696,-1.674997329711907,-3.8199987411498952,-4.224998474121087,5.44000244140625,3,0.18142385454195775,1.1785694822888284,39.29999923706055,2.562501490117585,39.650001525878906,2.2727146622279175,39.86000061035156,0.18142385454195775
9478,2017-10-13,39.66999816894531,39.810001373291016,39.27999877929688,39.43999862670898,16829400.0,0.012248011203276787,1.0784172930924587,-1.43749850988244,81.93378740801785,88.48817896051706,-0.24271859762779968,-1.5528219483413181,-3.303954633805965,-4.019831119067156,39.34386878191038,0.6200027465820384,1.5615943354647186,1.252497863769534,-0.9657977451969941,3.4707934727360623,0.14335005928626998,2.361645668252798,0.24120254516601847,71.13378952336008,-10.68776446046779,1.1091478044832657,10,-0.2649974822998047,-2.154996871948242,-4.297497749328613,-4.704998016357422,4.95000076293946,4,0.14897917657923854,2.416641500437098,39.18999862670898,1.1785694822888284,39.29999923706055,2.562501490117585,39.650001525878906,0.14897917657923854
9479,2017-10-16,39.7599983215332,39.790000915527344,39.43999862670898,39.709999084472656,12489100.0,0.0022687208656930746,5.363421992579108,0.21738841988289842,80.86247050295353,87.00591149212033,-0.2456827855875403,-1.5024810822922774,-3.352387604378535,-4.093434678839472,39.679563693409705,0.3500022888183665,1.5755113617216523,1.2044981002807589,-0.9857233479616028,3.3947195485231205,0.1093873761595745,2.2996088244019433,0.11395434570312801,80.41214409312569,-1.2503317531976705,1.0951107241211815,10,-0.3549976348876953,-2.214998245239258,-4.387497901916504,-4.7949981689453125,5.180000305175774,0,0.15065397211605847,1.0784172930924587,39.66999816894531,2.416641500437098,39.18999862670898,1.1785694822888284,39.29999923706055,0.15065397211605847
9480,2017-10-17,39.790000915527344,39.86999893188477,39.36999893188477,39.560001373291016,15532800.0,0.0007545924361342937,1.564131657455768,4.600061036087586,80.65390252268546,85.65475293472994,-0.2362555580719956,-1.4027825718988183,-3.3438083225231168,-4.108935146024471,40.06223357410416,0.5,1.6029793655498992,1.1065006256103516,-1.0566083468082965,3.2696095980289996,0.02494613940102397,2.188055111819679,-0.8100013732910156,91.01145267200367,9.021068536593205,1.0815544862093254,10,-0.3250007629394531,-1.9449996948242188,-4.405000686645508,-4.825000762939453,4.8600006103515625,1,0.15255088100426528,5.363421992579108,39.7599983215332,1.0784172930924587,39.66999816894531,2.416641500437098,39.18999862670898,0.15255088100426528
9481,2017-10-18,40.25,40.290000915527344,39.599998474121094,39.79999923706055,21424600.0,0.011560670366638437,1.603770054053276,1.9565289502927372,81.51036026996903,84.48628985706704,-0.6186544397502445,-1.699461075113689,-3.758440053714338,-4.55161000299681,41.55724803313531,0.69000244140625,1.536715330866997,1.4074996948242173,-0.7234926166752587,3.5384920063236933,0.3420035390744758,2.472995850573959,-1.2522004699707026,96.94649819894062,15.933612947003681,1.0654961557497384,10,-0.6149997711181641,-2.1199989318847656,-4.737499237060547,-5.284999847412109,4.5,2,0.12944097104279884,1.564131657455768,39.790000915527344,5.363421992579108,39.7599983215332,1.0784172930924587,39.66999816894531,0.12944097104279884
9482,2017-10-19,40.09000015258789,40.33000183105469,39.83000183105469,39.88000106811523,19222700.0,-0.003975151488499584,-2.2258318566646977,0.46666384096979496,76.79995035812343,82.76596042912728,-0.41444828817753177,-1.382742424813756,-3.5597995243161193,-4.373763100187716,43.14584122350781,0.5,1.4354200070339118,1.1029998779296903,-0.9495315706336172,3.155531326492998,0.07673415364803304,2.1292656022113476,-1.04051256713867,77.14276372197098,-2.0606989657776893,1.0262657242816553,10,-0.4349994659423828,-1.8449993133544922,-4.502499580383301,-5.125,4.400001525878906,3,0.13868798583509356,1.603770054053276,40.25,1.564131657455768,39.790000915527344,5.363421992579108,39.7599983215332,0.13868798583509356
9483,2017-10-20,40.43000030517578,40.45000076293945,40.099998474121094,40.33000183105469,18335700.0,0.0084809217085009,4.000054495912806,0.4761852861035261,72.20442845442845,80.53501745633251,-0.7029581895424357,-1.5460430880315954,-3.8419043871927343,-4.692640230708861,44.85915723030005,0.3600006103515625,1.3567988367811878,1.2805000305175795,-0.6823164527526657,3.243316513787825,0.2990917888824569,2.261908272152702,-1.3036818649902315,98.14810890235803,20.393905932868748,0.9814082416351223,10,-0.7150001525878906,-2.094999313354492,-4.752499580383301,-5.465000152587891,4.299999237060547,4,0.10388327309514689,-2.2258318566646977,40.09000015258789,1.603770054053276,40.25,1.564131657455768,39.790000915527344,0.10388327309514689
9484,2017-10-23,40.83000183105469,41.040000915527344,40.400001525878906,40.54999923706055,28647000.0,0.009893681000731958,-1.2069019948304098,2.800068665598535,72.727240113795,78.52440341639908,-1.0626434387272,-1.7465461937497864,-4.169464641770773,-5.069137944756704,47.11036146304949,0.6399993896484375,1.2951913735459755,1.4970014572143526,-0.36636326405741215,3.3603661784861174,0.5653190965784702,2.428683817850235,-1.597788805048829,87.42521945904454,10.476693276092348,0.9316823606358806,10,-0.8200016021728516,-1.980001449584961,-4.96250057220459,-5.67500114440918,3.1199989318847656,0,0.09282382882352636,4.000054495912806,40.43000030517578,-2.2258318566646977,40.09000015258789,1.603770054053276,40.25,0.09282382882352636
9485,2017-10-24,40.95000076293945,41.04999923706055,40.72000122070313,41.0,19652400.0,0.0029389891379700828,3.400040690724963,-0.1785670494952385,74.61771417105676,77.80803595672752,-1.0938777818559018,-1.6785235005212513,-4.229286184464577,-5.1678901034621205,48.83577647362982,0.32999801635741477,1.2241095659260708,1.443000411987306,-0.3358823227852312,3.2218831467598434,0.5535590446010374,2.3324417793735748,-1.5370089479814482,93.10355713755791,16.47161377151194,0.8894413673862673,10,-0.9350013732910156,-2.095001220703125,-4.919999122619629,-5.670000076293945,3.8899993896484375,1,0.09743584345376988,-1.2069019948304098,40.83000183105469,4.000054495912806,40.43000030517578,-2.2258318566646977,40.09000015258789,0.09743584345376988
9486,2017-10-25,40.77999877929688,41.060001373291016,40.4900016784668,40.88999938964844,24031700.0,-0.004151452514658427,1.5333062068731669,2.200045777065548,69.23072408652887,76.72673087639537,-0.7731668451960658,-1.3210755822059568,-3.988880624036476,-4.977733548727613,50.33888382631784,0.5699996948242188,1.1315062357208632,1.1109985351562557,-0.49540784235308877,2.7174049126656,0.30779534640158346,1.914201723910928,-1.1705660736865724,77.2355529917478,2.381682121807472,0.8032031887546713,10,-0.6099987030029368,-1.9199981689453196,-4.749997138977058,-5.499998092651374,3.900001525878899,2,0.09489953071177482,3.400040690724963,40.95000076293945,-1.2069019948304098,40.83000183105469,4.000054495912806,40.43000030517578,0.09489953071177482
9487,2017-10-26,41.349998474121094,41.58000183105469,40.709999084472656,40.90999984741211,38247400.0,0.013977432856461691,-1.0714347346288164,-3.9999653211266284,73.11821341151406,75.74722265456161,-1.1226025974513334,-1.701058933820903,-4.474276565843979,-5.520706452241711,51.80035927939767,0.8700027465820312,1.0722186388557873,1.5049983978271513,-0.02242757271726248,3.032424368371565,0.7412854125549444,2.268711383099358,-1.537486155035488,84.45926788908535,10.516066042975467,0.7637129852722087,10,-0.8749980926513672,-2.134998321533203,-5.3199968338012695,-6.069997787475586,3.140003204345703,3,0.082224949246535,1.5333062068731669,40.77999877929688,3.400040690724963,40.95000076293945,-1.2069019948304098,40.83000183105469,0.082224949246535
9488,2017-10-27,44.400001525878906,45.0,43.099998474121094,43.29999923706055,90028300.0,0.07376065693609779,-1.5333289252499256,2.5000130046903584,84.70944177169709,76.17466390664423,-3.8343143534136175,-4.4831607202547445,-7.38185784373006,-8.527748397890676,53.51366996581894,3.6500015258789062,1.1533832711232819,4.239001464843753,1.867344591352719,6.610658338334787,3.053173028098236,5.42482990158927,-4.304690884878248,86.95655058373181,15.28244196705289,1.1858284367455152,10,-2.2150020599365234,-3.4750022888183594,-8.355000495910645,-9.020000457763672,-0.960002899169929,4,0.0020270303940290724,-1.0714347346288164,41.349998474121094,1.5333062068731669,40.77999877929688,3.400040690724963,40.95000076293945,0.0020270303940290724
9489,2017-10-30,44.36999893188477,45.18999862670898,43.88000106811523,44.47999954223633,48161500.0,-0.0006757340757442831,-1.4036733208275858,-0.10000034678993247,87.10682751543129,76.89165557250487,-3.4437622593061548,-4.251342721706983,-7.2016876177177735,-8.458035803983883,54.33112074803539,1.30999755859375,1.2685713836032093,3.9424989700317425,0.977574864697587,6.907423075365898,2.4600369173646612,5.424961022698824,-3.6599998474121165,82.55318665407032,10.527056295341993,1.482462052667078,10,-1.9750003814697337,-3.3500003814697337,-8.174997329711921,-8.734998703002937,-0.9199981689453196,0,0.00811360421496099,-1.5333289252499256,44.400001525878906,-1.0714347346288164,41.349998474121094,1.5333062068731669,40.77999877929688,0.00811360421496099
9490,2017-10-31,45.4900016784668,45.79999923706055,44.650001525878906,45.20000076293945,47000900.0,0.0252423433298119,1.5274785160343742,-2.6363573311140556,93.40807558758549,78.21362394112893,-4.101507986408031,-5.154398159949842,-8.152510653426077,-9.519117933732716,54.76244698261456,1.4300003051757741,1.366717094516332,4.757001686096189,1.0742897180008981,8.439713654191479,2.9156457020485433,6.598357670143834,-3.884002685546875,94.16200186209038,15.757119604721922,1.8413559840476459,10,-2.6750011444091797,-4.090002059936523,-9.237500190734863,-9.76500129699707,-2.4099998474121094,1,-0.03385361307331669,-1.4036733208275858,44.36999893188477,-1.5333289252499256,44.400001525878906,-1.0714347346288164,41.349998474121094,-0.03385361307331669
9491,2017-11-01,46.709999084472656,46.709999084472656,45.59000015258789,45.97000122070313,47813700.0,0.02681902310378148,2.0270328786613465,2.551708715898005,95.63101919429442,80.30596492292571,-4.815152771655356,-6.1070556136795275,-9.176959622484866,-10.672821674050326,55.52547807517505,1.2199974060058594,1.5274637324669982,5.608499145507814,1.1248570470081702,10.092141244007458,3.366678096257992,7.850320194757636,-4.265200042724608,100.0,13.820419205401365,2.241821049249822,11,-3.3050003051757812,-4.805000305175781,-10.254999160766602,-10.764999389648438,-3.3600006103515625,2,-0.04003423182481691,1.5274785160343742,45.4900016784668,-1.4036733208275858,44.36999893188477,-1.5333289252499256,44.400001525878906,-0.04003423182481691
9492,2017-11-02,47.099998474121094,47.22999954223633,46.209999084472656,46.61000061035156,44602300.0,0.008349376949101206,1.720001220703125,0.6621611868897819,95.58277275288856,82.90355873386572,-4.588771132489391,-6.219740662963382,-9.363169288146189,-10.99598164087027,56.172246971165805,1.0200004577636719,1.7298118154851352,5.6199985504150405,0.46683713480581446,10.773159966024267,3.043417842610431,8.19657925821965,-3.8021594238281224,96.85227519385215,8.407243869720773,2.5765807078046126,11,-3.2849979400634766,-4.839998245239258,-10.604998588562012,-11.129999160766602,-3.4399986267089844,3,-0.05138000525148578,2.0270328786613465,46.709999084472656,1.5274785160343742,45.4900016784668,-1.4036733208275858,44.36999893188477,-0.05138000525148578
9493,2017-11-03,46.34000015258789,47.29999923706055,45.599998474121094,47.20000076293945,39298100.0,-0.01613584599054252,2.207555997005816,-1.7551109381082133,87.30156670611125,84.5229283552342,-3.2433503320348294,-5.197763257134909,-8.405622658336824,-10.167296144051903,56.310306697911486,1.7000007629394531,1.901173070928202,4.524500274658202,-0.9830542845221402,10.032054833838544,1.7707229950680343,7.278277554248369,-2.2557290039062465,71.92983630255256,-16.807101261943103,2.753777279590169,11,-2.4449996948242188,-3.8400001525878906,-9.639999389648438,-10.274999618530273,-3.009998321533203,4,-0.039922280276854516,1.720001220703125,47.099998474121094,2.0270328786613465,46.709999084472656,1.5274785160343742,45.4900016784668,-0.039922280276854516
9494,2017-11-06,46.70000076293945,46.7400016784668,46.09000015258789,46.599998474121094,34035000.0,0.007768679524517763,6.222073876279484,-0.11628164865775979,87.75953996862373,85.98313122163053,-2.998444878941207,-5.2902899540337245,-8.55852915733469,-10.452306136061544,56.45582734384238,0.6500015258789062,2.152629329743334,4.54250087738037,-1.2934600223831154,10.378461777143855,1.6245204274986236,7.460481327262116,-1.9725839965820313,77.35852859082082,-10.63255281098418,2.9179804498817443,11,-2.8050003051757812,-4.010000228881836,-9.845000267028809,-10.434999465942383,-3.3600006103515625,0,-0.06980732511716736,2.207555997005816,46.34000015258789,1.720001220703125,47.099998474121094,2.0270328786613465,46.709999084472656,-0.06980732511716736
9495,2017-11-07,46.77999877929688,47.09000015258789,46.38999938964844,46.70000076293945,24461400.0,0.0017130195942292037,1.0,0.7999618539005098,87.2291653255063,87.98295802596134,-2.4188579105291055,-5.0686085270897365,-8.425588996243228,-10.45449027852787,57.05197445188654,0.7000007629394531,2.4579558727406265,4.2659990310669045,-1.7918917460248522,10.323889808158661,1.2370536425210261,7.294944419612783,-1.5380655187988381,69.59060022397458,-16.554371084117975,3.028945388545879,11,-2.7749996185302805,-3.6999988555908274,-9.454998970031745,-10.04499816894532,-3.520000457763679,1,-0.07118422623454967,6.222073876279484,46.70000076293945,2.207555997005816,46.34000015258789,1.720001220703125,47.099998474121094,-0.07118422623454967
9496,2017-11-08,46.70000076293945,46.70000076293945,46.27999877929688,46.61999893188477,21565800.0,-0.0017100901762492349,9.499809269502016,1.000047684898015,88.03221377048266,89.64006917695787,-1.5765919567276896,-4.643890347791746,-8.131771032178364,-10.301143723460086,58.49000047830996,0.5,2.767869371780648,3.8160009384155273,-2.3188090959492413,9.950810972780296,0.7485959212331394,6.883405955597915,-1.0464543071289114,64.70598795004993,-21.645040490936267,3.0674050171823857,11,-1.5000019073486328,-3.6200008392333984,-9.022500991821289,-9.65999984741211,-2.1399993896484375,2,-0.07751603581894484,1.0,46.77999877929688,6.222073876279484,46.70000076293945,2.207555997005816,46.34000015258789,-0.07751603581894484
9497,2017-11-09,46.29999923706055,46.38999938964844,45.6500015258789,46.04999923706055,25570400.0,-0.008565343026639582,2.441848086442786,3.1249284760636002,83.54283641582542,89.51044635963878,-0.4476687437582285,-3.8829973896139975,-7.52334716959728,-9.818996389254622,59.84112021788744,1.049999237060554,3.0899673385473108,3.060499382019046,-2.9965330501788827,9.117531814216974,0.03198316592008155,6.08901559811801,1.0,41.176496987512486,-41.877810182844364,3.028516216098964,11,-0.7099990844726562,-3.1599998474121094,-8.622499465942383,-9.259998321533203,-0.04000091552734375,3,-0.0637149203358548,9.499809269502016,46.70000076293945,1.0,46.77999877929688,6.222073876279484,46.70000076293945,-0.0637149203358548
9498,2017-11-10,45.58000183105469,46.09000015258789,45.38000106811523,46.040000915527344,24095400.0,-0.015550700169980614,1.5357220708447121,-1.839996337890625,76.18522690089277,88.29693518024561,0.5110574094971838,-2.8433136810274817,-6.604799478204939,-9.015735182092087,60.67606388089559,0.9199981689453196,3.4733940093320683,2.045001792907712,-3.8533744154128016,7.943378001228226,-0.9041863112525448,4.994189897067969,1.6869974517822257,11.69595731106121,-67.88055838312665,2.949188104160255,11,0.39499855041503906,-2.44000244140625,-7.860001564025879,-8.540000915527344,1.4599990844726562,4,-0.0421237803096014,2.441848086442786,46.29999923706055,9.499809269502016,46.70000076293945,1.0,46.77999877929688,-0.0421237803096014
9499,2017-11-13,45.75,45.93999862670898,45.25,45.2599983215332,18999000.0,0.0037296656892515934,-1.7058858728579378,-1.0652231602341897,76.315788372952,86.39779215639744,0.6229033907814667,-2.6788951820555553,-6.570823064596226,-9.09712291605696,61.48330100118057,0.6899986267089773,3.834246019873376,1.9154998779296903,-3.7806314013428732,7.611631157202254,-0.9325657617065914,4.763565517565972,1.4415193542480438,27.173910789994714,-48.597510522382244,2.8480656396362836,11,0.5249996185302734,-2.6100006103515625,-7.83750057220459,-8.614999771118164,1.8100013732910227,0,-0.05289613484033473,1.5357220708447121,45.58000183105469,2.441848086442786,46.29999923706055,9.499809269502016,46.70000076293945,-0.05289613484033473
9500,2017-11-14,45.86000061035156,45.91999816894531,45.31999969482422,45.70000076293945,22201200.0,0.0024043849257171512,3.2857804602242537,0.32652918233411965,78.03533774816589,84.44271644016096,0.6379989645804898,-2.4357103692878184,-6.469108717023893,-9.114259405652192,62.251548733860496,0.5999984741210938,3.8219753555938283,1.7220005035400376,-3.707364360883119,7.151365367963194,-0.9926819286715372,4.436682935751612,1.2150275826415964,42.06898547521895,-32.13267070400427,2.7146824322115775,11,0.41499900817871094,-2.720001220703125,-7.907501220703125,-8.725000381469727,0.8999977111816406,1,-0.05494985661196994,-1.7058858728579378,45.75,1.5357220708447121,45.58000183105469,2.441848086442786,46.29999923706055,-0.05494985661196994
9501,2017-11-15,45.459999084472656,45.81000137329102,45.16999816894531,45.38999938964844,17157200.0,-0.008722231150354975,-1.509805974838091,0.43749850988245953,73.1158655372759,81.94639341620399,0.9409971179278642,-1.7132131829362933,-5.881531174844653,-8.620860932689077,62.56515010382395,0.69000244140625,3.801361465593452,1.0614990234374986,-4.074431075094196,6.1974291219691935,-1.5064660258283453,3.6294640727033425,1.5055274169409145,23.7705430622608,-47.10393612724249,2.5679650492658475,11,0.7749996185302734,-2.3199996948242188,-7.429998397827148,-8.294998168945312,1.2400016784667969,2,-0.04839421045415038,3.2857804602242537,45.86000061035156,-1.7058858728579378,45.75,1.5357220708447121,45.58000183105469,-0.04839421045415038
9502,2017-11-16,45.6500015258789,46.06999969482422,45.459999084472656,45.63000106811523,26439400.0,0.00417955224885036,-2.388850624649133,0.28572207084468665,60.364844552636455,78.95342428804011,0.5852250668880217,-1.544504437633016,-5.870790084848458,-8.708707214603457,62.91899445760165,0.6100006103515625,3.6139364119768587,0.973501396179195,-3.7671814123497,5.71418420470809,-1.396840008085249,3.343842800443639,1.1718827089372112,52.174165433111554,-15.977582967179742,2.3703414042644466,11,0.4799976348877024,-2.5100021362304616,-7.480000495910637,-8.485000610351555,0.43000030517578836,3,-0.023877330036231492,-1.509805974838091,45.459999084472656,3.2857804602242537,45.86000061035156,-1.7058858728579378,45.75,-0.023877330036231492
9503,2017-11-17,44.63000106811523,45.61999893188477,44.61999893188477,45.5,63798000.0,-0.02234393041992422,-1.2471829205046028,-43.49895098226242,51.851867952723715,74.9636829529401,1.4942944040404882,-0.20418590690173488,-4.646476347193904,-7.600226660357656,62.70812690130075,1.0300025939941264,3.215347127126165,-0.2564990997314496,-4.556786731855617,4.043788532392718,-2.406642915793533,1.893644716330634,2.0597322814312164,0.6898021357022032,-62.92872970087099,2.150143816062085,11,1.2249984741211009,-1.3400020599365163,-6.364999771118157,-7.4650001525878835,1.4799995422363352,4,0.03652245607008253,-2.388850624649133,45.6500015258789,-1.509805974838091,45.459999084472656,3.2857804602242537,45.86000061035156,0.03652245607008253
9504,2017-11-20,44.61999893188477,45.11999893188477,44.5,44.72999954223633,22420000.0,-0.00022411239056863153,-2.5428664850136644,0.1264376383925543,42.63956573095721,70.00928299799023,1.3166833440678758,0.10994877685802606,-4.446762712802695,-7.490366006444027,61.935156800319625,0.6199989318847727,2.7675151894291545,-0.456001091003408,-4.315013520339512,3.4030113383326963,-2.38550730567146,1.4735051236646441,1.8627609758955046,7.643245554783889,-49.95906040237966,1.9295062146680535,11,0.9800014495849538,-1.2849998474121165,-6.159997940063484,-7.454998016357429,1.6000022888183594,0,0.054235814468235555,-1.2471829205046028,44.63000106811523,-2.388850624649133,45.6500015258789,-1.509805974838091,45.459999084472656,0.054235814468235555
9505,2017-11-21,44.93999862670898,45.22000122070313,44.709999084472656,44.72000122070313,21871000.0,0.007171665228246749,-3.2499880791544737,-1.9999653211263697,32.335318854737494,63.820739118462974,0.7914622917738612,0.10982720570655147,-4.57973716984192,-7.710826059502786,61.1427575882604,0.6000022888183594,2.4133988294834836,-0.3355012893676843,-3.6738120110992583,3.0028094323638896,-2.0046566502334713,1.3336540714981027,1.3048300921376637,28.02539568380239,-23.213636418677506,1.6691553608657876,11,0.5050010681152415,-1.604999542236321,-6.464998245239251,-7.7749977111816335,1.220001220703132,1,0.058300018394413344,-2.5428664850136644,44.61999893188477,-1.2471829205046028,44.63000106811523,-2.388850624649133,45.6500015258789,0.058300018394413344
9506,2017-11-22,44.650001525878906,44.95000076293945,44.540000915527344,44.93999862670898,19538300.0,-0.006452984194301181,1.6451485879529932,-1.3181841826915268,25.050927415031495,57.321638118374764,0.849410940385475,0.7426994546154049,-4.109965722793412,-7.3174942467374535,60.90675883197984,0.4099998474121094,1.9824987300152657,-0.8189985275268583,-3.4294384766485138,1.7914414215947971,-2.124218502087686,0.4862214470339694,1.3854477467061344,9.554239174275816,-34.431411831768706,1.3052199745608284,11,0.6449985504150391,-1.200002670288086,-5.995000839233398,-7.4850006103515625,2.1999969482421875,2,0.047256365588954186,-3.2499880791544737,44.93999862670898,-2.5428664850136644,44.61999893188477,-1.2471829205046028,44.63000106811523,0.047256365588954186
9507,2017-11-24,44.75,44.77999877929688,44.43000030517578,44.54999923706055,6465800.0,0.00223960740657847,1.6923133353873219,-0.6896646979124358,31.294099061942532,52.33373502515808,0.5659374578934759,0.9596843505577866,-4.0301569164888775,-7.326578556200218,60.15316086443876,0.34999847412110086,1.5449699454021015,-0.8890001296997099,-2.6861423643957494,0.9081421049963296,-1.7875712470477296,0.009570987648309881,1.1011953598748363,26.890761690137072,-12.999982506294128,0.8985711173480214,11,0.5,-1.1849994659423828,-5.867499351501465,-7.414999008178711,0.5099983215332031,4,0.0435754360433398,1.6451485879529932,44.650001525878906,-3.2499880791544737,44.93999862670898,-2.5428664850136644,44.61999893188477,0.0435754360433398
9508,2017-11-27,44.4900016784668,44.61000061035156,44.27000045776367,44.41999816894531,18202100.0,-0.005810018358283875,1.1935396542176828,0.3500162124015335,23.373465845999803,46.45125474438561,0.7320412254206659,1.2930671988494566,-3.6064290148597067,-6.9649183080343136,57.71922217491492,0.4799995422363281,1.0738006345405324,-1.1534984588623018,-2.937983990207215,0.6309870724826112,-2.0457412245347584,-0.2612556931898453,1.1622263737501726,23.158004633849416,-11.497885275954317,0.8922427656724564,11,0.6799983978271484,-0.7900028228759766,-5.540000915527344,-7.135000228881836,-0.060001373291015625,0,0.0357383702540397,1.6923133353873219,44.75,1.6451485879529932,44.650001525878906,-3.2499880791544737,44.93999862670898,0.0357383702540397
9509,2017-11-28,44.72999954223633,44.84000015258789,44.31999969482422,44.650001525878906,20194100.0,0.005394422448082192,2.466678534643897,1.142771511089314,26.21807177836814,40.69378074774142,0.3711733687015979,1.1398639488468874,-3.6765327531287824,-7.104818364523936,55.18749121861817,0.5200004577636719,0.6569015517537053,-0.9315006256103544,-2.6685303893159613,0.8055291380952525,-1.8000155074631579,-0.06298574375755095,0.7010720948681168,48.42091737372322,17.432869707516705,0.8685148818528045,11,0.4400005340576172,-0.8799991607666016,-5.704998970031738,-7.314998626708984,0.01000213623046875,1,0.03085180152555478,1.1935396542176828,44.4900016784668,1.6923133353873219,44.75,1.6451485879529932,44.650001525878906,0.03085180152555478
9510,2017-11-29,43.95000076293945,45.09000015258789,43.77000045776367,44.849998474121094,27036900.0,-0.01743793398791249,-1.0952404019364155,-11.250250345715513,22.554860127613324,35.075891257778906,0.9518428479802452,1.8957713722113425,-2.739615360558865,-6.224568783190762,52.06749811704911,1.3199996948242188,0.32243921618090354,-1.6344993591308565,-3.5326026916927518,0.2636039734310387,-2.5835510254118077,-0.6854476928499054,1.2952994854704656,13.636389908389447,-12.545972574224898,0.9490516662809487,11,0.9699993133544922,-0.05500030517578125,-4.520000457763672,-6.239999771118164,0.7900009155273438,2,0.05164961133920709,2.466678534643897,44.72999954223633,1.1935396542176828,44.4900016784668,1.6923133353873219,44.75,0.05164961133920709
9511,2017-11-30,44.84000015258789,45.20000076293945,44.33000183105469,44.36000061035156,34145300.0,0.02025027017516967,-2.2222355658851205,-0.5333341810459926,36.727262638803055,32.44949326735297,-0.039506727781393636,0.9048872528486811,-3.453960881933753,-7.012435378381866,48.62550463701172,1.25,-0.02557961725599256,-0.6510000228881836,-2.499240707264285,1.1972406614879176,-1.5751203650762378,0.2731203192998706,-1.0699996948242188,74.82513751580565,48.45170039456428,0.9241203421880517,11,-0.14500045776367188,-0.9449996948242188,-5.405000686645508,-7.125,-1.220001220703118,3,0.029437994878062756,-1.0952404019364155,43.95000076293945,2.466678534643897,44.72999954223633,1.1935396542176828,44.4900016784668,0.029437994878062756
9512,2017-12-01,44.68000030517578,44.84000015258789,43.52999877929688,44.72999954223633,26656300.0,-0.0035682392254157147,8.703697424377234,-0.1041651765491262,40.890663248364774,31.23158163353531,-0.035281716470720426,0.9215388570967065,-3.120735740380681,-6.7554654438335575,44.51003253938174,1.3100013732910085,-0.4241114982219827,-0.6899999618530259,-2.4069124561911366,1.0269125324850847,-1.5484562090220777,0.16845628531602586,0.5200004577636719,68.8622850237903,38.95376927327822,0.8584562471690548,12,-0.30500030517577414,-0.6750011444091797,-5.164999961853027,-6.959999084472656,-2.1800003051757812,4,0.048567550450395514,-2.2222355658851205,44.84000015258789,-1.0952404019364155,43.95000076293945,2.466678534643897,44.72999954223633,0.048567550450395514
9513,2017-12-04,44.4900016784668,45.29999923706055,44.33000183105469,45.02000045776367,28000800.0,-0.004252431186464789,-1.2823509348269022,10.60013733119707,37.29839190360486,30.638117874940605,0.1483725233412514,1.0180287905196224,-2.755503316681363,-6.46845745857005,41.41750374328159,0.9699974060058594,-0.7580117697111248,-0.7874986648559599,-2.4835850863098443,0.9085877565979246,-1.635541875582902,0.06054454587098235,-0.9600028991699148,54.2374379034255,22.992299487991186,0.8480432107269407,12,-0.07500267028808594,0.7099971771240234,-4.645001411437988,-6.510000228881836,-1.0800018310546875,0,0.017307183951829064,8.703697424377234,44.68000030517578,-2.2222355658851205,44.84000015258789,-1.0952404019364155,43.95000076293945,0.017307183951829064
9514,2017-12-05,43.43999862670898,44.900001525878906,43.22999954223633,44.599998474121094,30626900.0,-0.023600876874455667,-1.1139292155475666,2.18868399838776,29.49150065722715,30.322138075217236,1.1324826202172105,1.9091618868375875,-1.5382098806629685,-5.3335914301224605,38.16588679257718,1.6700019836425781,-0.9729615044896107,-1.674501609802256,-3.4208296597870245,0.07182644018251239,-2.5476656347946403,-0.8013375848098718,1.8600006103515696,10.144884803496646,-18.916037962718384,0.8731640249923834,12,0.8250007629394602,1.8250007629394602,-1.8849992752075124,-3.74999809265136,-0.1999969482421804,1,0.022790094607832323,-1.2823509348269022,44.4900016784668,8.703697424377234,44.68000030517578,-2.2222355658851205,44.84000015258789,0.022790094607832323
9515,2017-12-06,43.45000076293945,43.72000122070313,42.66999816894531,43.13999938964844,27710800.0,0.00023025176212421172,1.470588763278452,-0.2672425983353432,31.76044524661566,31.067640056504366,0.9933597569527279,1.7253530318979458,-1.3873500414214561,-5.254457795415249,34.81826156997112,1.0500030517578196,-1.062498753707544,-1.4979995727539048,-3.210376906867161,0.21437776135935138,-2.354188239810533,-0.6418109056972767,1.8499984741210938,29.65788126288185,-0.06925483920873887,0.8561886670566292,12,0.5349979400634766,1.5349979400634766,-1.742502212524414,-3.6650009155273438,-0.3100013732910156,2,0.02968931859323809,-1.1139292155475666,43.43999862670898,-1.2823509348269022,44.4900016784668,8.703697424377234,44.68000030517578,0.02968931859323809
9516,2017-12-07,43.08000183105469,43.599998474121094,42.77999877929688,43.459999084472656,32708400.0,-0.00851551036566045,1.484862496676548,-1.2257921614471174,27.416502301558438,30.636795972017246,1.2485301770286839,1.9080732999698142,-0.8597285731546407,-4.797527684321217,31.48615731927934,0.8199996948242116,-1.0964847852753223,-1.6869985580444364,-3.3848495180428486,0.010852401953975743,-2.535924038043646,-0.8380730780452268,2.114797363281248,15.589486524551122,-10.831532224263183,0.8489254799992062,12,0.9049968719482422,1.9049968719482422,-0.9725017547607422,-2.990001678466797,1.30999755859375,3,0.038532956751535785,1.470588763278452,43.45000076293945,-1.1139292155475666,43.43999862670898,-1.2823509348269022,44.4900016784668,0.038532956751535785
9517,2017-12-08,43.349998474121094,43.58000183105469,43.11000061035156,43.349998474121094,23154700.0,0.006267331281118338,1.0434537433243771,-0.0,37.044484547745206,32.15579804998895,0.8482628059398252,1.4817061423953959,-0.9750644866433902,-4.978619644250031,29.05141888689481,0.5,-1.0983134877630647,-1.2695018768310575,-2.9184568042657233,0.37945305060360823,-2.093979340548394,-0.4450244131137211,1.7438086791992191,25.855514410992125,-3.6625162873975157,0.8244774637173333,12,0.6350002288818359,1.635000228881836,-0.6949996948242188,-2.8049983978271484,1.1300010681152344,4,0.006228384481371085,1.484862496676548,43.08000183105469,1.470588763278452,43.45000076293945,-1.1139292155475666,43.43999862670898,0.006228384481371085
9518,2017-12-11,43.65999984741211,43.77999877929688,43.25,43.27999877929688,20425900.0,0.007151127663270307,-1.4090928794985715,100.0,40.839686320644745,33.78042188801969,0.4561089137499579,1.0756362517289517,-1.1316735983823492,-5.200044849968165,26.823143599887555,0.5299987792968821,-1.0328342317507335,-0.8635004043579073,-2.50052314589891,0.7735223371830955,-1.6820117751284087,-0.04498903358740591,1.336854946533201,44.394627272136326,11.60934897205103,0.8185113707705021,12,0.3249988555908203,1.3249988555908203,-0.6224994659423828,-2.854999542236328,1.1599998474121094,0,-0.026568938421122512,1.0434537433243771,43.349998474121094,1.484862496676548,43.08000183105469,1.470588763278452,43.45000076293945,-0.026568938421122512
9519,2017-12-12,43.33000183105469,43.61999893188477,43.08000183105469,43.47000122070313,16557400.0,-0.007558360456040636,1.4545612179431133,-0.3684184108819209,34.666663760224395,35.12617784719869,0.633223075097753,1.2807004252812177,-0.6799036848508422,-4.782170995373114,24.74775294032113,0.5799980163574219,-1.0398860552924134,-1.0724985122680692,-2.68537914598803,0.5403821214518914,-1.878938829128046,-0.2660581954080925,1.5737786978906243,59.45975668430782,24.99536190511474,0.80644031685998,12,0.6549968719482422,1.549997329711914,-0.13250160217285156,-2.490001678466797,2.4199981689453125,1,0.001846250011004802,-1.4090928794985715,43.65999984741211,1.0434537433243771,43.349998474121094,1.484862496676548,43.08000183105469,0.001846250011004802
9520,2017-12-13,43.34000015258789,43.65999984741211,43.2400016784668,43.650001525878906,21399500.0,0.0002307482370340619,1.5454587490029708,2.214305177111604,36.820884627813,35.136580290422025,0.5895991862128085,1.1301746725281205,-0.5764641532040784,-4.6996707691539115,22.53992900041721,0.4199981689453125,-0.9934203003058073,-0.9365001678466811,-2.461288554893933,0.588288219200571,-1.6988943613703071,-0.17410597432305508,1.4744290819574246,56.00013732910085,17.62531928930116,0.7623941935236244,12,0.6449985504150391,1.539999008178711,-0.047499656677246094,-2.460000991821289,2.720001220703132,2,-0.0023073021174210284,1.4545612179431133,43.33000183105469,-1.4090928794985715,43.65999984741211,1.0434537433243771,43.349998474121094,-0.0023073021174210284
9521,2017-12-14,43.2599983215332,43.56999969482422,43.02000045776367,43.43000030517578,19644900.0,-0.001845912108283887,1.4444369092527445,0.5483910662646896,34.9494571177341,34.476446275907506,0.4714904699276232,1.0929429574499707,-0.38032570808177013,-4.52941091961182,20.556977532008354,0.5499992370605469,-0.9814661249548351,-0.9065019607543974,-2.3886241974559894,0.5756202759471947,-1.6475630791051898,-0.1654408424036049,1.4686536703881146,31.578736027385272,-7.9079910516361345,0.7410611183507947,12,0.7250003814697266,1.4250011444091797,0.282501220703125,-2.3799991607666016,2.25,3,-0.002773900521050976,1.5454587490029708,43.34000015258789,1.4545612179431133,43.33000183105469,-1.4090928794985715,43.65999984741211,-0.002773900521050976
9522,2017-12-15,44.560001373291016,44.84000015258789,43.06999969482422,43.400001525878906,47477000.0,0.030050927004098282,1.0581431711271339,-6.823448894872658,50.584304839636175,35.95265882435543,-0.9469012912223533,-0.30873620450751105,-1.5528166720683458,-5.731957582460062,17.970332419481302,1.7700004577636719,-0.8362685522110809,0.44800109863281534,-0.8761806502017819,1.7721828474674126,-0.21408977578448685,1.1100919730501175,-1.8900032043457031,84.61544910731877,41.284350083112216,0.6620908744172996,12,-0.7750015258789062,-0.030002593994140625,-0.4200019836425781,-3.680002212524414,0.7399978637695312,4,-0.0038151251885839566,1.4444369092527445,43.2599983215332,1.5454587490029708,43.34000015258789,1.4545612179431133,43.33000183105469,-0.0038151251885839566
9523,2017-12-18,46.2599983215332,46.349998474121094,45.040000915527344,45.1500015258789,50369300.0,0.038150738237211046,1.031008531338252,0.9568939152282139,60.26845238948636,39.37232012793979,-2.647872519214175,-1.9819734220786316,-3.106142262345884,-7.327136138173131,17.09138652761438,1.7899971008300781,-0.7928229110126779,2.0664981842041,0.4415837133345164,3.691412655073684,1.2540409487693083,2.878955419638892,-3.546600112915037,97.29729110510586,52.3541362815809,0.8124572354347928,12,-1.75,-1.75,-1.894998550415039,-5.379999160766602,3.8200035095214844,0,-0.03847814189107568,1.0581431711271339,44.560001373291016,1.4444369092527445,43.2599983215332,1.5454587490029708,43.34000015258789,-0.03847814189107568
9524,2017-12-19,47.040000915527344,47.2599983215332,45.88999938964844,46.29999923706055,41421100.0,0.016861275881868476,1.322038994080736,0.6666701033407867,70.7382539338741,43.703187759857386,-3.2000293195476814,-2.710340250030967,-3.734800461508982,-8.002149358584568,16.574035086960954,1.3699989318847656,-0.7511384126743792,2.7255006790161147,0.6648674903153449,4.7861338677168845,1.6951840846657262,3.755817273366503,-4.181138696289061,94.811379319652,44.01171181934045,1.0303165943503851,12,-2.0200023651123047,-2.075002670288086,-2.4825010299682617,-6.075000762939453,2.9399986267089844,1,-0.04719390258281919,1.031008531338252,46.2599983215332,1.0581431711271339,44.560001373291016,1.4444369092527445,43.2599983215332,-0.04719390258281919
9525,2017-12-20,47.56000137329102,47.63999938964844,46.65999984741211,47.47000122070313,40935000.0,0.011054431284928778,6.84011596856686,0.1216215519596674,69.20904320089656,48.34680341533941,-3.4371708265585283,-3.187412895180003,-4.08752374620574,-8.415625533973909,16.030383443369935,0.9799995422363281,-0.6543487478511167,3.1145009994506907,0.6027055803435104,5.626296418557871,1.858603289897104,4.370398709004277,-4.4370709879150425,98.26844080405925,48.42140717041025,1.2558977095535893,12,-2.230001449584968,-2.4050025939941477,-2.8525018692016673,-6.4750022888183665,1.229999542236321,2,-0.038057218692754136,1.322038994080736,47.040000915527344,1.031008531338252,46.2599983215332,1.0581431711271339,44.560001373291016,-0.038057218692754136
9526,2017-12-21,46.7599983215332,47.59000015258789,46.56000137329102,47.540000915527344,42963500.0,-0.016820921544528966,1.3409034752716724,-8.666680795151104,63.47148095642102,51.28313634963671,-2.3023845605920528,-2.3412671260627107,-3.1148073876254827,-7.526719770026986,15.678467103726629,1.029998779296868,-0.4118073459902476,2.208998107910155,-0.5078413013719256,4.925837517192235,0.8505784032691182,3.5674178125511915,-3.2757024158154238,80.7439578363236,31.926545030019994,1.358419704641039,12,-1.4299983978271484,-1.6049995422363281,-2.0524988174438477,-5.644998550415039,1.3800010681152344,3,-0.014969995153310989,6.84011596856686,47.56000137329102,1.322038994080736,47.040000915527344,1.031008531338252,46.2599983215332,-0.014969995153310989
9527,2017-12-22,46.70000076293945,47.02000045776367,46.02000045776367,46.33000183105469,33913500.0,-0.0012830958243665869,-1.0201985951148838,-0.4743560274461665,64.5586161351055,53.91857299568791,-1.9190213942085066,-2.24267296289527,-2.8756865338417157,-7.381896311975268,15.24464235469614,1.0,-0.17598590340150366,2.0515005111694364,-0.8303576277985343,4.933358650137407,0.6105714416854511,3.492429580653422,-2.883248578507221,63.84618544721483,15.065224975147721,1.440929069483986,12,-1.3700008392333984,-1.5450019836425781,-2.0125017166137695,-5.585000991821289,0.950000762939446,4,-0.025481850577412035,1.3409034752716724,46.7599983215332,6.84011596856686,47.56000137329102,1.322038994080736,47.040000915527344,-0.025481850577412035
9528,2017-12-26,46.08000183105469,46.47000122070313,45.95000076293945,46.27999877929688,15533300.0,-0.013276208174642923,-1.2608760552634943,-0.5405338529584801,68.4357769595477,57.670696684501614,-1.027720824113004,-1.5783715436451047,-2.095549801577036,-6.677420539127922,15.012422469078041,0.75,0.13094687250825388,1.352001571655272,-1.5983570160739262,4.30236015938447,-0.1231777222093271,2.827180865519871,-1.9573898702051622,10.857282366071429,-41.0424084667429,1.4751792938645998,12,-0.7500019073486328,-0.9250030517578125,-1.445002555847168,-4.89000129699707,0.06999969482421164,1,-0.0169271389539849,-1.0201985951148838,46.70000076293945,1.3409034752716724,46.7599983215332,6.84011596856686,47.56000137329102,-0.0169271389539849
9529,2017-12-27,46.11000061035156,46.36000061035156,46.0,46.11000061035156,13359700.0,0.0006510151498444472,-2.272714662227771,-0.0,68.52368487184893,61.19323004495004,-0.6949922309311276,-1.5807279122388493,-1.9646619153335152,-6.618876613210325,14.527362174725722,0.3600006103515625,0.36303581911851524,1.3130002975463881,-1.701408114603531,4.327408709696307,-0.1942039085285714,2.8202045036213477,-1.705997655198125,9.467454285669142,-43.376623674258504,1.5072042060749609,12,-0.7800006866455078,-0.9550018310546875,-1.537501335144043,-4.920000076293945,-1.5900001525878906,2,0.08609848553790456,-1.2608760552634943,46.08000183105469,-1.0201985951148838,46.70000076293945,1.3409034752716724,46.7599983215332,0.08609848553790456
9530,2017-12-28,46.22000122070313,46.36000061035156,45.95000076293945,46.36000061035156,9504400.0,0.002385612858284647,4.85716621253406,-100.0,72.68786286490453,65.3863862390801,-0.395045796211285,-1.5936535824214317,-1.9101477301802277,-6.640871713522074,14.849269697938222,0.4099998474121094,0.5767084547949466,1.3095008850097756,-1.741349008652655,4.360350778672206,-0.21592406182143975,2.834925831840991,-1.5571185507900935,16.46344867369483,-39.39557161638187,1.5254249468312167,12,-0.865001678466804,-1.065002441406257,-1.7525014877319407,-5.030000686645515,-1.3100013732910227,3,0.0813500264437248,-2.272714662227771,46.11000061035156,-1.2608760552634943,46.08000183105469,-1.0201985951148838,46.70000076293945,0.0813500264437248
9531,2017-12-29,46.15999984741211,46.4900016784668,46.09000015258789,46.209999084472656,17394500.0,-0.0012981690113877953,-3.2105728110506555,0.3571389645776748,70.93889835456422,67.64800774073876,0.1336344144060675,-1.506952950665763,-1.6977662580752906,-6.492000935646601,15.104127814293378,0.40000152587890625,0.8786061733652986,1.183499526977542,-1.9176263430773162,4.2846253970324,-0.36706340804988713,2.734062462004971,-1.2589478399202392,19.626088258572377,-38.374651172363684,1.5505629350274304,12,0.18000030517578125,-1.0050010681152344,-1.7700004577636719,-4.940000534057617,-0.9599990844726562,4,0.05697575989620973,4.85716621253406,46.22000122070313,-2.272714662227771,46.11000061035156,-1.2608760552634943,46.08000183105469,0.05697575989620973
9532,2018-01-02,46.849998474121094,46.9000015258789,46.209999084472656,46.38000106811523,23370800.0,0.0149479772311496,1.4210462914009576,-9.400091554131523,72.49646373804805,69.00667566835672,-0.22056169882550591,-2.1355352467032134,-2.2190671316455877,-7.091089721312997,16.610709838001327,0.7400016784667898,1.2081772784540377,1.764998245239255,-1.4424700583919616,4.972466548870472,0.16126409342364667,3.3687323970548633,-1.7298306760567002,94.73652509466535,33.56828267910124,1.6037341518156074,1,-0.08499908447265625,-1.6949996948242188,-2.477499008178711,-5.329998016357422,-4.099998474121094,1,0.027534705603884158,-3.2105728110506555,46.15999984741211,4.85716621253406,46.22000122070313,-2.272714662227771,46.11000061035156,0.027534705603884158
9533,2018-01-03,45.2599983215332,46.209999084472656,43.650001525878906,45.47000122070313,116479000.0,-0.03393810468246161,2.029585371414125,-0.44681714512974935,61.5568620445949,67.98652101399237,1.3551830067287014,-0.5110952434722122,-0.4863278824770063,-5.411317337234422,17.096205199809965,3.1999969482421875,1.5485485942584347,0.13649826049804403,-3.0593628022949986,3.3323593232910866,-1.4614322708984773,1.7344287918945653,2.3800010681152344,49.53836294320924,-11.356645740648837,1.5979305313965195,1,0.38500213623046875,-0.10499954223632812,-0.8524980545043945,-3.624998092651367,-1.30999755859375,2,0.05280608247854501,1.4210462914009576,46.849998474121094,-3.2105728110506555,46.15999984741211,4.85716621253406,46.22000122070313,0.05280608247854501
9534,2018-01-04,44.43000030517578,44.650001525878906,42.68999862670898,43.52000045776367,89209100.0,-0.018338445584133778,1.9037030757710727,-4.333272783418865,55.94329289422306,66.51254875769531,1.9847339443058303,0.4183216304986672,0.4668123343240964,-4.491150964471785,17.842270932278367,2.569999694824226,1.697727776935693,-0.742999839782712,-3.858732999968794,2.37273332040337,-2.300866419875753,0.8148667403103289,3.1301991271972653,41.33017767778442,-19.35021912111148,1.5578665800930407,1,0.7099990844726562,0.7249984741210938,0.0049991607666015625,-2.700000762939453,0.40000152587890625,3,0.03871260879786109,2.029585371414125,45.2599983215332,1.4210462914009576,46.849998474121094,-3.2105728110506555,46.15999984741211,0.03871260879786109
9535,2018-01-05,44.7400016784668,45.1500015258789,43.900001525878906,44.43000030517578,41824000.0,0.006977298473142213,1.2123872893057073,0.34066090689202727,57.87235700366128,65.89042387405534,1.377508204346121,0.22126340041673132,0.28222581383476353,-4.7157705109226455,17.91632646704603,1.249999999999993,1.641109965820526,-0.4974985122680664,-3.514906707513525,2.519909682977392,-2.006202609890792,1.0112055853546593,2.6253897216796886,48.69362565431997,-15.020709257677844,1.5087040976227288,1,0.11499786376953125,0.4149971008300781,-0.23000144958496094,-2.980001449584961,-0.2800025939941406,4,-0.004917327055197873,1.9037030757710727,44.43000030517578,2.029585371414125,45.2599983215332,1.4210462914009576,46.849998474121094,-0.004917327055197873
9536,2018-01-08,44.7400016784668,44.84000015258789,43.959999084472656,44.27000045776367,33733800.0,0.0,1.6268760390808263,1.5161262536147173,51.111113204223855,64.39625688173517,1.1855073045936564,0.37102558011132203,0.4157069597541323,-4.624093037910939,17.99438405493333,0.8800010681152344,1.4181338584225927,-0.580498504638669,-3.4349501950967536,2.2739531858194155,-2.0077243498677078,0.8467273405903697,2.438374010742187,48.69362565431997,-11.86558360697267,1.4272258452290416,1,0.05499839782714133,0.4149971008300781,-0.3325014114379883,-2.7600021362304688,0.6399993896484304,0,0.003799690714520798,1.2123872893057073,44.7400016784668,1.9037030757710727,44.43000030517578,2.029585371414125,45.2599983215332,0.003799690714520798
9537,2018-01-09,43.61999893188477,44.84000015258789,43.4900016784668,44.70000076293945,44282300.0,-0.02503358749584217,-1.0149286023366508,-2.29787026816439,32.44682254160158,60.39748416863005,2.0368641418184055,1.5940194289803742,1.6405528093709734,-3.4149611155075874,18.204965511321316,1.3499984741210938,1.1293905238397102,-1.714001274108881,-4.531528415357265,1.1035258671395027,-3.1227648447330694,-0.3052377034846927,3.3788416748242085,26.420459779333143,-28.273360425719396,1.4087635706241914,1,1.1750011444091655,1.5349998474121023,0.6750011444091726,-1.6399993896484446,2.2999992370605398,1,0.036221959416412375,1.6268760390808263,44.7400016784668,1.2123872893057073,44.7400016784668,1.9037030757710727,44.43000030517578,0.036221959416412375
9538,2018-01-10,42.5,43.599998474121094,42.43999862670898,43.33000183105469,45735000.0,-0.025676271419302843,-1.4420931745355914,0.7685189109764247,21.119589293999667,55.13036243775791,2.900672089314348,2.764389937817839,2.7562162387803966,-2.201221863609078,18.95694817634599,1.1800003051757955,0.8872102135483715,-2.7760002136230497,-5.780196617083391,0.22819618983729129,-4.27809841535322,-1.2739020118928792,4.326486927508981,2.2140704465445866,-45.446890558762924,1.5020982017301694,1,2.170000076293938,2.539999008178711,1.6899995803833008,-0.5200004577636719,3.0600013732910227,2,0.00588235294117645,-1.0149286023366508,43.61999893188477,1.6268760390808263,44.7400016784668,1.2123872893057073,44.7400016784668,0.00588235294117645
9539,2018-01-11,43.40999984741211,43.58000183105469,42.45000076293945,42.79999923706055,35371500.0,0.021411761115579075,1.378938154016656,-0.7349388730581855,24.84847560073392,49.81487496396118,1.7515994934694064,1.961244667734853,1.8533329992145582,-3.008683374686015,19.564368870719004,1.1300010681152344,0.639639580305662,-1.8700002670288072,-4.863481212887443,1.1234806788298286,-3.366740739958125,-0.3732597940994893,3.153297782048874,35.79336468607635,-5.240291920886165,1.496740472929317,1,1.2600002288818288,1.6299991607666016,1.3974990844726562,-1.335000991821289,2.9099998474121094,3,0.01243955119616369,-1.4420931745355914,42.5,-1.0149286023366508,43.61999893188477,1.6268760390808263,44.7400016784668,0.01243955119616369
9540,2018-01-12,43.2400016784668,43.599998474121094,43.0099983215332,43.45000076293945,29973600.0,-0.003916106186198198,1.313751009783682,-0.3442604497586112,26.902894365858785,44.92198563188279,1.6253541855131033,2.2381164779279104,1.9925125512926627,-2.73465736520086,20.25484611068692,0.5900001525878906,0.38589485815910507,-2.034998512268068,-5.042424500501532,0.9724274759653966,-3.5387115063848,-0.5312855181513356,3.0758980108290643,33.333439297079096,-2.566541740701034,1.5037129941167309,1,1.4299983978271413,1.799997329711914,1.5249977111816406,-1.1650028228759766,2.6999969482421804,4,0.0367715099645729,1.378938154016656,43.40999984741211,-1.4420931745355914,42.5,-1.0149286023366508,43.61999893188477,0.0367715099645729
9541,2018-01-16,43.13999938964844,43.790000915527344,42.88999938964844,43.54999923706055,38367200.0,-0.0023127262936292192,1.022468057383127,1.9523887375113533,26.762392661837083,39.84042217897045,1.399043132212988,2.454511902999471,2.0205685946764405,-2.5258415565358803,20.655399449855594,0.9000015258789062,0.10431931430836983,-2.1290008544921903,-5.153781960288121,0.8957802513037407,-3.6413914073901594,-0.6166103015942213,2.943346235892207,29.166679912135073,-3.0661759822497388,1.5123905528979666,1,1.1849994659423828,1.8999996185302734,1.3449993133544922,-1.0650005340576172,2.6599998474121094,1,0.030598046210008834,1.313751009783682,43.2400016784668,1.378938154016656,43.40999984741211,-1.4420931745355914,42.5,0.030598046210008834
9542,2018-01-17,44.38999938964844,44.45000076293945,43.5099983215332,43.54999923706055,32368600.0,0.028975429246295814,-1.0434791622611155,-2.0487816224564797,39.80698278186654,37.42376892755619,-0.2644101211902523,1.2554925140925661,0.699091313175245,-3.658814296011471,21.753449842021713,1.3100013732910156,-0.20836928362997043,-0.8705007553100614,-3.9046119691415413,2.1636104585214184,-2.3875563622258014,0.6465548516056785,1.4747454159623103,97.01486022280847,59.51375418902134,1.5170556069157384,1,-0.5949993133544993,0.6499996185302734,0.09499931335449219,-2.239999771118164,3.3400001525878906,2,0.02230235846089368,1.022468057383127,43.13999938964844,1.313751009783682,43.2400016784668,1.378938154016656,43.40999984741211,0.02230235846089368
9543,2018-01-18,44.47999954223633,44.7400016784668,44.16999816894531,44.400001525878906,26826500.0,0.0020274871328085364,-1.11110561673931,0.09523571645905332,40.239517237630004,35.67890496571252,-0.5327086767283475,1.0807104791266795,0.5616867479420122,-3.6308741029698766,21.390249075053276,0.5700035095214844,-0.5174444896291419,-0.6915006637573242,-3.7065318280607045,2.323530500546056,-2.1990162459090143,0.8160149183943659,1.17926049264031,88.64619946361046,45.63275839699649,1.5075155821516908,1,-0.6849994659423899,0.5599994659423828,0.0049991607666015625,-2.280000686645508,4.630001068115234,3,0.03237407017825222,-1.0434791622611155,44.38999938964844,1.022468057383127,43.13999938964844,1.313751009783682,43.2400016784668,0.03237407017825222
9544,2018-01-19,44.81999969482422,44.88999938964844,44.25,44.61999893188477,25780200.0,0.0076438884012361985,2.764700602497504,2.5000715273472003,41.841484690529384,33.89769693092009,-0.9069445394086628,0.596445907526018,0.16564996661725928,-3.849120771377528,20.29015089222881,0.6399993896484375,-0.9216580229816458,-0.24050045013427734,-3.1265941063816953,2.6455932061131406,-1.6835472782579899,1.2025463779894352,0.6461046555623611,96.50001525878906,48.05743535941389,1.4430468281237103,1,-1.1550006866455078,0.2199993133544922,-0.33500099182128906,-2.5249996185302734,5.090000152587891,4,0.01651052395148178,-1.11110561673931,44.47999954223633,-1.0434791622611155,44.38999938964844,1.022468057383127,43.13999938964844,0.01651052395148178
9545,2018-01-22,45.75,45.790000915527344,44.790000915527344,44.79999923706055,27706800.0,0.02074967227818103,-1.0618611839750824,4.749985694939992,47.83068881316906,33.533205331914004,-1.8758787014944147,-0.5018372939106541,-0.8133146061294028,-4.650404331175437,18.809548494388377,1.0,-1.1289354353760714,0.7799999237060575,-1.8808031693903828,3.440803016802498,-0.5504016228421591,2.110401470254274,-3.3100013732910227,98.62065881102527,44.61075684809056,1.330401546548219,1,-1.635000228881836,-0.7100009918212891,-1.3175010681152344,-3.25,3.5400009155273438,0,0.01245900972293379,2.764700602497504,44.81999969482422,-1.11110561673931,44.47999954223633,-1.0434791622611155,44.38999938964844,0.01245900972293379
9546,2018-01-23,46.06000137329102,46.09000015258789,45.63000106811523,45.81000137329102,22135100.0,0.00677598630144316,1.9677594014571615,0.2631576833964431,45.64500112926775,34.99966961943247,-2.2115111549782966,-0.9138216602945377,-1.167108571337181,-4.829856898629252,17.47109322548444,0.45999908447266336,-1.2215636554591356,1.1250011444091896,-1.453815660954234,3.7038179497726134,-0.16440725827252578,2.414409547090905,-3.5530027008056777,98.8372574416118,47.91441849112002,1.2894084026817128,1,-1.7950019836425852,-1.0200023651123118,-1.627502441406257,-3.3700008392334055,1.779998779296868,1,-0.002605356990971197,-1.0618611839750824,45.75,2.764700602497504,44.81999969482422,-1.11110561673931,44.47999954223633,-0.002605356990971197
9547,2018-01-24,45.5099983215332,46.13000106811523,44.959999084472656,45.9000015258789,32464200.0,-0.011941012491518355,1.7529384309519507,-1.560012817382784,51.55666127320526,38.38156650601086,-1.5256569011776975,-0.48226783022045083,-0.6552968857588013,-4.153732666046864,16.543796929416832,1.170001983642571,-1.379277440777983,0.6344982147216811,-1.825005251642331,3.094001681085693,-0.5952535184603249,1.8642499479036871,-2.8596795898437577,68.36725359719607,16.555911279917474,1.2297517331820047,1,-1.2199974060058594,-0.4699993133544922,-1.1749992370605469,-2.4299983978271484,3.470001220703125,2,0.006372246236496348,1.9677594014571615,46.06000137329102,-1.0618611839750824,45.75,2.764700602497504,44.81999969482422,0.006372246236496348
9548,2018-01-25,45.29999923706055,46.36999893188477,45.16999816894531,45.88000106811523,36758700.0,-0.004614350521153332,-1.857131179553336,1.487171963183592,55.87043221351574,41.82845057409773,-0.979739211073408,-0.3517343757677196,-0.4635055788460676,-3.8204272196865503,15.69756519352124,1.2000007629394602,-1.4680458545467374,0.4634992599487333,-1.9396763621490436,2.86667488204651,-0.7380885511001551,1.6650870709976218,-2.4408995651855534,49.528290852819026,-3.4597705006069503,1.2015878110488882,1,-0.6700000762939453,-0.26000022888183594,-1.1424999237060547,-2.219999313354492,4.450000762939453,3,0.05364239174617391,1.7529384309519507,45.5099983215332,1.9677594014571615,46.06000137329102,-1.0618611839750824,45.75,0.05364239174617391
9549,2018-01-26,50.08000183105469,50.1500015258789,48.11999893188477,48.38000106811523,86916100.0,0.10551882283661396,1.206524375706187,-2.931026544947563,72.4747316628953,46.891988051546235,-5.268099789953581,-5.079492896615619,-5.212027695120952,-8.4483954896412,15.679572476958828,4.850002288818352,-1.171086824980236,5.045001792907712,1.7199164539035507,8.370087131911873,3.3824591234056314,6.707544462409793,-6.940030218378915,98.6940356930366,43.29713019579601,1.662542669502079,1,-3.5600013732910156,-3.7850017547607493,-5.570003509521484,-6.94000244140625,0.6299972534179688,4,-0.01936903325154482,-1.857131179553336,45.29999923706055,1.7529384309519507,45.5099983215332,1.9677594014571615,46.06000137329102,-0.01936903325154482
9550,2018-01-29,49.97999954223633,50.849998474121094,49.36999893188477,49.599998474121094,46304000.0,-0.0019968507420530246,-2.5238077937884453,0.2235299397502487,71.86975400001526,51.90391708912159,-4.59466337964232,-4.936452335567289,-5.084604095658534,-8.194279207191087,15.838834233445793,1.479999542236321,-0.6357223371555918,4.756999588012697,0.7871440330565562,8.726855142968837,2.7720718105346265,6.741927365490767,-6.13902493824024,85.22921864111272,27.787077935707423,1.9849277774780691,1,-2.8000011444091797,-3.335000991821289,-4.98750114440918,-6.840000152587891,1.3400001525878906,0,-0.0014005541309591862,1.206524375706187,50.08000183105469,-1.857131179553336,45.29999923706055,1.7529384309519507,45.5099983215332,-0.0014005541309591862
9551,2018-01-30,48.790000915527344,50.06000137329102,48.7400016784668,49.47999954223633,32814600.0,-0.02380949655078246,-2.3417836430975636,-1.8157807559102546,71.45227816440031,55.42006102051423,-2.8149507464286074,-3.7305872738185855,-3.8675514606627104,-6.867337431054807,15.688579667064372,1.3199996948242259,-0.17741920088013785,3.4355009078979464,-0.8283868444379365,7.699388660233829,1.3035570317300014,5.567444784065891,-4.107943447116256,65.02550471882634,3.508166861472162,2.131943876167942,1,-1.2800025939941406,-2.1450023651123047,-3.547501564025879,-5.480001449584961,1.9500007629394531,1,0.010248001447380028,-2.5238077937884453,49.97999954223633,1.206524375706187,50.08000183105469,-1.857131179553336,45.29999923706055,0.010248001447380028
9552,2018-01-31,48.13999938964844,49.25,47.56000137329102,49.22999954223633,41619900.0,-0.013322433156012559,1.991145184540013,1.5797135101366107,74.35230907587548,59.210371224763726,-1.7624073662503932,-3.1399750477572184,-3.203616489687839,-6.079269477711435,14.82787918706729,1.6899986267089773,0.27867350812569924,2.720999336242677,-1.6751184524507394,7.117117124936094,0.5229404418959689,4.9190582305893855,-2.717789000552152,52.28875107624156,-16.03895010981025,2.1980588943467083,1,-0.5900001525878906,-1.4950008392333984,-2.8975000381469727,-4.829999923706055,4.04999923706054,2,-0.006231808077776124,-2.3417836430975636,48.790000915527344,-2.5238077937884453,49.97999954223633,1.206524375706187,50.08000183105469,-0.006231808077776124
9553,2018-02-01,47.6500015258789,48.47000122070313,47.45000076293945,47.70000076293945,28840400.0,-0.010178601370628648,-3.53332768193959,0.04587085326717178,68.99641056369627,62.22758521067116,-0.8665873998985774,-2.5947792095291717,-2.672209027077379,-5.44706428391175,15.490421949984329,1.020000457763679,0.7749953320665668,2.1115013122558537,-2.394968315685915,6.6179709401976226,-0.14173350171503074,4.364736126226738,-1.5764565665796368,5.882379340483069,-63.811142888362326,2.2532348139708835,2,0.1699981689453196,-1.00500297546386,-2.4075021743774343,-4.340002059936516,3.8699989318847727,3,0.027911814769514764,1.991145184540013,48.13999938964844,-2.3417836430975636,48.790000915527344,-2.5238077937884453,49.97999954223633,0.027911814769514764
9554,2018-02-02,46.1500015258789,47.790000915527344,46.099998474121094,47.31999969482422,28663000.0,-0.031479537292047,-1.6614122141990364,23.400320439456646,61.649310163366,63.76298758291526,0.9408544496076772,-1.0111565958268471,-1.147053334987838,-3.8213966392997705,15.104485251280453,1.69000244140625,1.0600418662288007,0.525501251220696,-3.957484525640652,5.008487028082044,-1.7159916372099815,2.7669941396513735,4.699996948242195,1.0526958264801136,-70.21465803822312,2.241492888430675,2,1.7549972534179759,0.4949970245361399,-0.9075021743774343,-2.8400020599365163,5.629997253417983,4,0.07800646489908303,-3.53332768193959,47.6500015258789,1.991145184540013,48.13999938964844,-2.3417836430975636,48.790000915527344,0.07800646489908303
9555,2018-02-05,44.52000045776367,47.2599983215332,44.5,46.349998474121094,47869000.0,-0.03531963194413312,-1.9518715486659772,1.5641033165095044,54.92154162656747,64.79371430483745,2.6574957322839268,0.6340242027246319,0.47936520135704086,-2.079039983235546,15.269777585693886,2.759998321533203,1.3178617858057038,-1.0934997558593764,-5.586691777030971,3.3996922653122184,-3.340095766445174,1.153096254726421,6.234998016357423,0.3597203745263357,-73.08397547117376,2.246596010585797,2,3.154998779296875,2.124998092651367,0.722498893737793,-1.0600013732910156,7.340000152587891,0,0.1390386020454215,-1.6614122141990364,46.1500015258789,-3.53332768193959,47.6500015258789,1.991145184540013,48.13999938964844,0.1390386020454215
9556,2018-02-06,44.90999984741211,44.93000030517578,43.02999877929688,44.02000045776367,58145400.0,0.008760094017034703,3.086023446024087,-0.48633899145965487,51.97568450732314,64.84027244196166,2.3325009682359905,0.27132460938271663,0.09959014653102116,-2.357107443883855,15.709678356482693,1.9000015258788991,1.5651291255219135,-0.7120002746582017,-5.198873460115557,3.7748729107991537,-2.9554368673868794,1.531436318070476,5.594798687744145,30.225091626311755,-38.574861054793104,2.2434365927286763,2,2.029998779296875,1.7349987030029297,0.3449993133544922,-1.4050006866455078,5.970001220703118,1,0.14272990134025743,-1.9518715486659772,44.52000045776367,-1.6614122141990364,46.1500015258789,-3.53332768193959,47.6500015258789,0.14272990134025743
9557,2018-02-07,45.20000076293945,46.29999923706055,44.34000015258789,44.58000183105469,37508400.0,0.006457379570533606,-2.563627284045235,0.6966284910933187,52.69461368504668,64.48740371657621,2.2282241050856157,0.11147820106660333,-0.17982953748172292,-2.534748769946681,15.506186315584426,1.9599990844726562,1.7029317498491707,-0.5009994506835938,-4.8941137176049665,3.892114816237779,-2.69755658414428,1.6955576827770926,4.856309786865239,39.88972444434458,-25.309262511928736,2.196557133460686,2,1.7399978637695312,1.444997787475586,0.5474987030029297,-1.6950016021728516,5.969997406005859,2,0.12256638986762414,3.086023446024087,44.90999984741211,-1.9518715486659772,44.52000045776367,-1.6614122141990364,46.1500015258789,0.12256638986762414
9558,2018-02-08,42.75,45.41999816894531,42.7400016784668,45.27999877929688,43151300.0,-0.05420355578728808,-1.1019618050880673,-4.080650222421856,43.30963635870464,61.24683757166614,4.781269655551419,2.7206582115489795,2.2608832015000075,0.006202719641137833,14.822209793476713,2.6799964904785156,1.7866921847181274,-2.9635002136230497,-7.319531156043048,1.3925307287969488,-5.141515684833045,-0.785484742413054,6.884731843574222,0.1979865949251677,-58.52006399070678,2.178015471209998,2,4.045000076293945,3.894998550415039,3.2099990844726562,0.8699989318847656,8.080001831054688,3,0.22081868132652582,-2.563627284045235,45.20000076293945,3.086023446024087,44.90999984741211,-1.9518715486659772,44.52000045776367,0.22081868132652582
9559,2018-02-09,43.95000076293945,44.27999877929688,42.040000915527344,43.5,49301100.0,0.028070193285133493,3.03604383821509,-0.1778660000241241,44.282089667629556,58.18154153473439,2.928217842500942,1.6476638242347477,1.0576099971814514,-1.0949460210141524,14.207214132301408,2.2399978637695384,1.8794084287682367,-1.790499496459958,-6.09277582881586,2.511776835895944,-3.941637662637909,0.36063866971799285,5.133152667426174,36.59005357386887,-16.37500406703677,2.1511381661779496,2,2.1000003814697266,2.4949989318847656,1.4499988555908203,-0.21500015258789062,7.599998474121094,4,0.1722411732290019,-1.1019618050880673,42.75,-2.563627284045235,45.20000076293945,3.086023446024087,44.90999984741211,0.1722411732290019
9560,2018-02-12,44.83000183105469,45.15999984741211,44.09000015258789,44.150001525878906,28379500.0,0.02002277708393785,-1.674989032787198,1.511109227313186,46.22931065815534,55.37898958959606,1.3866902223538844,0.941142013674316,0.20964024543562232,-1.8736467752070638,13.39443999456825,1.2099990844726562,1.9794800737406675,-0.9899984359741225,-5.1542731121938345,3.1742762402455895,-3.072135774083975,1.09213890213573,3.5488363478271125,65.49300504238703,17.573259270417104,2.0821373381098547,2,0.8149986267089844,1.6149978637695312,0.31749725341796875,-0.9600028991699219,6.729999542236335,0,0.15503003935698678,3.03604383821509,43.95000076293945,-1.1019618050880673,42.75,-2.563627284045235,45.20000076293945,0.15503003935698678
9561,2018-02-13,44.459999084472656,44.77999877929688,44.2599983215332,44.59000015258789,19517600.0,-0.008253462669406408,1.0392241927400547,-0.1911779555475771,46.74519940828472,52.311532959863754,1.2045623636402922,1.4915803818680473,0.5793435303983259,-1.400912100470208,12.757816267221516,0.5700035095214844,1.4160089643738445,-1.4260011672973647,-5.450941848242429,2.5989395136477,-3.438471507769897,0.5864691731751677,3.284955368073696,56.80749113709365,11.000229494713068,2.012470340472533,2,0.7950019836425781,1.9850006103515625,0.5450000762939453,-0.4399986267089844,6.370002746582031,1,0.1664417831367726,-1.674989032787198,44.83000183105469,3.03604383821509,43.95000076293945,-1.1019618050880673,42.75,0.1664417831367726
9562,2018-02-14,45.38000106811523,45.5099983215332,44.040000915527344,44.06999969482422,19922000.0,0.020692802577314318,-1.145983287714716,-10.076850846562344,50.237534964258735,50.227213448815135,-0.16552405263335146,0.6846521606049905,-0.3251155232270051,-2.213865180868389,12.661965101438211,1.4699974060058594,0.8375086638923008,-0.555499267578135,-4.526968887718745,3.415970352562475,-2.54123407764844,1.43023554249217,1.7944580307292242,96.25367865713741,48.813769215308525,1.9857348100703034,2,-0.4650001525878835,1.0649986267089915,-0.4050016403198171,-1.31500053405761,3.9799995422363352,2,0.12119876312352917,1.0392241927400547,44.459999084472656,-1.674989032787198,44.83000183105469,3.03604383821509,43.95000076293945,0.12119876312352917
9563,2018-02-15,45.91999816894531,45.9900016784668,44.95000076293945,45.88000106811523,23536800.0,0.011899451038345,10.555301248225147,0.030532106031006524,33.49205695643013,47.0986297591556,-1.0915136318563796,0.27201383573103044,-0.8368492582655875,-2.642267189763814,12.764947366337498,1.0400009155273438,0.3193796997691791,-0.08750209808349751,-3.9996367943370927,3.8246325981700977,-2.0435694462102987,1.8685652500433036,0.7410151115674282,98.2277595949275,54.90534018935025,1.9560673481267976,2,-1.269998550415039,0.5250015258789062,-0.9449987411499023,-1.8549976348876953,6.560001373291016,3,0.11432927285154948,-1.145983287714716,45.38000106811523,1.0392241927400547,44.459999084472656,-1.674989032787198,44.83000183105469,0.11432927285154948
9564,2018-02-16,45.56000137329102,46.59000015258789,45.5099983215332,45.81999969482422,21475200.0,-0.007839651785912949,-4.999936422493722,-6.5004291845480235,32.81493795036269,44.64234046179951,-0.9208464817967865,0.7275964852821133,-0.41833964612504104,-2.171316380281773,12.921494899071096,1.0800018310546875,-0.22869881352349353,-0.4844989776611257,-4.363199450878582,3.394201495556331,-2.4238492142698504,1.454851258947599,-3.520000457763679,59.6078789229688,20.69467636829865,1.9393502366087276,2,-1.2450008392334055,0.884998321533196,-0.7050018310546946,-1.3850021362304759,5.6299972534179545,4,0.1156716483519058,10.555301248225147,45.91999816894531,-1.145983287714716,45.38000106811523,1.0392241927400547,44.459999084472656,0.1156716483519058
9565,2018-02-20,46.31999969482422,46.709999084472656,45.38999938964844,45.459999084472656,25512000.0,0.016681262041812195,-1.6399993896484375,-3.3077160086272306,40.06435575196795,43.31885948898227,-1.5630332111023009,0.013165633439527369,-1.110109944832601,-2.8197647457923125,13.288794238959861,1.3199996948242188,-0.6717837746795112,0.2469993591308608,-3.6309662473399626,4.124964965601684,-1.691983444104551,2.1859821623662725,-4.1889987945556655,85.39327126945211,47.726610842175496,1.9389828032354124,2,-1.9449996948242188,0.125,-1.4650001525878906,-1.2800006866455078,3.279998779296875,1,0.11291018084399362,-4.999936422493722,45.56000137329102,10.555301248225147,45.91999816894531,-1.145983287714716,45.38000106811523,0.11291018084399362
9566,2018-02-21,45.93999862670898,47.06000137329102,45.91999816894531,46.66999816894531,27527500.0,-0.008203822768109825,-1.9610455236783753,-0.848836074590594,40.95394411782141,42.014340648179456,-1.1416148963945787,0.40445189474656473,-0.6529617891004094,-2.330408627679873,13.481349117909986,1.1400032043457102,-0.9545546254963995,-0.1270015716552777,-4.005423181217608,3.751420037907053,-2.0662123764364466,1.8122092331258912,-3.625837799072258,62.913821959768455,25.977418552121023,1.9392108047811658,2,-1.3899974822997976,0.5050010681152415,-1.0849990844726491,-0.8999996185302663,6.14000320434571,2,0.12233354189337398,-1.6399993896484375,46.31999969482422,-4.999936422493722,45.56000137329102,10.555301248225147,45.91999816894531,0.12233354189337398
9567,2018-02-22,45.79999923706055,46.56000137329102,45.61999893188477,46.13999938964844,16946400.0,-0.003047440005081725,-1.6857183339600874,0.46575392574399255,42.16764575065063,41.88745280284013,-1.014210348364493,0.5979485244249929,-0.44455564162533534,-2.085388571337262,14.175221600208527,0.94000244140625,-1.0320554819774586,-0.28150100708008097,-4.15331727496465,3.5903152608044877,-2.2174091410223653,1.6544071268622034,-3.201087976684569,40.284276220160265,-0.556282753922396,1.9359081339422826,2,-1.2499980926513672,0.6450004577636719,-1.1175003051757812,-0.7600002288818359,3.1199989318847656,3,0.10982538597782221,-1.9610455236783753,45.93999862670898,-1.6399993896484375,46.31999969482422,-4.999936422493722,45.56000137329102,0.10982538597782221
9568,2018-02-23,47.72999954223633,47.790000915527344,46.31000137329102,46.34000015258789,26040900.0,0.04213974535645981,-1.0413829753649064,-4.088231664217034,56.454239377830476,43.239913881751335,-2.4177625454008265,-1.2023111218997045,-2.2923058174597344,-3.9020709488276992,15.030547469433461,1.9900016784667969,-1.0350342815893399,1.5269992828369112,-2.393758613709224,5.447757179383046,-0.43337966543615636,3.487378231109979,-4.863422875085448,97.49994436903357,49.493851318392885,1.9603789482730682,2,-1.8149986267089844,-1.2849998474121094,-3.3125,-2.690000534057617,2.020000457763672,4,0.034150452205071735,-1.6857183339600874,45.79999923706055,-1.9610455236783753,45.93999862670898,-1.6399993896484375,46.31999969482422,0.034150452205071735
9569,2018-02-26,49.11000061035156,49.13000106811523,48.099998474121094,48.20000076293945,26992300.0,0.02891265621936734,1.1684247722226189,0.6546764366869752,69.14094874911993,45.78565144741407,-3.3400898967034465,-2.802388167706411,-3.561686753747381,-5.174907472540923,13.668790198280261,1.4000015258788991,-1.03107393370734,2.955500411987302,-0.7830918232410724,6.694092647215676,1.0862042943731183,4.824796529601485,-5.849550003330563,99.46522864203997,43.55543298875833,1.8692961176141862,2,-2.5249996185302734,-2.6650009155273438,-4.692501068115234,-4.070001602172852,0.8800010681152344,0,0.06862143942173815,-1.0413829753649064,47.72999954223633,-1.6857183339600874,45.79999923706055,-1.9610455236783753,45.93999862670898,0.06862143942173815
9570,2018-02-27,49.90999984741211,50.9000015258789,49.31000137329102,49.36999893188477,43624100.0,0.016289945573568554,-3.8182112430208566,0.5934076989825997,70.16128784163843,48.38743905112003,-3.7366607603865774,-3.802875918690944,-4.2398113755659566,-5.867431086044768,12.18471680213641,1.7900009155273366,-0.6243801292978262,3.7589996337890597,0.035385687001088684,7.482613580577031,1.8971926603950706,5.620806607183049,-6.0625941942816866,81.24997742249421,21.178673135629296,1.861806973393986,2,-2.4399986267089844,-3.4399986267089844,-5.557500839233398,-4.870000839233398,0.4700012207031179,1,0.02564613871388821,1.1684247722226189,49.11000061035156,-1.0413829753649064,47.72999954223633,-1.6857183339600874,45.79999923706055,0.02564613871388821
9571,2018-02-28,49.290000915527344,50.34000015258789,49.27999877929688,50.18000030517578,35541200.0,-0.012422338885599404,-1.329663972634918,-1.6481442235691595,66.06441594525536,50.14598138234189,-2.6367582076907183,-3.313376131279476,-3.500050386926219,-5.141831979821347,11.18890909341195,1.0600013732910085,-0.2989587751728138,3.1140007019042955,-0.6900602755054663,6.918061679314057,1.2119702131994146,5.016031190609176,-4.596283757667102,69.50757917841003,6.5990929328444565,1.9020304887048796,2,-1.364999771118164,-2.8199996948242188,-4.712501525878906,-4.250001907348633,-0.5,2,0.006289258527810038,-3.8182112430208566,49.90999984741211,1.1684247722226189,49.11000061035156,-1.0413829753649064,47.72999954223633,0.006289258527810038
9572,2018-03-01,47.84000015258789,49.72000122070313,47.47000122070313,49.5,36326600.0,-0.029417746723609306,1.1428548073307356,1.8651696469902446,71.69650618595628,54.390920185622576,-0.895255410977633,-1.9889789150710229,-1.9865768644202433,-3.596624388745795,10.703381030737658,2.25,-0.08082183835700363,1.678999900817871,-2.0946980670598236,5.452697868695566,-0.20784908312097627,3.5658488847567185,-2.401528870565407,33.33330563037657,-35.958235270459,1.8868489839388474,3,0.30500030517578125,-1.3699989318847656,-3.1875009536743164,-2.8000011444091797,1.7099990844726562,3,0.08862879734412865,-1.329663972634918,49.290000915527344,-3.8182112430208566,49.90999984741211,1.1684247722226189,49.11000061035156,0.08862879734412865
9573,2018-03-02,48.97999954223633,49.04999923706055,46.959999084472656,47.20000076293945,33310600.0,0.02382941860393717,1.177085568509644,-1.0722885198283845,71.55098358405087,58.69492525603236,-1.7383526376738558,-3.1876624404792224,-3.1033522986765973,-4.635418102316159,10.172527047162493,2.0900001525878906,0.20897914084605418,2.7524993896484347,-1.1754026925485945,6.680401471845464,0.7885483485499236,4.716450430746946,-2.8861446309510725,51.26901538270887,-21.24367649526414,1.9639510410985133,3,-0.8349990844726562,-2.509998321533203,-4.314999580383301,-3.940000534057617,2.2900009155273438,4,-0.0012250178409919377,1.1428548073307356,47.84000015258789,-1.329663972634918,49.290000915527344,-3.8182112430208566,49.90999984741211,-0.0012250178409919377
9574,2018-03-05,49.75,49.79999923706055,48.040000915527344,48.56999969482422,30826500.0,0.015720711820335742,1.75,0.6629219743857905,71.28027339109502,62.1633605492687,-2.0690841306246313,-3.87268616873817,-3.8658481628861097,-5.302380345788308,10.73373627001111,1.7599983215332031,0.40769947250626615,3.3424999237060575,-0.8886867913023266,7.573686638714442,1.226906566201862,5.458093281210253,-3.0794074949635046,70.81216209936034,-2.4815458054844726,2.115593357504192,3,-1.489999771118164,-3.279998779296875,-4.915000915527344,-4.710000991821289,1.3499984741210938,0,0.0,1.177085568509644,48.97999954223633,1.1428548073307356,47.84000015258789,-1.329663972634918,49.290000915527344,0.0
9575,2018-03-06,50.709999084472656,51.33000183105469,50.1500015258789,50.15999984741211,39132300.0,0.01929646400950058,-3.140381874033692,0.46610092781172213,75.72017752950666,66.02627537278929,-2.615971719588984,-4.579987044920401,-4.823796385835465,-6.149359717210402,11.302584622424463,1.5800018310546875,0.8829332991142849,3.9929990768432617,-0.5508691705864095,8.536867324272933,1.7210649531284261,6.264933200558097,-3.75,85.8123030456454,10.002214882837507,2.2719341237148374,3,-2.2349987030029297,-4.024997711181641,-4.302498817443848,-4.414999008178718,2.010002136230476,1,-0.014198332064776609,1.75,49.75,1.177085568509644,48.97999954223633,1.1428548073307356,47.84000015258789,-0.014198332064776609
9576,2018-03-07,51.31999969482422,51.4900016784668,50.099998474121094,50.18000030517578,31801900.0,0.012029197818272941,-1.1384614481730577,2.072729038209448,75.08446950060625,69.68370023389546,-2.6625600927715425,-4.938335118952679,-5.398825154692773,-6.6360575536728135,11.164192120714413,1.3900032043457031,1.4580096735434154,4.282499694824217,-0.6151895611112081,9.180188950759643,1.833655066856501,6.731344322791934,-3.7482002258300753,96.24719897803224,22.072027524730444,2.4488446279677145,3,-2.4199981689453125,-4.554998397827148,-4.407501220703125,-4.67500114440918,0.5400009155273438,2,-0.018316419179632115,-3.140381874033692,50.709999084472656,1.75,49.75,1.177085568509644,48.97999954223633,-0.018316419179632115
9577,2018-03-08,50.7400016784668,52.08000183105469,50.47000122070313,51.790000915527344,29481200.0,-0.011301598203554142,-1.0251578060934476,-0.9210524554617124,70.2862212609123,71.22058710979344,-1.4618609451535534,-4.133964068601998,-4.78793968429185,-5.933121233377989,11.962434854686462,1.6100006103515554,1.883209353216074,3.425501632690427,-1.65775250432916,8.508755769710014,0.8838745641806298,5.967128701200224,-2.5412898559570323,73.82813605944965,2.5841087671267786,2.5416270685097944,3,-1.220001220703125,-3.6800003051757812,-3.662503242492676,-4.095003128051758,1.6599998474121023,3,-0.03843123173894181,-1.1384614481730577,51.31999969482422,-3.140381874033692,50.709999084472656,1.75,49.75,-0.03843123173894181
9578,2018-03-09,52.18999862670898,52.29999923706055,51.0,51.27000045776367,32727900.0,0.028576998428786693,1.280701636974475,-0.8761893689759461,75.55898430767473,71.9337021718551,-2.4727069001947015,-5.102064045430971,-6.169575778227561,-7.258164346300454,12.07174834510887,1.55999755859375,2.3973078769094442,4.403498649597161,-0.6481845924087679,9.45518189160309,1.8776570285942,6.929340270600122,-3.2926546026611234,97.41782503069204,23.68149308561695,2.525841621002963,3,-2.5599994659423757,-5.019998550415032,-5.092499732971184,-5.545000076293938,1.3500022888183665,4,-0.05058439277860749,-1.0251578060934476,50.7400016784668,-1.1384614481730577,51.31999969482422,-3.140381874033692,50.709999084472656,-0.05058439277860749
9579,2018-03-12,51.52000045776367,51.95000076293945,50.5,51.86000061035156,32044400.0,-0.012837673626655777,4.576921101859663,-0.369566118786595,70.18634864869911,71.93648670597295,-1.5923521143364994,-4.0431569577679625,-5.438559837788425,-6.467276838508624,11.759701775903014,1.6899986267089773,2.9336041866473295,3.3550004959106445,-1.620152436795749,8.330153428617038,0.8674240295574478,5.842576962263841,-1.9421253911132794,64.54552232724195,-7.397533409157774,2.487576466353195,3,-1.8900012969970703,-4.350000381469727,-4.287501335144043,-4.875001907348633,2.0900001525878906,0,-0.0048524844289346,1.280701636974475,52.18999862670898,-1.0251578060934476,50.7400016784668,-1.1384614481730577,51.31999969482422,-0.0048524844289346
9580,2018-03-13,51.77999877929688,53.77999877929688,51.38999938964844,52.52000045776367,45573900.0,0.0050465512271560264,-2.144735091941715,2.1764745481268513,72.8840298299978,72.69422158205545,-1.7424307388086646,-3.958749378544873,-5.636807321345877,-6.60412570707534,12.229002103231737,2.3899993896484446,3.158757967370512,3.2674989700317454,-1.697718529456111,8.232716469519602,0.7848902202878136,5.750107719775677,-1.6576988785644602,45.65217842001068,-26.29978512589934,2.482608749743929,3,-1.4099998474121165,-3.8699989318847727,-4.505000114440925,-5.135000228881843,0.44000244140625,1,-0.013132489787691326,4.576921101859663,51.52000045776367,1.280701636974475,52.18999862670898,-1.0251578060934476,50.7400016784668,-0.013132489787691326
9581,2018-03-14,51.86000061035156,52.18000030517578,51.31000137329102,52.06000137329102,24993500.0,0.0015450334673756672,2.9545529420944163,0.2702706882420078,73.8582860225512,72.9344193416771,-1.5863634142172955,-3.642699469738396,-5.650921198110204,-6.56660751464338,12.703635204310329,0.8699989318847585,3.1146813775426736,2.9775007247924776,-1.8161041431316036,7.771105592716559,0.5806982908304406,5.374303158754515,-1.3600006103515625,41.9939702384243,-32.5607355965658,2.3968024339620397,3,-1.4900016784667969,-3.950000762939453,-4.7000017166137695,-5.215002059936523,-0.3300018310546804,2,0.016583119942731095,-2.144735091941715,51.77999877929688,4.576921101859663,51.52000045776367,1.280701636974475,52.18999862670898,0.016583119942731095
9582,2018-03-15,50.88000106811523,52.29999923706055,50.88000106811523,52.22999954223633,25631200.0,-0.018897021417325632,-1.1037033688053368,6.74996662152605,63.40427051577985,72.02922900075811,-0.14504366953294578,-2.3500132282172217,-4.637307036285954,-5.47103877060146,13.538356772695872,1.4199981689453196,2.965011412499777,1.7225011825561438,-2.8510748512229043,6.296077216335192,-0.5642868343333802,4.009289199445668,2.899997711181655,11.585402729835353,-57.58558369790629,2.2867880168895245,3,0.029998779296882105,-2.970001220703118,-4.0875024795532156,-4.235002517700188,0.21999740600586648,3,0.01926099688803795,2.9545529420944163,51.86000061035156,-2.144735091941715,51.77999877929688,4.576921101859663,51.52000045776367,0.01926099688803795
9583,2018-03-16,51.16999816894531,51.70000076293945,50.9900016784668,51.16999816894531,42559800.0,0.005699628434399084,-2.9445162657624246,-0.0,59.66228799063287,70.73834173404006,-0.1024992295345939,-2.3468511971233426,-4.838368365775523,-5.648035902271502,14.701546555853568,0.8199996948242259,2.927728418350128,1.7499982833862333,-2.640162874791251,6.140159441563718,-0.44508229570251245,3.945078862474979,2.5520006561279374,20.42678104559956,-43.0569113458944,2.1950805790887427,3,0.7700004577636719,-3.259998321533203,-4.377499580383301,-4.524999618530273,0.2800025939941406,4,0.02403758844924231,-1.1037033688053368,50.88000106811523,2.9545529420944163,51.86000061035156,-2.144735091941715,51.77999877929688,0.02403758844924231
9584,2018-03-19,50.83000183105469,51.22999954223633,49.93000030517578,50.7400016784668,31115200.0,-0.006644446942680737,1.9213611250412546,100.0,54.50982005449041,68.38163534792716,0.4546136932671061,-1.6778188816485198,-4.384795970186019,-5.2022563431869955,15.970312757084374,1.2999992370605469,2.9430959705433963,1.1465019226074205,-2.8862343289771175,5.179238174191958,-0.8698662031848485,3.1628700483996894,2.8351570388794016,23.37667227476924,-36.29575920399136,2.0163681257922685,3,1.0249977111816406,-2.920001983642578,-4.110002517700195,-4.185003280639648,0.5499992370605398,0,0.053314951541413746,-2.9445162657624246,51.16999816894531,-1.1037033688053368,50.88000106811523,2.9545529420944163,51.86000061035156,0.053314951541413746
9585,2018-03-20,51.54999923706055,51.81000137329102,50.849998474121094,50.88000106811523,22215000.0,0.014164811726722792,-1.6301328344638217,7.444411477980836,60.97088270380237,66.81345903717117,-0.14941124657904226,-2.093229026102861,-4.990502993269075,-5.813125886844993,17.405372620875976,0.9799995422363352,2.9112039120500484,1.604999351501462,-2.1800713007375165,5.3900700037404405,-0.2875359746180308,3.497534677620955,1.9657532902832102,68.35441611766656,9.51602918472527,1.8925353261194895,3,0.30500030517578125,-2.6399993896484375,-5.302498817443848,-5.104999542236328,1.5,1,0.039961229947216514,1.9213611250412546,50.83000183105469,-2.9445162657624246,51.16999816894531,-1.1037033688053368,50.88000106811523,0.039961229947216514
9586,2018-03-21,51.56000137329102,52.16999816894531,51.16999816894531,51.54999923706055,23239500.0,0.00019402786379263404,-1.5973881854031666,0.014928602336661247,70.99326958845981,66.89201996245424,-0.13610146213412833,-1.750348051881538,-4.883742100767847,-5.710119664225438,18.768127761022242,1.0,2.8396262264318963,1.3340013504028363,-2.0076365218798884,4.675639222685561,-0.3368175857385225,3.004820286544195,1.8123210651660173,68.77644737244529,6.434580033211418,1.670818936141361,3,0.2949981689453054,-2.6500015258789134,-5.515001296997077,-5.115001678466804,1.1699981689453054,2,0.01280061733578619,-1.6301328344638217,51.54999923706055,1.9213611250412546,50.83000183105469,-2.9445162657624246,51.16999816894531,0.01280061733578619
9587,2018-03-22,50.83000183105469,51.959999084472656,50.599998474121094,50.7400016784668,30916000.0,-0.014158252963400564,-6.351224289911851,8.998093058727399,60.94677788446908,65.26844147098694,0.6794596082290951,-0.657923917562556,-4.00694822737281,-4.87931066158481,20.24829678211054,1.3600006103515625,2.5970657019275123,0.35250167846679403,-2.2653066195021694,2.9703099764357574,-0.9564024705176877,1.6614058274512757,2.4046277220711048,40.1786778655386,-22.590433234041853,1.3089041489844802,3,1.0249977111816406,-1.9200019836425781,-4.980001449584961,-4.385002136230469,0.7899971008300852,3,0.01377133431096067,-1.5973881854031666,51.56000137329102,-1.6301328344638217,51.54999923706055,1.9213611250412546,50.83000183105469,0.01377133431096067
9588,2018-03-23,49.36000061035156,50.9900016784668,49.36000061035156,50.59000015258789,37683900.0,-0.028919952149303763,-1.650409227228885,-13.666638409697791,47.86885259570737,62.7887196873212,1.9062744733028012,0.9912774526408583,-2.3681011998188595,-3.3647243806416753,20.78867525403494,1.6300010681152344,2.28074291856106,-1.1989995956420927,-3.5439189322532414,1.145919740969056,-2.3714592639476635,-0.026539927336521885,3.7424437728562268,0.0,-59.2008194172256,1.1724596683055728,3,2.2099990844726562,0.0049991607666015625,-3.6800003051757812,-2.9150009155273438,3.970001220703125,4,0.0352511718446904,-6.351224289911851,50.83000183105469,-1.5973881854031666,51.56000137329102,-1.6301328344638217,51.54999923706055,0.0352511718446904
9589,2018-03-26,52.47999954223633,52.4900016784668,50.31999969482422,50.7400016784668,39306200.0,0.06320905375415364,1.4659083520094327,-1.4146329360464214,57.824945317546096,61.115488074826565,-1.1881774313891356,-1.9639998869664907,-5.308854933182047,-6.421063918486219,20.9349371663789,3.1300010681152344,2.1444795642755636,1.7524993896484347,-0.6378921565165712,4.1428909358134405,0.5573036165659317,2.9476951627309376,0.3978982146000902,99.68044304098301,42.03457267006149,1.1951957730825011,3,-1.5549983978271484,-2.895000457763672,-6.932499885559082,-6.034999847412109,-0.1699981689453054,0,-0.01962650130108945,-1.650409227228885,49.36000061035156,-6.351224289911851,50.83000183105469,-1.5973881854031666,51.56000137329102,-0.01962650130108945
9590,2018-03-27,51.18999862670898,53.25,50.77999877929688,53.0099983215332,38777000.0,-0.02458081034259818,1.1478242985941969,-1.0459781202727334,49.45787649975196,58.4043314611822,0.010427216934935757,-0.6041636584469003,-3.845422707220372,-5.092141868993586,20.437667206508124,2.470001220703118,1.7462212368208583,0.3984985351562429,-1.9681577349849562,2.765154805297442,-0.7848295999143602,1.581826670226846,-1.8299980163574148,47.04365818738091,-5.483141055961859,1.1833281350706004,3,0.11500167846680398,-1.604999542236321,-5.809998512268059,-4.7449989318847585,1.0900001525879048,1,0.003711710226675269,1.4659083520094327,52.47999954223633,-1.650409227228885,49.36000061035156,-6.351224289911851,50.83000183105469,0.003711710226675269
9591,2018-03-28,49.599998474121094,50.70000076293945,49.0099983215332,50.5,37970900.0,-0.031060757867617528,1.5999976524995012,0.49450641581883764,45.615368431122214,56.427786785109134,1.3925770211994433,1.0648467600079883,-2.0936675410694363,-3.491551100744374,19.55164165582189,2.180000305175774,1.4280691102755867,-1.2070014953613253,-3.53601372936523,1.1220107386425795,-2.3715076123632812,-0.04249537835936934,3.6500015258789062,13.915092429898218,-34.43352720439693,1.1645061170019533,3,1.5300006866455078,0.10000038146973367,-4.189998626708984,-3.154998779296875,3.1800003051757884,2,0.06955646913456048,1.1478242985941969,51.18999862670898,1.4659083520094327,52.47999954223633,-1.650409227228885,49.36000061035156,0.06955646913456048
9592,2018-03-29,52.08000183105469,52.08000183105469,49.86999893188477,49.97999954223633,45265800.0,0.05000006921829936,1.1047623718671764,-2.3333319204848895,49.60799417272838,55.31064302756418,-1.004990837792242,-1.1396498234660442,-4.420060392155833,-5.952662403715152,20.028379414487933,2.4800033569335938,1.0936134240956648,1.0610017776489258,-0.8684912317687576,2.990494787066609,0.09625527294008407,2.0257482823577675,1.1699981689453125,72.40571448621716,29.013843904218547,0.9647465047088414,3,-0.9500026702880859,-2.38000297546386,-6.582501411437988,-5.635002136230469,1.25,3,0.012480754384191606,1.5999976524995012,49.599998474121094,1.1478242985941969,51.18999862670898,1.4659083520094327,52.47999954223633,0.012480754384191606
9593,2018-04-02,48.91999816894531,52.040000915527344,47.290000915527344,51.68999862670898,67187800.0,-0.060675951440253284,1.7377481885710957,-1.3190463993838328,42.130743895965004,53.935190121061375,2.014089122214621,2.124555258605767,-1.1429000447890871,-2.7798151526882293,20.42844749326433,4.790000915527344,0.6413422178750281,-2.0960018157959013,-4.038983050192918,-0.1530205813988843,-3.067492432994406,-1.1245111985973963,4.24520179748535,27.34895140612579,-12.814942372379196,0.9714906171985084,4,1.3500022888183594,1.12500190734864,-3.4224977493286133,-2.4749984741210938,4.710002899169915,0,0.05519216811118843,1.1047623718671764,52.08000183105469,1.5999976524995012,49.599998474121094,1.1478242985941969,51.18999862670898,0.05519216811118843
9594,2018-04-03,49.75,49.959999084472656,48.40999984741211,49.0,39432400.0,0.01696651394360793,1.6495754919989045,-0.27075807799884116,44.06085925087309,52.05629862629144,1.1340339810179287,1.3645127033774145,-1.8546458778288084,-3.5977647673029765,20.486828890198332,1.5499992370605469,0.4429644000502293,-1.2659999847412138,-3.2089812191382308,0.6769812496558032,-2.2374906019397187,-0.29450936754270884,3.1801920043945273,41.27515876439632,1.7309129013871143,0.9714906171985084,4,0.5200004577636719,0.6199989318847656,-3.5699996948242188,-3.3050003051757812,4.590000152587891,1,0.07195983580009413,1.7377481885710957,48.91999816894531,1.1047623718671764,52.08000183105469,1.5999976524995012,49.599998474121094,0.07195983580009413
9595,2018-04-04,49.9900016784668,50.15999984741211,48.0099983215332,48.099998474121094,30370000.0,0.00482415434104122,-1.0772926383838979,2.5200042724609375,44.57971443956582,49.12145916530322,0.7258012709256221,1.1255104379541052,-2.00114581176382,-3.8254736150208117,19.94201265537729,2.1500015258789062,0.2856109115238965,-0.9899984359741225,-2.982891203948924,1.002894332000679,-1.9864448199615197,0.00644794801327464,2.7145826823730417,56.3674373043873,16.42531585335535,0.9964463839874003,4,0.279998779296875,0.37999725341796875,-3.475001335144043,-3.545001983642578,4.989997863769531,2,0.04640927419339458,1.6495754919989045,49.75,1.7377481885710957,48.91999816894531,1.1047623718671764,52.08000183105469,0.04640927419339458
9596,2018-04-05,50.38000106811523,50.72000122070313,49.97000122070313,50.0099983215332,25115400.0,0.007801547840643908,-2.3333559391001697,0.1957683170754807,48.499400089757565,47.73841718811305,0.16854006917614583,0.6972250254279615,-2.3011776262893804,-4.199510207024893,19.206145347638742,0.75,0.2266218957283428,-0.5529991149902429,-2.5564394085636692,1.4504411785831834,-1.5547192617769525,0.4487210317964667,2.10799995491211,64.50938542769981,20.11365398762746,1.001720146786713,4,-0.1100006103515554,-0.010002136230461645,-3.4099998474121023,-3.9099998474121023,4.289997100830085,3,0.03771333209407435,-1.0772926383838979,49.9900016784668,1.6495754919989045,49.75,1.7377481885710957,48.91999816894531,0.03771333209407435
9597,2018-04-06,48.790000915527344,50.4000015258789,48.5,49.790000915527344,28215200.0,-0.03156014527348172,-1.4050624354157926,-2.702682640163361,43.37417493396498,47.23900855903056,1.6078132897880621,2.2489504220365077,-0.620099947776886,-2.596244088785845,18.424526752327502,1.9000015258788991,-0.019426225286352405,-2.045499229431151,-4.266475500607648,0.17547704174534573,-3.1559873650193992,-0.9350110938429026,3.4900801031999933,31.57894736842105,-15.1940018496345,1.1104881355882472,4,1.4799995422363281,1.5799980163574219,-1.5924997329711914,-2.3199996948242188,6.110000610351555,4,0.0817790077659073,-2.3333559391001697,50.38000106811523,-1.0772926383838979,49.9900016784668,1.6495754919989045,49.75,0.0817790077659073
9598,2018-04-09,49.54999923706055,51.11000061035156,49.15999984741211,49.15999984741211,31437000.0,0.015576927798157447,-9.000019562580695,-0.3899993896484375,46.51794888930721,45.98267562255958,0.9807353631775797,1.3502574630747404,-1.2715417412867112,-3.3269261071391867,17.379841160758176,2.3199996948242188,-0.3600037494179418,-1.153500938415526,-3.349183817187871,1.0421819403568193,-2.2513423778016985,-0.0556594990293533,2.530478577538787,49.67741220972944,-0.052736339992634385,1.0978414393861735,4,0.720001220703125,0.8199996948242188,-2.2424983978271484,-3.079998016357422,4.369998931884766,0,0.07628663273857161,-1.4050624354157926,48.790000915527344,-2.3333559391001697,50.38000106811523,-1.0772926383838979,49.9900016784668,0.07628663273857161
9599,2018-04-10,51.27000045776367,51.4900016784668,50.34000015258789,51.11999893188477,25906400.0,0.03471243687561287,2.8982840443277773,0.3846198990570654,49.277609394935865,45.96264594424668,-1.038124132633989,-0.4104789111864662,-3.014859015540182,-5.010026062618877,16.564916938443687,1.94000244140625,-0.5037918469443312,0.5790002822875948,-1.5998929932076678,2.7578935577828574,-0.5104463554600329,1.6684469200352225,0.6188582808727858,93.67813194016631,44.39106461158775,1.0894466377476297,4,-1.5849990844726562,-0.7350006103515625,-3.9624996185302734,-4.799999237060547,3.3699989318847656,1,0.046030828735718954,-9.000019562580695,49.54999923706055,-1.4050624354157926,48.790000915527344,-2.3333559391001697,50.38000106811523,0.046030828735718954
9600,2018-04-11,51.099998474121094,51.72999954223633,50.81999969482422,50.9900016784668,17568400.0,-0.00331581786863111,-3.0444369092527443,0.7333045114694412,48.82292065454227,46.31904063573779,-0.9859102343207553,-0.3099228016155422,-2.8674053839694977,-4.805493134166596,14.911023321254321,0.9099998474121094,-0.3996749831224875,0.4429983139038072,-1.684972163825286,2.5709687916329003,-0.6209869249607394,1.5069835527683537,-3.80999755859375,80.49532020431663,32.28250965510505,1.063985238864546,4,-1.4149971008300781,-0.5649986267089844,-3.7349977493286133,-4.629997253417969,3.710002899169929,2,0.06340512280264843,2.8982840443277773,51.27000045776367,-9.000019562580695,49.54999923706055,-1.4050624354157926,48.790000915527344,0.06340512280264843
9601,2018-04-12,52.72000122070313,53.27000045776367,51.45000076293945,51.4900016784668,29781400.0,0.03170259872713044,-1.7786225754129914,11.182139760707539,54.62554564320081,46.87654635467917,-2.3655623605498377,-1.9628282016573593,-4.453233725507985,-6.374807250173305,13.486898769660138,2.170001983642578,-0.6261935773896852,2.0200010299682702,-0.24092613997371615,4.280928199910257,0.8895374449972806,3.15046461493926,-5.3412003326416055,88.46961877822551,37.61955806239101,1.1304635849709916,4,-2.4400005340576243,-2.1850013732910227,-5.140000343322761,-6.0349998474121165,0.7799987792968679,3,0.04286794896062518,-3.0444369092527443,51.099998474121094,2.8982840443277773,51.27000045776367,-9.000019562580695,49.54999923706055,0.04286794896062518
9602,2018-04-13,51.86000061035156,53.209999084472656,51.599998474121094,53.06000137329102,20884900.0,-0.016312606040188138,1.1466729397403457,-0.9756107394622827,56.306756089364704,48.45165882061248,-1.721036106210832,-1.0810711362010181,-3.547392692236116,-5.471638067091824,12.299405839517567,1.6100006103515625,-0.6701315872420821,1.1110004425048814,-1.2080824581026377,3.4300833431124005,-0.04854100779888171,2.2705418928086445,-4.245551739501948,65.69343946419754,8.063730552586335,1.15954145030376,4,-1.220001220703125,-1.3250007629394531,-4.027499198913574,-5.094999313354492,2.4599990844726562,4,0.05418429474589814,-1.7786225754129914,52.72000122070313,-3.0444369092527443,51.099998474121094,2.8982840443277773,51.27000045776367,0.05418429474589814
9603,2018-04-16,52.4000015258789,52.52999877929688,51.790000915527344,52.290000915527344,18855500.0,0.010412666972077655,3.0000412405145664,-0.09166711701257885,49.76798741947709,49.08578417267959,-1.9170881845300158,-1.606568113098895,-4.0185366843365244,-5.9486055760264875,11.04773931586111,0.7399978637695384,-0.5130895824889095,1.589501190185537,-0.8392351881708606,4.0182375685419345,0.3751330010073417,2.803869379363732,-4.5593305915527225,70.30720678260892,17.253210587914033,1.214368189178198,4,-1.7600021362304616,-1.8650016784667898,-4.110000610351555,-5.3400001525878835,2.049999237060554,0,0.04770992227481741,1.1466729397403457,51.86000061035156,-1.7786225754129914,52.72000122070313,-3.0444369092527443,51.099998474121094,0.04770992227481741
9604,2018-04-17,53.540000915527344,53.70000076293945,52.88999938964844,52.90999984741211,21228700.0,0.021755712909386604,-1.4179073885343065,5.727250658898969,56.875366207259106,50.45196770242329,-2.7523812048419742,-2.6700249420853055,-5.026655695802617,-7.018142885055369,10.695858556836512,1.299999237060554,-0.5729291514776733,2.5940006256103487,-0.1244238497438559,5.312425100964553,1.23478838793325,3.9532128632874475,-5.482156800263667,94.44445180303983,38.95179710572599,1.3592122376771016,4,-2.440000534057617,-3.0050010681152344,-5.14000129699707,-6.370000839233398,1.6699981689453125,1,0.00709744577736382,3.0000412405145664,52.4000015258789,1.1466729397403457,51.86000061035156,-1.7786225754129914,52.72000122070313,0.00709744577736382
9605,2018-04-18,53.61000061035156,54.36000061035156,53.34000015258789,53.52000045776367,22164700.0,0.00130742797211858,-3.5333276819395585,0.14285714285714285,62.87732268779832,52.04951465776115,-2.5198747664282664,-2.7170880294250566,-4.908694676339955,-7.0216675922086935,10.148533364538286,1.0200004577636719,-0.22697054463894517,2.561000251770018,-0.39914209652127397,5.52114260006131,1.0809290776243685,4.041071425915668,-5.213627096227341,74.22680277227568,12.918233255973647,1.4800711741456467,4,-2.1800003051757812,-2.7849998474121094,-5.210000991821289,-6.440000534057617,1.1399993896484375,2,0.0192128104377971,-1.4179073885343065,53.540000915527344,3.0000412405145664,52.4000015258789,1.1466729397403457,51.86000061035156,0.0192128104377971
9606,2018-04-19,52.22000122070313,52.959999084472656,51.61000061035156,52.95000076293945,25422400.0,-0.025927986827518068,2.600014241608895,-8.111092273131781,50.48342294001237,52.83943110287752,-0.9403065870941987,-1.3440162941247635,-3.355583913552657,-5.567970699488157,9.037456649162506,2.0,0.014946307351635824,1.1380008697509822,-1.8605933244577884,4.136595063959753,-0.3612962273533995,2.637297966855364,-3.3465375388807246,22.463850242841485,-35.89435576936546,1.4992970971043853,4,-0.46000099182129617,-1.395000457763679,-3.0800018310546946,-4.310001373291023,3.219997406005845,3,0.04959785699049468,-3.5333276819395585,53.61000061035156,-1.4179073885343065,53.540000915527344,3.0000412405145664,52.4000015258789,0.04959785699049468
9607,2018-04-20,51.52999877929688,52.27999877929688,50.88000106811523,52.16999816894531,26910100.0,-0.013213374670177025,2.25580631997301,0.8767120424320005,60.86593875144841,54.433652198671,0.20030215592554867,-0.6312473512584589,-2.5164740111241883,-4.819233106421855,8.14816092525796,1.3999977111816548,0.23167194602946495,0.41299858093262287,-2.589549230991139,3.4155463928563847,-1.088275325029258,1.9142724868945038,-2.2176121431921416,18.67809760583905,-41.801393351365626,1.5012739059618816,4,0.8200016021728445,-0.704998016357429,-2.3899993896484446,-3.6199989318847727,3.7900009155273366,4,0.03823018178480142,2.600014241608895,52.22000122070313,-3.5333276819395585,53.61000061035156,-1.4179073885343065,53.540000915527344,0.03823018178480142
9608,2018-04-23,51.099998474121094,51.88999938964844,50.849998474121094,51.68999862670898,21706700.0,-0.00834465971981646,1.101008388466533,0.9218761175881545,55.813942790753,55.1599114648729,0.9759202828655162,-0.06767682333126146,-1.8603056819135873,-4.3282503576556906,8.047038825970771,1.0400009155273438,0.33796568941644267,-0.10400161743164205,-2.990795699810519,2.782792464947235,-1.547398658621077,1.339395423757793,-1.3838027200766092,7.12250278766169,-53.481736367163734,1.443397041189437,4,1.4900016784667969,-0.2749977111816406,-1.6899986267089844,-3.1899986267089844,4.5800018310546875,0,0.06301372440028263,2.25580631997301,51.52999877929688,2.600014241608895,52.22000122070313,-3.5333276819395585,53.61000061035156,0.06301372440028263
9609,2018-04-24,51.45000076293945,53.63999938964844,51.13999938964844,51.86999893188477,42494700.0,0.006849360063985399,-3.807688075413564,0.7118611191931153,56.228660332711655,55.98277142911394,0.7310096514677085,-0.5257563238339458,-2.014095324721552,-4.618447932420864,7.476733493270035,2.5400009155273438,0.7101292381272373,0.2975006103515625,-2.5295790511657756,3.1245802718689006,-1.1160392204071101,1.7110404411102351,-1.3623006203903998,17.094071898848636,-42.22659547912815,1.41353983075867,4,1.154998779296875,-0.625,-1.5250015258789062,-3.5400009155273438,3.75,1,0.058309037036224254,1.101008388466533,51.099998474121094,2.25580631997301,51.52999877929688,2.600014241608895,52.22000122070313,0.058309037036224254
9610,2018-04-25,51.38000106811523,52.099998474121094,50.599998474121094,51.86000061035156,25752800.0,-0.001360538266010014,2.1250153979424375,1.142861035422341,54.38596138994072,55.956150956529484,0.9441970352343887,-0.46461323738159166,-1.7730203117464,-4.475989062572758,6.4191826788574655,1.5,0.985528984267205,0.21800079345702272,-2.610885827563642,3.0468874144776876,-1.1964425170533133,1.6324441039673587,-0.9505168881419763,25.65797233843358,-31.64289853731961,1.4144433105103331,4,1.0999984741211009,-0.5550003051757741,-1.4975013732910085,-3.470001220703118,5.70000076293946,2,0.07454258343202347,-3.807688075413564,51.45000076293945,1.101008388466533,51.099998474121094,2.25580631997301,51.52999877929688,0.07454258343202347
9611,2018-04-26,53.04999923706055,53.27000045776367,52.06999969482422,52.2599983215332,39575000.0,0.03250288311071414,-1.0512865657237502,-1.6458368102742367,68.55398806744827,57.31695450964988,-0.7532840635416207,-1.9635667637571999,-3.2370823160956945,-6.077292231372574,6.588216424040516,1.8899993896484446,1.1303107141945503,1.715498924255371,-1.1330247150778092,4.564022563588551,0.29123710458878094,3.1397607439219613,-2.450000762939453,80.59210608870674,19.209852917327005,1.424261819666592,4,-0.5699996948242188,-2.2249984741210938,-2.667499542236328,-5.1399993896484375,3.7800025939941406,3,0.032045255181678556,2.1250153979424375,51.38000106811523,-3.807688075413564,51.45000076293945,1.101008388466533,51.099998474121094,0.032045255181678556
9612,2018-04-27,52.72999954223633,55.790000915527344,52.22999954223633,55.43999862670898,69888100.0,-0.006032039574482506,1.0879751026946725,-3.4303746124948002,64.40216414795482,58.94297414614741,-0.3317879277805531,-1.6784279378435372,-2.74027787484642,-5.68720617244896,6.470373782296724,3.5600013732910156,1.3062816142851545,1.362999343872069,-1.5357275499154568,4.261726237659595,-0.08636410302169395,2.8123627907658317,-2.1300010681152344,41.04046370232734,-20.92091340716862,1.4493634468937644,4,0.4650001525878906,-1.1899986267089844,-2.3474998474121094,-4.819999694824219,3.799999237060554,4,0.05139387650291871,-1.0512865657237502,53.04999923706055,2.1250153979424375,51.38000106811523,-3.807688075413564,51.45000076293945,0.05139387650291871
9613,2018-04-30,51.61999893188477,53.36999893188477,51.209999084472656,52.56000137329102,36417400.0,-0.021050647069747352,-1.454542301906901,0.3468644867048615,51.677843757726336,58.36547165175487,0.7330184063876004,-0.3750053755403613,-1.48013387520772,-4.509828530456211,7.303550903139764,2.1599998474121165,1.1923786425555818,0.11799869537354368,-2.542595731435064,2.7785931221821514,-1.2122985180307566,1.448295908777844,-0.5010002136230511,19.653178765891028,-36.71426390493093,1.3302972134043032,4,1.575000762939446,-0.07999801635742898,-1.237499237060554,-3.7099990844726634,5.409999847412109,0,0.07167766058697111,1.0879751026946725,52.72999954223633,-1.0512865657237502,53.04999923706055,2.1250153979424375,51.38000106811523,0.07167766058697111
9614,2018-05-01,53.33000183105469,53.41999816894531,51.43999862670898,51.63999938964844,27600800.0,0.03312675192857628,1.1176520987009673,-1.797870268164405,59.31496118699778,57.96965370722148,-1.1285886617095855,-1.900490983045266,-3.0054218222704776,-6.125061234728264,8.18838019509366,1.9799995422363352,1.1437159611586623,1.6490015029907212,-0.9969641326709109,4.294967138652353,0.3260186851599016,2.971984320821541,2.4599990844726562,52.60119600625639,-0.6847282214262549,1.3229828178308172,5,-0.13500213623046875,-1.7900009155273438,-2.862502098083496,-5.420001983642578,2.5499992370605398,1,0.04406522395340828,-1.454542301906901,51.61999893188477,1.0879751026946725,52.72999954223633,-1.0512865657237502,53.04999923706055,0.04406522395340828
9615,2018-05-02,52.31000137329102,53.20000076293945,52.1500015258789,53.09000015258789,25778300.0,-0.01912620331412973,1.099998474121108,-0.46153707248365355,48.19701138604278,57.71560797900264,-0.34909700735504856,-0.7354786319872986,-1.8332512505904432,-5.015419414829189,8.9284586101175,1.1800003051757884,1.1922632074539905,0.5130010604858484,-2.0219102591296405,3.0479123801013372,-0.7544545993218961,1.7804567202935928,3.3929994964599572,24.017507621062606,-23.792713366002516,1.2674556598077436,5,0.884998321533196,-0.770000457763679,-2.0550012588501048,-4.400001525878913,2.739997863769524,2,0.05524754948915067,1.1176520987009673,53.33000183105469,-1.454542301906901,51.61999893188477,1.0879751026946725,52.72999954223633,0.05524754948915067
9616,2018-05-03,52.27999877929688,52.56000137329102,51.209999084472656,51.88999938964844,28561000.0,-0.0005735536839320821,1.8420963868967513,-0.5000000000000137,51.9923995656895,56.72965918058498,-0.3460830846420464,-0.585872594651093,-1.6360393128846127,-4.889132037534374,9.786334605451508,1.3500022888183665,0.9969021849837887,0.3879985809326243,-2.064383042845094,2.8403802047103426,-0.8381922309562384,1.614189392821487,3.3377420455932594,23.362429411470895,-21.269216959672516,1.2261908118888596,5,0.9150009155273366,-0.7399978637695384,-1.8349990844726634,-4.369998931884773,2.2400016784667898,3,0.09181337344748797,1.099998474121108,52.31000137329102,1.1176520987009673,53.33000183105469,-1.454542301906901,51.61999893188477,0.09181337344748797
9617,2018-05-04,52.77999877929688,52.84000015258789,51.0,51.61999893188477,25642500.0,0.009563886986891035,1.8749944120759086,2.9743632379983027,51.80950941575599,56.284722138918646,-0.7265257573035058,-0.813324962675253,-1.9550591417642167,-5.293273353043212,10.046282173897254,1.8400001525878906,0.686782025788446,0.6884986877441506,-1.308207653758103,2.6852050292464043,-0.3098544830069798,1.686851858495281,2.6614323759765597,73.55372421924781,30.84095968190787,0.9983531707511278,5,0.41500091552733664,-1.2399978637695384,-2.364999771118171,-4.869998931884773,2.0400009155273366,4,0.07673367081142168,1.8420963868967513,52.27999877929688,1.099998474121108,52.31000137329102,1.1176520987009673,53.33000183105469,0.07673367081142168
9618,2018-05-07,53.33000183105469,53.58000183105469,52.83000183105469,52.86000061035156,20285700.0,0.010420671930245318,-1.83019519778891,0.405173519420429,48.940470004041806,55.474923213510884,-1.035869707054573,-1.1232071682490812,-2.3761787173697257,-5.748196141129142,10.803943788328652,0.8000030517578054,0.7245220362947791,1.049501609802249,-0.6236744436182704,2.7226776632227683,0.21291358309198927,1.8860896365125086,1.8449434549023493,90.31008439642069,51.90452026445688,0.8365880267102609,5,-0.13500213623046875,-1.7900009155273438,-2.9150028228759766,-5.420001983642578,1.6999969482421946,0,0.060003690950162225,1.8749944120759086,52.77999877929688,1.8420963868967513,52.27999877929688,1.099998474121108,52.31000137329102,0.060003690950162225
9619,2018-05-08,53.63000106811523,53.63000106811523,52.79999923706055,53.290000915527344,21026800.0,0.005625337085322313,3.882361520941719,0.7234027011232885,50.09862148123705,54.99855211254382,-1.1109435030990724,-1.3042028779110026,-2.585639528401316,-5.945136232568437,11.805787506470356,0.8300018310546804,0.6729116949904466,1.2315008163452106,-0.47417229492324964,2.937173927613671,0.3786642607109769,2.0843373719794442,1.2944475006843845,100.0,63.394002076121524,0.8528365556342312,5,-0.2350006103515554,-1.7300014495849538,-3.4725008010864187,-5.720001220703118,1.9099998474121165,1,0.06339730828763801,-1.83019519778891,53.33000183105469,1.8749944120759086,52.77999877929688,1.8420963868967513,52.27999877929688,0.06339730828763801
9620,2018-05-09,54.34000015258789,54.36999893188477,53.18999862670898,53.7599983215332,19827500.0,0.013238841512811073,2.687504470352584,1.70588697281472,61.205055879607286,54.182004091672596,-1.5163741117826959,-1.854083310663441,-3.220773541521055,-6.547060929266038,13.100147399607145,1.1800003051757955,0.759832926077749,1.7794998168945284,-0.019781213575363665,3.5787808473644205,0.8798593016595859,2.679140332129471,0.34898150208374545,99.10982822537264,58.20687203466248,0.8996405152349448,5,-0.9449996948242188,-2.440000534057617,-4.020000457763672,-6.430000305175781,0.7700004577636719,2,0.028340097740209513,3.882361520941719,53.63000106811523,-1.83019519778891,53.33000183105469,1.8749944120759086,52.77999877929688,0.028340097740209513
9621,2018-05-10,54.97999954223633,55.0,54.099998474121094,54.54999923706055,18715900.0,0.011777684723064175,2.829783780274008,0.7413774959880035,68.33155165627048,54.618602703707666,-2.0716706365941278,-2.4412523451455854,-3.7569399787517384,-7.07288977224583,13.807018159160823,0.9000015258789062,0.8461051848924157,2.3064992904663058,0.20633065894772784,4.406667921984884,1.2564149747070203,3.356583606225591,-3.979999542236328,99.4999885559082,53.48128596468318,1.0500843157592874,5,-1.9799995422363281,-2.8349990844726562,-4.659999847412109,-7.069999694824219,-1.759998321533196,3,0.0012731847109319627,2.687504470352584,54.34000015258789,3.882361520941719,53.63000106811523,-1.83019519778891,53.33000183105469,0.0012731847109319627
9622,2018-05-11,54.66999816894531,55.18999862670898,54.43000030517578,54.61999893188477,15405000.0,-0.005638438993672001,-2.5349047648618828,0.11627721296639643,69.21418951102939,56.56708556518578,-1.6288295122361944,-2.0131545713644883,-3.2978220753473266,-6.6701187552764765,14.579891097418795,0.759998321533196,0.9771303412184267,1.8559980392456055,-0.386194604086171,4.098190682577382,0.7349017175797172,2.9770943609114937,-3.589998168945314,78.24265311464548,26.175949257519463,1.1210963216658894,5,-1.5749988555908203,-2.5249977111816406,-4.349998474121094,-6.759998321533203,-1.7399978637695312,4,-0.0027436933639197747,2.829783780274008,54.97999954223633,2.687504470352584,54.34000015258789,3.882361520941719,53.63000106811523,-0.0027436933639197747
9623,2018-05-14,54.9000015258789,55.2400016784668,54.7400016784668,54.77000045776367,21878200.0,0.004207122089574744,-4.2631959363141725,2.6000610360878142,68.81132577022902,57.622237185544805,-1.5026556239312967,-2.1568435555201617,-3.4097129936169424,-6.832217298586642,15.402105930875475,0.5700035095214844,0.7954686449320363,1.9610013961791921,-0.4559470612334806,4.377949853591865,0.7525271674728558,3.1694756248855285,-3.65560158081054,86.06558145933883,28.353359029104368,1.208474228706337,5,-1.7800006866455007,-2.4250011444091726,-4.58000183105468,-6.99000167846679,-1.440002441406243,0,-0.0014572282118602287,-2.5349047648618828,54.66999816894531,2.829783780274008,54.97999954223633,2.687504470352584,54.34000015258789,-0.0014572282118602287
9624,2018-05-15,53.91999816894531,54.75,53.56000137329102,54.58000183105469,21712600.0,-0.017850698172961477,1.3799972534179545,-5.076909533730728,62.59917537555615,59.222477628824066,-0.48071207475487654,-1.208892646245559,-2.3453729140308113,-5.801772834084204,15.403810602870566,1.3400001525878764,0.6797126152294624,0.9619981765747099,-1.4806804471931159,3.4046768003425356,-0.25934113530920655,2.1833374884586263,-2.4358621198730503,35.60968075683503,-25.076662247524446,1.2213393118839138,5,-0.7999973297119141,-0.8549976348876953,-3.5999984741210938,-6.009998321533203,-1.7299995422363352,1,0.020586065431116074,-4.2631959363141725,54.9000015258789,-2.5349047648618828,54.66999816894531,2.829783780274008,54.97999954223633,0.020586065431116074
9625,2018-05-16,54.63999938964844,54.70000076293945,53.959999084472656,54.16999816894531,16260500.0,0.013353138819611532,1.5084633985491316,-0.7121191103712952,58.70754276694168,59.96860465118542,-0.9336263026331295,-1.9476283748871737,-3.0018804692063554,-6.474937011803064,15.108832073665862,0.7800025939941406,0.850655664717543,1.6304994583129897,-0.9114722949209622,4.172471211546942,0.3595135816960138,2.9014853349299656,-2.930511402812506,64.28558453413002,5.864492013742776,1.2709858766169766,5,-1.519998550415039,-1.4449996948242188,-4.529998779296875,-6.729999542236328,-2.1399993896484375,2,0.0164714775975896,1.3799972534179545,53.91999816894531,-4.2631959363141725,54.9000015258789,-2.5349047648618828,54.66999816894531,0.0164714775975896
9626,2018-05-17,54.81000137329102,55.43999862670898,54.41999816894531,54.54999923706055,16872600.0,0.003111310130702316,-2.923046450893485,0.5531945977534077,61.58127794642282,61.054356710148404,-0.7900930358602807,-2.0170609603110563,-3.1247693991266274,-6.583864132603118,15.967916320569547,1.0200004577636648,0.7933879891836852,1.671001434326179,-0.9638176071586244,4.305820475810982,0.3535919135837773,2.9884109550685807,-2.888682564957243,66.48945883976269,5.6273568917068175,1.3174095207424008,5,-0.6900024414062571,-1.615001678466804,-4.70000076293946,-6.900001525878913,-4.1000022888183665,3,0.005473439692463389,1.5084633985491316,54.63999938964844,1.3799972534179545,53.91999816894531,-4.2631959363141725,54.9000015258789,0.005473439692463389
9627,2018-05-18,53.5,54.540000915527344,53.47000122070313,54.52999877929688,23679900.0,-0.023900772495316636,1.0380887332335325,-3.961501217758656,60.239635618226885,62.30981955616897,0.7071449116821924,-0.5817303816848138,-1.763208003127538,-5.218827456536651,17.031090561674482,1.3400001525878906,0.9532561747966142,0.26250000000000284,-2.2641237148577957,2.7891237148578014,-1.000811857428893,1.5258118574288986,-1.2971868061962013,1.5227826800894217,-61.88539557271281,1.263311857428899,5,0.6199989318847656,-0.30500030517578125,-3.0924997329711914,-5.590000152587891,-3.8300018310546875,4,-0.005233622042932096,-2.923046450893485,54.81000137329102,1.5084633985491316,54.63999938964844,1.3799972534179545,53.91999816894531,-0.005233622042932096
9628,2018-05-21,54.31999969482422,55.22000122070313,53.86000061035156,54.36000061035156,25367400.0,0.015327097099518072,-1.8333373069801226,0.038835886344108055,55.97102492294696,62.962308827470075,0.04732092662354148,-1.2101730203412515,-2.567801038383152,-5.968565245946259,18.290138508681828,1.720001220703132,1.1007021626981413,0.9214996337890611,-1.43636079493524,3.279360062513362,-0.2574305805730859,2.100429848151208,-1.8582116663880086,43.14718748003086,-20.73457091983729,1.1789302143621487,5,-0.00500106811524148,-1.125,-3.7325000762939453,-6.409999847412109,-5.560001373291016,0,-0.02558909052757008,1.0380887332335325,53.5,-2.923046450893485,54.81000137329102,1.5084633985491316,54.63999938964844,-0.02558909052757008
9629,2018-05-22,54.45000076293945,55.04999923706055,54.04999923706055,54.72999954223633,19009600.0,0.0023932450082031487,1.1739173701756422,6.999809269502194,64.4594225386237,63.323905122916344,0.051259586444516,-1.1635538640226528,-2.658967823107915,-6.027314141007359,18.75766748528715,1.0,1.233131393771103,0.9015007019042969,-1.3116968785356988,3.1146982823442926,-0.20509808831570098,2.0080994921242947,-1.7499558866414233,49.74623515993672,-18.38585604005634,1.1065987902199987,5,0.0049991607666015625,-1.2550010681152344,-3.8625011444091797,-6.540000915527344,-5.200000762939453,1,-0.018181848752895302,-1.8333373069801226,54.31999969482422,1.0380887332335325,53.5,-2.923046450893485,54.81000137329102,-0.018181848752895302
9630,2018-05-23,55.209999084472656,55.22999954223633,53.84000015258789,54.0,20555400.0,0.013957728390896262,1.2239990234375,-4.321444141689374,68.01965434110001,63.28924986567518,-0.6396134347686697,-1.7095561814306137,-3.378881740931547,-6.712673966293991,19.504207653613793,1.3899993896484375,1.3946087896708264,1.469999122619626,-0.6120749268313617,3.552073172070614,0.42896209789413575,2.5110361473451164,-2.2907579081417495,88.3248809599885,13.929520535337886,1.0410370247254925,5,-0.7549991607666016,-2.0149993896484375,-4.392498970031738,-7.299999237060547,-5.5,2,-0.05470024466298218,1.1739173701756422,54.45000076293945,-1.8333373069801226,54.31999969482422,1.0380887332335325,53.5,-0.05470024466298218
9631,2018-05-24,54.75,55.29999923706055,54.13000106811523,55.18000030517578,19667100.0,-0.008331807500464694,2.4925413924252644,-0.35537242192475266,62.175515431347776,62.50717496793278,-0.24101621440800614,-1.1759592099356695,-2.8858961214470824,-6.178995462203943,19.771400844458427,1.1699981689453196,1.521836457235807,0.9249999999999972,-1.1771744430235103,3.0271744430235046,-0.126087221511753,1.9760872215117473,-1.629098227638849,69.94536430398364,-4.368234883534484,1.0510872215117535,5,-0.2950000762939453,-1.5550003051757812,-3.622499465942383,-6.549999237060547,-4.549999237060547,3,-0.04109589041095896,1.2239990234375,55.209999084472656,1.1739173701756422,54.45000076293945,-1.8333373069801226,54.31999969482422,-0.04109589041095896
9632,2018-05-25,55.43999862670898,55.5,54.540000915527344,54.79999923706055,18550000.0,0.012602714643086266,1.526306279174823,-1.4883696172885341,62.81892440463192,61.84135259397755,-0.9055300123432843,-1.7418260353880726,-3.502617110003385,-6.8015716636129895,19.123931622369795,0.9599990844726562,1.4895800905150338,1.4794986724853416,-0.6742198942417659,3.633217239212449,0.40263938912178787,2.5563579558488954,-2.133569106000003,96.38545910804973,23.09995540974498,1.0768592833635555,5,-0.9549980163574148,-2.2449989318847585,-4.147498130798333,-7.239997863769524,-5.969997406005845,4,-0.085317454173918,2.4925413924252644,54.75,1.2239990234375,55.209999084472656,1.1739173701756422,54.45000076293945,-0.085317454173918
9633,2018-05-29,55.31999969482422,55.81000137329102,54.81000137329102,55.11999893188477,24253500.0,-0.002164482951970137,-1.4390366445382523,0.31250149011753287,60.49687692659823,61.60776387742666,-0.8042662391812883,-1.4023172185721648,-3.318573015534625,-6.588775839680153,19.087657615412816,1.0,1.3215662288177583,1.1744997024536161,-0.756885763393015,3.1058851683002473,0.20880696953030053,2.1401924353769317,-1.7942131261861434,75.12683376450332,5.004879300694725,0.9656927329233157,5,-0.6799983978271413,-2.114999771118164,-3.732499122619629,-7.119998931884766,-4.569999694824219,1,-0.10213307225320767,1.526306279174823,55.43999862670898,2.4925413924252644,54.75,1.2239990234375,55.209999084472656,-0.10213307225320767
9634,2018-05-30,55.68000030517578,56.20000076293945,55.61999893188477,55.88999938964844,24711500.0,0.00650760325989741,-2.5151431081519555,-1.0499914169639313,58.70129020847547,61.60706914870819,-0.9927546124878646,-1.6624706312316135,-3.5980639771287173,-6.839691377854216,19.110204002091105,0.8800010681152344,1.1722810188241297,1.4170003890991225,-0.5899462811319083,3.4239470593301533,0.4135270539836071,2.420473724214638,-1.8801079599793553,77.9660879966379,11.035401012982646,1.003473335115516,5,-0.8449993133544922,-2.280000686645508,-3.9724998474121094,-7.479999542236328,-4.3100013732910085,2,-0.12428164413999332,-1.4390366445382523,55.31999969482422,1.526306279174823,55.43999862670898,2.4925413924252644,54.75,-0.12428164413999332
9635,2018-05-31,55.20000076293945,55.86000061035156,55.06000137329102,55.66999816894531,30962100.0,-0.00862068138659311,-1.1333421495674325,2.238092643051771,51.45889238316113,60.48235964167911,-0.474906603873805,-1.0064600954187455,-3.0646837077674434,-6.257240322195855,18.959927444316122,0.7999992370605398,0.9959027842235528,0.7925008773803697,-1.030069800291031,2.6150715550517702,-0.11878446145533417,1.7037862162160735,-1.0640932392590017,51.69081413391633,-10.660716404761722,0.9112853388357007,5,-0.36499977111816406,-1.8000011444091797,-3.4850006103515625,-7.0,-3.3400001525878906,3,-0.1077898674040274,-2.5151431081519555,55.68000030517578,-1.4390366445382523,55.31999969482422,1.526306279174823,55.43999862670898,-0.1077898674040274
9636,2018-06-01,57.08000183105469,57.099998474121094,55.79999923706055,55.84000015258789,31183200.0,0.034057989893678364,1.03125679868154,-2.6383160047724563,63.227230967776535,60.81431468051796,-2.2339715344589592,-2.6439770222213994,-4.868680125214524,-8.022817654393094,19.608401309817435,1.8999977111816406,0.9963413843165014,2.432501792907715,0.5272523889574998,4.33775119685793,1.4798770909326038,3.385126494882826,-2.6551212538779794,99.21888038528479,37.2714817964494,0.9526247019751085,6,-1.6100025177001953,-3.0300025939941406,-5.427501678466797,-8.880001068115234,-4.920001983642578,4,-0.1291170727078068,-1.1333421495674325,55.20000076293945,-2.5151431081519555,55.68000030517578,-1.4390366445382523,55.31999969482422,-0.1291170727078068
9637,2018-06-04,56.83000183105469,57.599998474121094,56.77999877929688,57.0099983215332,22538100.0,-0.004379817659080465,-4.857086415716654,-0.14515826357676606,60.56954694958088,61.32526157236618,-1.6337410733477142,-2.1871396503213703,-4.520479777493534,-7.640802753488423,20.25860769935321,0.8199996948242116,1.004504640767209,1.980001640319827,0.04974343442702178,3.9102598462126323,1.0148725373734209,2.9451307432662333,-1.9771023903668805,72.40152533358119,12.947040578885755,0.9651291029464034,6,-1.1100025177001953,-2.5300025939941406,-5.177501678466797,-7.630001068115234,-5.630001068115234,0,-0.11666374897936882,1.03125679868154,57.08000183105469,-1.1333421495674325,55.20000076293945,-2.5151431081519555,55.68000030517578,-0.11666374897936882
9638,2018-06-05,56.52999877929688,57.11999893188477,56.22000122070313,56.9000015258789,21687000.0,-0.005278955518067008,1.2222232687815149,2.0556108932922807,65.44378222740283,61.434634871119414,-1.1033066530342595,-1.723472168004399,-4.076347977877127,-7.1913058730744055,20.44546108925416,0.8999977111816406,0.9674971827529575,1.5199987411499123,-0.41025953131176607,3.4502570136115907,0.5548696049190767,2.485127877380748,-1.1826215125910835,57.87397967995571,-4.406826966382738,0.965129136230839,6,-0.8099994659423899,-2.2299995422363352,-4.162498474121101,-6.614997863769538,-4.180000305175788,1,-0.12488939874485461,-4.857086415716654,56.83000183105469,1.03125679868154,57.08000183105469,-1.1333421495674325,55.20000076293945,-0.12488939874485461
9639,2018-06-06,57.02999877929688,57.06000137329102,56.08000183105469,56.52999877929688,22955400.0,0.008844861326675169,2.499965940518547,-1.3513413200817064,64.52003897200677,61.04578871899795,-1.3397344119686139,-2.06138067304601,-4.524019843170102,-7.551916980836715,20.577330903095785,0.9799995422363352,1.064907485316418,1.849998855590826,-0.1655203684927784,3.8655180796744304,0.8422392435490238,2.857758467632628,-1.277149695256334,77.55904151867198,14.89022209014086,1.0077596120418024,6,-1.164999008178718,-2.7299995422363352,-4.662498474121101,-7.114997863769538,-4.80999755859375,2,-0.11011746297944258,1.2222232687815149,56.52999877929688,-4.857086415716654,56.83000183105469,1.03125679868154,57.08000183105469,-0.11011746297944258
9640,2018-06-07,55.88000106811523,57.0,55.61999893188477,56.91999816894531,27596100.0,-0.02016478582845649,1.300000317891225,-2.0799942016601705,55.80890228658187,60.33838725846841,-0.09465634584530136,-0.8327921062335051,-3.292391230646409,-6.265088068395961,20.250608519478764,1.4099998474121094,1.1443821103219989,0.6230010986328054,-1.3749890031969159,2.6209912004625266,-0.3759939522820588,1.6219961495476696,1.7199974060058665,13.131424057643656,-47.02773548949597,0.9989950509148615,6,0.18999862670899148,-1.5800018310546804,-3.512500762939446,-5.510000228881829,-3.870002746582024,3,-0.08070869810351222,2.499965940518547,57.02999877929688,1.2222232687815149,56.52999877929688,-4.857086415716654,56.83000183105469,-0.08070869810351222
9641,2018-06-08,55.04999923706055,55.70000076293945,54.65999984741211,55.56000137329102,30822900.0,-0.01485328946295017,1.63291065892783,0.49038803648915175,58.87743023101862,59.90044346140026,0.8743196418206622,0.002869957156647729,-2.3374618402254086,-5.300095567440451,19.367321864305637,1.220001220703118,1.132270868078706,-0.21050071716308594,-2.206692153608749,1.7856907192825773,-1.208596435385921,0.7875950010597492,2.510399246215819,13.265291558486215,-52.06744494215394,0.9980957182228325,6,1.0799999237060547,-0.75,-2.6824989318847656,-4.459999084472656,-3.299999237060547,4,-0.057947296474464394,1.300000317891225,55.88000106811523,2.499965940518547,57.02999877929688,1.2222232687815149,56.52999877929688,-0.057947296474464394
9642,2018-06-11,54.52000045776367,55.09000015258789,54.2599983215332,54.79999923706055,25752400.0,-0.009627589221473998,-1.0749966621526255,0.5490149146558483,51.18483883579399,58.86577256242201,1.4081776024542378,0.5492135702428129,-1.7660685505820766,-4.656776519249448,18.250216639253892,0.8300018310546875,1.0025218811367722,-0.7329996109008761,-2.739632211586219,1.273632989784467,-1.736315911243544,0.2703166894417919,2.924382080078125,9.090981844178964,-56.60886223280266,1.003316300342671,6,1.4099979400634766,-0.220001220703125,-2.1525001525878906,-3.9300003051757812,-2.7999992370605398,0,-0.043286878036250975,1.63291065892783,55.04999923706055,1.300000317891225,55.88000106811523,2.499965940518547,57.02999877929688,-0.043286878036250975
9643,2018-06-12,54.81999969482422,55.02999877929688,54.22000122070313,54.86999893188477,23294900.0,0.00550255382504905,3.3783778210797037,0.17856948228885372,52.14865894068343,58.13770242155623,1.150815165485092,0.25604083614848605,-1.9184618460874177,-4.841997602557669,17.040263143977686,0.80999755859375,0.9734543607422097,-0.42900028228759624,-2.438912022168161,1.5809114575929684,-1.4339561522278785,0.5759555876526861,2.4333197900390644,21.12670570015113,-44.66652974277993,1.0049558699402839,6,1.0900001525878906,0.37999916076660156,-2.4524993896484375,-4.114999771118164,-2.8400001525878906,1,-0.06603427493682645,-1.0749966621526255,54.52000045776367,1.63291065892783,55.04999923706055,1.300000317891225,55.88000106811523,-0.06603427493682645
9644,2018-06-13,55.02999877929688,55.70000076293945,54.90999984741211,54.97999954223633,22631400.0,0.003830702036514033,-7.3158592165759835,-1.0,48.88337245844539,57.85153354103226,0.9375057671583349,0.14067656787725014,-2.002129000076934,-4.940260981362101,16.79734364623812,0.8800010681152344,0.8896441554006884,-0.274501228332511,-2.188928467719478,1.639926011054456,-1.2317148480259945,0.6827123913609725,1.980655244433592,29.136615621055018,-32.41000580367371,0.9572136196934822,6,0.8800010681152273,0.1700000762939382,-2.662498474121101,-4.324998855590827,-3.1199989318847727,2,-0.04870071533027265,3.3783778210797037,54.81999969482422,-1.0749966621526255,54.52000045776367,1.63291065892783,55.04999923706055,-0.04870071533027265
9645,2018-06-14,55.540000915527344,55.86000061035156,55.18000030517578,55.45000076293945,23419800.0,0.009267711203772233,-1.158727467590266,1.8000305180435376,54.87053548750041,56.92301182100158,0.5373082830487377,-0.3145707850781463,-2.385005400879379,-5.3492768646143105,16.580995721811416,0.8300018310546804,0.8525723937241594,0.19050083160400533,-1.7003246539446906,2.081326317152701,-0.7549119111703391,1.1359135743783497,1.2474008839609425,80.48781622456471,19.17725206284159,0.9454127427743478,6,0.3699989318847656,-0.1450023651123047,-2.892500877380371,-4.489999771118164,-3.229999542236321,3,-0.05977673100642744,-7.3158592165759835,55.02999877929688,3.3783778210797037,54.81999969482422,-1.0749966621526255,54.52000045776367,-0.05977673100642744
9646,2018-06-15,55.11000061035156,55.38000106811523,54.58000183105469,55.16999816894531,39194700.0,-0.00774217317406567,2.333306842565435,-0.6666384096977918,47.8981024194893,55.515073539880284,0.7358601385693078,0.14657190120642127,-1.8428277136667859,-4.824715342903481,15.806351527315854,0.9599990844726562,0.7993102060034971,-0.2544994354248047,-2.132017449453329,1.6230185786037197,-1.1932584424390669,0.6842595715894575,1.4720091428339117,54.2682756631526,-2.4979175902816593,0.9387590070142635,6,0.5599994659423899,0.4249992370605469,-2.46250057220459,-3.7350006103515625,-2.9300003051757812,4,-0.056251175004270904,-1.158727467590266,55.540000915527344,-7.3158592165759835,55.02999877929688,3.3783778210797037,54.81999969482422,-0.056251175004270904
9647,2018-06-18,53.22000122070313,54.29999923706055,52.34000015258789,54.29999923706055,40764400.0,-0.034295034816120507,2.6296346007806015,18.00069938962348,39.08525013224548,52.586347751529466,2.302009998155931,2.123386044946159,0.1909582540607957,-2.8414030062969076,16.015884600562053,2.770000457763672,0.8038233010158393,-2.1304988861083913,-4.0697171668096175,-0.19128060540716518,-3.1001080264590044,-1.1608897457577783,3.1730478498837513,25.00002709301703,-28.227381039567227,0.969609140350612,6,1.479999542236321,1.74999809265136,-0.6475009918212962,-1.845001220703132,-0.7900009155273509,0,-0.027621217342837734,2.333306842565435,55.11000061035156,-1.158727467590266,55.540000915527344,-7.3158592165759835,55.02999877929688,-0.027621217342837734
9648,2018-06-19,52.93000030517578,52.95000076293945,51.88000106811523,52.13999938964844,31780900.0,-0.005449096371206719,1.5783068296718619,-0.7314836727125068,35.60209884177041,49.37324329261432,2.265935805998822,2.4284186388493083,0.5998397135261797,-2.4554750669069847,15.978447142821045,1.3400001525879048,0.5103753973507565,-2.3509998321533203,-4.530472442982223,-0.17152722132441767,-3.440736137567768,-1.2612635267388725,3.0577438736112015,26.381893412745633,-22.736544762675727,1.089736305414451,6,1.510000228881836,1.8099994659423828,-0.3100004196166992,-1.5550003051757812,-0.7700004577636719,1,-0.022860364207372363,2.6296346007806015,53.22000122070313,2.333306842565435,55.11000061035156,-1.158727467590266,55.540000915527344,-0.022860364207372363
9649,2018-06-20,53.459999084472656,53.75,52.68999862670898,53.18999862670898,21403000.0,0.010013201893842583,1.4941141623620708,0.3417723352680515,40.93749341865538,47.720864529511374,1.3145124165541304,1.9188278722228347,0.14188190593364425,-2.961814047514494,15.719910889208624,1.0600013732910227,0.2517553506052437,-1.771500968933104,-4.072048217308122,0.5290462794419142,-2.9217745931206096,-0.6212273447455985,2.0348159210337187,39.698447188002405,-8.718914071472248,1.150273624187509,6,0.4100017547607422,1.2800006866455078,-0.6624984741210938,-2.0849990844726562,-5.779998779296875,2,-0.027684241817845234,1.5783068296718619,52.93000030517578,2.6296346007806015,53.22000122070313,2.333306842565435,55.11000061035156,-0.027684241817845234
9650,2018-06-21,52.18999862670898,54.52999877929688,51.93999862670898,54.38000106811523,44435600.0,-0.02375608828120146,1.0803231924600558,-8.111106401616086,22.803101827787017,43.7126058180412,2.2417887569050166,3.1104513405699166,1.4761316584352997,-1.6737018314000736,15.408773277032573,2.590000152587905,-0.0846231652456737,-2.8905014038085994,-5.563316095958363,-0.21768671165883546,-4.226908749883478,-1.554094057733721,2.8710387063104577,8.857073102678571,-31.765496469359725,1.3364073460748804,6,1.6800022125244212,2.550001144409187,0.9025020599365305,-0.8149986267089773,-4.5,3,-0.00536498920606554,1.4941141623620708,53.459999084472656,1.5783068296718619,52.93000030517578,2.6296346007806015,53.22000122070313,-0.00536498920606554
9651,2018-06-22,52.5,53.09000015258789,52.29999923706055,52.61999893188477,34682100.0,0.005939861687070058,-2.0384623849172874,0.05479397173992131,26.077346016951623,40.922884393725376,1.712073395614631,2.765006090229292,1.18308098347606,-1.9446040442777246,15.040822599448884,0.9000015258789134,-0.4709301222866813,-2.4680000305175795,-5.378248073320918,0.4422480122857593,-3.9231240519192525,-1.0128760091159066,2.179312981230929,23.396206316280566,-12.660990571623731,1.4551240214016699,6,1.3700008392333984,2.239999771118164,0.6575002670288086,-0.9599990844726562,-4.400001525878906,4,-0.0036190214611233618,1.0803231924600558,52.18999862670898,1.4941141623620708,53.459999084472656,1.5783068296718619,52.93000030517578,-0.0036190214611233618
9652,2018-06-25,50.709999084472656,51.75,49.90999984741211,51.16999816894531,45356500.0,-0.034095255533854174,1.2716012753311952,3.833359824522137,22.39089568649709,37.61646625437134,3.2461584769636502,4.408504494029444,2.9973067488073752,-0.11513712290481237,15.016061351277695,2.5900001525878906,-0.766497932620716,-4.021500968933104,-7.486194379346692,-0.556807558519516,-5.753847674139898,-2.28915426372631,3.819999694824226,17.31600480552881,-15.321335853938233,1.732346705206793,6,2.1750011444091797,3.0450000762939453,2.947500228881836,0.8300018310546875,-1.8999977111816335,0,0.028988389809559978,-2.0384623849172874,52.5,1.0803231924600558,52.18999862670898,1.4941141623620708,53.459999084472656,0.028988389809559978
9653,2018-06-26,49.66999816894531,50.40999984741211,49.36000061035156,49.95000076293945,37543000.0,-0.02050879381391646,-1.3333375718966298,0.6087025027781002,16.787006344515333,34.05020335282356,3.887633104537592,5.273914728597283,4.032538569653482,0.9665067793304729,14.898810262029812,1.3499984741210938,-1.0854251130313273,-4.779001808166505,-8.900723999833943,-0.6572796164990677,-6.839862904000228,-2.718140712332783,4.213200759887698,5.996086429117431,-20.093168121006833,2.06086109583372,6,2.94000244140625,3.8100013732910156,3.9875011444091797,1.8700027465820312,-0.18999862670898438,1,0.05556678554411709,1.2716012753311952,50.709999084472656,-2.0384623849172874,52.5,1.0803231924600558,52.18999862670898,0.05556678554411709
9654,2018-06-27,48.7599983215332,50.06000137329102,48.75,49.34000015258789,33338800.0,-0.01832091566254701,-3.3666823493508877,2.0714159207640224,17.158670937436938,29.859996180594287,4.263001299236294,5.94363727562434,4.890345505873896,1.937231499640788,14.645630919163926,1.3100013732910227,-1.3320767664688233,-5.343001556396487,-10.136656953775436,-0.5493461590175386,-7.739829255085965,-2.9461738577070093,4.399488876342772,0.1729813779375813,-26.417068432938017,2.3968276986894748,6,3.305002212524414,4.415000915527344,4.995000839233398,2.7800025939941406,0.8700027465820241,2,0.06972931999420129,-1.3333375718966298,49.66999816894531,1.2716012753311952,50.709999084472656,-2.0384623849172874,52.5,0.06972931999420129
9655,2018-06-28,49.25,49.4900016784668,48.5,48.58000183105469,29055700.0,0.010049255441635374,-1.3855409504550051,-1.155165609955013,22.380966048116804,27.024758805997344,3.1144501214016387,5.254417731499771,4.350512029126676,1.537446990303657,14.917432470727931,0.9900016784667969,-1.629895707585419,-4.555499839782712,-9.781526784874444,0.67052710530902,-7.168513312328578,-1.942486367236846,3.115779502258299,16.339868737850523,-11.44262302229593,2.6130134725458665,6,2.2649993896484375,3.799999237060547,4.574999809265137,2.2900009155273438,0.049999237060546875,3,-0.031878166392369955,-3.3666823493508877,48.7599983215332,-1.3333375718966298,49.66999816894531,1.2716012753311952,50.709999084472656,-0.031878166392369955
9656,2018-06-29,49.709999084472656,50.11000061035156,49.5,49.52999877929688,28906500.0,0.009340082933454896,-4.083383666592491,0.26865790612401863,26.94151738575941,25.675455167498892,2.020370257866851,4.441694462108714,3.8898096428447104,1.1650286714595524,14.313561922691461,0.8600006103515625,-1.9319412384787498,-3.7270006179809556,-9.01977354295952,1.5657723069976086,-6.373387080470238,-1.0806141554916735,1.88262451733398,37.23074106069711,6.791270443397892,2.6463864624892808,6,1.8050003051757812,3.3400001525878906,4.1150007247924805,1.8300018310546875,-0.009998321533203125,4,-0.04063569694159663,-1.3855409504550051,49.25,-3.3666823493508877,48.7599983215332,-1.3333375718966298,49.66999816894531,-0.04063569694159663
9657,2018-07-02,50.20000076293945,50.27000045776367,48.83000183105469,49.040000915527344,23755500.0,0.009857205541970115,1.2153838027859043,6.444432670707668,28.248606037922116,24.858400411515742,1.1811404414532944,3.6148578599474206,3.42702826858784,0.7617157439598543,13.53059865720303,1.4399986267089844,-2.3601214801308643,-2.905498886108397,-8.133595406975644,2.32259763475885,-5.519547146542017,-0.2914506256747771,0.7740981185058544,89.00528265710662,55.01717867923658,2.6140482604336217,7,1.3149986267089844,2.8499984741210938,3.6249990463256836,1.3400001525878906,-0.24000167846679688,0,-0.04183271428092694,-4.083383666592491,49.709999084472656,-1.3855409504550051,49.25,-3.3666823493508877,48.7599983215332,-0.04183271428092694
9658,2018-07-03,49.47000122070313,50.86000061035156,49.43000030517578,50.58000183105469,16327900.0,-0.0145418233295177,-1.4033569267066728,-0.9568972037607597,25.044909984843954,23.09255780775892,1.5295761324857367,3.993573439058096,4.190188996190962,1.6141587333108092,13.039133299372791,1.4300003051757812,-2.7488024065772123,-3.282498550415035,-8.490371014345698,1.925373913515628,-5.88643478238037,-0.6785623184496998,-0.9700012207031321,41.10173601008661,6.231445096475227,2.6039362319653327,7,2.0449981689453054,3.5799980163574148,4.3699989318847585,2.0699996948242116,0.6699981689453054,1,-0.013341415628182807,1.2153838027859043,50.20000076293945,-4.083383666592491,49.709999084472656,-1.3855409504550051,49.25,-0.013341415628182807
9659,2018-07-05,50.75,50.959999084472656,49.75,49.97999954223633,26163500.0,0.0258742419185789,1.033614253520585,-0.6936937246546199,29.89085036654393,23.880085423176354,-0.19585885689338767,2.338885722220354,2.9476254655434957,0.4461290109962093,12.616806310177262,1.4899978637695241,-2.887708875679735,-1.688499832153319,-6.556662404313293,3.1796627400066555,-4.122581118233306,0.7455814539266683,-2.2027999877929716,91.46344867369439,59.78729738546323,2.4340812860799868,7,0.04500007629394531,2.299999237060547,3.1725006103515625,0.8000011444091797,-1.9000015258789062,3,-0.025024639561845752,-1.4033569267066728,49.47000122070313,1.2153838027859043,50.20000076293945,-4.083383666592491,49.709999084472656,-0.025024639561845752
9660,2018-07-06,51.36999893188477,51.5,50.4000015258789,50.77000045776367,19968000.0,0.012216727721867437,1.558134170791876,0.7792183343159155,34.545450533001414,24.820985924959665,-1.0553928575089273,1.4373798951676164,2.375294702436392,-0.07120997631285775,12.426296445209987,1.0999984741211009,-2.9675380780094613,-0.8430007934570227,-5.450798301136835,3.76479671422279,-3.1468995472969254,1.46089796038288,-2.7262869567871206,95.13104279893273,63.57333641111794,2.3038987538399054,7,-1.2449989318847727,1.6800003051757741,2.7475013732910085,0.3750019073486257,-2.9199981689453196,4,-0.03387186879401605,1.033614253520585,50.75,-1.4033569267066728,49.47000122070313,1.2153838027859043,50.20000076293945,-0.03387186879401605
9661,2018-07-09,51.86000061035156,51.88999938964844,51.0,51.63999938964844,21361600.0,0.009538674102690159,5.35716621253406,0.36666963366096994,43.64485967980797,27.18253747977198,-1.839129726198749,0.7337580857700772,1.8858006002341412,-0.44875226143226143,12.903753369796894,0.8899993896484375,-3.1573696848679944,-0.19349918365478658,-4.6044491344435485,4.217450767133975,-2.3989741590491676,2.0119757917395944,-3.0449113537597725,99.0196469532263,63.8799209468267,2.20547497539438,7,-1.6650009155273438,1.1899986267089844,2.2574996948242188,-0.11499977111816406,-3.7400016784667898,0,-0.04936369732282697,1.558134170791876,51.36999893188477,1.033614253520585,50.75,-1.4033569267066728,49.47000122070313,-0.04936369732282697
9662,2018-07-10,52.15999984741211,52.2599983215332,51.84000015258789,52.099998474121094,17362900.0,0.005784790465287237,2.2307760024648973,0.27273200166458594,46.40522759418044,30.473450951956995,-2.136490933992725,0.26128434587282356,1.6001215468199348,-0.6480957227421129,13.612642232509947,0.4199981689453125,-3.0637772677624255,0.22450008392333842,-4.032197773082771,4.481197940929448,-1.90384884457972,2.3528490124263968,-3.098917780175789,96.46648253662718,57.7313669159268,2.1283489285030557,7,-1.7800006866455078,0.8899993896484375,2.59999942779541,0.034999847412109375,-4.700000762939453,1,-0.047162559272797,5.35716621253406,51.86000061035156,1.558134170791876,51.36999893188477,1.033614253520585,50.75,-0.047162559272797
9663,2018-07-11,51.20000076293945,51.86999893188477,51.18999862670898,51.68999862670898,18665600.0,-0.018404890477013436,-1.6666566936436753,-8.16644414775244,39.856383880340445,32.995419056724046,-1.0467100360214658,0.986769016875229,2.5993649049648795,0.3993764529347459,14.535551778132241,0.9700012207031321,-3.05957640398222,-0.5544990539550767,-4.597242087832541,3.4882439799223874,-2.5758705708938123,1.466872462983659,-1.8190270702734423,57.76899332959462,18.364429116179544,2.0213715169387334,7,-0.8200016021728516,1.6099987030029297,3.8099985122680664,1.2449989318847656,-4.030002593994141,2,-0.02421878242166664,2.2307760024648973,52.15999984741211,5.35716621253406,51.86000061035156,1.558134170791876,51.36999893188477,-0.02421878242166664
9664,2018-07-12,52.349998474121094,52.47999954223633,51.72999954223633,52.04999923706055,20292700.0,0.022460892461823034,1.6785648599123983,-0.6122460101206784,50.72595209058906,36.144861950332086,-1.8259285912598173,-0.3945299095081225,1.4476567347006082,-0.6498248199796137,14.854398455730072,1.279998779296875,-2.8018345328069714,0.7294986724853487,-3.0233814424636805,4.482378787434378,-1.1469413849891623,2.6059387299598598,-2.681122318568363,93.74994268778693,48.39599477636849,1.876440057474513,7,-1.694997787475586,0.43000221252441406,2.660000801086426,0.095001220703125,-5.25,3,-0.04221583856521327,-1.6666566936436753,51.20000076293945,2.2307760024648973,52.15999984741211,5.35716621253406,51.86000061035156,-0.04221583856521327
9665,2018-07-13,52.22000122070313,52.41999816894531,51.7599983215332,52.4000015258789,13749300.0,-0.0024832331844713007,5.000173400381481,-0.6000025431379306,48.708492279106466,38.56341471625953,-1.3749193763666696,-0.5544379907233363,1.6072803779108895,-0.4308987568606497,15.07673047580719,0.6599998474121094,-2.354619647924494,0.7655014038085994,-2.522284975715891,4.05328778333309,-0.8783917859536459,2.4093945935708447,-2.213790258748368,82.43254040874027,32.8841433855556,1.643893189762246,7,-1.5650005340576243,0.5299987792968679,2.8624982833862234,0.22499847412108664,-5.720001220703132,4,-0.06453471213719486,1.6785648599123983,52.349998474121094,-1.6666566936436753,51.20000076293945,2.2307760024648973,52.15999984741211,-0.06453471213719486
9666,2018-07-16,52.0099983215332,52.31999969482422,51.86999893188477,52.1500015258789,15951500.0,-0.004021503145554717,-1.1428506553074382,0.7777942610096434,57.019435597723216,41.76017355623744,-0.8988781791347691,-0.620395375944824,1.8460474680737207,-0.12621784819420157,15.815163171705915,0.450000762939446,-1.8271215477768905,0.710498619079587,-2.1108748201010883,3.5318720582602623,-0.7001881005107506,2.1211853386699246,-1.7069327299446542,63.56582270245994,9.529623578730252,1.4106867195903385,7,-1.0549983978271484,0.17000198364257812,3.1750011444091797,0.4350013732910156,-4.38999938964843,0,-0.06844833058031152,5.000173400381481,52.22000122070313,1.6785648599123983,52.349998474121094,-1.6666566936436753,51.20000076293945,-0.06844833058031152
9667,2018-07-17,51.75,51.88000106811523,51.0099983215332,51.04999923706055,15754500.0,-0.004999006535740591,-1.2307688545675775,-4.999891011144364,62.26416791873973,45.895646660003635,-0.4424151599949866,-0.5019054601521233,2.116262872145512,0.23014318620709417,15.812164898613156,1.0,-1.3903319749161511,0.5240003585815458,-2.159959114513889,3.2079598316769804,-0.817979377966175,1.8659800951292667,-1.185702334333719,50.34020843280948,-9.369039972459547,1.3419797365477182,7,-0.6350002288818359,0.43000030517578125,3.464999198913574,0.6949996948242188,-4.700000762939453,1,-0.0701449481761397,-1.1428506553074382,52.0099983215332,5.000173400381481,52.22000122070313,1.6785648599123983,52.349998474121094,-0.0701449481761397
9668,2018-07-18,51.72000122070313,51.97000122070313,51.47000122070313,51.86999893188477,14649000.0,-0.0005796865564612341,1.8571241730335364,-0.21428221099612535,69.47371696833758,50.29374294909181,-0.0667043673486134,-0.5978571369171206,2.138609844666753,0.3264919283201948,15.518878441498623,0.5,-1.021647042023801,0.5545015335083079,-2.020049916921252,3.129052983937868,-0.7327741917064685,1.8417772587230843,-0.9258193298484443,48.299476841952774,-18.158287788618544,1.2872757252147795,7,-0.2800006866455149,0.45999908447264914,3.3949975967407156,0.7249984741210866,-4.740001678466804,2,-0.08236662868687694,-1.2307688545675775,51.75,-1.1428506553074382,52.0099983215332,5.000173400381481,52.22000122070313,-0.08236662868687694
9669,2018-07-19,51.97999954223633,52.0099983215332,51.04999923706055,51.599998474121094,15954600.0,0.005027036260569995,3.363645821592988,-2.5333791103990233,68.52104995913567,54.068809551995614,-0.14961215288301588,-1.0270771448031581,1.8641518041560232,0.11299436279455222,15.937347500775306,0.9599990844726562,-0.6705736665192035,0.8884998321533217,-1.4856442090282371,3.2626438733348806,-0.29857218843746125,2.0755718527441047,-0.9835195332158406,68.79442026064395,-3.837564594368459,1.1870720205907808,7,-0.23999977111816406,0.20000076293945312,3.5749998092651367,0.4650001525878906,-4.319999694824219,3,-0.09253561784629583,1.8571241730335364,51.72000122070313,-1.2307688545675775,51.75,-1.1428506553074382,52.0099983215332,-0.09253561784629583
9670,2018-07-20,51.90999984741211,52.06999969482422,51.33000183105469,51.83000183105469,17380500.0,-0.0013466659376812906,2.7000104904775073,0.21052050394016966,65.75933604516001,56.52597359259028,0.00563463296397515,-1.03204319372567,1.8956913548857415,0.21678614687903064,16.92438870757911,0.7399978637695312,-0.17920170156205018,0.8325000762939467,-1.5175495222186584,3.182549674806552,-0.34252472296235226,2.0075248755502457,-0.8600006103515625,68.7023345340396,-8.06035741604056,1.175024799256301,7,-0.16500091552734375,0.2700004577636719,3.6449995040893555,0.5349998474121094,-3.5600013732910156,4,-0.0926604004513556,3.363645821592988,51.97999954223633,1.8571241730335364,51.72000122070313,-1.2307688545675775,51.75,-0.0926604004513556
9671,2018-07-23,52.31000137329102,52.5,51.33000183105469,51.77000045776367,15945500.0,0.007705673801863044,1.5434793425439106,6.750178818368312,65.31206918507127,58.62673376935594,-0.36187662878450055,-1.5252069252013527,1.4404525229077407,-0.13685462126289138,17.821231270195426,1.1699981689453125,0.2076676577035741,1.2420015335083079,-1.085261626368144,3.56926469338476,0.07836995357008192,2.405633113446534,-1.2600021362304759,87.24842867932306,11.537215858175287,1.1636315799382242,7,-0.5550022125244212,-0.37000083923340554,3.3424978256225515,0.4949970245361257,-3.740001678466804,0,-0.11106865266223354,2.7000104904775073,51.90999984741211,3.363645821592988,51.97999954223633,1.8571241730335364,51.72000122070313,-0.11106865266223354
9672,2018-07-24,52.18000030517578,53.29999923706055,52.08000183105469,52.7599983215332,17788700.0,-0.0024852048308608987,-2.128218671596461,-1.0740685796634453,71.54214608183472,62.14737401396641,-0.2556214688508476,-1.3485724141807367,1.5225605873742296,0.06237429611876877,17.14105372855173,1.2199974060058594,0.4999617453883616,1.0385004043579116,-1.3335768970163002,3.4105777057321234,-0.14753824632919077,2.224539055045014,-0.9270009613037118,50.222269694010414,-28.633042102139875,1.186038650687106,7,-0.02500152587890625,-0.6650009155273438,3.422499656677246,0.6249980926513672,-3.4300003051757812,1,-0.08738983033004499,1.5434793425439106,52.31000137329102,2.7000104904775073,51.90999984741211,3.363645821592988,51.97999954223633,-0.08738983033004499
9673,2018-07-25,52.43000030517578,52.45000076293945,51.09000015258789,52.209999084472656,19854800.0,0.004791107676080264,9.461457202382698,-0.37931374676900614,65.96960132745801,63.84111281806296,-0.3495573012544497,-1.4558397708106483,1.2191703255083723,-0.1344438418100964,16.418406870230527,1.3600006103515625,0.6257936077351616,1.1505002975463867,-1.1819301625476228,3.4829307576403963,-0.015714932500621615,2.316715527593395,0.8699989318847656,61.33338080512153,-15.269154957806357,1.1662152300470052,7,-0.27500152587890625,-0.9150009155273438,2.4049997329711914,0.6199989318847656,-4.189998626708984,2,-0.10261302759489266,-2.128218671596461,52.18000030517578,1.5434793425439106,52.31000137329102,2.7000104904775073,51.90999984741211,-0.10261302759489266
9674,2018-07-26,52.15999984741211,53.18000030517578,51.86999893188477,52.45000076293945,28282500.0,-0.005149732141752739,-2.0114879026247117,-1.3181786655569427,58.044822340625494,64.87848282489841,-0.12219225903785258,-0.967672532575655,1.4631355718529306,0.1754136394766448,15.159540513188412,1.3100013732910085,0.6904436773916132,0.7104997634887695,-1.3255176077480897,2.7465171347256288,-0.30750892212966363,1.7285084491072027,1.1399993896484375,48.4162958411152,-24.774981028750304,1.01800868561843,7,-0.005001068115234375,-0.6450004577636719,2.4300003051757812,0.8899993896484375,-3.729999542236328,3,-0.09930982209220207,9.461457202382698,52.43000030517578,-2.128218671596461,52.18000030517578,1.5434793425439106,52.31000137329102,-0.09930982209220207
9675,2018-07-27,47.68000030517578,49.20000076293945,47.47999954223633,48.7599983215332,67816700.0,-0.08588956202726294,-1.3243266928368727,3.7241193338770358,26.516836113635193,61.489305104444185,4.074567348645864,3.571804054646485,5.841293784371253,4.654295414670528,14.541977465056435,4.680000305175781,0.8121479940439258,-3.690999794006345,-6.159264686666461,-1.2227349013462288,-4.925132240336403,-2.456867347676287,5.575798950195313,3.4364394059559094,-63.7411831275314,1.234132446330058,7,2.7099990844726562,3.3249988555908203,6.625,5.69999885559082,0.279998779296875,4,-0.0004194726853116171,-2.0114879026247117,52.15999984741211,9.461457202382698,52.43000030517578,-2.128218671596461,52.18000030517578,-0.0004194726853116171
9676,2018-07-30,47.68999862670898,47.9900016784668,46.43000030517578,47.63000106811523,35696600.0,0.0002096963395386009,3.7272506588984973,-0.055553397029475655,24.04178359616806,57.24237351304734,3.7854101469812704,3.586599871841436,5.721990056351494,4.633486147588833,14.530410187106463,1.5600013732910156,0.6888751392970107,-3.5800014495849695,-6.4646396147489185,-0.6953632844210205,-5.022320532166944,-2.137682367002995,5.490001678466804,18.340589773389073,-43.26782477833741,1.4423190825819732,7,2.175001144409187,2.175001144409187,6.615001678466804,6.280000686645515,0.030002593994154836,0,0.013839376523749447,-1.3243266928368727,47.68000030517578,-2.0114879026247117,52.15999984741211,9.461457202382698,52.43000030517578,0.013839376523749447
9677,2018-07-31,48.099998474121094,48.68000030517578,47.68999862670898,48.2400016784668,36581200.0,0.008597187234610226,-1.0624972681286822,-2.3334816887080367,30.769201643823436,52.94187181032354,3.132639494586776,3.173935818736105,5.247427116716153,4.224210643470855,14.009164221458056,0.990001678466804,0.5946938752763415,-3.0650014877319336,-6.250789452069739,0.12078647660587194,-4.657895469900836,-1.4721075055630308,4.675001831054686,24.74071361400463,-35.81033305135384,1.5928939821689025,7,1.7650012969970703,1.7650012969970703,6.2050018310546875,6.0,-0.8400001525878906,1,0.009771335459729746,3.7272506588984973,47.68999862670898,-1.3243266928368727,47.68000030517578,-2.0114879026247117,52.15999984741211,0.009771335459729746
9678,2018-08-01,48.81000137329102,48.90999984741211,48.0,48.06000137329102,28060700.0,0.014760975502981166,-1.0919470679539791,-5.3570202446799815,26.771669310756266,48.303051738281376,2.197538034378482,2.542297051427525,4.453345184480163,3.495915756573453,13.873070691403305,0.9099998474121094,0.41814058182873026,-2.321998596191399,-5.594214364391355,0.950217172008557,-3.9581064802913772,-0.685890712091421,3.58429893188476,35.25927508318876,-20.22103192972648,1.6361078840999765,8,1.0549983978271413,1.0549983978271413,4.509998321533196,4.944997787475579,-2.3600006103515696,2,-0.0012292844007960602,-1.0624972681286822,48.099998474121094,3.7272506588984973,47.68999862670898,-1.3243266928368727,47.68000030517578,-0.0012292844007960602
9679,2018-08-02,49.47999954223633,49.52000045776367,48.20000076293945,48.5,26452500.0,0.013726657449182778,1.4905622352657508,1.3066660563151042,33.21077371505237,44.68654481271387,1.2690784808371376,1.8680511960007493,3.7011289280284956,2.822033863102888,13.652206935354192,1.3199996948242188,0.2114899508816137,-1.5885004043579087,-4.940253049943983,1.763252241228166,-3.264376727150946,0.0873759184351286,2.5564427629394544,98.70547205333169,44.70802063474106,1.6758763227930384,8,0.38500022888183594,0.38500022888183594,3.565000534057617,4.0,-3.1800003051757812,3,-0.025060587616033914,-1.0919470679539791,48.81000137329102,-1.0624972681286822,48.099998474121094,3.7272506588984973,47.68999862670898,-0.025060587616033914
9680,2018-08-03,49.63000106811523,49.77999877929688,49.16999816894531,49.5,22008200.0,0.0030315587563993773,1.837235297770541,0.13265421310153772,35.308656161961665,41.352832254590574,0.8511555307034797,1.6664493459400163,3.4444564206966675,2.6648300040480777,13.784382332057843,0.6100006103515696,-0.06201733369031359,-1.351498985290533,-4.76014635689134,2.057148386310274,-3.0558226710909366,0.3528247005098706,2.0700547170605574,95.52245434317675,40.969984829473745,1.7043236858004034,8,0.2349987030029368,0.2349987030029368,2.9899988174438548,3.5449981689453196,-4.700000762939446,4,-0.02417893889005751,1.4905622352657508,49.47999954223633,-1.0919470679539791,48.81000137329102,-1.0624972681286822,48.099998474121094,-0.02417893889005751
9681,2018-08-06,49.29999923706055,49.31000137329102,48.31999969482422,48.77000045776367,26669000.0,-0.006649240861425043,2.599986128450481,4.076880190146647,35.00611892234126,37.29327368131352,0.792641858456534,1.891823452867584,3.6765827098210337,2.9843600367346994,14.365213065209343,1.3100013732910085,-0.3709416612257641,-1.5535007476806655,-5.0150996088361595,1.9080981134748285,-3.2843001782584125,0.1772986828970815,2.0838532193152375,77.03351640228425,21.041565689722646,1.7307994305777474,8,0.5050010681152344,0.5650005340576172,2.9825000762939453,3.75,-4.369998931884766,0,-0.027180530899087008,1.837235297770541,49.63000106811523,1.4905622352657508,49.47999954223633,-1.0919470679539791,48.81000137329102,-0.027180530899087008
9682,2018-08-07,49.70000076293945,49.83000183105469,49.40999984741211,49.43000030517578,28322700.0,0.008113621340144261,-1.709678213252938,0.5094359993090344,38.17330597830622,34.20479642029666,0.004310503537098498,1.3682250977313686,3.15909159175429,2.5917541885204827,15.126207429216338,0.5300025939941406,-0.6562596894287438,-1.0304992675781222,-4.471389773419013,2.4103912382627684,-2.750944520498571,0.6899459853423267,1.3866205643643283,92.89612360440587,34.44684890266238,1.7204452529204464,8,0.10499954223632812,0.16499900817871094,2.582498550415039,3.3499984741210938,-4.130001068115234,1,-0.03983902438312992,2.599986128450481,49.29999923706055,1.837235297770541,49.63000106811523,1.4905622352657508,49.47999954223633,-0.03983902438312992
9683,2018-08-08,49.959999084472656,50.13000106811523,49.43999862670898,49.599998474121094,21990600.0,0.005231354477706063,-1.0294180345341721,1.3333333333333333,38.17330597830627,31.996850157816745,-0.7184569557945792,1.0651780313013646,2.786071016466636,2.336108077750211,15.435731976422238,0.69000244140625,-0.9857481143581452,-0.708500862121582,-4.158445668990979,2.7414439447478145,-2.4334732655562803,1.0164715413131162,0.8472249815034445,91.19160845795368,32.64431650278733,1.7249724034346978,8,-1.6799983978271484,-0.09499931335449219,2.322500228881836,3.0900001525878906,-4.4199981689453125,2,-0.05404325084902972,-1.709678213252938,49.70000076293945,2.599986128450481,49.29999923706055,1.837235297770541,49.63000106811523,-0.05404325084902972
9684,2018-08-09,50.13999938964844,50.599998474121094,49.72000122070313,49.86000061035156,23795600.0,0.003602888480270794,-2.142861035422398,0.7777730682829653,39.76878979796229,33.46928945607531,-1.3579281709944837,0.7495508318977997,2.481204131501208,2.1669796329262354,16.11460013481924,0.8799972534179616,-1.3679884620463127,-0.41800060272216655,-3.7816683002640445,2.9456670948197115,-2.099834451493109,1.263833246048776,-3.7099990844726562,79.82459075638126,21.62983691327284,1.6818338487709397,8,-1.625,-0.27499961853027344,2.1424999237060547,2.9099998474121094,-4.720001220703125,3,-0.07359391048318997,-1.0294180345341721,49.959999084472656,-1.709678213252938,49.70000076293945,2.599986128450481,49.29999923706055,-0.07359391048318997
9685,2018-08-10,48.849998474121094,49.16999816894531,48.29999923706055,48.5099983215332,28712400.0,-0.02572798027982559,-1.2894759297090284,1.214291553133515,31.865821888913942,34.338627044158194,0.12906265316301813,1.870010995361696,3.6442482528838767,3.4489651840252833,17.08081494896998,1.8400001525878906,-1.7707719600082612,-1.539501380920413,-4.890225166999301,1.8112224051584747,-3.214863273959857,0.13586051211903083,-2.3365982055664034,23.91301823923467,-29.3423123608106,1.6753618930394427,8,0.2950000762939453,1.0150012969970703,3.0725011825561523,4.200000762939453,-2.75,4,-0.05220060013740724,-2.142861035422398,50.13999938964844,-1.0294180345341721,49.959999084472656,-1.709678213252938,49.70000076293945,-0.05220060013740724
9686,2018-08-13,48.45000076293945,49.2400016784668,48.38000106811523,48.91999816894531,17070600.0,-0.008188285029190778,-1.8196889441987731,-1.3823446914023494,30.988791946595782,34.363025966688454,0.7243802598206628,2.0971497220892275,3.8494162613968754,3.838380484442162,18.080744071014323,0.8600006103515696,-2.145991703045212,-1.7614992141723604,-5.127955239128504,1.6049568107837828,-3.4447272266504356,-0.07827120169428525,-1.8548685302734356,6.521807636363033,-45.1708224692948,1.6832280124780719,8,0.8499984741210938,1.414999008178711,3.1374988555908203,4.599998474121094,-2.299999237060554,0,-0.07265222708636576,-1.2894759297090284,48.849998474121094,-2.142861035422398,50.13999938964844,-1.0294180345341721,49.959999084472656,-0.07265222708636576
9687,2018-08-14,48.11999893188477,48.7599983215332,47.6500015258789,48.66999816894531,23061600.0,-0.0068111831962468505,2.0410890183680594,1.1702176012726397,28.21031356492793,34.522875328263076,1.1817959840653813,2.2569734244342143,3.984796253533581,4.167429536717343,18.661342623814853,1.109996795654304,-1.896772317933177,-1.9100009918212848,-5.318362944797585,1.498360961155015,-3.614181968309431,-0.20582001533313843,-1.4447693743896508,15.932131939523853,-33.11415462819113,1.7041809764881495,8,1.0050010681152273,1.7450008392333913,3.50250053405761,4.930000305175774,-0.9199981689453196,1,-0.06629257476136952,-1.8196889441987731,48.45000076293945,-1.2894759297090284,48.849998474121094,-2.142861035422398,50.13999938964844,-0.06629257476136952
9688,2018-08-15,47.459999084472656,48.0,46.9000015258789,47.77999877929688,26739900.0,-0.013715707856651549,1.8947246900567372,0.5818184340299416,27.140079878553095,33.84835379087427,1.821734280020145,2.720966200326913,4.448163800134182,4.8461007937495,19.47058637133671,1.2199974060058736,-1.629912652049569,-2.3570007324218736,-5.852014992813835,1.138013527970088,-4.104507862617851,-0.6094936022258963,-0.706274148645015,15.135081634588978,-32.58676573268772,1.7475071301959801,8,1.2900009155273438,2.405000686645508,4.255000114440918,5.590000152587891,-0.7999992370605469,2,-0.03982299675742684,2.0410890183680594,48.11999893188477,-1.8196889441987731,48.45000076293945,-1.2894759297090284,48.849998474121094,-0.03982299675742684
9689,2018-08-16,47.16999816894531,47.95000076293945,47.04999923706055,47.75,24358000.0,-0.006110428173653815,-1.1951264898259195,1.8125074505876622,45.81279307066016,35.015480114062996,1.9552138714978184,2.7743814205947928,4.517989486240872,5.103458846599594,20.037291758514662,0.9000015258789062,-1.4731301504620191,-2.406501579284665,-5.936615234335619,1.1236120757662889,-4.171558406810142,-0.6414447517591881,-0.33934776235179953,11.538317327364851,-40.05922716944088,1.7650568275254779,8,1.5800018310546875,2.6950016021728516,4.42500114440918,5.880001068115234,-0.2599983215332031,3,-0.03455580489064103,1.8947246900567372,47.459999084472656,2.0410890183680594,48.11999893188477,-1.8196889441987731,48.45000076293945,-0.03455580489064103
9690,2018-08-17,47.099998474121094,47.38999938964844,46.33000183105469,47.0,26382000.0,-0.0014839876519288087,2.1176384790584435,-0.1724106179790061,45.20325495739644,36.14849522906913,1.8199821597838408,2.5987929056976213,4.3995345482803,5.160674873617225,20.803707630429454,1.05999755859375,-1.3384357400109081,-2.236001205444339,-5.752103014362433,1.2801006034737554,-3.994052109903386,-0.4779503009852917,3.5,26.460367128581524,-28.13178981875585,1.7580509044590484,8,1.3650016784667969,2.7150020599365234,4.617502212524414,5.950000762939453,-1.1899986267089844,4,-0.035668797443780154,-1.1951264898259195,47.16999816894531,1.8947246900567372,47.459999084472656,2.0410890183680594,48.11999893188477,-0.035668797443780154
9691,2018-08-20,46.5,47.11999893188477,46.18999862670898,47.04999923706055,24334000.0,-0.01273882151929917,1.6956584235870245,-5.5000762951094835,37.381723399723434,36.0605416092266,2.213841017341039,2.889340975351665,4.826978362183169,5.76965870465969,22.044178953063184,0.9300003051757955,-1.320959719321806,-2.545499610900876,-5.986262041129443,0.8952628193276908,-4.265880826015156,-0.8251183957865962,4.014598541259765,12.062311677131353,-44.39300510465745,1.720381215114282,8,1.894998550415039,3.2449989318847656,5.202500343322754,6.549999237060547,-0.7999992370605469,0,-0.008602183352234505,2.1176384790584435,47.099998474121094,-1.1951264898259195,47.16999816894531,1.8947246900567372,47.459999084472656,-0.008602183352234505
9692,2018-08-21,47.61999893188477,47.849998474121094,46.63999938964844,46.65999984741211,19254300.0,0.024085998535156472,-1.4199981689453125,-1.7454553020897763,41.18516710069442,36.3951928450475,0.8579926639624205,1.4864111279177479,3.560967611057883,4.625650507532946,23.836094227528655,1.3499984741210938,-1.3186660471607112,-1.197500610351554,-4.356507647490261,1.9615064267871531,-2.7770041289209075,0.3820029082177996,2.7216156127929594,79.00548177903904,19.048240037735738,1.5795035185693522,8,0.7749996185302663,2.124999999999993,3.9475011825561452,5.430000305175774,-1.7399978637695455,1,-0.030869328831958698,1.6956584235870245,46.5,2.1176384790584435,47.099998474121094,-1.1951264898259195,47.16999816894531,-0.030869328831958698
9693,2018-08-22,47.04999923706055,47.349998474121094,46.91999816894531,47.25,23182500.0,-0.01196975446470605,1.1500138283567143,-0.20833432674502544,31.729325206022295,35.501919001498614,1.086004133330043,1.7209212140950143,3.9656502412415193,5.218538918330246,24.9822836217918,0.7000007629394602,-1.309387663705813,-1.498500251770018,-4.252577456291036,1.2555769527509995,-2.8755388540305304,-0.12146164950950578,3.125550670898434,48.86361173364796,-5.936444445433025,1.3770386022605097,8,0.6650009155273438,2.6949996948242188,4.597500801086426,6.0,0.24000167846679688,2,0.0031881302510363696,-1.4199981689453125,47.61999893188477,1.6956584235870245,46.5,2.1176384790584435,47.099998474121094,0.0031881302510363696
9694,2018-08-23,46.97999954223633,47.16999816894531,46.709999084472656,46.86000061035156,31343200.0,-0.0014877724964782457,-1.190461485363439,-0.5999923706345724,29.832559749077745,35.276000985961254,0.7382541191645018,1.4576869519333115,3.8593410551878975,5.297999892405919,26.8408721013881,0.45999908447265625,-1.369825798252947,-1.309499931335452,-3.5621759079671236,0.9431760452962195,-2.4358379196512914,-0.18316194301961275,3.0361283144726556,47.590420972564274,-1.9734901393785123,1.1263379883158358,8,0.7350006103515625,2.7649993896484375,4.830000877380371,6.069999694824219,-0.529998779296875,3,-0.006811402680762746,1.1500138283567143,47.04999923706055,-1.4199981689453125,47.61999893188477,1.6956584235870245,46.5,-0.006811402680762746
9695,2018-08-24,47.65999984741211,47.88999938964844,47.08000183105469,47.290000915527344,18214700.0,0.01447425099620192,-1.0506342561071595,3.0833518771656547,38.150290291923675,36.07172302433102,-0.1433768002477791,0.8180534621777156,2.9908570162722867,4.627678945364892,26.21018140034801,0.9099998474121094,-1.4492482041040518,-0.6284996032714858,-2.882332294801188,1.6253330882582162,-1.7554159490363404,0.49841674249336876,2.203082840096876,86.47062123439065,38.71331521011225,1.1269163457648514,8,-0.18500137329101562,2.0849990844726562,4.300000190734863,5.3899993896484375,0.4399986267089844,4,-0.01573646668907247,-1.190461485363439,46.97999954223633,1.1500138283567143,47.04999923706055,-1.4199981689453125,47.61999893188477,-0.01573646668907247
9696,2018-08-27,48.349998474121094,48.38999938964844,47.63000106811523,48.0,17170300.0,0.014477520539615485,2.5348734053689936,0.9459445526996794,40.63798075931045,37.45257493481797,-0.9488323899064142,0.18976494267221256,2.1303686897781944,3.94524307364334,25.005468996097346,0.7599983215332102,-1.559042259902995,0.02849903106689311,-2.2076945139105746,2.264692576044361,-1.0895977414218407,1.146595803555627,1.3661608509558931,97.7142333984375,53.367150917629544,1.1180967724887332,8,-1.0599994659423828,1.3950004577636719,3.6125011444091797,4.700000762939453,0.4099998474121094,0,-0.05046532996303965,-1.0506342561071595,47.65999984741211,-1.190461485363439,46.97999954223633,1.1500138283567143,47.04999923706055,-0.05046532996303965
9697,2018-08-28,48.56999969482422,48.790000915527344,48.31000137329102,48.54999923706055,13472400.0,0.004550180509744539,1.0869413784238457,0.05714441416893733,40.30683581155712,38.91554781626286,-1.2273579539141366,0.007146851205490634,1.7998487256137494,3.7595484517808018,24.138696328051115,0.479999542236321,-1.473255536664901,0.22500019073486044,-2.0112707701030743,2.461271151572795,-0.8931352896841034,1.3431356711538243,1.00511320231805,89.42302754649158,48.8946447446273,1.1181354804189663,8,-1.0799999237060547,1.1749992370605469,3.2775001525878906,4.479999542236328,-0.4399986267089915,1,-0.059089951614527236,2.5348734053689936,48.349998474121094,-1.0506342561071595,47.65999984741211,-1.190461485363439,46.97999954223633,-0.059089951614527236
9698,2018-08-29,48.75,48.86000061035156,48.4000015258789,48.70000076293945,13479100.0,0.0037059976591879984,2.4073948487546266,2.499904634751097,40.30683581155712,38.30377478747363,-1.3467536840159013,-0.18717568136209906,1.5184916658059535,3.6031147195775475,23.375777520473566,0.45999908447266336,-1.3368114759165977,0.40800056457519673,-1.825803401471596,2.6418045306219895,-0.7089014184481996,1.5249025475985931,0.68970832632494,94.88369617288551,56.87532272942037,1.1169019830233948,8,-1.2250003814697266,0.9349994659423828,3.0849990844726562,4.299999237060547,-1.720001220703118,2,-0.058871772961738955,1.0869413784238457,48.56999969482422,2.5348734053689936,48.349998474121094,-1.0506342561071595,47.65999984741211,-0.058871772961738955
9699,2018-08-30,48.2400016784668,48.83000183105469,48.09000015258789,48.52000045776367,16418800.0,-0.010461504031450297,-1.5517218699850044,-5.600061036087586,45.22693882570523,38.30640632839683,-0.747635539274853,0.2373299965036253,1.9020311921088577,4.106489735933096,23.097525352658902,0.7400016784667969,-1.1485510802493053,-0.03999786376952841,-2.2086943103724366,2.1286985828333798,-1.1243460870709825,1.0443503595319257,1.069718259873504,65.16857544533407,24.328926990960767,1.084348223301455,8,-0.7150020599365234,1.444997787475586,3.5949974060058594,4.80999755859375,-1.2100028991699148,3,-0.01969321579363692,2.4073948487546266,48.75,1.0869413784238457,48.56999969482422,2.5348734053689936,48.349998474121094,-0.01969321579363692
9700,2018-08-31,48.43000030517578,48.56000137329102,47.91999816894531,47.959999084472656,16484000.0,0.003938611527739555,-1.327271466222803,-1.67858310626703,49.838183906783065,39.6904574958479,-0.8148202693778401,-0.04972880648881528,1.6261164389513354,3.91361984264546,23.03573490953646,0.6400032043457102,-0.8729229821517492,0.21000080108642294,-1.8658455747129494,2.2858471768857953,-0.8279223868132632,1.2479239889861091,0.7549307806992687,65.04061258478421,19.039592447048534,1.037923187899687,8,-0.6800003051757812,-0.03500175476074219,3.404998779296875,4.619998931884766,-1.8800010681152344,4,-0.040883740032203186,-1.5517218699850044,48.2400016784668,2.4073948487546266,48.75,1.0869413784238457,48.56999969482422,-0.040883740032203186
9701,2018-09-04,47.959999084472656,48.43000030517578,47.56000137329102,48.38000106811523,15682900.0,-0.009704753618448692,2.346146792355913,-0.8936189208492804,48.734177597209914,40.529236439905176,-0.12956377747526204,0.331744390838125,1.9929748737351645,4.352120788149392,22.663122540243677,0.8699989318847585,-0.8367971621659436,-0.1930004119873061,-2.207674323705646,1.821673499731034,-1.2003373678464726,0.8143365438718604,1.105134703035752,30.769072763925475,-18.249124308891002,1.0073369558591687,9,-0.17499923706054688,0.4349994659423828,2.7375001907348633,4.579999923706055,-3.1599998474121094,1,0.002919086578835328,-1.327271466222803,48.43000030517578,-1.5517218699850044,48.2400016784668,2.4073948487546266,48.75,0.002919086578835328
9702,2018-09-05,47.72000122070313,48.11999893188477,47.47000122070313,47.75,20857200.0,-0.00500412569539066,-1.452827201013482,0.07142532765368408,52.2034102135716,42.804134774077326,0.1409316561342493,0.43827032216430695,2.182620482911453,4.572634761481488,22.68129743396233,0.6499977111816406,-0.790842985575857,-0.33399829864501385,-2.2190129873555193,1.5510163900654916,-1.276505643000263,0.6085090457102353,1.2301271603733,17.985619408310097,-33.859590447498434,0.9425073443552512,9,0.06499862670897727,0.674997329711907,2.144998550415032,4.294998168945305,-3.490001678466804,2,0.021793735838775863,2.346146792355913,47.959999084472656,-1.327271466222803,48.43000030517578,-1.5517218699850044,48.2400016784668,0.021793735838775863
9703,2018-09-06,47.2599983215332,47.959999084472656,47.209999084472656,47.7599983215332,19318100.0,-0.009639624631240795,-1.500006357844945,16.667344862669257,50.74135266617354,45.127333987087965,0.708345685778589,0.7226765513496787,2.6194151666543064,5.001658796563788,22.987250403650897,0.75,-0.638852387509516,-0.6590011596679659,-2.345553865664172,1.0275515463282403,-1.502277512666069,0.1842751933301372,1.5797248693685333,3.086367425366281,-51.63259989499186,0.843276352998104,9,0.7100028991699219,1.135000228881836,2.605001449584961,4.755001068115234,-2.379997253417976,3,0.01840886114009077,-1.452827201013482,47.72000122070313,2.346146792355913,47.959999084472656,-1.327271466222803,48.43000030517578,0.01840886114009077
9704,2018-09-07,46.45000076293945,47.47999954223633,46.36000061035156,46.90999984741211,25958300.0,-0.017139178742304084,-2.5,0.9199981689453125,45.227618881704515,45.91370383039695,1.6039267355630216,1.3091766134568275,3.425650267575506,5.757450351437015,23.85288035995482,1.1199989318847656,-0.6092230777175871,-1.284498786926271,-2.739471913150453,0.17047433929791111,-2.0119853500383584,-0.5570122238141835,2.2837334453945743,4.090914608031309,-51.96352309984796,0.7274865631120898,9,1.1599998474121094,1.944997787475586,3.414999008178711,5.564998626708984,-1.920001983642571,4,0.012486501761700408,-1.500006357844945,47.2599983215332,-1.452827201013482,47.72000122070313,2.346146792355913,47.959999084472656,0.012486501761700408
9705,2018-09-10,46.29999923706055,46.7599983215332,46.22999954223633,46.56000137329102,21522400.0,-0.003229311591283923,-1.6499837875984664,0.5652231602342052,48.42766616583746,46.779224431122174,1.7217889832447568,1.326345839639771,3.5542720957701164,5.850705616446504,24.075733403396427,0.529998779296875,-0.46031525694235853,-1.3070003509521513,-2.7968838351026264,0.18288313319832383,-2.0519420930273853,-0.5620586088769173,2.3319855480084755,3.1818032067721256,-56.0233562367686,0.7449417420752368,9,1.2450008392333984,2.094999313354492,3.565000534057617,5.715000152587891,-0.3600006103515696,0,0.015766729033809934,-2.5,46.45000076293945,-1.500006357844945,47.2599983215332,-1.452827201013482,47.72000122070313,0.015766729033809934
9706,2018-09-11,44.93000030517578,46.02999877929688,44.88999938964844,46.0,32455300.0,-0.029589610247512832,1.0177029390119445,4.11534962880355,29.6520428839125,45.59535855027276,2.8559804928849957,2.549845875742058,4.871701605443548,7.177610038237624,24.630572744417385,1.4099998474121094,-0.31939421959264536,-2.5009992599487276,-4.357990590080831,-0.6440079298166239,-3.4294949250147795,-1.5725035948826758,3.6043050335588376,1.2384186128908414,-53.171049707345716,0.9284956650660532,9,1.9449996948242188,2.8149986267089844,4.934999465942383,7.084999084472656,0.9599990844726562,1,0.036056063229052526,-1.6499837875984664,46.29999923706055,-2.5,46.45000076293945,-1.500006357844945,47.2599983215332,0.036056063229052526
9707,2018-09-12,44.93000030517578,44.97999954223633,44.060001373291016,44.560001373291016,29778700.0,0.0,2.9149074322075856,-0.34579349290893924,32.45033154408789,44.72241363166508,2.5539190607799824,2.4228250883190796,4.802251680176973,7.145095395766802,25.00621099386267,0.9199981689453125,-0.2920471376231575,-2.3414993286132812,-4.476493592617842,-0.2065050646087201,-3.408996460615562,-1.2740021966110007,3.3856466766136677,22.307678011974243,-31.448233222870275,1.0674971320022821,9,1.5150012969970703,2.3999996185302734,4.904999732971191,7.084999084472656,0.040000915527350855,2,-0.0028934134705593806,1.0177029390119445,44.93000030517578,-1.6499837875984664,46.29999923706055,-2.5,46.45000076293945,-0.0028934134705593806
9708,2018-09-13,45.56999969482422,45.849998474121094,45.11000061035156,45.68000030517578,18657100.0,0.01424436646564442,2.28890169882337,-0.29729980514057713,39.33433789000393,44.06768019436493,1.5817356344209088,1.7222735800177986,4.122340974719123,6.482838712627746,24.739600487934737,0.9199981689453125,-0.3271297528762176,-1.6069999694824233,-3.8703192610760198,0.6563193221111732,-2.738659615279218,-0.4753403236856286,2.405195638285356,44.152021344469574,-9.954839580877383,1.1316596457967976,9,0.7400016784667969,1.760000228881836,4.265000343322754,6.444999694824219,-1.5699996948242188,3,-0.02940531405665303,2.9149074322075856,44.93000030517578,1.0177029390119445,44.93000030517578,-1.6499837875984664,46.29999923706055,-0.02940531405665303
9709,2018-09-14,45.540000915527344,45.97000122070313,45.349998474121094,45.77999877929688,22998700.0,-0.0006583010642478015,-1.0000000000000229,2.181786655569492,32.21475994590293,42.10952197648936,1.3281292446056696,1.7116531686903045,4.069992465243033,6.484591257957625,24.41558283118946,0.6200027465820384,-0.3902909310155849,-1.5554988861083956,-3.934321631427828,0.8233238592110368,-2.7449102587681153,-0.36608751344867585,2.121978900796748,54.81485981678129,4.603439634044605,1.1894113726597162,9,0.7049999237060547,1.789999008178711,3.532499313354492,6.474998474121094,-0.5300025939941406,4,-0.014492749981194764,2.28890169882337,45.56999969482422,2.9149074322075856,44.93000030517578,1.0177029390119445,44.93000030517578,-0.014492749981194764
9710,2018-09-17,45.41999816894531,45.9000015258789,45.18999862670898,45.290000915527344,17603200.0,-0.002635106371750573,-3.303023997780367,-0.541660043869393,22.820031197008248,39.23017237646695,1.0909910977143369,1.7911757090206422,4.08456818129666,6.576480894647261,23.785519190040688,0.7100028991699219,-0.4871342539248076,-1.5915016174316392,-4.085513573957954,0.9025103390946754,-2.838507595694793,-0.34449563916848547,1.9538233719361315,69.03546124010718,23.807008967214813,1.247005978263156,9,0.6700019836425781,1.2300033569335938,3.7700014114379883,6.595001220703125,-0.9199981689453125,0,-0.019594879470007154,-1.0000000000000229,45.540000915527344,2.28890169882337,45.56999969482422,2.9149074322075856,44.93000030517578,-0.019594879470007154
9711,2018-09-18,46.099998474121094,46.52999877929688,45.40999984741211,45.58000183105469,20528100.0,0.014971385569995777,-1.6046468302549801,4.000058688890193,28.888872949029107,36.63966823596223,0.13343546420773578,1.138018590406844,3.2890721961147804,5.845371129206605,22.829606924243713,1.1199989318847727,-0.5952852738391101,-0.8915012359619112,-3.4090880854083565,1.626085613484534,-2.150294660685134,0.3672921887613114,1.008717453353114,82.5910624792467,41.178585654994585,1.2587934247232229,9,-0.08999824523925781,0.5500030517578125,3.405000686645508,5.915000915527344,-3.6800003051757812,1,-0.003470712640086804,-3.303023997780367,45.41999816894531,-1.0000000000000229,45.540000915527344,2.28890169882337,45.56999969482422,-0.003470712640086804
9712,2018-09-19,46.1500015258789,46.43999862670898,45.88999938964844,46.09000015258789,15918900.0,0.0010846649330340519,-1.3912859595146763,0.11538800123243495,27.27274546104465,34.03204521317013,-0.18181184341816703,1.0247814659001193,3.112101881720001,5.749139991873868,22.472236568257713,0.5499992370605398,-0.7714399378995367,-0.7679983139038171,-3.294144542114161,1.7581479143065266,-2.0310714280089925,0.4950748002013583,0.7148172372606538,73.23959553411117,36.99671937821522,1.2630731141051736,9,-0.38000106811522727,0.3099994659423899,3.4324979782104563,5.864997863769538,-1.8400001525878835,2,-0.005633848919477602,-1.6046468302549801,46.099998474121094,-3.303023997780367,45.41999816894531,-1.0000000000000229,45.540000915527344,-0.005633848919477602
9713,2018-09-20,47.20000076293945,47.36000061035156,46.52000045776367,46.77999877929688,21999300.0,0.02275187870734441,1.2702655332573831,6.999872846335506,41.69328625697887,33.639341588200615,-1.387083378540268,-0.014128199305389444,1.9756670497248479,4.676272591750902,21.776535131564835,1.2099990844726634,-0.8960734631368723,0.27450084686279297,-2.2541849277441557,2.8031866214697416,-0.9898420404406778,1.5388437341662637,-3.1399993896484375,92.62674188234924,57.5624671675711,1.2643428873034734,9,-1.489999771118164,-0.7399997711181641,2.294999122619629,4.814998626708984,-1.5100021362304759,3,-0.04724575224980243,-1.3912859595146763,46.1500015258789,-1.6046468302549801,46.099998474121094,-3.303023997780367,45.41999816894531,-0.04724575224980243
9714,2018-09-21,46.65999984741211,47.41999816894531,46.36999893188477,47.11999893188477,52650600.0,-0.011440697177940384,-1.0192275244837465,-1.095230742681755,36.611200659290056,32.32640097636202,-0.9098409440535136,0.527726767523113,2.3841018622978822,5.162729232520732,20.97209734082041,1.0499992370605398,-1.0569538923568444,-0.249500083923337,-2.7807820925338547,2.2817819246871807,-1.5151410882285958,1.0161409203819218,-2.533998489379883,65.91935078286852,33.215654282171734,1.2656410043052575,9,-0.9200000762939453,-0.1999988555908203,2.6475000381469727,5.354999542236328,-1.2599983215332102,4,-0.05700814093679518,1.2702655332573831,47.20000076293945,-1.3912859595146763,46.1500015258789,-1.6046468302549801,46.099998474121094,-0.05700814093679518
9715,2018-09-24,46.90999984741211,47.0,46.1500015258789,46.31000137329102,17847000.0,0.00535790829013183,1.1794866778825646,-1.3043471049706907,41.78404764847015,33.67440150575732,-1.1892780116798534,0.2304742427752302,2.0069190143494424,4.8763816025205315,20.837574058583957,0.8499984741211009,-1.180762854442328,0.037999916076657314,-2.4685691800420386,2.5445690121953533,-1.2152846319826907,1.2912844641360053,-2.6522386169433574,74.62692798946307,39.95681815145418,1.2532845480593495,9,-1.1700000762939453,-0.4499988555908203,2.3975000381469727,4.864999771118164,0.8499984741210938,0,-0.04050312368491138,-1.0192275244837465,46.65999984741211,1.2702655332573831,47.20000076293945,-1.3912859595146763,46.1500015258789,-0.04050312368491138
9716,2018-09-25,45.90999984741211,46.38999938964844,45.79999923706055,46.22000122070313,23389900.0,-0.021317416398481726,-1.226404773386499,-0.5166702694454868,37.3426571934199,34.21799324457198,-0.03983510029892301,1.0944141972321972,2.8722639011135698,5.834329068866168,21.216916015029177,1.1100006103515625,-1.2309845694522679,-0.8400001525878906,-3.2803196232075607,1.6003193180317794,-2.0601598878977256,0.3801595827219444,-1.5257491394042972,6.790165609775051,-28.751546740894632,1.2201597353098352,9,0.3549995422363281,0.5500011444091797,3.2300004959106445,5.785001754760742,0.9700012207031179,1,-0.030712259901947925,1.1794866778825646,46.90999984741211,-1.0192275244837465,46.65999984741211,1.2702655332573831,47.20000076293945,-0.030712259901947925
9717,2018-09-26,45.70000076293945,46.29999923706055,45.58000183105469,46.040000915527344,23957700.0,-0.004574146921599076,-1.4827581670974659,1.0967698271088162,38.69567236512284,34.14703040847409,0.32505832301384885,1.136652533064364,2.9507731732812346,5.992643985264365,22.00797311636026,0.7199974060058594,-1.3092399478309318,-0.9064992904663072,-3.230980472148339,1.4179818912157245,-2.068739881307323,0.25574130037470866,-1.1943201564941432,6.521694060670392,-31.75702499601463,1.162240590841017,9,0.6049976348876953,0.7600002288818359,3.369997978210449,5.894998550415039,2.520000457763679,2,-0.07177248444717899,-1.226404773386499,45.90999984741211,1.1794866778825646,46.90999984741211,-1.0192275244837465,46.65999984741211,-0.07177248444717899
9718,2018-09-27,45.88000106811523,46.16999816894531,45.72999954223633,45.90999984741211,15415500.0,0.003938737465443154,-1.6666435474175798,0.08823166421705464,45.45455098549315,35.61811830176189,0.21641442102951913,0.7700980397748438,2.6396307382658435,5.752699516600131,22.900941001770835,0.4699974060058594,-1.1229750686394766,-0.5829990386962933,-2.6949512256599277,1.528953148267341,-1.6389751321781105,0.4729770547855239,-1.2577477591699164,16.304338812133693,-25.212526836374977,1.0559760934818172,9,0.42499732971192117,0.5799999237060618,3.189997673034675,5.144998550415046,1.2299995422363352,3,-0.034219696126277954,-1.4827581670974659,45.70000076293945,-1.226404773386499,45.90999984741211,1.1794866778825646,46.90999984741211,-0.034219696126277954
9719,2018-09-28,47.290000915527344,47.75,45.459999084472656,45.61999893188477,46223500.0,0.03073234120720225,-1.3015065166092545,-55.66899796539858,56.57371405991555,39.36852750875158,-1.0272709612214541,-0.7533471773241871,1.1037874104280263,4.285555888604783,23.072421994115135,2.2900009155273438,-0.9218667031569439,0.8745008468627944,-1.1079322870500619,2.8569339807756506,-0.11671572009363018,1.865717413819219,-2.555837812182034,79.91271176558779,32.16093819823189,0.9912165669564275,9,-0.7100009918212891,-0.8299999237060547,1.4399986267089844,3.7349987030029297,0.6800003051757884,4,-0.03383383924386896,-1.6666435474175798,45.88000106811523,-1.4827581670974659,45.70000076293945,-1.226404773386499,45.90999984741211,-0.03383383924386896
9720,2018-10-01,46.45000076293945,47.22000122070313,46.20000076293945,46.790000915527344,23796200.0,-0.017762743419869165,-1.428572077329366,-0.20359266391186548,60.857140210211504,42.920557204438516,-0.02883194903967734,-0.07303378460334642,1.8078452321103455,5.051610904779523,23.134730225191248,1.0900001525878906,-0.8192422292735557,0.13350067138672017,-1.6085280645661655,1.8755294073396058,-0.7375136965897227,1.004515039363163,-1.5348874457948654,43.23149705985241,-9.97412858359467,0.871014367976444,10,0.154998779296875,0.010000228881835938,2.279998779296875,4.57499885559082,0.7999992370605469,0,-0.022604934764571705,-1.3015065166092545,47.290000915527344,-1.6666435474175798,45.88000106811523,-1.4827581670974659,45.70000076293945,-0.022604934764571705
9721,2018-10-02,48.099998474121094,48.88000106811523,47.31999969482422,47.5099983215332,42121100.0,0.03552201688009671,-2.2165062785365532,-1.7352937876560939,68.32368560549598,47.481772776044224,-1.5257430008284985,-1.8045242142953768,0.025380253579697865,3.326293042315271,23.341150568532093,2.430000305175774,-0.6175746985610004,1.776498413085939,0.005774380104433874,3.547222446067444,0.8911363965951864,2.6618604295766914,-3.0147919560051832,77.19291983674907,19.249472491826054,0.8853620164907511,10,-0.9299983978271484,-1.6299972534179688,0.5100002288818359,2.9250011444091797,0.6200027465820384,1,-0.007068610465150393,-1.428572077329366,46.45000076293945,-1.3015065166092545,47.290000915527344,-1.6666435474175798,45.88000106811523,-0.007068610465150393
9722,2018-10-03,48.7599983215332,49.72000122070313,48.56000137329102,48.61999893188477,39211900.0,0.013721410984393279,-7.923264276073027,0.23728703973101953,68.39675834404338,50.4488252301625,-1.9853624629282791,-2.5113746806200794,-0.7579578292070366,2.598996083515175,23.685815341020085,1.6200027465820384,-0.319833856217258,2.38449840545654,0.39369424682502085,4.375302564088059,1.3890963261407805,3.3799004847722998,-3.3712082394173493,77.46473197735526,17.04242229527818,0.9954020793157587,10,-1.1699981689453125,-1.8699970245361328,-0.24249935150146484,2.2650012969970703,0.23000335693359375,2,-0.038556138599942,-2.2165062785365532,48.099998474121094,-1.428572077329366,46.45000076293945,-1.3015065166092545,47.290000915527344,-0.038556138599942
9723,2018-10-04,48.13000106811523,48.86000061035156,47.61999893188477,48.84000015258789,30108300.0,-0.012920370695332029,2.306671142578106,-5.071444141689682,63.96979517093089,53.488669064789256,-1.3517191749713646,-1.9108261528804888,-0.2692218817949694,3.1536771108771617,23.572823346316195,1.2400016784667898,-0.09611328780526662,1.711001014709467,-0.3958186046226757,3.8178206340416097,0.6575912050433956,2.7644108243755383,-2.3080898721406484,62.676071472704955,1.480657165557112,1.0534098096660722,10,-0.5400009155273366,-1.239999771118157,0.4874982833862376,2.654998779296875,-0.02000045776366477,3,0.0018699387199374584,-7.923264276073027,48.7599983215332,-2.2165062785365532,48.099998474121094,-1.428572077329366,46.45000076293945,0.0018699387199374584
9724,2018-10-05,47.02999877929688,48.34000015258789,46.65999984741211,48.22999954223633,28901400.0,-0.022854815383477445,1.3661943075125254,1.6901440990317909,57.8536615139101,55.274181716504806,-0.21647809316096556,-0.8064932776949192,0.6825287296495262,4.186849948138949,22.62476551455795,1.6800003051757812,0.12054019609517752,0.5819988250732493,-1.5425103233884983,2.706507973534997,-0.4802557491576209,1.6442533993041195,-0.8182785808494444,23.5794860346337,-35.11130651735867,1.0622545742308727,10,0.5600013732910085,-0.1399974822998118,1.575000762939446,3.3299999237060476,-0.37999725341798296,4,0.0017010808660684607,2.306671142578106,48.13000106811523,-7.923264276073027,48.7599983215332,-2.2165062785365532,48.099998474121094,0.0017010808660684607
9725,2018-10-08,47.02999877929688,47.349998474121094,46.52000045776367,46.959999084472656,19376800.0,0.0,1.3380255961143765,-0.0583330419330393,54.85893591866447,57.22043490819865,-0.22089571473768643,-0.7894762895152994,0.6756462956077769,4.107845664219653,21.50671306368695,0.8299980163574219,0.16888314860377562,0.5454988479614329,-1.5933392174394427,2.6843369133623085,-0.5239201847390049,1.6149178806618707,2.69000244140625,15.937443748130093,-38.08891489926847,1.0694190327004363,10,0.5600013732910085,-0.1399974822998118,1.575000762939446,3.3299999237060476,0.3600006103515554,0,0.01998729461630444,1.3661943075125254,47.02999877929688,2.306671142578106,48.13000106811523,-7.923264276073027,48.7599983215332,0.01998729461630444
9726,2018-10-09,46.54999923706055,47.61999893188477,46.540000915527344,47.18000030517578,23285700.0,-0.01020624186041097,-2.3230825209956025,-9.000054495911893,51.99998931884362,58.69869234750096,0.4016753315301429,-0.19171709929453584,1.142721541202988,4.502533234564822,19.634150873022737,1.079998016357429,0.2940390999393898,-0.015500640869142046,-2.025270752199873,1.9942694704615889,-1.020385696534511,0.989384414796227,3.1060019683837936,0.937461629519072,-48.56589925024236,1.0048850556653663,10,1.0400009155273438,0.34000205993652344,1.5225000381469727,3.809999465942383,0.5400009155273438,1,0.015037610621100761,1.3380255961143765,47.02999877929688,1.3661943075125254,47.02999877929688,2.306671142578106,48.13000106811523,0.015037610621100761
9727,2018-10-10,44.79999923706055,46.11999893188477,44.79999923706055,46.06000137329102,43109500.0,-0.03759398557855931,-1.0952340585282672,2.000000000000011,38.7850364000656,57.957635171342346,2.246866424469566,1.6317024107428537,2.8459780779351576,6.1770959808114725,17.500845678986575,1.75,0.31421394175433903,-1.759000587463376,-3.791752115160577,0.27375094023382474,-2.7753763513119765,-0.7426248236147757,4.793281953430181,0.0,-42.22894332214251,1.0163757638485995,10,2.460000991821289,2.0900020599365234,3.2899999618530273,5.559999465942383,3.3100013732910156,2,0.0875000457678532,-2.3230825209956025,46.54999923706055,1.3380255961143765,47.02999877929688,1.3661943075125254,47.02999877929688,0.0875000457678532
9728,2018-10-11,44.22999954223633,45.61000061035156,43.72999954223633,45.1500015258789,43648800.0,-0.012723207690429783,1.0434792524023262,0.730159066551207,38.67660171131725,55.969067132609204,2.858836880032534,2.2094447563015294,3.338758096840145,6.654484990484839,16.400996559163733,1.8800010681152344,0.44278486685854546,-2.262000274658206,-4.509043487947025,-0.014957061369386793,-3.3855218813026156,-1.1384786680137964,5.171550370117195,10.845985548836394,-27.213672588238467,1.12352160664441,10,2.4950008392333984,2.4950008392333984,3.859999656677246,5.5149993896484375,4.600002288818359,3,0.10761931235574673,-1.0952340585282672,44.79999923706055,-2.3230825209956025,46.54999923706055,1.3380255961143765,47.02999877929688,0.10761931235574673
9729,2018-10-12,44.88000106811523,45.34000015258789,44.22999954223633,45.27000045776367,32087400.0,0.014695942405746454,3.188691195946335,0.42391146604305896,40.88050637805197,53.74944115125814,2.046206359755736,1.588927615571187,2.5958985190170623,5.912636558262783,15.364910688826322,1.1100006103515625,0.5943258854279492,-1.5789987564087014,-3.9029777978610767,0.744980285043674,-2.740988277134889,-0.4170092356825137,4.181255822031268,29.563025869339004,-3.7112066463163877,1.1619895207261886,10,1.8449993133544993,1.8449993133544993,3.3024988174438548,4.864997863769538,3.1199989318847727,4,0.07196968505713941,1.0434792524023262,44.22999954223633,-1.0952340585282672,44.79999923706055,-2.3230825209956025,46.54999923706055,0.07196968505713941
9730,2018-10-15,44.52999877929688,45.13999938964844,44.43999862670898,44.63000106811523,21633000.0,-0.007798624788068476,-3.999959128622023,0.25641652646813057,43.416025150795235,50.98192332295805,2.3414425986174834,1.9698288168086648,2.842225429484273,6.155689240340799,14.18182474591488,0.7000007629394602,0.6692887733131982,-1.8845010757446232,-4.323486582090496,0.5544844306012493,-3.1039938289175595,-0.665008322571687,4.211382669975002,20.565536313178015,-15.395382047228352,1.219492753172936,10,2.1950016021728445,2.1950016021728445,3.4725008010864187,5.2150001525878835,2.8600006103515554,0,0.04760841690316098,3.188691195946335,44.88000106811523,1.0434792524023262,44.22999954223633,-1.0952340585282672,44.79999923706055,0.04760841690316098
9731,2018-10-16,45.93999862670898,46.0099983215332,44.83000183105469,44.900001525878906,21472000.0,0.031664044151459514,1.0,-10.399732977304478,51.02738808860807,49.05199329457635,0.6624934123960458,0.5768004406773528,1.3534355364177983,4.653197966778514,13.338893136094049,1.479999542236321,0.5733834435305027,-0.46650123596192117,-2.910873902239537,1.9778714303156946,-1.688687569100729,0.7556850971768867,2.500699908140774,92.46860455465335,50.60337705887087,1.2221863331388074,10,0.35500144958496804,0.7850017547607493,2.030000686645515,3.8050003051757884,1.0900001525879048,1,0.0315629256918708,-3.999959128622023,44.52999877929688,3.188691195946335,44.88000106811523,1.0434792524023262,44.22999954223633,0.0315629256918708
9732,2018-10-17,45.88999938964844,46.33000183105469,45.540000915527344,46.0,23124400.0,-0.0010883595680273306,1.0519390444484078,-0.10577011249720387,50.04328278005911,47.50460302892394,0.2934273480189802,0.6390886427263922,1.309544034629269,4.5984587326476785,12.361045595978275,0.7900009155273438,0.5001817878907886,-0.5035003662109361,-2.956367668461077,1.9493669360392047,-1.7299340173360065,0.7229332849141343,2.26805720564451,83.07684407438654,36.40949017985003,1.2264336511250695,10,0.14500045776367188,0.8350009918212891,1.4200000762939453,3.2049999237060547,0.6500015258789062,2,0.026149504879055208,1.0,45.93999862670898,-3.999959128622023,44.52999877929688,3.188691195946335,44.88000106811523,0.026149504879055208
9733,2018-10-18,44.97000122070313,45.75,44.83000183105469,45.6500015258789,26638800.0,-0.020047901093518727,1.090911455398247,6.181786655569298,39.51175313315709,45.46661320884026,0.8024239513690574,1.4582184645030694,2.1146433766050663,5.409221401076373,12.409566133041514,1.05999755859375,0.1636209858814155,-1.3119985580444293,-3.8127735881786506,1.188776472089792,-2.56238607311154,-0.061611042977318675,2.9223719514064186,35.23813675856478,-6.925490974211421,1.2503875150671109,10,0.7049980163574148,1.7549991607665945,1.917499542236321,3.709999084472649,2.479999542236321,3,0.06982431186154492,1.0519390444484078,45.88999938964844,1.0,45.93999862670898,-3.999959128622023,44.52999877929688,0.06982431186154492
9734,2018-10-19,44.0,45.18000030517578,43.86000061035156,45.02000045776367,28368500.0,-0.021569962071883775,-1.030769953079196,1.5000000000000313,39.05272089537326,43.710367095141244,1.4498916877424648,2.3386238978635276,2.9503024708596683,6.257489447823573,12.554904644795595,1.3199996948242188,-0.28134127826086797,-2.1489997863769545,-4.840771607384504,0.5427720346305946,-3.494885696880729,-0.80311387587318,3.6426307543171603,5.667988682555568,-34.85854350380493,1.345885910503775,10,1.6749992370605469,2.7250003814697266,2.820000648498535,4.680000305175781,4.069999694824219,4,0.10977276888760645,1.090911455398247,44.97000122070313,1.0519390444484078,45.88999938964844,1.0,45.93999862670898,0.10977276888760645
9735,2018-10-22,45.0099983215332,45.34000015258789,44.099998474121094,44.5,34508800.0,0.022954507307572758,1.1196573951204563,-0.4999981300511992,35.355448454758175,41.86097366579841,0.13770417554137282,1.2426975916835517,1.856515395723278,5.138059408154724,12.495439240822241,1.3400001525878906,-0.6545606920536216,-1.0440013885498018,-3.756718874445937,1.6687160973463335,-2.4003601314978695,0.31235735439826584,2.3978745600591083,46.55858877892682,10.229336877767366,1.356358742948067,10,0.020002365112304688,1.7150020599365234,1.7775020599365234,3.670001983642578,3.8500022888183594,0,0.06642972206102815,-1.030769953079196,44.0,1.090911455398247,44.97000122070313,1.0519390444484078,45.88999938964844,0.06642972206102815
9736,2018-10-23,44.5,45.09000015258789,43.90999984741211,44.18000030517578,38590300.0,-0.01133077850592179,-1.7441848086442753,0.6274524470241524,29.519234331402544,40.83144010261364,0.3646793384331559,1.7303626891118569,2.2879662906616005,5.504531167123531,12.214011466378974,1.1800003051757812,-0.9254819969421746,-1.4834997177124052,-4.283847286811813,1.3168478513870028,-2.8836735022621127,-0.08332593316269765,2.6872004812309527,25.91089365803032,-4.999570533155609,1.400173784549704,10,0.5300006866455078,2.2250003814697266,1.8700008392333984,4.180000305175781,3.200000762939453,1,0.0649438065089536,1.1196573951204563,45.0099983215332,-1.030769953079196,44.0,1.090911455398247,44.97000122070313,0.0649438065089536
9737,2018-10-24,42.41999816894531,44.36000061035156,42.36000061035156,44.15999984741211,33631800.0,-0.0467416141810042,-1.1505413392891934,-5.437510430822783,25.907165416508462,39.41261384763488,2.315024059183564,3.743992050330462,4.274269987327209,7.431446003607363,12.053775482641663,2.1399993896484375,-1.2322312632134356,-3.3995014190673842,-6.622102417990639,-0.1769004201441291,-5.010801918529012,-1.7882009196057567,4.559770255945963,1.7698398051915902,-24.084704607432958,1.6113004994616291,10,1.9250030517578125,3.6200027465820312,3.9100027084350586,6.260002136230469,6.89000320434571,2,0.10867517230885793,-1.7441848086442753,44.5,1.1196573951204563,45.0099983215332,-1.030769953079196,44.0,0.10867517230885793
9738,2018-10-25,44.310001373291016,44.93999862670898,43.27999877929688,43.540000915527344,48255300.0,0.04455453290729583,-1.5736337371771998,-0.44252857183572264,39.24051931778497,39.23039306316077,0.48898447698333314,1.8238472359681168,2.3318758214055038,5.402582105061917,11.70456904028962,2.5200004577636648,-1.4514829949476322,-1.4309982299804673,-4.723131634286645,1.8611351743257103,-3.0770649321335526,0.21506847217261793,2.3001856264370844,65.43627726452883,37.670760590829175,1.6460667021530881,10,0.034999847412109375,1.7299995422363281,1.8049993515014648,4.369998931884766,5.819999694824212,3,0.05032722800998424,-1.1505413392891934,42.41999816894531,-1.7441848086442753,44.5,1.1196573951204563,45.0099983215332,0.05032722800998424
9739,2018-10-26,45.68999862670898,46.43999862670898,44.70000076293945,45.59000015258789,67280400.0,0.031144148288151374,1.1749994039529943,0.12986807100285921,45.22111230800326,39.43095830285055,-0.8538198270262001,0.33501205181155314,0.9237921335641275,3.882355458596251,12.512998354956034,2.1299972534179616,-1.3410055792361675,0.02899913787840802,-3.1813909626622063,3.2393892384190224,-1.5761959123919027,1.6341941881487188,-3.3299980163574148,81.61763812155985,50.193179492529026,1.6051950502703083,10,-1.2899990081787038,0.3500022888183665,0.3950023651123118,2.990001678466804,2.0600013732910227,4,0.038520511909178046,-1.5736337371771998,44.310001373291016,-1.1505413392891934,42.41999816894531,-1.7441848086442753,44.5,0.038520511909178046
9740,2018-10-29,45.4000015258789,46.75,44.43999862670898,46.5,35732200.0,-0.006347058646234083,1.8875044703526302,-11.00015259021982,45.842379334322786,38.85484621904107,-0.4776663631662572,0.5716197731048496,1.1840105715260378,4.047375395374978,13.287505773488872,2.3100013732910227,-1.1840340658461415,-0.20849800109863992,-3.398840132398938,2.981844130201658,-1.803669066748789,1.386673064551509,-2.95840095520019,69.24832205434059,32.56430246962505,1.5951710656501488,10,-0.8450012207031179,0.6399993896484446,0.6999988555908274,3.279998779296882,2.9699974060058736,0,0.0588105303790214,1.1749994039529943,45.68999862670898,-1.5736337371771998,44.310001373291016,-1.1505413392891934,42.41999816894531,0.0588105303790214
9741,2018-10-30,47.7599983215332,47.88000106811523,45.459999084472656,45.52999877929688,43975200.0,0.051982306527215805,-1.0421966871673145,-2.027275123284231,60.24930799147666,39.98884902030969,-2.8522958906613525,-1.9132482401169142,-1.159612786091479,1.5881086717286905,12.859912063809745,2.479999542236328,-1.0313365681646047,2.1684988021850558,-0.9691316781960921,5.306129282566204,0.5996835619944818,3.7373140423756297,-5.1460617736816445,97.82603737988383,54.167707599660424,1.5688152401905755,10,-2.6399974822998047,-1.7199974060058594,-1.6599979400634766,0.9200019836425781,-1.5199966430664062,1,0.023031874528404384,1.8875044703526302,45.4000015258789,1.1749994039529943,45.68999862670898,-1.5736337371771998,44.310001373291016,0.023031874528404384
9742,2018-10-31,46.88000106811523,48.56000137329102,46.83000183105469,48.290000915527344,33369100.0,-0.018425403776055393,-1.291392669204758,-0.6322870568834824,58.98306066639044,42.152327635113394,-2.030642369290568,-1.245157061665644,-0.309236591980131,2.3711736174722517,12.010396076644755,1.7299995422363352,-0.9007060210874656,1.3825014114379783,-1.4536032558204184,4.218606078696375,-0.035550922191220025,2.8005537450671767,-3.9501006490478474,68.18182803382047,19.531371530057086,1.418052333629199,10,-1.4200000762939382,-0.8400001525878835,-0.517500877380364,1.799999237060554,0.329998016357429,2,0.01749146066854368,-1.0421966871673145,47.7599983215332,1.8875044703526302,45.4000015258789,1.1749994039529943,45.68999862670898,0.01749146066854368
9743,2018-11-01,48.22000122070313,48.47000122070313,46.86000061035156,46.95000076293945,28335300.0,0.028583620351051664,-1.2206893285873361,-0.9007096419865652,60.81606897688233,44.570477421947736,-3.1973879109491676,-2.7173909628159905,-1.6455220019143937,0.936258984359462,11.950585356808824,1.6100006103515696,-0.936933790555571,2.7180015563964943,-0.1359199222873002,5.571923035080289,1.2910408170546006,4.144962295738388,-4.8396927252978585,91.74757461339182,39.00212669052216,1.4269607393418973,11,-2.760000228881843,-2.1800003051757884,-1.8375015258789134,0.45999908447264914,-0.8400001525879048,3,0.022604730920660066,-1.291392669204758,46.88000106811523,-1.0421966871673145,47.7599983215332,1.8875044703526302,45.4000015258789,0.022604730920660066
9744,2018-11-02,47.11000061035156,48.25,46.75,48.13000106811523,30759800.0,-0.023019506060796058,1.3809555526625714,-0.8031496772526879,57.962973864596975,47.0824246897076,-1.7878523052120983,-1.6876143751710444,-0.5423717183961827,1.940573837621514,12.615208583894038,1.5,-0.9829282604800511,1.6040008544921847,-1.2591474977596775,4.467149206744047,0.17242667836625003,3.0355750306181193,-3.3153166847154267,64.8058301868274,7.659787824849616,1.4315741761259315,11,-1.6499996185302734,-1.0699996948242188,-0.7275009155273438,1.5699996948242188,0.720001220703125,4,0.06410529438838664,-1.2206893285873361,48.22000122070313,-1.291392669204758,46.88000106811523,-1.0421966871673145,47.7599983215332,0.06410529438838664
9745,2018-11-05,47.97000122070313,48.25,46.91999816894531,47.34000015258789,23751200.0,0.018255160246434032,1.2352997746440948,-0.6176478288024586,56.4856354009981,50.07869147521822,-2.4404615031542534,-2.6072569944406467,-1.4212924084365355,0.9706721091376878,13.420995619316672,1.3300018310546875,-0.7882277043932646,2.417001342773446,-0.5792502726562461,5.413252958203138,0.9188755350586035,3.9151271504882885,-3.794091899254603,80.96775106534577,27.121153827800796,1.4981258077148447,11,-2.510000228881843,-1.9300003051757884,-1.4500007629394602,0.7099990844726491,0.31999969482421164,0,-0.004586225038664016,1.3809555526625714,47.11000061035156,-1.2206893285873361,48.22000122070313,-1.291392669204758,46.88000106811523,-0.004586225038664016
9746,2018-11-06,47.25,47.91999816894531,47.02999877929688,47.79999923706055,23839600.0,-0.015009405928311459,1.25317128053578,-0.8730131818759703,54.166670562396966,53.21863649142805,-1.4408730808995358,-1.9311348814286617,-0.7512119568561246,1.5823355807007715,14.06768775129941,0.94000244140625,-0.5093038623138781,1.6620000839233384,-1.3989436789630716,4.722943846809748,0.13152820248013342,3.1924719653665434,-2.723363314404068,27.624288433045685,-21.594399641341674,1.5304718814432043,11,-1.3299999237060476,-1.2099990844726562,-0.7174997329711914,1.4300003051757812,0.6100006103515625,1,0.0237036810980904,1.2352997746440948,47.97000122070313,1.3809555526625714,47.11000061035156,-1.2206893285873361,48.22000122070313,0.0237036810980904
9747,2018-11-07,48.72000122070313,48.75,47.59000015258789,47.63000106811523,29913200.0,0.031111136946098128,1.0173950541522232,-1.9818212083590796,61.114407484858745,55.6490685099918,-2.149256357551913,-3.2595188926240297,-2.262174044176824,0.0416226313563115,14.260313627450605,1.5,-0.20621587246383655,2.9360012054443416,-0.4019687336320459,6.273971144520729,1.2670162359061479,4.604986174982535,-3.870695360091595,98.5000610351566,45.550217230265616,1.6689849695381935,11,-2.12500190734864,-2.6800003051757884,-1.900000572204597,-0.040000915527350855,-1.6399993896484446,2,-0.05090310919742924,1.25317128053578,47.25,1.2352997746440948,47.97000122070313,1.3809555526625714,47.11000061035156,-0.05090310919742924
9748,2018-11-08,48.9900016784668,49.290000915527344,48.459999084472656,48.4900016784668,26581700.0,0.00554188117813359,-1.964264792032806,0.45871553211519084,65.42981886433328,57.89448034958403,-1.8836736609614135,-3.325107547186832,-2.576645299622548,-0.29360690724585936,13.963031118902498,0.8300018310546875,0.24381131935572853,2.968001556396487,-0.575869473686403,6.511872586479377,1.1960660413550386,4.739937071437936,-3.7506264039164137,88.1890106721374,28.04969874436815,1.7719355150414458,11,-2.125001907348633,-3.1650009155273438,-1.7500009536743164,-0.3100013732910156,-1.25,3,-0.03633399740781251,1.0173950541522232,48.72000122070313,1.25317128053578,47.25,1.2352997746440948,47.97000122070313,-0.03633399740781251
9749,2018-11-09,48.11000061035156,49.02999877929688,47.86999893188477,48.790000915527344,21761400.0,-0.017962870748421178,1.0000065770867208,-1.3600006103515625,59.66335052722025,59.43014381546153,-0.6976617130214109,-2.3091047698689167,-1.735816324348022,0.5069231289063083,13.469084652953656,1.1599998474121094,0.9665423112644831,1.9265005111694364,-1.691853091391188,5.544854113730061,0.11732370988912066,3.735677312449752,-2.384550258883941,50.211015287743734,-11.165075646041217,1.8091768012803124,11,-0.7350006103515625,-2.2849998474121094,-0.869999885559082,0.5699996948242188,-2.5400009155273438,4,-0.01517355088287542,-1.964264792032806,48.9900016784668,1.0173950541522232,48.72000122070313,1.25317128053578,47.25,-0.01517355088287542
9750,2018-11-12,46.6500015258789,47.79999923706055,46.599998474121094,47.709999084472656,24412800.0,-0.030347101765750617,-1.06896030096551,1.5588192395292322,56.32725661038393,58.994360328673444,1.0709147729352395,-0.719000456178648,-0.33888745407031706,1.8984328385385751,12.630450918101394,1.5100021362304688,1.3752092991652205,0.3605012893676687,-3.1772092296128136,3.898211808348151,-1.408353970122576,2.1293565488579134,-0.4968051067241106,1.8588478206609118,-61.359439598475376,1.7688552594902422,11,1.2949981689453196,-0.825000762939446,0.5899991989135813,1.9699993133544993,-1.1100006103515554,0,0.025294753838779327,1.0000065770867208,48.11000061035156,-1.964264792032806,48.9900016784668,1.0173950541522232,48.72000122070313,0.025294753838779327
9751,2018-11-13,47.38999938964844,48.25,46.9900016784668,46.9900016784668,29315900.0,0.01586276183418822,-5.300027656713429,-0.377357200437609,65.87860434188275,59.76053184817259,0.3049856291224273,-1.4174726383215273,-1.1195052011249373,1.088603495714338,12.565365325228084,1.5999984741211009,1.641072541566409,1.0279991149902372,-2.538864509560355,4.5948627395408295,-0.7554326972850589,2.8114309272655333,-0.8603864309289406,29.368037120232344,-39.903659749482955,1.7834318122752961,11,0.5550003051757812,-1.5649986267089844,-0.14999866485595703,1.230001449584961,-2.549999237060547,1,0.018991380828662807,-1.06896030096551,46.6500015258789,1.0000065770867208,48.11000061035156,-1.964264792032806,48.9900016784668,0.018991380828662807
9752,2018-11-14,47.09000015258789,47.97000122070313,46.88999938964844,47.849998474121094,25632700.0,-0.006330433444278083,1.159995422380727,-1.9000066757584138,59.88620473163879,59.657213598701084,0.712871985419973,-1.0782450301076665,-0.8567123264983465,1.344899040655811,12.72611875680481,1.0800018310546946,1.9334791263911626,0.6679998397827163,-2.9057980942140773,4.24179777377951,-1.118899127215684,2.4548988067811166,-0.4900016784667969,18.215659247158126,-49.4120789153565,1.7868989669983981,11,0.8549995422363281,-1.2649993896484375,0.15000057220458984,0.23999977111816406,-3.5,2,0.016351676688651562,-5.300027656713429,47.38999938964844,-1.06896030096551,46.6500015258789,1.0000065770867208,48.11000061035156,0.016351676688651562
9753,2018-11-15,48.11000061035156,48.2400016784668,46.72000122070313,47.0099983215332,29581000.0,0.021660659470344346,1.2352875178462634,-1.447374629195549,58.8321284545651,59.753786330919766,-0.3624929949955913,-1.9509703392885527,-1.8880042296857837,0.3032883044505965,12.492117626754084,1.5200004577636648,1.83030890266528,1.5310003280639677,-2.0500966599858472,5.112097316113783,-0.2595481659609362,3.3215488220888716,1.1800003051757812,62.13999780223213,-3.56452072746859,1.7905484940249072,11,-0.16500091552734375,-2.2849998474121094,-1.0349998474121094,-0.7800006866455078,-1.9200019836425852,3,-0.02140924477717121,1.159995422380727,47.09000015258789,-5.300027656713429,47.38999938964844,-1.06896030096551,46.6500015258789,-0.02140924477717121
9754,2018-11-16,48.83000183105469,49.04999923706055,47.68999862670898,47.77000045776367,31670600.0,0.014965728779230192,-1.2294999953098036,0.9636356070037696,62.137299971328986,60.38174906095654,-0.9083799184214882,-2.414351745100049,-2.5850505864821685,-0.41982571163421767,11.85787303577724,1.3600006103515696,1.8321651250095385,2.0095014572143555,-1.4898077651971562,5.508810679625867,0.25984684600859964,3.7591560684201113,0.4085990905761747,91.02051683682288,24.69997038314338,1.749654611205755,11,-0.8850021362304688,-3.0050010681152344,-2.105001449584961,-1.6650028228759766,-2.470001220703125,4,-0.022322345109859865,1.2352875178462634,48.11000061035156,1.159995422380727,47.09000015258789,-5.300027656713429,47.38999938964844,-0.022322345109859865
9755,2018-11-19,48.0,49.1500015258789,47.77999877929688,48.61000061035156,26859000.0,-0.016997784147671835,-1.6095214567015037,-0.5754715283600782,50.952387439960155,60.02460649179689,-0.08233350369503967,-1.421755264957575,-1.7364295683907898,0.39438137249428706,11.351333018459744,1.370002746582017,1.6709518549215616,1.0299995422363253,-2.398390600046966,4.4583896845196165,-0.6841955289053203,2.744194613377971,1.1882289276123075,52.67484026938354,-9.261409275135044,1.7141950711416463,11,-0.05500030517578125,-2.174999237060547,-1.2749996185302734,-0.8350009918212891,-1.25,0,-0.05062500635782874,-1.2294999953098036,48.83000183105469,1.2352875178462634,48.11000061035156,1.159995422380727,47.09000015258789,-0.05062500635782874
9756,2018-11-20,47.38999938964844,48.11999893188477,47.09000015258789,47.4000015258789,29200800.0,-0.012708346048990848,-2.377041799034468,0.016396928233722748,52.06811876728101,59.019463300954925,0.614204627743355,-0.6157096842658802,-1.0703482266156783,0.9775348869445395,10.494938716121323,1.029998779296882,1.6219543250492165,0.27549896240234517,-2.9522987914662053,3.5032967162708957,-1.3383999145319265,1.8893978393366169,1.7600021362304616,27.571937646190666,-32.18736900953195,1.613898876934275,11,0.5550003051757812,-1.5649986267089844,-0.6649990081787109,-0.22500038146972656,-0.45999908447265625,1,-0.039037739986238384,-1.6095214567015037,48.0,-1.2294999953098036,48.83000183105469,1.2352875178462634,48.11000061035156,-0.039037739986238384
9757,2018-11-21,47.02999877929688,47.88000106811523,47.02000045776367,47.849998474121094,19011400.0,-0.007596552331464945,-1.0476294277928986,81.9824561404084,44.75770131507837,56.722561351037704,0.7926204245235553,0.11317113309301163,-0.6572938601898599,1.3004985287135256,8.71895263997868,0.8600006103515554,1.5318049095169712,-0.3150016784667926,-2.6722929834392843,2.042289626505699,-1.4936473309530385,0.8636439740194533,2.120002746582017,12.757099574575042,-41.181442138325075,1.178645652486244,11,0.8450012207031179,-1.204998016357429,-0.5199985504150462,0.13500022888182883,0.050003051757805395,2,-0.0465659936966244,-2.377041799034468,47.38999938964844,-1.6095214567015037,48.0,-1.2294999953098036,48.83000183105469,-0.0465659936966244
9758,2018-11-23,46.540000915527344,47.06999969482422,46.52000045776367,46.68999862670898,8906900.0,-0.010418836412669497,-4.789507498945931,0.18292410610444124,47.34389787280033,55.35373327832438,1.0041333433179176,0.8208883347257228,-0.13947445463919195,1.761890114864876,7.235550860907233,0.5499992370605469,1.5225131694857197,-0.9164995193481431,-2.8404792670642394,1.0074802283679531,-1.8784893932061877,0.045490354509901465,2.5614006042480426,0.760473370377947,-49.66348320371937,0.9619898738580469,11,1.2950000762939453,-0.7150001525878906,-0.16000080108642578,0.6249980926513672,-2.049999237060547,4,-0.06338634948232735,-1.0476294277928986,47.02999877929688,-2.377041799034468,47.38999938964844,-1.6095214567015037,48.0,-0.06338634948232735
9759,2018-11-26,47.45000076293945,47.459999084472656,46.70000076293945,47.27000045776367,20723000.0,0.019553068962413933,6.600099183642328,-1.2000203453625857,47.58812461671677,54.38271861236136,-0.010429778606585671,0.052179307623063664,-1.0095377643347376,0.8078472470999003,6.9490263748671985,0.9199981689453125,1.26883461292109,-0.09449977874756144,-1.830053630113433,1.64105407261831,-0.9622767044305007,0.7732771469353779,1.548144714355466,35.361213972519785,-10.736532352132414,0.8677769256829359,11,0.38500022888183594,-1.625,-1.2500009536743164,-0.2850017547607422,-0.22999954223632102,0,-0.026554312243859735,-4.789507498945931,46.540000915527344,-1.0476294277928986,47.02999877929688,-2.377041799034468,47.38999938964844,-0.026554312243859735
9760,2018-11-27,48.06999969482422,48.22000122070313,46.59000015258789,46.93999862670898,27621000.0,0.013066362948702226,1.2797152056595946,6.277773068283005,53.83894977243973,53.044979215756584,-0.45574580431680545,-0.376855495587364,-1.5777036727753,0.13706380981051325,7.071525666500531,1.6300010681152415,0.9131654626822581,0.3919992446899414,-1.0317488023764554,1.8157472917563382,-0.319874778843257,1.1038732682231398,0.8290199816894486,91.17638479058405,40.97624771175903,0.7118740235331992,11,-0.2349987030029297,-2.2449989318847656,-1.869999885559082,-0.9050006866455078,-0.6300010681152415,1,-0.03557310370977129,6.600099183642328,47.45000076293945,-4.789507498945931,46.540000915527344,-1.0476294277928986,47.02999877929688,-0.03557310370977129
9761,2018-11-28,48.86000061035156,48.88000106811523,47.6500015258789,47.93999862670898,28003200.0,0.016434385698829157,1.5624913076822586,0.8141602778987463,50.699996948242145,52.02428946204584,-1.1346153495286515,-1.1385981290881517,-2.3275447967248084,-0.7074672983406103,7.713892614291379,1.2299995422363281,0.7443024929688633,1.12700004577637,-0.39189348213106,2.6458935736838,0.36755328182265856,1.8864468097300815,-2.3400001525878906,99.15252319529336,52.78744716966756,0.7594467639537136,11,-1.0249996185302734,-3.0349998474121094,-2.9825000762939453,-1.6950016021728516,-1.1199989318847656,2,-0.04318462103957765,1.2797152056595946,48.06999969482422,6.600099183642328,47.45000076293945,-4.789507498945931,46.540000915527344,-0.04318462103957765
9762,2018-11-29,47.70000076293945,48.56000137329102,47.63000106811523,48.4900016784668,23592500.0,-0.023741298258730503,1.0,-0.8586947958519336,44.07713045074382,50.38484523939904,0.13523402044271648,0.09063054041494922,-1.1416484438418735,0.38591328020427795,7.96651864944408,1.2299995422363352,0.7147495796200758,-0.0739997863769517,-1.5392670858132576,1.3912675130593541,-0.8066334360951046,0.6586338633412012,-1.1328002929687528,50.000000000000156,8.556672578942766,0.7326336497181524,11,0.13500022888183594,-1.875,-1.822500228881836,-0.9750003814697266,0.30999755859375,3,-0.016142566990521412,1.5624913076822586,48.86000061035156,1.2797152056595946,48.06999969482422,6.600099183642328,47.45000076293945,-0.016142566990521412
9763,2018-11-30,49.31000137329102,49.31999969482422,47.56000137329102,47.95000076293945,43313700.0,0.03375263280084595,1.5507272817739932,-1.7215177648797255,55.163514945112034,49.609980236486045,-1.4378509579238,-1.5109923910606895,-2.7403600636803915,-1.2666924078279536,8.411292085868451,1.759998321533196,0.49561276865193804,1.4815008163452248,-0.127635345832239,3.0906369785226886,0.6769327352564929,2.2860688974339567,-2.6965448913574335,99.63376105458957,56.84988653564356,0.8045680810887303,11,-1.3900012969970774,-3.010002136230476,-4.117500305175788,-3.270000457763679,-0.75,4,-0.04522408193328964,1.0,47.70000076293945,1.5624913076822586,48.86000061035156,1.2797152056595946,48.06999969482422,-0.04522408193328964
9764,2018-12-03,50.13000106811523,50.5,49.52999877929688,50.0,30870400.0,0.016629480267432273,1.22989060136363,0.09558897777378284,65.84699311165703,51.26493642223014,-2.2954435400120943,-2.206256559896758,-3.5219010384574716,-2.1433236417586414,9.203379077754892,1.1899986267089773,0.4575332286341336,2.1505004882812457,0.2797332132986057,4.021267763263886,1.2151168507899257,3.0858841257725658,-3.4082828576660162,90.5371113472124,40.81770504914618,0.9353836374913208,12,-1.6200008392333913,-2.660001754760735,-4.937499999999993,-4.0900001525878835,-1.200000762939446,0,-0.11250746597800709,1.5507272817739932,49.31000137329102,1.0,47.70000076293945,1.5624913076822586,48.86000061035156,-0.11250746597800709
9765,2018-12-04,47.75,49.599998474121094,47.68000030517578,49.52000045776367,35397700.0,-0.04747658123687948,-1.0104694474680194,-13.615276269844342,51.426309556267974,51.19362428767314,0.05069700535613464,0.1648704835188184,-1.1383636154246233,0.1677070480540266,9.472562604794437,2.450000762939446,0.3089945236359526,-0.2185005187988267,-2.0920880534728497,1.6550870158751962,-1.1552942861358417,0.7182932485381883,-0.8015848821777425,6.46254134212508,-43.9379376693103,0.9367937673370126,12,0.7600002288818359,-0.2800006866455078,-2.5299997329711914,-1.7099990844726562,0.5999984741210938,1,-0.011099450875327044,1.22989060136363,50.13000106811523,1.5507272817739932,49.31000137329102,1.0,47.70000076293945,-0.011099450875327044
9766,2018-12-06,48.36999893188477,48.38999938964844,46.52000045776367,46.79999923706055,31661700.0,0.012984270824812016,1.3229791589661937,-0.8870052479013822,54.94589852317593,52.32564619968397,-0.46451907172034623,-0.3867474822044201,-1.7153109175577583,-0.5150040519699601,9.467431160476938,1.8699989318847656,0.04748721934704747,0.3454984664917049,-1.5044692025136186,2.1954661354970284,-0.5794853680109568,1.2704823009943667,2.1300010681152273,46.48237906785291,-7.6592349667765305,0.924983834502663,12,0.1400012969970632,-0.3899993896484446,-3.0724983215332102,-2.329998016357429,0.22999954223632102,3,-0.019226800200790484,-1.0104694474680194,47.75,1.22989060136363,50.13000106811523,1.5507272817739932,49.31000137329102,-0.019226800200790484
9767,2018-12-07,46.2400016784668,48.06000137329102,46.22999954223633,47.93999862670898,34016400.0,-0.044035503420569944,-1.1279075956778706,-1.0828008144501637,43.34519916929193,51.88134634373859,1.7228035772607484,1.6315800777626777,0.44064477669122937,1.5434099687407468,8.903971858638156,2.1399993896484446,-0.01735031761026562,-1.660498809814456,-3.641965651969656,0.320968032340744,-2.651232230892056,-0.669765388736856,4.180398330688476,0.23424204117549838,-50.710566316977626,0.9907334210775988,12,2.124998092651367,2.124998092651367,-0.6600008010864258,-0.20000076293945312,1.8899993896484304,4,0.032439445189261784,1.3229791589661937,48.36999893188477,-1.0104694474680194,47.75,1.22989060136363,50.13000106811523,0.032439445189261784
9768,2018-12-10,47.209999084472656,47.459999084472656,46.0099983215332,46.27999877929688,23289000.0,0.020977451790568757,1.027972662231304,-0.5470599851002126,44.33565291899128,51.51996059954687,0.9586526184691877,0.5495685669138268,-0.4973903626971108,0.5072220854769824,8.01259143999131,1.4500007629394531,-0.03310152912963815,-0.6015012741088839,-2.5362723284104973,1.3332697801927296,-1.5688868012596942,0.3658842530419264,3.0427849060058563,26.72606490760195,-18.35839241112929,0.9673855271508072,12,1.0450000762939453,1.0450000762939453,-1.4599981307983398,-1.1699981689453125,1.2600021362304759,0,0.016945546548922996,-1.1279075956778706,46.2400016784668,1.3229791589661937,48.36999893188477,-1.0104694474680194,47.75,0.016945546548922996
9769,2018-12-11,47.38000106811523,48.59000015258789,47.13000106811523,47.9000015258789,23851000.0,0.003600974093187048,-1.8627420181235577,-0.5591400936856569,47.72727590534063,50.840885725424755,0.869068835940702,0.3394779460293833,-0.6782511129510951,0.2671947671523043,7.665607816995232,1.4599990844726634,0.09267235947186947,-0.39499931335449645,-2.333599170302726,1.5436005435937332,-1.3642992418286113,0.5743006151196184,2.6182157822265637,38.16163477303595,-5.7163775713125915,0.9692999284741157,12,0.8749980926513743,0.8749980926513743,-1.6300001144409109,-1.3400001525878835,1.80999755859375,1,0.02490502909612391,1.027972662231304,47.209999084472656,-1.1279075956778706,46.2400016784668,1.3229791589661937,48.36999893188477,0.02490502909612391
9770,2018-12-12,47.83000183105469,48.63999938964844,47.40999984741211,48.58000183105469,31305000.0,0.009497694233744802,1.827601024273888,1.4423064226240692,51.63205705068342,50.94444795902934,0.42627119801065305,-0.01853792226756923,-1.1070256199226236,-0.2498078134760391,8.222276952608146,1.2599983215332102,0.24036333871978144,-0.003998565673825283,-1.8688585081401854,1.8608613767925348,-0.9364285369070018,0.9284314055593512,1.928921907558589,69.20162624974799,22.300116993636024,0.9324299712331786,12,0.42499732971191406,0.42499732971191406,-2.080000877380371,-1.7900009155273438,0.4399986267089844,2,0.022998085553216363,-1.8627420181235577,47.38000106811523,1.027972662231304,47.209999084472656,-1.1279075956778706,46.2400016784668,0.022998085553216363
9771,2018-12-13,48.290000915527344,48.58000183105469,47.86000061035156,48.2599983215332,19526000.0,0.009617375430957864,1.3606426154875586,-0.040003458658854164,54.63918510390978,52.11800958715889,-0.13755013273264183,-0.42968414530083976,-1.5932080754864728,-0.7812009429413891,8.56875846904365,0.75,0.3403128925857004,0.41100044250488565,-1.4521822795767676,2.274183164586539,-0.5205909185359445,1.3425918035457158,1.2439872980611284,86.69207863204721,34.006238822383885,0.9315913610408276,12,-0.03500175476074219,-0.03500175476074219,-2.5399999618530273,-2.25,-0.3500022888183665,3,0.001242442689092238,1.827601024273888,47.83000183105469,-1.8627420181235577,47.38000106811523,1.027972662231304,47.209999084472656,0.001242442689092238
9772,2018-12-14,47.86000061035156,48.7599983215332,47.849998474121094,47.88999938964844,26372100.0,-0.008904541251261722,-35.39777235276167,-0.999872854418309,54.88165688821071,52.08669202528097,0.3548491102411617,0.06425480723093813,-1.2162046499146868,-0.4237441736126044,9.054556168488398,0.9099998474121094,0.30452505154777043,-0.05749988555908203,-1.8834866422551855,1.7684868711370214,-0.9704932639071302,0.8554934927889661,1.4625482097135958,67.2728105024858,7.687514309368346,0.9129933783480509,12,0.39499855041503906,0.39499855041503906,-1.880000114440918,-1.8199996948242188,1.8999977111816406,4,0.015461718644639522,1.3606426154875586,48.290000915527344,1.827601024273888,47.83000183105469,-1.8627420181235577,47.38000106811523,0.015461718644639522
9773,2018-12-17,47.08000183105469,48.40999984741211,46.65999984741211,47.86000061035156,26598700.0,-0.016297508762007196,-1.1604901642200842,26.001017293997965,48.61837545123269,50.1724011741227,0.8775392461094356,0.804372785947244,-0.4790492832886315,0.27444715150289767,9.230801785072467,1.75,0.22687028265732323,-0.7859987258911119,-2.646891783399731,1.0748943316175072,-1.7164452546454214,0.1444478028631977,2.0437939590985508,20.00010899142964,-40.887569176652924,0.9304465287543094,12,0.7249965667724609,1.174997329711914,-0.7625017166137695,-1.0400009155273438,-0.04000091552734375,0,0.022302446818681876,-35.39777235276167,47.86000061035156,1.3606426154875586,48.290000915527344,1.827601024273888,47.83000183105469,0.022302446818681876
9774,2018-12-18,47.7400016784668,48.45000076293945,47.36000061035156,47.47000122070313,29014300.0,0.01401868780253035,-3.4489649749710005,-0.34615497476426177,48.771414361160176,49.87741281911072,-0.17560095020296984,0.06168870611810462,-1.1396448388441769,-0.4600416711435358,8.83454772472895,1.3699989318847656,0.33835878058125957,-0.07149887084960938,-1.8765243909380303,1.7335266492388115,-0.9740116308938198,0.8310138891946011,1.1969662635692373,51.428695990205306,-5.395191478616901,0.9025127600442095,12,-0.35500335693359375,0.5149974822998047,-1.3950014114379883,-1.7000007629394531,-1.0300025939941406,1,0.015291150326155245,-1.1604901642200842,47.08000183105469,-35.39777235276167,47.86000061035156,1.3606426154875586,48.290000915527344,0.015291150326155245
9775,2018-12-19,45.56999969482422,47.72999954223633,45.38000106811523,47.4900016784668,39717600.0,-0.04545458540738512,-1.043477611866028,-7.111106401616485,38.89263518609338,48.093716892768214,1.8468656702976176,2.150567635436431,1.0045335418023598,1.6936294737700308,8.791898543828808,2.3600006103515696,0.11406273950024115,-2.1200008392333984,-4.180639744878775,-0.059361933588022,-3.1503202920560867,-1.0896813864107102,3.1913500699816453,5.6212657130670145,-43.95438662881112,1.0303194528226869,12,1.5,2.3700008392333984,1.0300006866455078,0.470001220703125,0.970001220703125,2,0.0794382039966508,-3.4489649749710005,47.7400016784668,-1.1604901642200842,47.08000183105469,-35.39777235276167,47.86000061035156,0.0794382039966508
9776,2018-12-20,45.540000915527344,46.31000137329102,45.0099983215332,45.40999984741211,37750900.0,-0.0006583010642478015,-1.795693102811804,-0.06770881969017538,42.105261690251524,47.955946061763726,1.6016428213229048,2.1448293732411585,1.0233018902841167,1.706797534312635,9.410299560681457,1.3000030517578196,-0.34587672005871184,-2.057499694824216,-4.330034948572056,0.21503555892362414,-3.1937673216981324,-0.9212320679502994,2.9508409535432705,14.133402506510418,-33.92670727592211,1.1362676268739185,12,1.3449974060058594,2.214998245239258,1.3449993133544922,0.5,2.0,3,0.05994728782066194,-1.043477611866028,45.56999969482422,-3.4489649749710005,47.7400016784668,-1.1604901642200842,47.08000183105469,0.05994728782066194
9777,2018-12-21,44.84000015258789,46.6500015258789,44.79999923706055,45.75,52768300.0,-0.015371118771778103,-2.737372024830155,-6.999941312831949,32.49803290617871,46.64065494922899,2.3268635171941625,2.8167656305578817,1.7601229671526966,2.3791797108894954,10.022405648642223,1.8500022888183523,-0.4789215685171726,-2.64800052642822,-5.226164868289672,-0.06983618456676766,-3.937082697358946,-1.3589183554974937,3.302757361728979,1.0959150357536271,-38.769920418959735,1.289082170930727,12,1.9399986267089844,2.809999465942383,2.0450000762939453,1.2000007629394531,2.279998779296882,4,0.06913466689500392,-1.795693102811804,45.540000915527344,-1.043477611866028,45.56999969482422,-3.4489649749710005,47.7400016784668,0.06913466689500392
9778,2018-12-24,43.59000015258789,45.16999816894531,43.540000915527344,44.63000106811523,19241600.0,-0.02787689553403927,-1.8596458352852994,1.1428583405644837,25.22726353206373,44.140653574420455,3.3630234785500477,4.041644486055162,3.0515529321690877,3.582675324279087,11.272626212560159,1.6299972534179688,-0.7670864082884847,-3.750500488281247,-6.843225512293138,-0.6577754642693563,-5.296863000287189,-2.2041379762753053,4.151626368458217,1.0183144320645905,-31.097967342526722,1.546362512005944,12,2.559999465942383,3.4300003051757812,3.2950000762939453,2.450000762939453,5.1399993896484375,0,0.14154618369688188,-2.737372024830155,44.84000015258789,-1.795693102811804,45.540000915527344,-1.043477611866028,45.56999969482422,0.14154618369688188
9779,2018-12-26,46.18999862670898,46.20000076293945,43.5099983215332,44.0,28677600.0,0.059646672746495266,1.4343881561572758,-2.1057660565601806,44.18777187191137,43.31351077677911,0.644217775870068,1.4149553195228037,0.5030961307179211,0.9401212457108628,12.039793097542391,2.69000244140625,-0.6488617179949756,-1.0875019073486385,-4.22188802842215,2.046884213724873,-2.6546949678853906,0.4796911531881136,0.9634003095645056,63.50709786593948,26.98311688746093,1.5671930605367541,12,-0.055000305175774145,0.8150005340576243,0.6950016021728587,-0.14999771118163352,3.030002593994155,2,0.018402301668977827,-1.8596458352852994,43.59000015258789,-2.737372024830155,44.84000015258789,-1.795693102811804,45.540000915527344,0.018402301668977827
9780,2018-12-27,46.36000061035156,46.38000106811523,44.66999816894531,45.61999893188477,29970700.0,0.0036804933686289676,3.38460823678438,0.3379005216906588,42.251354188388405,41.93708511949897,0.27241482579293574,1.1702766455683502,0.3989572814567879,0.7257250812889566,12.221548704227764,1.7100028991699148,-0.6119932883292307,-0.8319999694824247,-3.9686537022846693,2.30465376331982,-2.400326835883547,0.7363268969186976,0.2104542275634742,90.76431147821819,53.2073530967632,1.5683268664011227,12,-0.22500228881835938,0.6449985504150391,0.5249996185302734,-0.31999969482421875,3.6499977111816406,3,0.007549578721164796,1.4343881561572758,46.18999862670898,-1.8596458352852994,43.59000015258789,-2.737372024830155,44.84000015258789,0.007549578721164796
9781,2018-12-28,46.75,47.7400016784668,46.29999923706055,46.5099983215332,24758700.0,0.008412411227651129,-3.3636447706846226,0.3243258568873203,52.27069609226201,41.64697836439355,-0.4011966440714474,0.647282779845078,0.03525534449450163,0.298417828109919,11.616527621020953,1.44000244140625,-0.6441383958800486,-0.33650054931640483,-3.3774100157552454,2.7044089171224357,-1.8569552825358215,1.1839541839030119,-3.240001678466797,76.59572357444966,32.900064104848205,1.52045473321942,12,-0.7700004577636719,0.25499916076660156,0.13500022888183594,-0.7099990844726562,3.150001525878899,4,-0.0044919590261530695,3.38460823678438,46.36000061035156,1.4343881561572758,46.18999862670898,-1.8596458352852994,43.59000015258789,-0.0044919590261530695
9782,2018-12-31,46.93000030517578,47.47999954223633,46.54999923706055,47.09000015258789,20490400.0,0.0038502739075032544,-1.0217354347294265,-0.6666613685130732,48.65900999128905,41.6514933132887,-0.8124259652440813,0.42861343855830114,-0.1142018207561506,0.0753907117449728,10.997820263668398,0.9300003051757812,-0.780445853444732,-0.11800022125244425,-3.145673780054203,2.9096733375493145,-1.6318370006533272,1.3958365581484387,-3.335401916503905,80.85104656091336,33.56266812841207,1.5138367794008805,12,-0.9500007629394531,0.07499885559082031,-0.04500007629394531,-0.8899993896484375,2.299999237060547,0,0.012998095171209423,-3.3636447706846226,46.75,3.38460823678438,46.36000061035156,1.4343881561572758,46.18999862670898,0.012998095171209423
9783,2019-01-02,47.08000183105469,47.47000122070313,45.77000045776367,45.959999084472656,18774600.0,0.0031962822267948,-1.2666676839192803,-7.0000238418806475,48.560464587571666,41.62805444955664,-1.0755310736113302,0.10854511086161267,-0.20162861411140653,-0.12135362232055513,10.006405403676352,1.7000007629394602,-1.015057356383572,0.14350128173828125,-2.6915450077952485,2.978547571271811,-1.27402186302848,1.5610244265050426,-3.402495376586913,84.39717911026541,34.469092743099125,1.4175231447667644,1,-1.4550018310546875,-0.07500267028808594,-0.23000144958496094,-1.0400009155273438,1.7599983215332031,2,0.0008495560593564377,-1.0217354347294265,46.93000030517578,-3.3636447706846226,46.75,3.38460823678438,46.36000061035156,0.0008495560593564377
9784,2019-01-03,44.4900016784668,46.27999877929688,44.38999938964844,46.1500015258789,32267300.0,-0.055012745366536664,-1.0322525733763555,-1.4821390862460002,36.703822502398616,41.384853040257234,1.1230786936140689,2.3761736461137417,2.4534112211908408,2.403494363680778,8.539964080972462,2.69000244140625,-1.3073651025804338,-2.164498901367189,-4.7751853188192115,0.44618751608483365,-3.4698421100931967,-0.8591556926411812,-0.73124531951904,2.985140910265856,-42.666517786798934,1.3053432087260095,1,1.1349983215332031,2.5149974822998047,2.339999198913574,1.5499992370605469,4.279998779296875,3,0.09530226351557314,-1.2666676839192803,47.08000183105469,-1.0217354347294265,46.93000030517578,-3.3636447706846226,46.75,0.09530226351557314
9785,2019-01-04,47.22000122070313,47.56999969482422,45.540000915527344,45.84000015258789,35447300.0,0.06136209123942682,-1.050504291535416,-0.8313260210635731,46.39244921540204,41.8612072097184,-1.5066999679230761,-0.4169449177587836,-0.21104507396834293,-0.35584633217758466,8.305412503218006,3.079998016357422,-1.3883518988565484,0.5920005798339929,-1.9823720680658852,3.166373227733871,-0.6951857441159461,1.879186903783932,-3.3816199553649966,84.47760888106487,42.19897855925397,1.28718632394994,1,-1.595001220703132,-0.21500205993653054,-0.390000343322761,-1.1800003051757884,2.789997100830071,4,0.04235493325491735,-1.0322525733763555,44.4900016784668,-1.2666676839192803,47.08000183105469,-1.0217354347294265,46.93000030517578,0.04235493325491735
9786,2019-01-07,47.43999862670898,48.0,46.75,47.099998474121094,22736800.0,0.0046589877238163435,-1.403852854978744,0.24637673147039238,48.563604602163814,43.64627073149451,-1.5967555425351279,-0.7485674219479748,-0.3451501983976826,-0.5978166718655018,8.790093533989667,1.25,-1.5272401543922527,0.8584980010986243,-1.6150105521165585,3.332006554313807,-0.3782562755089671,2.0952522777062157,-3.5235849531082692,84.48749920747281,43.49625749135362,1.2367542766075916,1,-1.6849994659423757,-0.4349994659423757,-0.6099977493286062,-1.3999977111816335,3.030002593994155,0,0.05417368822134194,-1.050504291535416,47.22000122070313,-1.0322525733763555,44.4900016784668,-1.2666676839192803,47.08000183105469,0.05417368822134194
9787,2019-01-08,47.7400016784668,48.02999877929688,46.77999877929688,47.79999923706055,22749200.0,0.006323841914888106,3.8077233446306478,-0.17646332843407117,52.33380374061467,46.65810853244462,-1.6116109520273056,-0.9807140763182502,-0.48694905921091447,-0.9130020394422331,9.233490328266484,1.25,-1.3130585225047966,1.0835010528564482,-1.4369276839390395,3.6039297896519358,-0.1767133155412921,2.3437154212541884,-3.6602445518101163,92.03304534460118,46.38776736171883,1.2602143683977425,1,-1.9700031280517578,-0.7350025177001953,-0.9100008010864258,-1.7000007629394531,3.069999694824226,1,0.045245072716165735,-1.403852854978744,47.43999862670898,-1.050504291535416,47.22000122070313,-1.0322525733763555,44.4900016784668,0.045245072716165735
9788,2019-01-09,48.0099983215332,48.56999969482422,47.77999877929688,47.959999084472656,22554500.0,0.005655564172051264,-2.853664436773794,-0.8333545269582909,50.981805974786944,47.41300121054191,-1.3283903298097144,-1.2518887714615872,-0.6532720732252955,-1.1862267991680824,9.48474356240202,0.8299980163574219,-1.1451881576586374,1.313497734069827,-1.2685561347451895,3.8955516028848436,0.022470799662315244,2.604524668477339,-3.69322669571811,86.60283893765252,39.966989709633516,1.2910269344075092,1,-1.529998779296875,-1.0049991607666016,-1.179997444152832,-1.9699974060058594,3.6500015258789062,2,0.02541139894512212,3.8077233446306478,47.7400016784668,-1.403852854978744,47.43999862670898,-1.050504291535416,47.22000122070313,0.02541139894512212
9789,2019-01-10,48.56000137329102,48.6500015258789,47.40999984741211,47.75,27202600.0,0.011456010643331682,1.5050496487787426,16.200274662394282,62.324820342869884,49.64338633881763,-1.6839382695236012,-1.8013106113591135,-1.1355611293429888,-1.73166201140085,9.563287363244779,1.2400016784667898,-0.745827665888136,1.8045007705688576,-0.8945868958635614,4.503588437001277,0.4549569373526481,3.154044603785067,-3.9029715019552,97.10610498633623,43.41162635669044,1.3495438332162109,1,-2.040000915527351,-1.5550022125244212,-1.4500017166137766,-2.520000457763679,2.8400001525878764,3,0.0057660373018619815,-2.853664436773794,48.0099983215332,3.8077233446306478,47.7400016784668,-1.403852854978744,47.43999862670898,0.0057660373018619815
9790,2019-01-11,48.93000030517578,49.290000915527344,48.04999923706055,48.099998474121094,21751300.0,0.007619417656941518,-1.6666694012157806,1.0246918813018837,63.59261851562711,50.90137771919154,-1.8450742544708945,-2.1973334732797625,-1.4228016261138237,-2.0937775088749078,9.647783427193396,1.2400016784667969,-0.07352492314164749,2.11949977874756,-0.7132968246406151,4.952296382135735,0.7031014770534725,3.5358980804416476,-3.8736732683856516,85.82675273261384,26.007431695245913,1.4163983016940886,1,-2.0900001525878906,-2.375001907348633,-0.9400005340576172,-2.5,2.4599990844726562,4,-0.003269974380016194,1.5050496487787426,48.56000137329102,-2.853664436773794,48.0099983215332,3.8077233446306478,47.7400016784668,-0.003269974380016194
9791,2019-01-14,48.349998474121094,48.83000183105469,48.29999923706055,48.459999084472656,19193900.0,-0.011853705854020458,-4.047665758401453,-0.13253056347090725,64.21051688675047,52.629322929798356,-1.1334378977161066,-1.699753558577953,-0.8411561227337145,-1.4996046267095409,9.736845763431912,0.6300010681152344,0.1168442219673409,1.5364980697631836,-1.3030145413449574,4.376010680871325,0.11674176420910953,2.9562543753172577,-2.7856305718825,62.54973540309603,-4.503644349619002,1.4197563055540712,1,-1.5099983215332031,-1.9499988555908203,-0.3599987030029297,-1.9199981689453125,3.0600013732910156,0,0.034332986552225275,-1.6666694012157806,48.93000030517578,1.5050496487787426,48.56000137329102,-2.853664436773794,48.0099983215332,0.034332986552225275
9792,2019-01-15,48.599998474121094,49.13000106811523,48.43999862670898,48.709999084472656,22480800.0,0.005170630980139812,-2.2093114032752084,1.0,72.07047273668343,55.24154605747744,-1.2534502852734875,-1.9936897662627615,-1.058204257580222,-1.7517191599994746,9.775148926134234,0.7800025939941335,0.34558640722590894,1.7494981765747042,-1.16570640074616,4.664702753895568,0.2918958879142721,3.2071004652351363,-2.5885546102878507,63.29776333063464,-11.608413963708912,1.4576022886604307,1,-1.7599983215332031,-2.1999988555908203,-0.3549985885620117,-2.1699981689453125,3.890003204345703,1,0.03847742397724141,-4.047665758401453,48.349998474121094,-1.6666694012157806,48.93000030517578,1.5050496487787426,48.56000137329102,0.03847742397724141
9793,2019-01-16,48.13000106811523,48.88999938964844,48.08000183105469,48.599998474121094,19057700.0,-0.009670728822268049,-1.8421172392100174,4.272679983354205,60.52061922209974,57.887856804110896,-0.6915735579420073,-1.5188689379560358,-0.6032358204569377,-1.2774894965316577,10.110160080365576,0.80999755859375,0.3907826299789434,1.2270008087158146,-1.7429118447708944,4.196913462202524,-0.25795551802753636,2.7119571354591656,-1.7251303580786939,38.29791551261957,-36.478355448017524,1.4849563267433532,1,-0.7150001525878835,-1.7300014495849538,0.2349987030029368,-1.700000762939446,4.9699974060058665,2,0.05568253159568748,-2.2093114032752084,48.599998474121094,-4.047665758401453,48.349998474121094,-1.6666694012157806,48.93000030517578,0.05568253159568748
9794,2019-01-17,48.47000122070313,48.84000015258789,47.90999984741211,48.0,17448700.0,0.007064204135518892,-1.861532683075695,-1.0000081164219565,61.23536074282196,59.53706919604644,-0.45554486882571865,-1.898723798964248,-0.9188398631339751,-1.610119645105506,10.449088965970791,0.9300003051757812,0.48827866487379623,1.530500984191903,-1.500048252983646,4.561050221367452,0.015226365604128489,3.0457756027796776,-1.7189148860077026,40.57977825016154,-30.845033686642438,1.5152746185877746,1,-0.45000076293946023,-2.0700016021728587,-0.21500205993653054,-2.040000915527351,4.759998321533196,3,0.06581387551825402,-1.8421172392100174,48.13000106811523,-2.2093114032752084,48.599998474121094,-4.047665758401453,48.349998474121094,0.06581387551825402
9795,2019-01-18,49.18999862670898,49.38000106811523,48.68999862670898,49.11000061035156,29874600.0,0.014854495314068794,1.9999917072322155,0.17020810336989337,62.55143661458867,61.09127275298253,-0.968565922406107,-2.459726065285274,-1.6332963633494515,-2.329343141573453,9.674829688273809,0.9099998474120952,0.6039074330015666,2.069498443603507,-1.0478242228507924,5.1868211100578065,0.5108371103763574,3.628159776830657,-2.1342425423137215,87.07467458323812,15.630448910201252,1.5586613332271504,1,-1.1099987030029226,-2.7449989318847585,-0.9349994659423757,-2.759998321533196,4.05000305175782,4,0.044927891052429114,-1.861532683075695,48.47000122070313,-1.8421172392100174,48.13000106811523,-2.2093114032752084,48.599998474121094,0.044927891052429114
9796,2019-01-22,48.27000045776367,48.97999954223633,47.86999893188477,48.959999084472656,25940700.0,-0.018702951710305005,2.04109946959996,-8.62519670020581,56.405357354509896,61.54366759897089,0.09113311058500528,-1.3963058864210254,-0.695122163697846,-1.4249302613697807,8.551837827606066,1.3199996948242045,1.1077067163442962,1.0130002975463839,-2.0515613506419186,4.077561945734686,-0.5192805265477674,2.545281121640535,-0.8888500756476176,26.490129800574763,-41.95634248954781,1.5322808240941526,1,0.125,-1.8250007629394531,-0.015001296997070312,-1.8400001525878906,4.689998626708984,1,0.06463639739582705,1.9999917072322155,49.18999862670898,-1.861532683075695,48.47000122070313,-1.8421172392100174,48.13000106811523,0.06463639739582705
9797,2019-01-23,47.93999862670898,48.79999923706055,47.52000045776367,48.40999984741211,18960700.0,-0.006836582306301131,1.047998046875,0.681162545126863,54.041340006188086,61.88361582468213,0.505663908920468,-0.8665821841243186,-0.39779398503522856,-1.1161036807450344,7.738852730842064,1.279998779296875,1.2874838323600528,0.5279985427856388,-2.328348196272927,3.3843452818442046,-0.900174826743644,1.9561719123149217,1.44000244140625,22.58053930777594,-42.036948799782905,1.428173369529282,1,0.4550018310546946,-1.4949989318847585,0.3150005340576243,-1.509998321533196,5.36000061035157,2,0.07238217188370721,2.04109946959996,48.27000045776367,1.9999917072322155,49.18999862670898,-1.861532683075695,48.47000122070313,0.07238217188370721
9798,2019-01-24,49.7599983215332,50.040000915527344,48.599998474121094,48.70000076293945,50578300.0,0.037964116540675885,-1.2857142857142858,-2.2553080968767922,76.69705800507077,63.48053112048223,-1.1622117905438145,-2.3195659149001884,-2.2386966901723184,-2.9497844835283544,6.223565560119115,2.1000022888183665,1.4694292375864038,2.0394983291625977,-0.37780215185136967,4.456798810176565,0.830848088655614,3.2481485696695813,-2.2399978637695312,88.88878797099015,15.794648000498654,1.2086502405069852,1,-0.9799976348876953,-2.9849987030029297,-1.5049991607666016,-3.329998016357422,4.180000305175774,3,0.05486341336455003,1.047998046875,47.93999862670898,2.04109946959996,48.27000045776367,1.9999917072322155,49.18999862670898,0.05486341336455003
9799,2019-01-25,47.040000915527344,47.43000030517578,45.75,46.849998474121094,86455700.0,-0.054662329134942955,2.4639137958156363,0.1792479990787125,49.087218898008196,61.86882005185791,1.4745653702896604,0.4926342174120393,0.45672952822893365,-0.25128051196679735,5.720682430484588,4.009998321533203,1.5064798855393278,-0.7229991912841811,-3.055397642502527,1.6093992599341647,-1.8891984168933575,0.44320003432499533,3.0,30.069944993677737,-39.86645972018519,1.1661992256091736,1,0.8549995422363281,-0.2650012969970703,0.9899978637695312,-0.6100006103515625,6.6399993896484375,4,0.12882647620428544,-1.2857142857142858,49.7599983215332,1.047998046875,47.93999862670898,2.04109946959996,48.27000045776367,0.12882647620428544
9800,2019-01-28,46.709999084472656,46.72999954223633,46.04999923706055,46.13000106811523,35928700.0,-0.00701534491139344,1.1935531505146775,3.0525819145519164,46.33901839434496,59.88309799714618,1.6277149594942983,0.8961474340932867,0.804886252199509,0.052056998173569013,5.327298334927641,0.9900016784667969,1.5411590967451119,-1.0705009460449233,-3.3634958004841593,1.2224939083943127,-2.216998373264545,0.07599648117469826,3.3300018310546875,22.377596261063953,-43.82962147348408,1.1464974272196187,1,1.1850013732910156,0.06500053405761719,1.109999656677246,-0.279998779296875,6.240001678466797,0,0.13958468391259404,2.4639137958156363,47.040000915527344,-1.2857142857142858,49.7599983215332,1.047998046875,47.93999862670898,0.13958468391259404
9801,2019-01-29,46.540000915527344,46.97000122070313,46.33000183105469,46.77999877929688,20988300.0,-0.003639438498765135,1.0645050144588448,-0.4137908354873364,43.90243051449995,56.75331552801469,1.6918841812076053,1.1063283693906243,0.9675822423028393,0.20163619308374336,5.813485090572639,0.6399993896484446,1.3559344758752871,-1.229999160766603,-3.5446833348545965,1.0846850133213906,-2.387341247810596,-0.07265707372260977,3.4141999816894497,18.414935825957365,-42.68618640792767,1.157342087043995,1,1.3549995422363281,0.2349987030029297,0.9649991989135742,-0.1100006103515625,6.05999755859375,1,0.1439621966295257,1.1935531505146775,46.709999084472656,2.4639137958156363,47.040000915527344,-1.2857142857142858,49.7599983215332,0.1439621966295257
9802,2019-01-30,47.540000915527344,47.68000030517578,46.45000076293945,46.68000030517578,26931700.0,0.02148689257258618,1.1578950890765751,-3.583367771878967,47.776737988661296,55.337328724299304,0.5874921800234532,0.1627136664144544,-0.018579052545106833,-0.8093430456089621,6.147968926621121,1.2299995422363281,1.1280890660000722,-0.26049919128418253,-2.544450909073575,2.02345252650521,-1.4024750501788787,0.8814766676105137,2.330115963745115,41.72495416139812,-15.483217193544967,1.141975858894695,1,0.3549995422363281,-0.7650012969970703,-0.2200021743774414,-1.1100006103515625,4.939998626708984,2,0.11400921465222469,1.0645050144588448,46.540000915527344,1.1935531505146775,46.709999084472656,2.4639137958156363,47.040000915527344,0.11400921465222469
9803,2019-01-31,47.11999893188477,47.18000030517578,46.099998474121094,46.70000076293945,43051300.0,-0.008834707100424,3.0,0.4883696172885589,43.10343315616663,53.32267010355982,0.9489510806881398,0.6175266858221562,0.3777838063478711,-0.39552912040043964,6.080920745455099,1.44000244140625,0.9122248611031978,-0.6825010299682575,-2.9638650023585384,1.5988629424220235,-1.823183016163398,0.45818095622688304,2.6677156098022365,70.9843893915859,18.045478015171184,1.1406819861951387,1,0.7750015258788991,-0.3449993133544993,0.09500026702880149,-0.6899986267089915,6.229999542236321,3,0.13115450860067712,1.1578950890765751,47.540000915527344,1.0645050144588448,46.540000915527344,1.1935531505146775,46.709999084472656,0.13115450860067712
9804,2019-02-01,48.72999954223633,49.04999923706055,47.0099983215332,47.06000137329102,37442900.0,0.03416809522171094,-1.3050802162087605,3.9762034514077267,49.14383209317531,51.83293626784723,-0.6931861983402996,-0.6941251709084924,-1.260846311084478,-1.9894851850879007,5.098048967783518,2.0400009155273438,0.6103709998553057,0.7154996871948214,-0.9834587540372226,2.4144581284268654,-0.13397953342119706,1.5649789078108398,0.976960708616943,89.33334350585938,38.87925736992,0.8494792206160207,2,-0.8349990844726562,-1.9549999237060547,-2.1449995040893555,-2.299999237060547,4.840000152587891,4,0.10691563992232189,3.0,47.11999893188477,1.1578950890765751,47.540000915527344,1.0645050144588448,46.540000915527344,0.10691563992232189
9805,2019-02-04,49.22000122070313,49.2400016784668,48.2400016784668,48.61999893188477,20905000.0,0.010055441885282512,2.1249843538591526,0.35928320160811517,53.753248582735864,51.538257515427894,-1.3169788424282274,-1.0820886040596136,-1.7476163791924222,-2.4580349979658536,4.988202055479599,1.0,0.5381704191589378,1.105501365661631,-0.6315675171077615,2.8425702484310236,0.23696692427693478,1.9740358070463273,0.4078198251330747,99.36304339638939,48.355393493798914,0.8685344413846962,2,-1.3250007629394602,-2.0050010681152415,-2.6500024795532298,-2.790000915527351,5.149997711181641,0,0.09061355087079237,-1.3050802162087605,48.72999954223633,3.0,47.11999893188477,1.1578950890765751,47.540000915527344,0.09061355087079237
9806,2019-02-05,50.0099983215332,50.72000122070313,49.18000030517578,49.18000030517578,31641600.0,0.01605032672160478,-2.7108544482693815,1.3833247502972275,55.81203878854206,51.73500182457834,-2.049754561073705,-1.7599071057941558,-2.5054702539786717,-3.199893678333794,5.427476317354508,1.5400009155273509,0.44801854012518305,1.7669984817504911,-0.13260851635471482,3.666605479855697,0.8171949826978846,2.7168019808030976,-4.259998321533203,84.63198101569957,33.72574175980692,0.9498034990526034,2,-1.7749977111816406,-2.454998016357422,-3.439999580383301,-3.579998016357422,3.430000305175774,1,0.0587882931429804,2.1249843538591526,49.22000122070313,-1.3050802162087605,48.72999954223633,3.0,47.11999893188477,0.0587882931429804
9807,2019-02-06,49.9000015258789,50.63999938964844,49.81999969482422,49.95000076293945,21647800.0,-0.0021994960877042002,-6.809413089680478,-0.06024018862115307,57.5191229237517,49.60412014887621,-1.824342249203525,-1.5597611999582952,-2.3523400096941387,-3.041909377465821,5.909965506623436,0.8199996948242188,0.2750318548012842,1.5490016937255788,-0.47192954132618326,3.569932928777341,0.5385360761996978,2.55946731125146,-4.05060150146484,82.25109940830914,28.521050513357466,1.010465617525881,2,-1.6650009155273366,-2.345001220703118,-3.4075021743774343,-3.470001220703118,4.430000305175788,2,0.054108153620835875,-2.7108544482693815,50.0099983215332,2.1249843538591526,49.22000122070313,-1.3050802162087605,48.72999954223633,0.054108153620835875
9808,2019-02-07,49.22999954223633,49.849998474121094,48.68000030517578,49.5,27825900.0,-0.013426893049193533,1.4123738098702605,5.400091554130613,53.14049031807336,50.054483639994565,-1.3828480514993728,-0.8365645503345434,-1.630304228265814,-2.3375477042649635,6.340331041508346,1.220001220703118,0.2174527768182699,0.8179996490478487,-1.2330187286055931,2.8690180267012906,-0.20750953977887576,1.8435088378745732,-3.2831874938964845,59.838261075209,4.2611816373248885,1.0255091888267216,2,-0.8449993133544922,-1.6749992370605469,-2.7375001907348633,-2.799999237060547,4.869998931884766,3,0.06601665712411187,-6.809413089680478,49.9000015258789,-2.7108544482693815,50.0099983215332,2.1249843538591526,49.22000122070313,0.06601665712411187
9809,2019-02-08,48.84000015258789,49.02000045776367,48.0099983215332,48.77000045776367,18851200.0,-0.007921986456933428,3.697681020563865,-0.2592576894276551,48.51317513192637,50.29605661083694,-0.7941844037786296,-0.4474540077745033,-1.2210665469031738,-1.9146286311580951,6.563505739679318,1.220001220703125,0.2058651532159459,0.41400032043456747,-1.6450783007532763,2.4730789416224113,-0.6155389901593509,1.4435396310284858,-2.797724320800782,30.627341074392067,-20.09944105065861,1.0295393105939212,2,-0.43000030517578125,-1.2849998474121094,-2.52500057220459,-2.4099998474121094,5.329998016357422,4,0.09234230768720075,1.4123738098702605,49.22999954223633,-6.809413089680478,49.9000015258789,-2.7108544482693815,50.0099983215332,0.09234230768720075
9810,2019-02-11,48.77000045776367,49.31999969482422,48.58000183105469,49.02000045776367,18004100.0,-0.0014332451802933077,-1.3492098092643052,-3.571444141689373,52.28937767325785,51.227939628476705,-0.4483973885927668,-0.41113479490805105,-1.152232787682209,-1.8098659888558615,6.763988232189661,0.7399978637695312,-0.22894682268199062,0.3520006179809556,-1.70006445768567,2.4040656936475813,-0.6740319198523608,1.378033155814272,-2.6341701181982415,28.044329268550104,-24.684593702686524,1.026032537833313,2,-0.3600006103515625,-0.6399993896484375,-2.455000877380371,-2.3400001525878906,5.049999237060547,0,0.09842114398209811,3.697681020563865,48.84000015258789,1.4123738098702605,49.22999954223633,-6.809413089680478,49.9000015258789,0.09842114398209811
9811,2019-02-12,50.0099983215332,50.13999938964844,49.27000045776367,49.36000061035156,18050100.0,0.025425422434502742,-1.09638797861926,-2.5999908447265625,58.74894636268602,52.447073892257244,-1.278903036029078,-1.6025570886404523,-2.4044797297897915,-3.0183951237571165,7.141640040842145,1.3699989318847656,-0.09803706538921375,1.5089984893798842,-0.6623056353901049,3.6803026141498734,0.42334642699488967,2.594650551764879,-3.782484564345019,76.0455964922205,18.69745256693877,1.0856520623849955,2,-1.5999984741210938,-1.7749977111816406,-3.6949987411499023,-3.579998016357422,4.630001068115234,1,0.08718257861796896,-1.3492098092643052,48.77000045776367,3.697681020563865,48.84000015258789,1.4123738098702605,49.22999954223633,0.08718257861796896
9812,2019-02-13,50.47000122070313,50.81000137329102,50.0,50.13000106811523,17712800.0,0.009198218648446943,-1.699994277975953,0.5230789997241889,53.39065460877122,53.59009849810219,-1.4299520919293158,-2.018785078378876,-2.834242999324111,-3.4447333290541593,7.464579123186707,0.8100013732910227,0.1240126732975142,1.8755012512207117,-0.46797739719669806,4.218979899638121,0.7037619270120032,3.04724057542942,-4.152637714244648,87.85715064223086,33.07358093005962,1.1717393242087049,2,-1.5600013732910227,-2.1900005340576243,-4.0900020599365305,-4.040000915527351,2.789997100830071,2,0.05884678688669287,-1.09638797861926,50.0099983215332,-1.3492098092643052,48.77000045776367,3.697681020563865,48.84000015258789,0.05884678688669287
9813,2019-02-14,50.81000137329102,51.040000915527344,50.349998474121094,50.40999984741211,17545400.0,0.006736678113025585,-1.6538337392529123,1.176474548126844,73.30037321790226,56.274158623071855,-1.3315017204564725,-2.263776782120644,-3.191332287787837,-3.7655154268238533,8.119165180662527,0.69000244140625,0.42492933457243964,2.0815013885498104,-0.4491550685427441,4.612157845642365,0.8161731600035367,3.346829617096084,-4.312932352159237,92.40926253026285,33.07444321026218,1.2653282285462761,2,-1.2850017547607493,-2.415000915527351,-4.422502517700202,-4.3800010681152415,1.9699974060058594,3,0.06927770837680014,-1.699994277975953,50.47000122070313,-1.09638797861926,50.0099983215332,-1.3492098092643052,48.77000045776367,0.06927770837680014
9814,2019-02-15,51.65999984741211,51.66999816894531,51.09000015258789,51.25,22520400.0,0.01672895987300449,1.6976872100141056,1.0249957084819288,78.74565972799121,59.05109319476689,-1.924559616500538,-3.0172299132749814,-4.075330267676897,-4.582535766049503,9.05434174107262,0.8599967956542898,0.6554403163389537,2.7719999313354506,-0.07268561284676878,5.61668547551767,1.3496571592443445,4.194342703426557,-4.890354912616587,99.67642934036522,34.1934123838238,1.4223427720911088,2,-1.8200016021728516,-2.950000762939453,-4.9175004959106445,-5.229999542236328,1.779998779296868,4,0.04723187444668975,-1.6538337392529123,50.81000137329102,-1.699994277975953,50.47000122070313,-1.09638797861926,50.0099983215332,0.04723187444668975
9815,2019-02-19,51.4000015258789,51.709999084472656,51.34000015258789,51.349998474121094,15611800.0,-0.0050328749961511265,-9.571444141689373,0.12195870821274982,77.93104778808865,61.50876086138318,-1.4782634729260096,-2.722772497933704,-3.776327364630987,-4.29472817381852,9.650640468600583,0.3699989318847656,1.0016676243648703,2.40150146484374,-0.6562880184882971,5.459290948175777,0.8726067231777179,3.930396206509762,-4.238328332351394,87.29517487426315,15.20326962187201,1.5288947416660197,2,-1.5400028228759695,-2.670001983642571,-4.637501716613762,-4.510002136230462,1.7599983215332102,1,0.0538909836738386,1.6976872100141056,51.65999984741211,-1.6538337392529123,50.81000137329102,-1.699994277975953,50.47000122070313,0.0538909836738386
9816,2019-02-20,51.38999938964844,51.72999954223633,51.06000137329102,51.63000106811523,21607700.0,-0.0001945940843099958,2.0454557276990912,-4.799740616417995,74.96756764780102,63.4474769418331,-1.399046855759579,-2.60036523822356,-3.7466201592559543,-4.240725454893486,10.49440737698612,0.6699981689453054,1.1768282106190213,2.235499382019043,-0.9800778745254846,5.4510766385635705,0.6277107537467757,3.8432880102913103,-3.773493607026417,80.34680678883991,4.231361618756935,1.607788628272264,2,-1.5200004577636719,-2.6499996185302734,-4.692500114440918,-4.385000228881836,1.720001220703125,2,0.04728547059810362,-9.571444141689373,51.4000015258789,1.6976872100141056,51.65999984741211,-1.6538337392529123,50.81000137329102,0.04728547059810362
9817,2019-02-21,51.40999984741211,51.84000015258789,51.209999084472656,51.31999969482422,16162100.0,0.00038918968673318233,-3.0645050144588692,-0.37499801319241355,79.34338131538736,66.358909274868,-1.3212749523438205,-2.4739114815074004,-3.6776101815723052,-4.21280923905713,11.153097258782463,0.6300010681152344,1.2648222686906152,2.0819997787475586,-1.2306528930946357,5.394652450589753,0.4256734428264579,3.7383261146686593,-3.2998748136363716,71.1409516250848,-5.391235055425568,1.6563263359210985,2,-1.4850006103515625,-2.614999771118164,-4.789999961853027,-4.405000686645508,2.2900009155273438,3,0.06282823481468891,2.0454557276990912,51.38999938964844,-9.571444141689373,51.4000015258789,1.6976872100141056,51.65999984741211,0.06282823481468891
9818,2019-02-22,52.4900016784668,52.97999954223633,52.06000137329102,52.70000076293945,31934100.0,0.02100762175180315,1.38961605152339,-2.333319204848896,77.72863431562743,69.60507140639034,-2.11235093357714,-3.519340068669109,-4.68548735902678,-5.241001870659744,11.999735935610751,1.5699996948242188,1.2962467191435678,3.0255014419555692,-0.5746128095565695,6.625615693467708,1.2254443161995,4.825558567711639,-3.8576941280573607,74.47925359018977,-0.4157582669379991,1.8000571257560678,2,-1.710000991821289,-3.125001907348633,-5.870001792907715,-5.485002517700195,2.0199966430664062,4,0.014669396426830072,-3.0645050144588692,51.40999984741211,2.0454557276990912,51.38999938964844,-9.571444141689373,51.4000015258789,0.014669396426830072
9819,2019-02-25,53.099998474121094,53.61000061035156,52.86000061035156,53.06000137329102,20711800.0,0.011621199774214164,-2.4091015492921115,-0.19046321525882176,78.11594699666958,72.47469022010274,-2.2959639274443333,-3.8494208693488616,-5.220264741440076,-5.817630065290096,12.211199308096441,1.1199989318847656,1.3377473141947291,3.332498359680173,-0.4250590614289109,7.090055780789257,1.453719649125631,5.211277070234715,-3.7720602050193577,79.99991024239037,7.861208762224379,1.8787787105545406,2,-1.6599979400634766,-3.4199981689453125,-6.192498207092285,-6.094999313354492,1.2600021362304688,0,-0.006026359774382373,1.38961605152339,52.4900016784668,-3.0645050144588692,51.40999984741211,2.0454557276990912,51.38999938964844,-0.006026359774382373
9820,2019-02-26,53.22999954223633,53.36999893188477,52.90999984741211,53.0099983215332,16082200.0,0.0024482311083038333,-1.1904813805631582,5.500429184550334,75.80130066549373,74.36939625374805,-1.9297123214965382,-3.653217228606806,-5.286492000279409,-5.899755410520974,12.434090423993913,0.45999908447266336,1.5118330055588771,3.1364994049072266,-0.635459428997585,6.908458238812038,1.2505199879548243,5.022478821859629,-3.1312900517096267,85.09799287025383,13.938991052315302,1.8859794169524042,2,-1.4249992370605469,-3.549999237060547,-6.0199995040893555,-6.225000381469727,2.25,1,0.003945126550414901,-2.4091015492921115,53.099998474121094,1.38961605152339,52.4900016784668,-3.0645050144588692,51.40999984741211,0.003945126550414901
9821,2019-02-27,53.2400016784668,53.38000106811523,52.5099983215332,52.7599983215332,17590300.0,0.00018790412016689295,1.2894744767354556,2.1818213344430575,77.19868411651605,77.01473286571971,-1.6018017367352826,-3.304983956862543,-5.2461186379319855,-5.887683376984413,12.715760497017003,0.8700027465820241,1.8111910766843735,2.8115015029907227,-0.8190722831835373,6.442075289164983,0.9962146099035962,4.626788396077849,-2.509259786371622,84.58338763975294,14.214954425664573,1.8152868930871298,2,-1.2600021362304688,-3.5600013732910156,-5.97750186920166,-6.235002517700195,2.6799964904785156,2,-0.0015026639468916914,-1.1904813805631582,53.22999954223633,-2.4091015492921115,53.099998474121094,1.38961605152339,52.4900016784668,-0.0015026639468916914
9822,2019-02-28,52.959999084472656,53.18000030517578,52.81000137329102,52.91999816894531,18388800.0,-0.005259252163160366,-1.8462057632491178,0.08333465787173171,82.43475711009341,78.0296644092965,-1.0409115800476982,-2.7385141517893317,-4.904093250401203,-5.597549029036742,13.522588877880745,0.43000030517577414,2.088707877212748,2.2604990005493164,-1.2700087406008294,5.791006741699462,0.4952451299742435,4.025752871124389,-1.7109906230913339,58.064397043731034,-13.072741705027084,1.7652538705750733,2,-0.6249980926513672,-3.279998779296875,-5.539999008178711,-5.954999923706055,2.6399993896484375,3,0.0028323551448641293,1.2894744767354556,53.2400016784668,-1.1904813805631582,53.22999954223633,-2.4091015492921115,53.099998474121094,0.0028323551448641293
9823,2019-03-01,53.29999923706055,53.68000030517578,52.88999938964844,53.43999862670898,18359300.0,0.006419942569213077,1.548378760844152,-3.4999046347509193,89.12276756733604,79.18267639144592,-1.1069710264574582,-2.731848528613739,-5.151695463224911,-5.915278223963178,14.262171776626909,0.7900009155273438,2.2108450180971246,2.291499137878418,-0.9931205383655097,5.576118814122346,0.6491892997564577,3.9338089760003783,-1.6260121888645784,67.52133129448434,-8.378983022405194,1.642309838121963,3,-0.9299983978271484,-3.5849990844726562,-5.879999160766602,-6.295000076293945,2.3800010681152344,4,0.007504719167064744,-1.8462057632491178,52.959999084472656,1.2894744767354556,53.2400016784668,-1.1904813805631582,53.22999954223633,0.007504719167064744
9824,2019-03-04,53.93999862670898,54.099998474121094,53.209999084472656,53.75,21706100.0,0.012007493411058556,2.4902051715497446,-1.3571389645776748,91.22802748040328,80.66011857948088,-1.5528384466743148,-3.1215588736700752,-5.711232041932469,-6.511495091419782,15.515945258338053,0.8899993896484375,2.419923643615377,2.6709985733032156,-0.6785140319113552,6.020511178517786,0.9962422706959302,4.345754875910501,-1.8648089271170463,89.93711748066816,7.653559245357329,1.6747563026072854,3,-1.3599987030029226,-4.01499938964843,-6.162498474121087,-6.934999465942376,1.3800010681152415,0,0.010567291608012397,1.548378760844152,53.29999923706055,-1.8462057632491178,52.959999084472656,1.2894744767354556,53.2400016784668,0.010567291608012397
9825,2019-03-05,53.68000030517578,53.9900016784668,53.11000061035156,53.849998474121094,21057700.0,-0.004820139565306802,2.9110760727667295,-0.8947336719738525,84.68807846875747,81.74017533736493,-1.0453391868278885,-2.645956168566329,-5.302176791079589,-6.2087816364380615,16.689848725906856,0.8800010681152344,2.4265319707666464,2.188000297546388,-1.1809386638065718,5.556939258899348,0.5035308168699046,3.8724697782228716,-1.1998488506780163,73.58502335602158,-9.095672320615577,1.6844694806764813,3,-1.0250015258789062,-3.605001449584961,-6.345000267028809,-6.67500114440918,2.0699996948242188,1,0.012667665821719742,2.4902051715497446,53.93999862670898,1.548378760844152,53.29999923706055,-1.8462057632491178,52.959999084472656,0.012667665821719742
9826,2019-03-06,52.95000076293945,53.6500015258789,52.93999862670898,53.63000106811523,14740500.0,-0.013599097207269262,-1.0285664461422352,4.000044879274709,72.30214864828707,80.95781615213157,-0.07910052241586385,-1.775433100981516,-4.427562648718748,-5.432213995930056,17.05892510581487,0.740001678466804,2.28624614885387,1.3110006332397433,-2.0421932152826443,4.664194481762131,-0.3655962910214541,2.9875975575009406,-0.14587990451702382,10.852690254756801,-68.2331264353902,1.6765969242611949,3,0.12999916076660156,-2.8500022888183594,-5.6150007247924805,-5.945001602172852,2.8499984741210938,2,0.04778090165897897,2.9110760727667295,53.68000030517578,2.4902051715497446,53.93999862670898,1.548378760844152,53.29999923706055,0.04778090165897897
9827,2019-03-07,52.599998474121094,52.9900016784668,52.36000061035156,52.77000045776367,17803000.0,-0.006610052573659875,1.0655622885516138,0.2500028049232038,66.06818647214689,79.66221083618929,0.5112144379177579,-1.2783227101056553,-3.9114646078061455,-5.0092635762795865,17.2355774214149,0.6300010681152344,2.16488961932685,0.8259984970092802,-2.4488970876746308,4.100894081693191,-0.8114492953326717,2.463446289351232,1.5,13.792997610330387,-60.979932872024136,1.6374477923419548,3,0.6300010681152344,-2.5,-5.264998435974121,-5.594999313354492,3.8199996948242188,3,0.06311786675160524,-1.0285664461422352,52.95000076293945,2.9110760727667295,53.68000030517578,2.4902051715497446,53.93999862670898,0.06311786675160524
9828,2019-03-08,52.47999954223633,52.56000137329102,51.70000076293945,51.97000122070313,16793900.0,-0.002281348581099407,1.567158400564768,-2.9999551217322593,58.47106428390154,77.47944609032616,0.7036406971634861,-0.9511223956009331,-3.5830423859261202,-4.807172447766646,17.978239129186775,0.8999977111816406,2.1089921907422564,0.5434995651245131,-2.515287341084381,3.6022864713334073,-0.9858938879799339,2.07289301822896,1.5851989746093764,32.49998013176613,-37.50670167677992,1.5293934531044486,3,0.4200000762939453,-2.3800010681152344,-5.1449995040893555,-5.475000381469727,3.799999237060554,4,0.05945119967796053,1.0655622885516138,52.599998474121094,-1.0285664461422352,52.95000076293945,2.9110760727667295,53.68000030517578,0.05945119967796053
9829,2019-03-11,53.349998474121094,53.6500015258789,52.56999969482422,52.88000106811523,18963000.0,0.016577723694234825,1.0186883901673962,0.9215665741662135,67.88986523280846,76.60039770891669,-0.14211085483848507,-1.5451396304180776,-4.314029873143852,-5.599565436516059,19.439775805999993,1.170001983642571,2.053479576070714,1.1879985809326143,-1.5586550748662376,3.9346522367314662,-0.1853282469668116,2.5613254088320403,0.6205921325683619,72.05227299228731,4.057630344261767,1.3733268278994255,3,-0.4499988555908203,-2.7950000762939453,-6.014998435974121,-6.344999313354492,3.3600006103515625,0,0.043673887491954,1.567158400564768,52.47999954223633,1.0655622885516138,52.599998474121094,-1.0285664461422352,52.95000076293945,0.043673887491954
9830,2019-03-12,53.56999969482422,53.959999084472656,53.18000030517578,53.34000015258789,20782100.0,0.00412373433918356,-1.8363631319401577,0.4893634290259408,69.25794076574275,75.7180928921641,-0.34510232590897516,-1.4620594834593703,-4.395077611456699,-5.734305008256882,20.867116490968062,0.779998779296875,1.9608403819794376,1.1679998397827163,-1.133455470326183,3.4694551498916155,0.01727218472827019,2.3187274948371623,-1.8699989318847656,82.74337702233963,15.637401215553993,1.1507276550544483,3,-0.6700000762939453,-2.5150012969970703,-6.234999656677246,-6.565000534057617,4.990001678466804,1,0.03266753798710731,1.0186883901673962,53.349998474121094,1.567158400564768,52.47999954223633,1.0655622885516138,52.599998474121094,0.03266753798710731
9831,2019-03-13,54.36999893188477,54.56999969482422,53.6500015258789,54.0,25522300.0,0.014933717409332914,1.389604213008624,1.6086942099414834,72.98135063925781,74.66771439540457,-1.081707959374235,-2.022357882944057,-5.056535154853144,-6.466038723981079,22.021871456013383,1.0,1.8345616279448222,1.7499990463256907,-0.4196566309443881,3.9196547235957695,0.6651712076906549,2.8348268849607265,-2.624798202514654,93.03132970826219,25.343717592402513,1.0848278386350385,3,-1.2349987030029368,-3.079999923706062,-6.8149986267089915,-7.364999771118171,4.120002746582024,2,0.025381664433065554,-1.8363631319401577,53.56999969482422,1.0186883901673962,53.349998474121094,1.567158400564768,52.47999954223633,0.025381664433065554
9832,2019-03-14,53.43999862670898,54.45000076293945,53.33000183105469,54.29999923706055,26647100.0,-0.017105027100348225,-1.0740832314897886,-2.3243326838018983,57.55164395840579,71.15981177219012,-0.08544479880356448,-0.9048357054770335,-4.001746246844142,-5.471689413564633,22.758935056568227,1.1199989318847656,1.7142202923874592,0.6714988708496037,-1.2734831638175947,2.616480905516802,-0.3009921464839991,1.6439898881832065,-1.5818059387206915,60.62712583056067,-5.945216319552813,0.9724910173336003,3,-0.30499839782714133,-2.1499996185302663,-5.544998168945305,-6.324998855590813,5.3800010681152415,3,0.04416168920281471,1.389604213008624,54.36999893188477,-1.8363631319401577,53.56999969482422,1.0186883901673962,53.349998474121094,0.04416168920281471
9833,2019-03-15,54.33000183105469,54.68999862670898,53.68000030517578,53.68000030517578,46512500.0,0.016654252006303327,-2.1076798478819456,-0.7558151913557185,59.360745705712375,67.61900268611335,-0.9096349934584467,-1.599621517070105,-4.758881800054752,-6.276825256056014,23.46399787503777,1.25,1.6043769096433849,1.3855020523071317,-0.4470739001524038,3.2180780047666673,0.469214076077364,2.3017900285368995,-2.3633368627929627,83.01901051741383,17.395607358618022,0.9162879762297672,3,-1.1350021362304688,-2.9800033569335938,-6.435001373291016,-7.215002059936523,4.449996948242195,4,0.03846854900520169,-1.0740832314897886,53.43999862670898,1.389604213008624,54.36999893188477,-1.8363631319401577,53.56999969482422,0.03846854900520169
9834,2019-03-18,54.099998474121094,54.5099983215332,53.86999893188477,54.41999816894531,16274000.0,-0.004233450196611699,1.5599975585937216,-0.49230606711503927,56.52172172424066,64.48940749227815,-0.7314708476576612,-1.2410776247867688,-4.312447787383988,-5.946942251596866,23.872904303987745,0.6399993896484304,1.485070860222848,1.033498764038086,-0.7635542005783762,2.830551728654548,0.13497228172985132,1.9320252463463206,-1.9699334863525308,60.92709878055895,-2.1406609685839157,0.8985264823082321,3,-0.904998779296875,-2.75,-6.129998207092285,-6.98499870300293,4.620002746582038,0,0.0402957553911687,-2.1076798478819456,54.33000183105469,-1.0740832314897886,53.43999862670898,1.389604213008624,54.36999893188477,0.0402957553911687
9835,2019-03-19,54.16999816894531,54.6500015258789,54.0,54.47000122070313,18274800.0,0.001293894580379762,-1.03125670552891,0.9375104308228055,56.909327633399464,62.779094046179516,-0.80981560488447,-1.1519783904479226,-4.2487506024703805,-5.931768049585735,24.31503937388347,0.6500015258788991,1.2943639607798616,0.964998626708983,-0.7143806777649075,2.6443779311828735,0.12530897447203415,1.8046882789459318,-1.8863371628403272,61.76458213539434,1.3598117817522422,0.8396896522369455,3,-0.9749984741210938,-2.5349979400634766,-6.187498092651367,-7.054998397827148,3.44000244140625,1,0.04688944067536416,1.5599975585937216,54.099998474121094,-2.1076798478819456,54.33000183105469,-1.0740832314897886,53.43999862670898,0.04688944067536416
9836,2019-03-20,53.81999969482422,54.4000015258789,53.61000061035156,54.06000137329102,24325300.0,-0.006461112902930499,-1.3939427217293083,0.7999974568943641,56.32353106171952,61.696354556132036,-0.3614387953133189,-0.643593515259326,-3.7734579804399644,-5.489622981410768,24.852349837083676,0.7900009155273366,0.9937114898308295,0.49350013732910014,-0.9708301453048804,1.9578304199630807,-0.23866500398789015,1.2256652786460904,-1.3919584314829905,36.029339578980036,-23.652319188575895,0.732165141316989,3,-0.625,-1.8400001525878906,-5.549999237060547,-6.704999923706055,-1.3899993896484375,2,0.08807138062697994,-1.03125670552891,54.16999816894531,1.5599975585937216,54.099998474121094,-2.1076798478819456,54.33000183105469,0.08807138062697994
9837,2019-03-21,54.63999938964844,54.9900016784668,53.84000015258789,53.91999816894531,19127200.0,0.015235966173799076,-1.6136479890413808,-2.9999841055391308,59.203294471992095,61.77771346591987,-0.962891100091511,-1.274549304204406,-4.465723240061465,-6.17856063495698,25.49748022306121,1.1700019836425781,0.814896633066482,1.1519998550415025,-0.12252097605027501,2.42652068613328,0.5147394394956137,1.7892602705873912,-2.0762406845051444,74.63753493347781,15.288765505209383,0.6372604155458873,3,-0.8599987030029297,-2.144998550415039,-6.317499160766602,-7.524999618530273,-3.529998779296875,3,0.07046124326179526,-1.3939427217293083,53.81999969482422,-1.03125670552891,54.16999816894531,1.5599975585937216,54.099998474121094,0.07046124326179526
9838,2019-03-22,53.2599983215332,54.61999893188477,53.209999084472656,54.4000015258789,21438400.0,-0.025256242377936,-1.2741902239285905,-1.5833350993938782,45.76059885958693,59.318906091117476,0.6027767806520572,0.17507175327260427,-2.9800939928541084,-4.704369558973603,25.302906619027247,1.4300003051757812,0.7281136833801725,-0.2665010452270522,-1.4578961582639636,0.9248940678098592,-0.8621986017455043,0.32919651129139993,-0.50214017852403,2.8089418088067943,-50.49483885260553,0.5956975565184556,3,0.8250026702880859,-0.5899982452392578,-4.6649980545043945,-6.099998474121094,-2.2199974060058594,4,0.10439357019361917,-1.6136479890413808,54.63999938964844,-1.3939427217293083,53.81999969482422,-1.03125670552891,54.16999816894531,0.10439357019361917
9839,2019-03-25,52.77999877929688,53.54999923706055,52.38000106811523,52.97000122070313,16971400.0,-0.009012383728188245,-1.3636377648137195,0.1666683397748007,44.53882933315068,56.57233815416281,1.1101646115469848,0.6639073985758515,-2.415597038896685,-4.154049568609686,24.493728113061756,1.1699981689453196,0.7005339470823486,-0.7305006027221594,-1.9541703314201158,0.4931691259757969,-1.3423354670711376,-0.11866573837318128,2.2100028991699148,15.325579219990097,-33.94989602700614,0.6118348643489789,3,0.9050025939941335,0.24500274658202414,-3.8199987411499094,-5.504999160766609,-2.020000457763679,0,0.1136794266534451,-1.2741902239285905,53.2599983215332,-1.6136479890413808,54.63999938964844,-1.3939427217293083,53.81999969482422,0.1136794266534451
9840,2019-03-26,53.43999862670898,53.77000045776367,53.040000915527344,53.31999969482422,17724300.0,0.012504734040861276,-1.1470685583174853,-0.6315652104079292,52.9987608079121,54.3520503951244,0.48029274562618696,0.021551786904090875,-2.993616061484481,-4.734546767062859,23.701743587988073,0.9900016784667898,0.7650539443298356,-0.08100070953369709,-1.298122537889256,1.1361211188218618,-0.6895616237114766,0.5275602046440824,1.4978030395507886,40.612923782074034,-12.964163456841135,0.608560914177781,3,0.24500274658203836,-0.414997100830071,-4.16499996185302,-5.8500003814697195,-2.8899993896484304,1,0.09880244628889723,-1.3636377648137195,52.77999877929688,-1.2741902239285905,53.2599983215332,-1.6136479890413808,54.63999938964844,0.09880244628889723
9841,2019-03-27,53.15999984741211,53.86000061035156,52.93999862670898,53.59000015258789,19656000.0,-0.005239498250228736,-1.1149404119859858,-3.5833677718792853,53.45679762377394,53.89706746905419,0.6376598369249749,0.3112053842320961,-2.6145017473599026,-4.413548811275234,23.203839394732313,0.9200019836425852,0.6923834663883994,-0.35699939727783203,-1.5785275404480146,0.8645287458923505,-0.9677634688629269,0.2537646743072628,1.7266458068847683,29.8850037123867,-27.537923699218375,0.6107640715850922,3,0.5250015258789062,-0.13499832153320312,-3.8650007247924805,-5.55000114440918,-1.4099998474121094,2,0.08370957064921969,-1.1470685583174853,53.43999862670898,-1.3636377648137195,52.77999877929688,-1.2741902239285905,53.2599983215332,0.08370957064921969
9842,2019-03-28,53.11000061035156,53.43999862670898,52.77000045776367,53.25,13607900.0,-0.0009405424605730683,1.5769326701586475,0.32557974485903374,53.92279492279635,53.29285071539686,0.7106595844773693,0.39317693940115106,-2.4719839036322995,-4.3083738620903205,22.61892559087107,0.6699981689453054,0.5850929883022502,-0.4144987106323228,-1.6234039098782134,0.7944064886135678,-1.018951310255268,0.1899538889906225,1.7265121522216802,32.58929635798255,-26.83013454209329,0.6044525996229451,3,0.5750007629394531,-0.010000228881835938,-3.8050012588500977,-5.490001678466797,-1.8899993896484304,3,-0.012803620737357746,-1.1149404119859858,53.15999984741211,-1.1470685583174853,53.43999862670898,-1.3636377648137195,52.77999877929688,-0.012803620737357746
9843,2019-03-29,53.70000076293945,54.040000915527344,53.47999954223633,53.79999923706055,18736100.0,0.011109021762520932,-1.0740756439056782,0.7142779291553134,52.25807817123012,52.81911254284014,0.024468964180258013,-0.17425367119903257,-2.9455503236915064,-4.860603307446546,21.893412360679964,0.9300003051757812,0.3754013497853137,0.1555013656616211,-1.0509982573051104,1.3620009886283526,-0.44774844582174467,0.7587511771449869,1.087381765744631,79.51806121440677,20.800335717623163,0.603249811483366,3,-0.0149993896484375,-0.3549995422363281,-4.340001106262207,-6.025001525878906,-3.220001220703125,4,-0.048230914632972466,1.5769326701586475,53.11000061035156,-1.1149404119859858,53.15999984741211,-1.1470685583174853,53.43999862670898,-0.048230914632972466
9844,2019-04-01,54.5099983215332,54.56999969482422,54.099998474121094,54.34000015258789,17830400.0,0.015083753204576444,2.2413774959880035,-1.7000076295109483,55.635483270448766,52.67757428029006,-0.8060150727151836,-0.9901228840894092,-3.6382621941118742,-5.610013062013216,21.041634284031016,0.8699989318847656,0.37496705733835967,0.9369989395141616,-0.3340404127022225,2.2080382917305457,0.301479263405966,1.5725186156223572,0.2292365779395027,96.66658895983757,39.29477699660101,0.6355196761081922,4,-0.8249969482421875,-1.1649971008300781,-4.437498092651367,-6.2649993896484375,-5.269996643066406,0,-0.06365799876818379,-1.0740756439056782,53.70000076293945,1.5769326701586475,53.11000061035156,-1.1149404119859858,53.15999984741211,-0.06365799876818379
9845,2019-04-02,54.36000061035156,54.79999923706055,54.22999954223633,54.52999877929688,13704500.0,-0.0027517467583995092,-1.6511594897180675,-1.0000000000000417,49.93499139584704,51.96773653963755,-0.6998252732524506,-0.8290763790918447,-3.3935148240146376,-5.413416434471387,20.309831168018178,0.5699996948242188,0.2859771081387663,0.7530012130737305,-0.5655802919640394,2.0715827181115003,0.09371046055484555,1.4122919655926154,-1.9799995422363352,78.3251777687578,24.412161131415345,0.6592907525188856,4,-0.6749992370605469,-1.0149993896484375,-3.8000001907348633,-5.80000114440918,-7.74000167846679,1,-0.06622520692416667,2.2413774959880035,54.5099983215332,-1.0740756439056782,53.70000076293945,1.5769326701586475,53.11000061035156,-0.06622520692416667
9846,2019-04-03,55.47999954223633,55.9900016784668,54.88999938964844,55.02999877929688,24552800.0,0.020603364961542914,-2.0137067906879524,-2.647091822995988,62.94417275743657,52.383389682464724,-1.7428719168910334,-1.8443780004959862,-4.374137250446758,-6.46833426287148,20.005372677504322,1.6300010681152344,0.2609184822322419,1.7465002059936552,0.22368706978383557,3.269313342203475,0.9850936378887454,2.507906774098565,-3.0515985107421955,84.16143034507596,29.813089317519413,0.761406568104908,4,-1.2949981689453125,-1.6349983215332031,-4.737499237060547,-6.920000076293945,-9.279998779296875,2,-0.08886085699086255,-1.6511594897180675,54.36000061035156,2.2413774959880035,54.5099983215332,-1.0740756439056782,53.70000076293945,-0.08886085699086255
9847,2019-04-04,55.91999816894531,56.13999938964844,55.27000045776367,55.27000045776367,16520500.0,0.007930761181315749,-1.6769292165757983,1.4444369092527674,60.69985131394122,54.043306621837424,-2.21515573003515,-2.132217517494837,-4.6561343346110675,-6.863504227442981,20.32545799790462,0.8699989318847656,0.23875116722661716,2.020498847961427,0.3061696208805742,3.73482807504228,1.1633342344210007,2.8776634615018537,-3.3491331115722716,91.72927694273508,39.31360183932014,0.8571646135404252,4,-1.6599979400634766,-1.9999980926513672,-5.089998245239258,-7.35999870300293,-11.15999984741211,3,-0.07457078514822069,-2.0137067906879524,55.47999954223633,-1.6511594897180675,54.36000061035156,2.2413774959880035,54.5099983215332,-0.07457078514822069
9848,2019-04-05,55.599998474121094,55.95000076293945,54.86999893188477,55.75,19268400.0,-0.005722455388096348,2.927257594673299,-0.23077239088460208,59.973418825964366,55.75826100992782,-1.7079270264207125,-1.651145720962404,-4.237266878682902,-6.504392681128024,21.141625819519145,1.0800018310546804,0.24263905333945956,1.544499206542966,-0.1936117099481578,3.2826101230340896,0.6754437482974041,2.4135546647885278,-2.814985356811526,73.5293787656094,21.273681396467573,0.869055458245562,4,-1.144998550415039,-1.6799983978271484,-4.592497825622559,-7.039999008178711,-10.430000305175781,4,-0.0787769311802522,-1.6769292165757983,55.91999816894531,-2.0137067906879524,55.47999954223633,-1.6511594897180675,54.36000061035156,-0.0787769311802522
9849,2019-04-08,55.68000030517578,55.7400016784668,55.20000076293945,55.27999877929688,11758800.0,0.0014388818929900182,1.0769095337304497,-2.6666497126290154,60.02658639412915,56.5391305195075,-1.4899916458875282,-1.6312758944697023,-4.127745819542994,-6.530369274775573,21.26812453662612,0.5400009155273438,0.15759184369244394,1.5080009460449233,-0.33988360409537677,3.3558854961852234,0.5840586709747768,2.4319432211150698,-2.693688011525879,75.91627637583758,23.836308026986273,0.9239422750701499,4,-1.2250003814697266,-1.760000228881836,-4.637499809265137,-7.085000991821289,-10.060001373291009,0,-0.0933908177880538,2.927257594673299,55.599998474121094,-1.6769292165757983,55.91999816894531,-2.0137067906879524,55.47999954223633,-0.0933908177880538
9850,2019-04-09,55.31999969482422,55.43000030517578,54.9000015258789,55.349998474121094,13339700.0,-0.0064655281677162835,4.578862833279869,-0.07499666215262679,59.946958459225236,57.26025950122431,-0.933428054415117,-1.1947003899611772,-3.567859433111934,-6.094576315606901,21.083943632543505,0.7799987792968821,0.29711714890955676,1.0605003356933622,-0.8325391807013673,2.9535398520880918,0.11398057749600099,2.0070200938907234,-2.1444661754144008,35.43311816846502,-17.905613105565244,0.9465197581973637,4,-0.8649997711181641,-1.3999996185302734,-4.067500114440918,-6.51500129699707,-9.790000915527337,1,-0.10990596619483117,1.0769095337304497,55.68000030517578,2.927257594673299,55.599998474121094,-1.6769292165757983,55.91999816894531,-0.10990596619483117
9851,2019-04-10,55.75,55.86000061035156,55.31999969482422,55.31999969482422,13084000.0,0.007772962898552116,-1.5116303827114494,-14.333926754832147,57.762248656585214,57.6868654716453,-1.069913564832774,-1.5979407980392324,-3.7833757218396897,-6.457330038218572,20.639577163253527,0.5400009155273438,0.5147277100095877,1.4215005874633775,-0.5856579308067253,3.4286591057334803,0.41792132832832607,2.425079846598429,-2.3965985283758613,69.29139771058156,17.876540880200906,1.0035792591350525,4,-0.9400005340576172,-1.8299999237060547,-4.385001182556152,-6.945001602172852,-10.860000610351562,2,-0.16376683530251523,4.578862833279869,55.31999969482422,1.0769095337304497,55.68000030517578,2.927257594673299,55.599998474121094,-0.16376683530251523
9852,2019-04-11,55.79999923706055,56.06999969482422,55.63000106811523,55.7599983215332,10845800.0,0.000896847301534498,-1.9333689377176673,0.09302531892620784,71.8213434569333,59.86056161450121,-0.7802614950080979,-1.5410813923071842,-3.6461256722593873,-6.434319116568091,20.55009675996849,0.4399986267089915,0.6164692968136052,1.3534997940063462,-0.7104082619359176,3.41740784994861,0.32154576603521434,2.385453821977478,-2.279401890354947,77.49997615815711,19.113229412790098,1.0319540279711306,4,-0.6800003051757812,-1.8799991607666016,-4.210000038146973,-6.995000839233398,-12.239997863769531,3,-0.17204298575948884,-1.5116303827114494,55.75,4.578862833279869,55.31999969482422,1.0769095337304497,55.68000030517578,-0.17204298575948884
9853,2019-04-12,56.41999816894531,56.4900016784668,55.84000015258789,56.209999084472656,12910200.0,0.01111109212118011,2.7142296625686635,5.249856952126645,80.53695141246415,62.62739140805847,-1.088299808312712,-2.1043668156957267,-4.054270210277899,-6.993247911653832,20.411966137303704,0.69000244140625,0.767411665016482,1.8689989089965806,-0.37394908035486196,4.111946898348023,0.7475249143208629,2.9904729036722983,-2.7422366996631453,95.59726397462629,30.451448864468844,1.121473994675721,4,-1.05999755859375,-2.3249969482421875,-4.754999160766602,-7.614999771118164,-11.959999084472656,4,-0.20666430744108044,-1.9333689377176673,55.79999923706055,-1.5116303827114494,55.75,4.578862833279869,55.31999969482422,-0.20666430744108044
9854,2019-04-15,56.27999877929688,56.56000137329102,55.91999816894531,56.459999084472656,11676900.0,-0.002481378840694326,2.3683946353998473,-0.8571480472297572,76.10298577690595,65.53494633928723,-0.7496563960474845,-1.8895516318335623,-3.751578325880807,-6.80386884530818,20.283765893415218,0.6400032043457102,0.9363411512413009,1.619999504089364,-0.7395183796053075,3.9795173877840355,0.4402405622420247,2.7997584459367033,-2.3772580932799414,83.13237230529545,14.268497192691655,1.1797589418473369,4,-0.5649986267089844,-1.809997558593757,-4.7799997329711985,-7.475000381469734,-12.279998779296882,0,-0.19740584312945098,2.7142296625686635,56.41999816894531,-1.9333689377176673,55.79999923706055,-1.5116303827114494,55.75,-0.19740584312945098
9855,2019-04-16,56.709999084472656,57.47000122070313,56.06999969482422,56.65999984741211,30301900.0,0.00764037516884164,-1.2764260925390192,-0.27777306828297627,81.75316623708622,67.62483450369275,-0.9065912652807668,-2.2340453167534235,-4.026331763836012,-7.168234968082373,20.266978219929143,1.4000015258789134,1.111018486332327,1.922999763488768,-0.5936651121713936,4.43966463914893,0.6646673256586908,3.1813322013188454,-2.5415323297283052,64.65108851865631,-8.765649251334622,1.2583324378300802,4,-0.5399990081787038,-1.7849979400634766,-4.982500076293945,-7.905000686645508,-12.180000305175774,1,-0.19555634511770525,2.3683946353998473,56.27999877929688,2.7142296625686635,56.41999816894531,-1.9333689377176673,55.79999923706055,-0.19555634511770525
9856,2019-04-17,58.56000137329102,59.59000015258789,58.11999893188477,58.43999862670898,38788400.0,0.03262215338890573,-2.86841339155755,2.4000915541316643,86.87418150433382,70.53309341373637,-2.540958557930246,-3.9112635356509955,-5.721857007314206,-8.931439099791284,21.06099110544437,2.8800010681152344,1.2539818486669319,3.5360019683837933,0.5531850245521923,6.518818912215394,2.0445934964679893,5.027410440299597,-3.995350482631615,73.98992380236804,-4.401552546233546,1.4914084719158018,4,-1.3300018310546946,-2.5750007629394602,-6.582502365112312,-9.755002975463874,-13.990001678466804,2,-0.22250686967943056,-1.2764260925390192,56.709999084472656,2.3683946353998473,56.27999877929688,2.7142296625686635,56.41999816894531,-0.22250686967943056
9857,2019-04-18,58.4900016784668,58.88000106811523,58.11999893188477,58.709999084472656,20464200.0,-0.001195349951889746,1.7142866874204035,-1.833269756500514,84.86174905382114,73.29846343905379,-2.3111032451974225,-3.7292427034905273,-5.491462619664112,-8.768418917348313,21.487428934938436,0.7600021362304545,1.4885446920165322,3.2735021591186495,-0.07899181400989619,6.625996132247195,1.5972551725543767,4.949749145682922,-3.221801891137403,70.66670735677083,-7.269048095692213,1.6762469865642724,4,-1.2450008392333984,-2.5050010681152344,-6.277502059936523,-9.010002136230469,-14.920001983642578,3,-0.23251841166941234,-2.86841339155755,58.56000137329102,-1.2764260925390192,56.709999084472656,2.3683946353998473,56.27999877929688,-0.23251841166941234
9858,2019-04-22,58.81999969482422,58.83000183105469,57.88000106811523,58.1500015258789,12327500.0,0.005641956007652382,1.753615656789052,-3.0454821314005627,83.72460373983866,75.93157647746597,-2.3873671446124547,-3.8170438083586475,-5.632324875221244,-8.994709292593626,22.520346449402815,0.9500007629394602,1.540043783625876,3.325500106811525,-0.25802685484622145,6.909027068469271,1.5337366259826553,5.1172635876403945,-2.946747856358634,79.01907243659238,3.3100163936189233,1.7917634808288725,4,-1.5749988555908203,-2.8349990844726562,-6.607500076293945,-9.34000015258789,-14.59000015258789,0,-0.2594355389443497,1.7142866874204035,58.4900016784668,-2.86841339155755,58.56000137329102,-1.2764260925390192,56.709999084472656,-0.2594355389443497
9859,2019-04-23,58.77999877929688,58.97999954223633,58.5,58.88999938964844,17739900.0,-0.0006800563708750929,2.310331219910026,-0.16418046414173537,85.1910750645098,78.73647832249759,-2.0801359953036,-3.483069189155735,-5.387180673806171,-8.864710581772037,24.45703358760978,0.4799995422363281,1.5976386517318844,2.985499191284184,-0.6454757785181116,6.6164741610864795,1.1700117063830362,4.800986676185332,-2.386402176854176,76.9886003422392,1.5439394096230359,1.8154874849011484,4,-1.3249988555908274,-2.7949981689453196,-6.507499694824226,-9.239999771118171,-14.049999237060554,1,-0.2436202788739752,1.753615656789052,58.81999969482422,1.7142866874204035,58.4900016784668,-2.86841339155755,58.56000137329102,-0.2436202788739752
9860,2019-04-24,58.72000122070313,59.290000915527344,58.13999938964844,58.52000045776367,17723700.0,-0.0010207138455212705,-1.3958292769183698,-1.8181786655571248,81.03451425798632,81.32228561154214,-1.6618949892169823,-3.1697394400824592,-5.116250751399541,-8.724050050520475,26.153940545969633,1.1500015258789062,1.6968800292888915,2.661501502990731,-1.0161655208105742,6.339168526792037,0.8226679910900785,4.500335014891384,-1.8789081212401015,49.12284224099147,-24.177426599632618,1.8388335119006536,4,-1.1100006103515696,-2.7350006103515696,-6.447502136230476,-9.180002212524421,-14.680000305175788,2,-0.25068121448732605,2.310331219910026,58.77999877929688,1.753615656789052,58.81999969482422,1.7142866874204035,58.4900016784668,-0.25068121448732605
9861,2019-04-25,57.61000061035156,58.38000106811523,57.22999954223633,58.29999923706055,27949900.0,-0.018903279756067426,1.705878657050692,-3.44997997291563,64.34637195698524,80.49173322265904,-0.29089790878212796,-1.801633014264766,-3.8438420661969985,-7.551636222589046,27.648927296976066,1.490001678466804,1.777201218607523,1.329000854492186,-2.143010338417021,4.801012047401393,-0.4070047419624174,3.0650064509467896,-0.3840605234510548,18.446641494619616,-50.35283221995226,1.7360055964546033,4,0.10499954223632812,-1.625,-5.195000648498535,-8.070001602172852,-14.150001525878906,3,-0.22704394536500705,-1.3958292769183698,58.72000122070313,2.310331219910026,58.77999877929688,1.753615656789052,58.81999969482422,-0.22704394536500705
9862,2019-04-26,52.43000030517578,53.09000015258789,51.52000045776367,52.7400016784668,72364500.0,-0.08991494966665603,2.108915453326535,0.44927824678376155,35.2558224700218,75.46049667349877,4.8732730935047,3.5044882551508323,1.4268932232263154,-2.320188627512671,29.170097003156403,6.090000152587891,1.7669392122594303,-3.8169994354248047,-7.430204292323836,-0.20379457852577332,-5.62360186387432,-2.010397006975289,7.159999847412109,11.711709057917115,-54.15594201200915,1.8066024284495168,4,3.125,3.125,0.1574993133544922,-2.315000534057617,-7.6399993896484375,4,-0.14991418204465734,1.705878657050692,57.61000061035156,-1.3958292769183698,58.72000122070313,2.310331219910026,58.77999877929688,-0.14991418204465734
9863,2019-04-29,51.11000061035156,52.43000030517578,51.0,52.16999816894531,42142300.0,-0.02517641974329554,-1.2343776077056958,3.4193318156648003,30.942449920556285,70.44265935612658,5.990838893059461,4.870200499517097,2.813199251242878,-0.9816021927586007,30.345611525025074,1.4300003051757812,1.7129749217736716,-5.0074991226196275,-9.151704603899034,-0.8632936413402206,-7.0796018632593345,-2.9353963819799205,8.318599548339847,1.3269070953361304,-60.65605604505532,2.072102740639705,4,4.184999465942383,4.184999465942383,2.0275001525878906,-0.7399997711181641,-6.560001373291016,0,-0.14752496234563206,2.108915453326535,52.43000030517578,1.705878657050692,57.61000061035156,-1.3958292769183698,58.72000122070313,-0.14752496234563206
9864,2019-04-30,51.040000915527344,51.43000030517578,50.86999893188477,51.0,27130900.0,-0.0013695890038796232,-2.733304511469536,-0.03773679967754937,31.709402155271917,64.88224112481389,5.855104435761739,4.919113035436844,2.922656785899747,-0.9063271636398795,31.188217471522183,0.5600013732910085,1.55466081067393,-4.903998947143556,-9.587081039347979,-0.2209168549391336,-7.245539993245771,-2.5624579010413413,8.051455236816409,2.0190254583411225,-60.706535018476174,2.3415410461022117,4,4.189998626708984,4.189998626708984,2.3374996185302734,-0.6700000762939453,-5.94000244140625,1,-0.13342478940315383,-1.2343776077056958,51.11000061035156,2.108915453326535,52.43000030517578,1.705878657050692,57.61000061035156,-0.13342478940315383
9865,2019-05-01,50.7599983215332,51.599998474121094,50.7400016784668,51.099998474121094,20467600.0,-0.00548594414129322,-3.526377079296879,-8.499809269502194,28.39825970526755,58.38491648047318,5.813715016890825,5.181228231461688,3.248058905677226,-0.5846220495258905,31.85588997197174,0.8599967956542969,1.2562878175097794,-5.0040014266967745,-10.192861811958153,0.18485895856460388,-7.598431619327464,-2.4095712340660853,7.8381703975830135,0.2617361867004866,-59.08728240251964,2.5944301926306883,5,4.255002975463867,4.405002593994141,2.595003128051758,-0.3899974822998047,-4.729999542236321,2,-0.11879430612074815,-2.733304511469536,51.040000915527344,-1.2343776077056958,51.11000061035156,2.108915453326535,52.43000030517578,-0.11879430612074815
9866,2019-05-02,50.54999923706055,51.33000183105469,50.11999893188477,50.79999923706055,22655400.0,-0.004137097939650114,-1.180184205100022,0.735293787656094,27.583260416469855,52.02063996521193,5.32833846233428,5.273312132350043,3.5022757961768463,-0.3436178222973325,31.849353942451597,1.2100028991699148,0.9885710289483001,-4.967500495910642,-10.6573842710118,0.7223832791905167,-7.812442383461217,-2.122558608360066,7.419516118803713,14.478118802724799,-40.81619946166254,2.844941887550578,5,4.155000686645508,4.305000305175781,2.805002212524414,-0.17999839782714844,-3.75,3,-0.12878335152892395,-3.526377079296879,50.7599983215332,-2.733304511469536,51.040000915527344,-1.2343776077056958,51.11000061035156,-0.12878335152892395
9867,2019-05-03,51.75,51.81999969482422,50.72999954223633,51.08000183105469,25656600.0,0.023738887854614976,1.6913665134503806,-2.67999267578125,31.000822534336933,46.162442053489514,3.4327113059871337,3.947265921807727,2.36070385516598,-1.4713107433287718,31.613348375925053,1.2700004577636719,0.6474193798155881,-3.558999824523923,-9.487393545694694,2.369393896646848,-6.523196685109312,-0.5948029639385339,5.434563713466311,70.56277485207727,19.52518872272988,2.964196860585387,5,2.9549999237060547,3.104999542236328,1.605001449584961,-1.3799991607666016,-4.900001525878906,4,-0.16019325440632548,-1.180184205100022,50.54999923706055,-3.526377079296879,50.7599983215332,-2.733304511469536,51.040000915527344,-0.16019325440632548
9868,2019-05-06,51.22000122070313,51.27999877929688,50.18999862670898,50.25,26245200.0,-0.010241522305253437,1.0000069994680405,1.4477669726024383,30.04732871919437,40.035359126232244,3.0969559524948025,4.355616326675616,2.909360486189655,-0.8868400485196943,31.927493846758786,1.5600013732910227,-0.005388798986437848,-3.8699987411498924,-10.070487823875759,2.330490341575974,-6.9702432825128255,-0.7697541997869592,5.258106014605026,64.7059879500502,16.99584374069825,3.1002445413629314,5,3.4849987030029226,3.634998321533196,2.172499656677239,-0.8500003814697337,-4.900001525878913,0,-0.12553690261484773,1.6913665134503806,51.75,-1.180184205100022,50.54999923706055,-3.526377079296879,50.7599983215332,-0.12553690261484773
9869,2019-05-07,50.47999954223633,50.88000106811523,49.93000030517578,50.599998474121094,29713400.0,-0.014447513877990592,1.7941029625433031,-0.12371008337265915,26.020020256950247,33.92263757056158,2.8337916480152217,4.939313648308271,3.6401407881418635,-0.09883096551170922,32.303116426130494,1.2900009155273509,-0.6897458863145687,-4.350000381469727,-10.8739773922359,2.1739766292964475,-7.611988886852814,-1.0880118760866395,5.362296862729494,29.100498130999576,-15.786506904293155,3.261988505383088,5,3.6750011444091797,4.280000686645508,3.035001754760742,-0.10999870300292969,-3.779998779296875,1,-0.11747227335480037,1.0000069994680405,51.22000122070313,1.6913665134503806,51.75,-1.180184205100022,50.54999923706055,-0.11747227335480037
9870,2019-05-08,49.2400016784668,50.790000915527344,49.06999969482422,50.20000076293945,36812400.0,-0.0245641417395821,-1.6461495123067713,8.000063578853673,12.35863585409487,28.1462224480182,2.891730854450607,6.008518357031932,4.852127302897813,1.1752659272590478,33.201067548116924,1.720001220703125,-1.4678280400437345,-5.285998344421387,-12.264619426553665,1.6926227377108916,-8.775308885487526,-1.7966878033552476,5.892819194524222,6.181890314275568,-33.576994538007916,3.489310541066139,5,1.8399982452392578,5.089998245239258,4.274999618530273,1.1299991607666016,-3.0500030517578196,2,-0.08407804758780446,1.7941029625433031,50.47999954223633,1.0000069994680405,51.22000122070313,1.6913665134503806,51.75,-0.08407804758780446
9871,2019-05-09,46.61999893188477,48.290000915527344,46.04999923706055,47.9000015258789,59642200.0,-0.05320882732073062,1.17475746133918,1.3333373069800931,10.247814789169638,25.367554927923514,4.234122645705433,8.336890379166483,7.412774058228457,3.807133820968751,34.215363131450275,3.19000244140625,-2.396070049183834,-7.449501037597649,-15.238417647886969,0.3394155726916708,-11.343959342742309,-3.555042732452989,7.664026976162894,9.87867676955342,-24.897758681364955,3.894458305144659,5,2.6200008392333913,6.200000762939446,6.895002365112298,3.7500019073486257,-0.48999786376954546,3,-0.012655516218477936,-1.6461495123067713,49.2400016784668,1.7941029625433031,50.47999954223633,1.0000069994680405,51.22000122070313,-0.012655516218477936
9872,2019-05-10,46.20000076293945,46.79999923706055,45.099998474121094,46.43999862670898,42522800.0,-0.009008969939252154,2.541671633725135,0.1874979510944846,7.9893523726171765,22.817210755930283,4.10963153275334,8.433178141277729,7.776338730078585,4.243541204319079,35.22773426528955,1.7000007629394531,-3.351765430793847,-7.3894992828369155,-15.88092772669134,1.1019291610175088,-11.635213504764131,-3.1437850609097,6.766580877750272,17.79938890774974,-10.910527580568054,4.245714221927213,5,2.259998321533203,6.144998550415039,7.815000534057617,4.670000076293945,1.1699981689453196,4,0.012986979744866067,1.17475746133918,46.61999893188477,-1.6461495123067713,49.2400016784668,1.7941029625433031,50.47999954223633,0.012986979744866067
9873,2019-05-13,44.7599983215332,45.63999938964844,44.70000076293945,45.33000183105469,39091900.0,-0.0311688834984043,-1.7246391233918807,2.3750357631052617,7.308164543066923,20.10596213235195,5.089361214180137,9.43878504089831,9.131050285656023,5.704200262280736,36.032873460113755,1.5,-4.260981059416494,-8.246501731872556,-17.487671594956787,0.9946681312116752,-12.867086663414668,-3.625916800330444,6.790598349174168,0.9708342335113125,-20.738551496139678,4.620584931542115,5,3.500001907348633,7.385002136230469,9.330001831054688,6.185001373291016,2.3100013732910156,0,0.04669348147813568,2.541671633725135,46.20000076293945,1.17475746133918,46.61999893188477,-1.6461495123067713,49.2400016784668,0.04669348147813568
9874,2019-05-14,45.16999816894531,45.4900016784668,44.86999893188477,45.18000030517578,24706500.0,0.00915996118826623,-1.0327938564674928,0.017547499380952063,9.600478235986174,18.01731974687624,4.2009063780536735,8.59441564349573,8.618133023333755,5.306912554865939,36.83168318090594,0.7300033569335938,-4.539973392793925,-7.281001853942868,-17.01612177352348,2.4541180656377435,-12.148561813733174,-2.4134418941525624,5.010479320208475,7.717526998848075,-10.089495315104653,4.867559959790307,5,3.0900020599365234,6.975002288818359,9.017501831054688,5.775001525878906,2.0200004577636648,1,0.025459410504681923,-1.7246391233918807,44.7599983215332,2.541671633725135,46.20000076293945,1.17475746133918,46.61999893188477,0.025459410504681923
9875,2019-05-15,45.61999893188477,45.75,44.7599983215332,44.91999816894531,23407900.0,0.009962381695397982,1.062497268128698,-69.98512585812428,12.787093776883168,16.37330123136661,3.2912290817385923,7.663913197261408,8.076703764892606,4.907018464964089,36.98790313947288,0.9900016784667969,-4.654709353605064,-6.276501083374015,-16.250612382768956,3.6976102160209265,-11.263556733071482,-1.2894454336765477,3.4643832120261493,25.62668885354027,7.574209499264377,4.98705564969747,5,2.640001296997063,6.525001525878899,8.567501068115227,5.325000762939446,1.8400001525878835,2,0.02367386796012938,-1.0327938564674928,45.16999816894531,-1.7246391233918807,44.7599983215332,2.541671633725135,46.20000076293945,0.02367386796012938
9876,2019-05-16,45.52999877929688,45.95000076293945,45.41999816894531,45.47000122070313,19954700.0,-0.001972822330010837,-5.624880793438282,0.08571070457381616,18.693290150884778,15.005797633205258,2.8991313592793873,7.0912592422348055,8.095878222469032,5.047589631904465,36.036512074868924,0.5300025939941406,-4.810755106270783,-5.7150011062622,-15.55781623918702,4.1278140266626195,-10.636408672724606,-0.7935935397997937,2.6775070884197447,39.52374378294754,19.815376314389383,4.92140756646241,5,2.460000991821282,6.61500167846679,8.657501220703118,5.415000915527337,2.100002288818345,3,0.014495933782282533,1.062497268128698,45.61999893188477,-1.0327938564674928,45.16999816894531,-1.7246391233918807,44.7599983215332,0.014495933782282533
9877,2019-05-17,44.88999938964844,45.72999954223633,44.7599983215332,45.18000030517578,22500400.0,-0.014056652905939937,-2.527257594673325,-4.83354526958291,19.922636198290434,13.880831797549266,2.7532386210704445,7.020061729975424,8.66743814204996,5.746128893889868,35.11265885082089,0.970001220703125,-4.945787933483572,-5.675000381469729,-15.286756050883639,3.9367552879441803,-10.480878216176684,-0.8691225467627746,2.616005457112756,15.19989013671875,-6.551319130471455,4.805877834706954,5,2.9000015258789062,7.255001068115234,9.475000381469727,6.204999923706055,1.9599990844726562,4,0.027623116402909487,-5.624880793438282,45.52999877929688,1.062497268128698,45.61999893188477,-1.0327938564674928,45.16999816894531,0.027623116402909487
9878,2019-05-20,43.560001373291016,44.52000045776367,43.45000076293945,44.0,28675000.0,-0.02962793571933342,-2.242424067277404,1.5172318539370182,17.75862902438155,12.962899438374968,3.221134997488484,7.534499111648067,9.915999437672667,7.1474861532509095,34.597206705209224,1.4399986267089844,-5.112506424684767,-6.241998481750485,-15.511238782817934,3.027241819316963,-10.876618632284206,-1.6073783312167649,3.38480265670583,4.4000244140625,-19.027307137825765,4.634620150533724,5,3.559999465942383,7.959999084472656,10.95999813079834,7.55999755859375,4.629997253417962,0,0.08746550593384206,-2.527257594673325,44.88999938964844,-5.624880793438282,45.52999877929688,1.062497268128698,45.61999893188477,0.08746550593384206
9879,2019-05-21,44.459999084472656,44.77999877929688,44.18000030517578,44.34000015258789,25543400.0,0.02066110382938313,-1.7272743035988636,-0.27272569640116867,24.222583574509486,14.281115851754368,1.5392678139285962,5.804263814900416,8.915297052102282,6.2832910186723865,33.89814368803609,1.2199974060058665,-5.424922852791617,-4.626000785827635,-13.158215440525737,3.9062138688704664,-8.89210811317669,-0.3598934584785809,1.7858442921127136,40.399932861328125,13.462235981661973,4.266107327349052,5,1.4100017547607422,7.060001373291016,10.267501831054688,6.835000991821289,3.0,1,0.058704468378252495,-2.242424067277404,43.560001373291016,-2.527257594673325,44.88999938964844,-5.624880793438282,45.52999877929688,0.058704468378252495
9880,2019-05-22,44.0,44.459999084472656,43.849998474121094,44.150001525878906,16932500.0,-0.010346358388327315,-1.7110862451892919,-1.2500238420701275,23.736966320835407,15.779910466383898,1.3162199554040015,5.380811052153426,9.260077538407813,6.774066835385597,33.68457314327124,0.6100006103515625,-5.73394040503571,-4.349999809265135,-11.861580394286236,3.161580775755965,-8.105790101775689,-0.5942095167545816,1.6866748538561893,21.999969482421875,-6.244702686202075,3.755790292510552,5,1.125,7.520000457763672,11.092500686645508,7.329999923706055,3.8699989318847727,2,0.07249996878884035,-1.7272743035988636,44.459999084472656,-2.242424067277404,43.560001373291016,-2.527257594673325,44.88999938964844,0.07249996878884035
9881,2019-05-23,44.52999877929688,44.7400016784668,42.86000061035156,43.36999893188477,35783900.0,0.012045426802201886,1.3797396840572995,-7.733253649356595,19.406762620348985,17.048511605020764,0.512468820084429,4.027120290716105,8.59285292288152,6.272011978583507,34.689135830478385,1.8800010681152344,-5.948570968872055,-3.1660009384155217,-9.462260886617436,3.1302590097863927,-6.314130912516482,-0.017870964314560922,0.7093412563759571,58.18811116590242,33.83833673769188,3.1481299741009585,5,-0.12499809265137429,6.6950016021728445,11.01750183105468,7.710000991821282,3.5200004577636648,3,0.06579834685596264,-1.7110862451892919,44.0,-1.7272743035988636,44.459999084472656,-2.242424067277404,43.560001373291016,0.06579834685596264
9882,2019-05-24,44.56999969482422,45.04999923706055,44.4900016784668,44.59000015258789,27168100.0,0.0008982914130672981,-5.222316414114655,-0.01724177620220529,20.601224750813557,18.525518294770393,0.24243106211213927,3.5500905785635126,8.443242962243573,6.2575971895008,36.292829340312416,0.55999755859375,-5.912976362474893,-2.7329999923706083,-8.760583228829276,3.2945832440880594,-5.746791610599942,0.2807916258587255,-1.7099990844726562,78.08219893919996,56.40670948679236,3.0137916182293356,5,-0.16499900817871094,6.505001068115234,12.037500381469727,9.229999542236328,3.549999237060554,4,0.06865607795026207,1.3797396840572995,44.52999877929688,-1.7110862451892919,44.0,-1.7272743035988636,44.459999084472656,0.06865607795026207
9883,2019-05-28,43.56999969482422,44.68999862670898,43.29999923706055,44.65999984741211,34779900.0,-0.022436616711849044,1.4173950541522409,54.49876025176426,20.138278703793787,19.696385013415682,1.1799638553004144,4.170050209040632,9.291062075616829,7.275233023466356,37.87282062794516,1.3899993896484304,-5.5609448378865665,-3.3559999465942383,-9.323901996515175,2.611902103326699,-6.339950971554707,-0.3720489216337697,-0.7099990844726562,32.42006984906679,11.201148577880986,2.98395102496047,5,0.8350009918212891,7.505001068115234,13.045001029968262,10.229999542236328,4.950000762939453,1,0.07528112926947106,-5.222316414114655,44.56999969482422,1.3797396840572995,44.52999877929688,-1.7110862451892919,44.0,0.07528112926947106
9884,2019-05-29,44.22999954223633,44.52999877929688,43.33000183105469,43.349998474121094,28450300.0,0.015148034244547137,-1.6087050267237923,-0.8073403164448426,27.20653726081777,21.298545400519526,0.416390790372283,3.134405813485209,8.490827787324527,6.678240837032007,39.479304596009676,1.1999969482421946,-5.111802289897902,-2.3555000305175753,-8.10830099195497,3.397300930919819,-5.231900511236269,0.5209004502011183,-1.3261989593505845,62.557068081066724,37.807000418852994,2.8764004807186967,5,0.1750011444091797,6.845001220703125,12.385001182556152,9.569999694824219,3.8500022888183594,2,0.0895319720881107,1.4173950541522409,43.56999969482422,-5.222316414114655,44.56999969482422,1.3797396840572995,44.52999877929688,0.0895319720881107
9885,2019-05-30,44.72999954223633,45.02999877929688,44.22999954223633,44.29999923706055,21618900.0,0.01130454454385732,-1.8070163697447748,0.48863611733647755,39.346108060498445,23.593302946032153,-0.24935439430259265,2.2761922345722994,7.851255415104937,6.201205331133394,41.12914985407983,0.799999237060554,-4.4393571071809745,-1.5540000915527372,-7.010011958337721,3.9020117752322463,-4.2820060249452325,1.174005841839758,-1.783274986267088,85.38813262613331,56.32974569622283,2.728005933392492,5,-0.4349994659423828,6.345001220703125,11.99000072479248,9.069999694824219,3.0900001525878906,3,0.06103285424044147,-1.6087050267237923,44.22999954223633,1.4173950541522409,43.56999969482422,-5.222316414114655,44.56999969482422,0.06103285424044147
9886,2019-05-31,44.040000915527344,44.97000122070313,43.93000030517578,44.18000030517578,25532500.0,-0.015425858121403624,-4.777773068283005,-0.32557974485903374,38.18380255384508,25.62232142998267,0.23139474405221705,2.5860602130317574,8.402069368497173,6.906876552369958,42.60716200780333,1.0400009155273509,-3.82020969500563,-1.9184988021850558,-7.0712412463392695,3.234243641969158,-4.494870024262163,0.6578724198920511,-1.0512108659362767,42.28581019810268,11.315656246539874,2.576371222077108,5,-0.08500099182128906,6.579999923706055,12.757499694824219,9.759998321533203,3.7099990844726562,4,0.08696634733736053,-1.8070163697447748,44.72999954223633,-1.6087050267237923,44.22999954223633,1.4173950541522409,43.56999969482422,0.08696634733736053
9887,2019-06-03,43.459999084472656,44.59000015258789,43.20000076293945,44.25,31155700.0,-0.013169886898212857,-1.1221404277128082,5.642888283378746,42.14975828718147,28.332446903627105,0.656228563818523,2.6489658284120736,8.806842082368817,7.494547213530026,44.63788625418913,1.3899993896484375,-3.3307393985213736,-2.084000587463379,-6.565093239474912,2.397092064548154,-4.324546913469149,0.15654573854239118,-0.42998485113219687,14.207573954135977,-19.70809164948695,2.2405463260057665,6,0.49500083923339844,4.51500129699707,13.39000129699707,10.625001907348633,4.75,0,0.10561436376623856,-4.777773068283005,44.040000915527344,-1.8070163697447748,44.72999954223633,-1.6087050267237923,44.22999954223633,0.10561436376623856
9888,2019-06-04,44.790000915527344,44.86000061035156,43.77000045776367,44.15999984741211,28094900.0,0.030602895974976452,1.8311675443767927,-0.7974687822920993,47.934796850717575,30.967137267650227,-0.5374701423932606,0.8564561951444745,7.357941392356835,6.175714887268796,46.413014937545974,1.4000015258789062,-3.1119615479165077,-0.4324987411498995,-4.035572992467408,3.170575510167609,-2.2340358668086537,1.3690383845088547,-1.7195869821124816,86.88534841981694,47.604564826878615,1.8015371256587525,6,-0.8350009918212891,2.854999542236328,10.764999389648438,9.639999389648438,3.80999755859375,1,0.07434690663743693,-1.1221404277128082,43.459999084472656,-4.777773068283005,44.040000915527344,-1.8070163697447748,44.72999954223633,0.07434690663743693
9889,2019-06-05,44.54999923706055,45.18000030517578,44.18999862670898,45.11000061035156,20802000.0,-0.00535837627955027,1.8285731412908035,-0.8888895616738621,44.04894355349952,33.22402362683513,-0.31665950196150305,0.6634330468974099,7.48927812185935,6.416821886970574,48.040838690537214,0.990001678466804,-2.8898668199608153,-0.37600040435791016,-3.0004959799191724,2.248495171203352,-1.6882481921385448,0.9362473834227245,-1.439993597572773,68.18175688042463,26.05129957029999,1.3122477877806327,6,-0.529998779296875,2.7900009155273438,10.745000839233398,10.245000839233398,5.369998931884766,2,0.08911338470687413,1.8311675443767927,44.790000915527344,-1.1221404277128082,43.459999084472656,-4.777773068283005,44.040000915527344,0.08911338470687413
9890,2019-06-06,45.099998474121094,45.16999816894531,44.5099983215332,44.75,19076200.0,0.012345662098306232,1.6938886726352667,-0.6249957425358138,47.7248653754551,36.37047948851359,-0.7757982975674835,-0.22411831063571697,6.813487516165864,5.865229583344224,49.35073569701303,0.6599998474121094,-2.462517021684114,0.38099899291992045,-1.2910984334591262,2.053096419298967,-0.45504972026959933,1.2170477061094402,-1.9071930480058015,95.95950254794865,51.28931205250683,0.8360487131895222,6,-0.9099979400634766,2.240001678466797,10.130001068115234,9.870000839233398,5.020000457763679,3,0.0660754646952717,1.8285731412908035,44.54999923706055,1.8311675443767927,44.790000915527344,-1.1221404277128082,43.459999084472656,0.0660754646952717
9891,2019-06-07,46.02999877929688,46.11999893188477,45.099998474121094,45.25,24370300.0,0.020620850036379368,1.1250029802350643,2.22857765667577,55.85215420780003,40.287249428178754,-1.643476597770153,-1.2654674624098305,5.7749355601882755,4.948288920377259,49.266840801239,1.020000457763679,-2.1331525342601623,1.3404993057251033,-0.20652410475992156,2.8875227162101282,0.5669876004825909,2.114011010967616,-2.7577055580191683,96.91780106080004,46.51551222932832,0.7735117052425122,6,-1.3699989318847727,1.3100013732910085,9.060002326965325,9.135002136230462,3.1399993896484304,4,0.038887702867644425,1.6938886726352667,45.099998474121094,1.8285731412908035,44.54999923706055,1.8311675443767927,44.790000915527344,0.038887702867644425
9892,2019-06-10,46.79999923706055,47.18999862670898,46.20000076293945,46.22999954223633,20806100.0,0.016728231114140124,-2.1428640629730324,0.7307699831761739,67.64704660163676,45.56600141682797,-2.3064317209592105,-2.0956582830135346,4.904704695788325,4.191966416806977,48.55922256409363,1.1599998474120952,-1.7144789835268526,2.0804998397827177,0.3932297305075352,3.7677699490579,1.23686478514513,2.9241348944203054,-3.3568436731464075,88.59650296921934,31.037849424858308,0.8436350546375906,6,-1.6049995422363281,0.5400009155273438,7.9800004959106445,8.055000305175781,2.5900001525878906,0,0.020299161932189946,1.1250029802350643,46.02999877929688,1.6938886726352667,45.099998474121094,1.8285731412908035,44.54999923706055,0.020299161932189946
9893,2019-06-11,46.849998474121094,47.31999969482422,46.52000045776367,47.2599983215332,18415500.0,0.001068359783667594,2.0188502702663795,-0.7192983630255251,64.34573147834371,49.692578552108635,-2.0587316450896935,-2.0881102274021117,4.733969135368284,4.163579256837437,47.66071289790907,0.7999992370605469,-1.2684082115933961,2.025999069213867,0.08792280519229223,3.964075333235442,1.0569609372030797,2.9950372012246547,-3.10709546518337,84.98399168323158,24.21162252106633,0.9690381320107893,6,-1.5899982452392578,0.220001220703125,7.930001258850098,8.005001068115234,3.0900001525878835,1,0.029028829341430917,-2.1428640629730324,46.79999923706055,1.1250029802350643,46.02999877929688,1.6938886726352667,45.099998474121094,0.029028829341430917
9894,2019-06-12,46.31999969482422,46.66999816894531,46.25,46.66999816894531,15900600.0,-0.01131267441960826,1.4,0.8536551326305604,63.809519484471004,52.41073537699447,-1.3422397920719291,-1.5468463894922806,5.108471000360126,4.706898773252391,46.767695161572874,0.5999984741210938,-0.8509012889978322,1.438500213623044,-0.6080033346279379,3.485003761874026,0.4152484394975531,2.461751987748535,-2.219387017297848,64.41282877990837,-1.2117741338852142,1.0232517741254927,6,-1.0599994659423828,0.5500011444091797,8.460000038146973,8.53499984741211,3.950000762939453,2,0.04922277189806712,2.0188502702663795,46.849998474121094,-2.1428640629730324,46.79999923706055,1.1250029802350643,46.02999877929688,0.04922277189806712
9895,2019-06-13,46.70000076293945,46.959999084472656,46.52999877929688,46.599998474121094,12267600.0,0.008203822768109825,-2.583310816180714,-0.28572207084468665,63.15152109249177,55.18492632573299,-1.5795113480961618,-1.941320373409738,4.579018268405193,4.331067059021024,45.96669910695913,0.6399993896484375,-0.30495237469190783,1.7645011901855483,-0.4166180274368614,3.945620407807958,0.6739415813743435,2.855060798996753,-2.2774493836832974,72.07213554196164,5.279383463444248,1.0905596088112064,6,-1.4400005340576172,0.125,7.757499694824219,8.059999465942383,4.649997711181641,3,0.06895069279230537,1.4,46.31999969482422,2.0188502702663795,46.849998474121094,-2.1428640629730324,46.79999923706055,0.06895069279230537
9896,2019-06-14,46.18999862670898,46.41999816894531,45.54999923706055,45.83000183105469,15381100.0,-0.010920816443223846,1.1219592755760455,3.599885561701245,59.28897933721419,57.08928422018107,-0.8185375949732858,-1.4538785884858711,4.894454664661708,4.857004987285187,45.50155107270364,1.1500015258789062,0.09150030441678325,1.221499061584467,-1.0167165588504048,3.4597146820193387,0.10239125136703109,2.340606871801903,-1.4777024158960117,36.15814825590753,-28.00007165936149,1.1191078102174354,6,-0.644998550415032,-0.6149978637695241,6.515001296997077,8.140001296997077,5.560001373291023,4,0.08508336051136633,-2.583310816180714,46.70000076293945,1.4,46.31999969482422,2.0188502702663795,46.849998474121094,0.08508336051136633
9897,2019-06-17,46.13000106811523,46.52999877929688,45.79999923706055,46.13999938964844,12643300.0,-0.0012989296466239253,-1.1790966595876935,-0.027773362579626308,66.4524454996148,59.146800736725204,-0.3799237620957072,-1.3662693958165875,4.740993141320843,4.938020426659598,44.748841601646234,0.7299995422363352,0.2746802763155003,1.0995014190673729,-1.1974845595198076,3.3964873976545533,-0.048991570226220915,2.2479944083609666,-1.1569345089011378,32.76845655664353,-33.94190557714229,1.1484929892935911,6,-0.3750019073486257,-1.0400009155273366,4.899998664855964,6.6899986267089915,6.789997100830085,0,0.06590065099589415,1.1219592755760455,46.18999862670898,-2.583310816180714,46.70000076293945,1.4,46.31999969482422,0.06590065099589415
9898,2019-06-18,47.36999893188477,48.0,46.599998474121094,46.75,25732300.0,0.026880508022069538,-2.0434750158599844,-62.01030141163157,68.77989928469867,61.89468470685844,-1.3583019609338791,-2.4308263637152905,3.307860140185234,3.6974041426311786,43.10533762531465,1.8699989318847727,0.5756809702605281,2.1489994049072365,-0.26354563381025287,4.561544443624726,0.9427268855484883,3.3552719242659848,-2.162239059109673,74.28567869671326,6.758726519921694,1.206272519358745,6,-1.1149997711181712,-1.9399986267089915,3.0325002670288015,4.9750003814697195,4.790000915527337,1,0.04264303363545152,-1.1790966595876935,46.13000106811523,1.1219592755760455,46.18999862670898,-2.583310816180714,46.70000076293945,0.04264303363545152
9899,2019-06-19,47.06999969482422,47.58000183105469,47.0,47.47999954223633,17436400.0,-0.00633310626609751,-1.1091004931370032,-0.6612912157214944,64.33823649721022,63.7406148314979,-0.741193135609798,-2.029310560866044,3.404677101667467,4.038464803286175,41.615051395155604,0.5800018310546875,0.8885736021001236,1.7185001373291016,-0.8007248569538845,4.237725131612088,0.458887640187605,2.978112634470598,-1.5271710067821331,62.04081569101273,-3.093520789110876,1.2596124971414937,6,-0.5200004577636719,-1.6399993896484375,3.132500648498535,5.075000762939453,4.520000457763672,2,0.060972996611264874,-2.0434750158599844,47.36999893188477,-1.1790966595876935,46.13000106811523,1.1219592755760455,46.18999862670898,0.060972996611264874
9900,2019-06-20,47.18999862670898,48.04999923706055,46.86999893188477,47.86999893188477,20126800.0,0.0025493718432709755,1.2692293584711745,1.6585379469478105,70.75097264726405,65.39603910254945,-0.5962502208104681,-2.0006432214877563,3.0903067851744837,3.9659111349280707,39.807617363072545,1.1800003051757741,1.0729198919782021,1.6789991378784137,-0.8835067256452476,4.241505001402075,0.3977462061165866,2.960252069640241,-1.3523093812319402,65.59997558593722,-2.324390317215858,1.2812529317618304,6,-0.3899993896484304,-1.7349987030029226,3.0125017166137766,4.955001831054695,5.319999694824226,3,0.06526810596920529,-1.1091004931370032,47.06999969482422,-2.0434750158599844,47.36999893188477,-1.1790966595876935,46.13000106811523,0.06526810596920529
9901,2019-06-21,47.459999084472656,47.72999954223633,46.79999923706055,46.95000076293945,31096300.0,0.005721561043039891,-1.296293156633088,-0.7499971950767831,77.4725320790941,66.48775971115583,-0.7175290704419126,-2.1501182099713674,2.611202538910966,3.748122039913362,37.621583218732916,0.9300003051757812,1.3467531144261216,1.802499580383298,-0.8570438853902687,4.4620430461568645,0.47272784749651464,3.1322713132700812,-1.3125864401739307,73.77777099609375,-0.9025192356638314,1.3297717328867824,6,-0.6599998474121094,-2.0049991607666016,2.7425012588500977,4.685001373291016,4.240001678466797,4,0.08196374767569514,1.2692293584711745,47.18999862670898,-1.1091004931370032,47.06999969482422,-2.0434750158599844,47.36999893188477,0.08196374767569514
9902,2019-06-24,47.63000106811523,47.849998474121094,47.16999816894531,47.4000015258789,14479900.0,0.003582005624146456,1.0298687619209863,0.4509809788096609,73.20261967523942,67.47185839969981,-0.8464243758365697,-2.191476462422834,2.228149066068461,3.6158828836055505,35.58294436730181,0.6800003051757812,1.567579673579715,1.8195014953613224,-0.9272665781088563,4.566269568831501,0.4461174586262331,3.192885532096412,-1.2162263008298453,71.0346242788248,-2.014984648349852,1.3733840367350891,6,-0.8300018310546804,-2.1750011444091726,2.4374990463256907,4.514999389648445,2.9199981689453196,0,0.08650008061080672,-1.296293156633088,47.459999084472656,1.2692293584711745,47.18999862670898,-1.1091004931370032,47.06999969482422,0.08650008061080672
9903,2019-06-25,46.849998474121094,47.68000030517578,46.79999923706055,47.56000137329102,16665600.0,-0.016376287560410874,-1.1728384596184367,-3.0869752707611475,67.26726193510544,67.85605200532585,-0.07422760778873538,-1.2154626836078108,2.761656335744462,4.436202237720167,33.17876851951476,0.8800010681152344,1.617201514990633,0.8754989624023466,-1.693969104528783,3.444967029333476,-0.40923507106321466,2.160232995867908,-0.20715228106718797,3.99993896484375,-66.7876138481808,1.2847340334655635,6,-0.049999237060546875,-1.394998550415039,3.117502212524414,5.295001983642578,2.6500015258789062,1,0.12956243100364562,1.0298687619209863,47.63000106811523,-1.296293156633088,47.459999084472656,1.2692293584711745,47.18999862670898,0.12956243100364562
9904,2019-06-26,48.18999862670898,48.47999954223633,47.56000137329102,47.6500015258789,21886300.0,0.028601925213040724,-1.5555596763854305,-0.7605561913358294,70.73825393387409,68.699022321035,-1.252820294496928,-2.364824034611722,1.1901628673515958,3.1190130652922363,30.412704743634855,1.6300010681152344,1.5147722330490723,2.0174991607665973,-0.5958820226088122,4.630880344142007,0.7108085690788926,3.324189752454302,-1.3899993896484304,82.73804387809277,14.50937979896328,1.3066905916877034,6,-1.1749992370605398,-2.519998550415032,1.1300020217895579,3.3300018310546946,0.490001678466804,2,0.08238226465735532,-1.1728384596184367,46.849998474121094,1.0298687619209863,47.63000106811523,-1.296293156633088,47.459999084472656,0.08238226465735532
9905,2019-06-27,47.459999084472656,48.41999816894531,47.2400016784668,48.1500015258789,23062900.0,-0.01514836196388114,-1.0884944399808252,-1.2777891591372954,59.86207107017776,68.76269918025316,-0.4511176143342155,-1.4965416206724598,1.6615512287170446,3.859986327864405,28.08034823865474,1.1799964904785156,1.4426065093356044,1.1509996414184585,-1.4301290430911635,3.7321283259280804,-0.13956470083635253,2.4415639836732694,-0.6599998474121094,39.28569806676627,-24.26828859891583,1.2905643422548123,6,-0.31999969482421875,-1.789999008178711,1.235001564025879,4.060001373291016,-0.48999786376952414,3,0.08702067315181283,-1.5555596763854305,48.18999862670898,-1.1728384596184367,46.849998474121094,1.0298687619209863,47.63000106811523,0.08702067315181283
9906,2019-06-28,47.86999893188477,48.20000076293945,47.68000030517578,47.77000045776367,26646200.0,0.008638850723160951,-2.714305177111717,-0.14492481203008697,57.764875106025386,67.79741358096545,-0.6679949580480695,-1.6916261836497952,0.9327322043344424,3.450841736076356,25.520582365342936,0.7400016784667969,1.4267055106473236,1.369499588012701,-1.0670852071652632,3.806084383190665,0.15120719042371888,2.587791985601683,-0.8011996459960997,63.690446455738595,3.167677840292484,1.218292397588983,6,-0.3299999237060618,-2.1999988555908274,0.4525012969970632,3.650001525878899,-0.9099998474121165,4,0.09692917261708711,-1.0884944399808252,47.459999084472656,-1.5555596763854305,48.18999862670898,-1.1728384596184367,46.849998474121094,0.09692917261708711
9907,2019-07-01,48.04999923706055,49.45000076293945,47.75,49.290000915527344,27423300.0,0.003760190290204468,1.179486238980792,-12.400205996794725,58.547013423712315,66.66042626307808,-0.611285286306213,-1.5917328041634278,0.43168762531882265,3.2745083974373017,22.76222891698684,1.7000007629394531,1.4008680369595155,1.3199998855590849,-0.7474620202052336,3.3874617913234033,0.28626893267692566,2.353730838441244,-0.80999755859375,47.16978416023447,-9.835023627311863,1.0337309528821579,7,0.07500076293945312,-1.7249984741210938,-0.2349987030029297,3.1750011444091797,-1.3199996948242188,0,0.0759625719840531,-2.714305177111717,47.86999893188477,-1.0884944399808252,47.459999084472656,-1.5555596763854305,48.18999862670898,0.0759625719840531
9908,2019-07-02,48.11999893188477,48.22000122070313,47.68999862670898,47.90999984741211,15381600.0,0.001456809488775912,1.5853554149609026,-0.16935387114339817,63.71950350795072,66.59167815316036,-0.6299560235463701,-1.47509491657582,0.0241993717522746,3.219317963045981,20.115269780428985,0.5300025939941548,1.4566462564551586,1.2234996795654354,-0.7186886975751179,3.1656880567059886,0.25240549099515874,2.194593868135712,-0.4821974182128983,39.81889674076305,-15.57762313712162,0.9710941885702766,7,0.00500106811522727,-1.7949981689453196,-0.37999820709229226,3.105001449584954,-0.9500007629394602,1,0.05049876058009706,1.179486238980792,48.04999923706055,-2.714305177111717,47.86999893188477,-1.0884944399808252,47.459999084472656,0.05049876058009706
9909,2019-07-03,48.52000045776367,48.56000137329102,48.0,48.18000030517578,10739100.0,0.0083125838478324,1.6666606116201832,1.6190554041779652,63.829781066584424,65.82265686641819,-0.896970728529837,-1.6468594685379685,-0.714311396821671,2.842829211752246,17.747448348687033,0.5600013732910227,1.4804145124270178,1.4250011444091797,-0.3076027916408606,3.15760508045922,0.5586991763841596,2.2913031124342,-0.8300018310546946,57.918520794423976,4.440037685351889,0.8663019680250216,7,-0.3950004577636719,-2.1949996948242188,-0.7799997329711914,2.7049999237060547,-2.5400009155273438,2,0.02019784692890525,1.5853554149609026,48.11999893188477,1.179486238980792,48.04999923706055,-2.714305177111717,47.86999893188477,0.02019784692890525
9910,2019-07-05,48.08000183105469,48.18000030517578,47.43999862670898,48.02999877929688,14339200.0,-0.009068397002427897,4.920013427734432,0.14706773328544173,64.51615738589459,64.38305967828491,-0.3547548611476401,-1.0246962245341535,-0.6229799660142419,3.305138444366321,15.07072970161713,1.0800018310546946,1.3701087188166738,0.8360023498535156,-0.6722405111741807,2.344245210881212,0.08188091933966746,1.5901237803673638,1.3699989318847656,31.840921599514388,-22.84413797431405,0.7541214305138466,7,0.0449981689453125,-1.7550010681152344,-0.34000110626220703,3.144998550415039,-2.4800033569335938,4,0.01247916911961422,1.6666606116201832,48.52000045776367,1.5853554149609026,48.11999893188477,1.179486238980792,48.04999923706055,0.01247916911961422
9911,2019-07-08,47.81999969482422,47.95000076293945,47.06999969482422,47.61999893188477,16564300.0,-0.005407698134955896,2.826067486544984,3.999771132133475,62.59312888611463,63.204227368382156,-0.04281926160746963,-0.6574222422159437,-0.6860709234002442,3.5663665581350585,13.111000832149855,1.0100021362304688,1.3258666150324245,0.48650016784667827,-0.9279409072025686,1.9009412428959251,-0.22072036967794872,1.1937207053713053,1.5898010253906278,31.512590899546883,-24.873019807558105,0.707220537524625,7,0.30500030517578125,-1.4949989318847656,-0.13499927520751953,3.405000686645508,-0.9799995422363281,0,-0.01777495774875726,4.920013427734432,48.08000183105469,1.6666606116201832,48.52000045776367,1.5853554149609026,48.11999893188477,-0.01777495774875726
9912,2019-07-09,47.75,47.79999923706055,47.13000106811523,47.36000061035156,17853200.0,-0.001463816295920961,1.7346983261969928,1.9499895096226065,53.42960959980825,61.66671044223803,0.051397334750951984,-0.5403033109137638,-0.7796467633143465,3.6298526973493495,12.016223177885497,0.6899986267089915,1.2219045414807184,0.3690004348754883,-1.0337623951697381,1.7717632649207147,-0.33238098014712136,1.070381849898098,1.566208679199221,45.637552964067424,-8.133361694031706,0.7013814150226121,7,0.5100002288818359,-1.4249992370605469,-0.46249961853027344,3.4750003814697266,-1.8800010681152273,1,-0.016544521791148514,2.826067486544984,47.81999969482422,4.920013427734432,48.08000183105469,1.6666606116201832,48.52000045776367,-0.016544521791148514
9913,2019-07-10,48.209999084472656,48.61000061035156,47.9000015258789,47.91999816894531,16032300.0,0.009633488680055535,-3.30310036298046,0.7435932548221761,59.999986615108114,60.473569629041805,-0.21836095271343225,-0.9414595756156174,-1.3586946801390383,3.1605199695972885,11.212114244280835,0.8600006103515625,1.0542449278983668,0.7609994888305636,-0.6650425020525361,2.1870414797136633,0.047978493389017274,1.4740204842721099,1.0163612353515674,74.02589038449153,20.421137665627953,0.7130209954415493,7,0.05000114440917969,-1.5999984741210938,-2.2449989318847656,3.0150012969970703,-2.509998321533203,2,-0.030699016186312322,1.7346983261969928,47.75,2.826067486544984,47.81999969482422,4.920013427734432,48.08000183105469,-0.030699016186312322
9914,2019-07-11,48.599998474121094,48.77999877929688,48.31000137329102,48.56000137329102,16615100.0,0.008089595458508292,1.3500004768398033,0.13792060193099548,61.80903398783781,60.68989884211514,-0.6080261726718419,-1.2141386414714077,-1.8634089595503553,2.7497879550543303,10.256974260498101,0.5699996948242259,0.9528507803737227,1.036998939514163,-0.3734744994344723,2.4474723784627983,0.3317622200398418,1.7422356589884842,0.54010742070313,89.47366072822796,35.84183672072325,0.705236719474318,7,-0.3399982452392578,-1.779998779296875,-2.7999982833862305,2.625001907348633,-2.0999984741210938,3,-0.029423875515906417,-3.30310036298046,48.209999084472656,1.7346983261969928,47.75,2.826067486544984,47.81999969482422,-0.029423875515906417
9915,2019-07-12,49.91999816894531,49.93000030517578,48.81000137329102,49.0,20148700.0,0.027160488400572724,1.3829702616713049,23.00162136385721,67.52135033680177,61.77395164553474,-1.7236370084511279,-2.403778346284895,-3.2761235033471223,1.4206723193306914,9.80771443686882,1.3300018310546875,0.9815137949978805,2.1959987640380874,0.4950965701827741,3.8969009578934006,1.3455476671104307,3.046449860965744,-2.8499984741210938,99.65027503161129,46.56053433418233,0.8504510969276554,7,-1.4199981689453125,-2.6999988555908203,-4.239997863769531,1.305002212524414,-2.6899986267089844,4,-0.07892625743644388,1.3500004768398033,48.599998474121094,-3.30310036298046,48.209999084472656,1.7346983261969928,47.75,-0.07892625743644388
9916,2019-07-15,50.11999893188477,50.25,49.77000045776367,50.0,14345100.0,0.004006425686607473,1.526306279174823,0.1304338812134156,67.65955167316352,62.78645589547375,-1.755523088538041,-2.4182417267102565,-3.56165673434419,1.2127857689356958,8.84312630224509,0.4799995422363281,0.872526648883202,2.1994995117187557,0.3437837597286517,4.05521526370886,1.2716416357237037,3.1273573877138077,-2.9927992248535205,95.83329767242277,43.154004293490786,0.927857875995051,7,-1.4599990844726634,-2.444999694824226,-4.354998588562019,1.1050014495849538,-3.520000457763679,0,-0.09018357051257231,1.3829702616713049,49.91999816894531,1.3500004768398033,48.599998474121094,-3.30310036298046,48.209999084472656,-0.09018357051257231
9917,2019-07-16,49.16999816894531,50.0,48.959999084472656,49.90999984741211,17131400.0,-0.01895452480417148,1.2608666807644304,-6.166735543757781,66.06647716465542,63.047230746218716,-0.7039732980000082,-1.295221274455443,-2.748676555447801,2.148977127972728,7.645577457246025,1.1599998474121165,0.9025567308722557,1.097498893737793,-0.6345985982751259,2.829596385750712,0.2314501477313371,1.9635476397442488,-1.9178864501953115,54.042445433561056,-4.596404739436885,0.866048746006459,7,-0.5099983215332031,-1.269998550415039,-3.1699981689453125,2.055002212524414,-2.0199966430664134,1,-0.04738657927852019,1.526306279174823,50.11999893188477,1.3829702616713049,49.91999816894531,1.3500004768398033,48.599998474121094,-0.04738657927852019
9918,2019-07-17,49.38999938964844,49.70000076293945,49.2400016784668,49.5,11928600.0,0.004474297923445336,-1.2439196858892052,0.1486491362823282,59.83606813672125,62.60348486512282,-0.8100670283861717,-1.4294167326400924,-3.0888809355779117,1.8990610540802138,7.651868462591768,0.5300025939941406,0.9376724808741486,1.2165000915527315,-0.5775865639524653,3.0105867470579284,0.3194567638001331,2.11354341930533,-2.0179721396484354,55.6700402509835,0.07628880228133283,0.8970433277525979,7,-0.7299995422363281,-1.489999771118164,-3.122499465942383,1.835000991821289,-2.6100006103515554,2,-0.07126949789963788,1.2608666807644304,49.16999816894531,1.526306279174823,50.11999893188477,1.3829702616713049,49.91999816894531,-0.07126949789963788
9919,2019-07-18,49.93999862670898,49.9900016784668,48.88999938964844,49.27999877929688,15671600.0,0.011135842151393405,1.8947201991657925,-5.999965321126241,70.94593506124447,63.31790460682836,-1.2711296852495977,-1.8481332050722514,-3.7313145059091326,1.3123015715082005,7.53762899929266,1.1000022888183594,0.9722927763506917,1.6229993820190387,-0.25653089051770195,3.5025296545557794,0.6832342457506684,2.562764518287409,-2.4528524667089755,78.47210632419069,19.955629140952766,0.9397651362683707,7,-1.279998779296868,-2.039999008178704,-3.77499866485595,1.2850017547607493,-4.979999542236321,3,-0.08490184181747018,-1.2439196858892052,49.38999938964844,1.2608666807644304,49.16999816894531,1.526306279174823,50.11999893188477,-0.08490184181747018
9920,2019-07-19,50.27000045776367,50.65999984741211,49.90999984741211,49.959999084472656,29141100.0,0.006607966362221829,-2.6585379469477757,0.46969915903246395,70.54794431068328,64.20177298733599,-1.405627874007365,-2.0401579132780014,-4.111846862544802,0.945009495829261,7.974386495151794,0.75,0.9805251338849814,1.7990011215209947,-0.1930765823607956,3.791078825402785,0.8029622695800995,2.79503997346189,-2.6723401441636696,77.96614187652884,19.273655847245024,0.9960388519408936,7,-1.375,-2.1650009155273438,-4.204999923706055,0.9549999237060547,-4.709999084472649,4,-0.07499503527817131,1.8947201991657925,49.93999862670898,-1.2439196858892052,49.38999938964844,1.2608666807644304,49.16999816894531,-0.07499503527817131
9921,2019-07-22,51.349998474121094,51.52000045776367,49.88999938964844,50.0099983215332,21688000.0,0.021483946817641764,-1.0632950816901545,4.322561988555959,74.48070040993831,66.54078307735043,-2.1593118008652894,-2.9658448667772603,-5.1464041213257445,-0.16653691289927508,8.590114809252716,1.6300010681152344,0.9918119404378132,2.6844991683959947,0.3738973210208911,4.995101015771098,1.5291982447084393,3.83980009208355,-3.5685977884923616,93.53604887451972,32.00687656552552,1.1553009236875518,7,-1.6399974822998047,-2.8149986267089844,-5.307497978210449,-0.12499809265136719,-5.55999755859375,0,-0.08023367194375142,-2.6585379469477757,50.27000045776367,1.8947201991657925,49.93999862670898,-1.2439196858892052,49.38999938964844,-0.08023367194375142
9922,2019-07-23,51.75,52.0,51.29999923706055,52.0,18413500.0,0.0077897086224938406,4.600006103515625,-0.18656714293441284,75.67184771002265,68.28210097678539,-2.1593191302453008,-3.205719343574984,-5.4818400791331925,-0.5916102842394295,9.445999217447937,0.7000007629394531,1.053402280335682,2.878500747680661,0.2445981944679474,5.512403300893375,1.5615494710743008,4.195452024287022,-3.6695113326004716,91.96141636860517,26.542358448164748,1.3169512766063585,7,-1.5949993133544922,-2.8500003814697266,-6.189999580383301,-0.5249996185302734,-5.959999084472656,1,-0.09951693769814307,-1.0632950816901545,51.349998474121094,-2.6585379469477757,50.27000045776367,1.8947201991657925,49.93999862670898,-0.09951693769814307
9923,2019-07-24,52.91999816894531,52.97000122070313,51.79999923706055,51.97999954223633,20896400.0,0.022608660269474612,1.249993581067433,-3.7599945068359375,78.06120934659195,70.08789823886917,-2.8954281018913335,-4.10828590692757,-6.525923311826503,-1.7855601836999213,10.25712849711527,1.220001220703132,1.1951440249401273,3.7449989318847656,0.7217735402469572,6.768224323522574,2.2333862360658614,5.25661162770367,-4.4475583682857405,98.77443555595431,31.067926496696032,1.5116126958189045,7,-2.029996871948235,-3.134998321533203,-7.497498512268066,-1.694997787475586,-6.04999923706054,2,-0.10903244222809483,4.600006103515625,51.75,-1.0632950816901545,51.349998474121094,-2.6585379469477757,50.27000045776367,-0.10903244222809483
9924,2019-07-25,52.15999984741211,52.599998474121094,51.88000106811523,52.5099983215332,27765400.0,-0.014361268855432208,1.7169776011977005,-0.37233934622486453,74.99998831281448,70.9188580139817,-1.7627047983257071,-3.1996636914173138,-5.659462750449663,-1.0643950739813306,11.77670902363598,1.0399971008300852,1.431702368303526,2.7865005493164077,-0.476253949177341,6.049255047810156,1.1551233000695333,4.417877798563282,-3.1478526763473127,73.70126974847767,1.3977763998462507,1.6313772492468748,7,-1.2299995422363281,-2.2749996185302734,-6.317500114440918,-0.9349994659423828,-4.75,3,-0.10314419255854645,1.249993581067433,52.91999816894531,4.600006103515625,51.75,-1.0632950816901545,51.349998474121094,-0.10314419255854645
9925,2019-07-26,51.59000015258789,53.5,51.52999877929688,52.68999862670898,36401500.0,-0.010927908291635036,-2.2295069665057667,3.1428664850136037,72.25502722757892,71.42946640891674,-1.0403020824052192,-2.4289224090571437,-5.001936330366576,-0.5327859219588476,13.303024377783581,1.970001220703118,1.599188572115736,2.010000801086427,-1.265586422672321,5.285588024845175,0.3722071892070531,3.6477944129658013,-2.1029104955664906,47.091425914576156,-29.11721278422568,1.637793611879375,7,-0.3950004577636719,-1.4400005340576172,-5.600000381469727,-0.36499977111816406,-4.6100006103515625,4,-0.128513298090825,1.7169776011977005,52.15999984741211,1.249993581067433,52.91999816894531,4.600006103515625,51.75,-0.128513298090825
9926,2019-07-29,52.5099983215332,52.56000137329102,50.77999877929688,51.52999877929688,21897500.0,0.01783287781012266,2.2962838685066163,-0.890909910597243,75.53648297035704,72.48168927621691,-1.7719675348938182,-3.144711016637281,-5.8190112856640965,-1.4745586263495198,14.628144520359076,1.7800025939941406,1.7667199069039796,2.6979990005493164,-0.7217363908653809,6.117734391964014,0.9881313048419642,4.407866696256669,-2.4611012164947965,63.60289580271282,-15.792306103900174,1.7098676957073493,7,-1.3149986267089844,-2.3599987030029297,-6.382498741149902,-1.2849979400634766,-3.5900001525878906,0,-0.13235568787653418,-2.2295069665057667,51.59000015258789,1.7169776011977005,52.15999984741211,1.249993581067433,52.91999816894531,-0.13235568787653418
9927,2019-07-30,51.70000076293945,52.31000137329102,51.56000137329102,51.709999084472656,16487700.0,-0.01542558721167564,-4.172465502953385,-0.010202373677019627,68.04552076565395,73.39385067943167,-0.6317871732167433,-2.1578795224941416,-4.892748452289339,-0.6856782202750367,15.513304158541832,0.9499969482421804,1.7668667789300514,1.7055013656616183,-1.7078804360983355,5.118883167421572,-0.0011895352183586283,3.412192266541595,-1.1679492526064266,33.82358716018338,-44.34022384669741,1.7066909008799773,7,-0.5050010681152344,-1.5500011444091797,-5.572501182556152,-0.47500038146972656,-1.6000022888183594,1,-0.11431334158990236,2.2962838685066163,52.5099983215332,-2.2295069665057667,51.59000015258789,1.7169776011977005,52.15999984741211,-0.11431334158990236
9928,2019-07-31,50.54999923706055,51.72000122070313,50.04999923706055,51.5099983215332,24169800.0,-0.02224374291892217,1.4202841662980836,96.01602441816101,59.34804131870799,72.10519581914984,0.7823354654939081,-0.860618583653789,-3.5945712606175704,0.43822060560223264,15.991433860633386,1.6700019836425852,1.727598419112411,0.43399982452392294,-2.869671683132104,3.73767133217995,-1.2178359293040941,2.08583557835194,2.950000762939453,14.49275041823447,-59.669352260753506,1.6518357538280146,7,1.1450004577636719,-0.39999961853027344,-4.422499656677246,0.6750011444091797,0.3699989318847656,2,-0.0941641620845649,-4.172465502953385,51.70000076293945,2.2962838685066163,52.5099983215332,-2.2295069665057667,51.59000015258789,-0.0941641620845649
9929,2019-08-01,49.5,51.88999938964844,49.47000122070313,50.52000045776367,34020800.0,-0.020771498573846525,-3.4814863218127368,1.0625014901175405,47.93307907014465,69.59243301464555,1.9705853563292877,0.28096964774317,-2.4345564345985977,1.4418550462213346,16.067321861566654,2.4199981689453054,1.7509426231906318,-0.6649993896484361,-3.8972998073023533,2.567301028005481,-2.2811495984753947,0.9511508191785225,3.930999984741213,0.7443868085265752,-67.29400689293911,1.6161502088269597,8,1.9850006103515625,0.7849998474121094,-3.372500419616699,1.7250003814697266,2.0900001525878906,3,-0.05313133470939857,1.4202841662980836,50.54999923706055,-4.172465502953385,51.70000076293945,2.2962838685066163,52.5099983215332,-0.05313133470939857
9930,2019-08-02,48.68000030517578,49.36000061035156,48.5,49.09000015258789,27881600.0,-0.016565650400489296,-1.2337664911246415,0.4019604543227606,43.320967999346024,66.13024052457973,2.839978960555655,1.210275946717097,-1.4969719216007746,2.2067381896007987,16.567049530229543,1.0,1.8166157510258643,-1.5149990081787124,-4.6761745392091925,1.6461765228517677,-3.0955867736939524,0.06558875733652769,4.592559729003909,4.433503553962438,-57.60680622259481,1.5805877655152394,8,2.3199996948242188,1.6049995422363281,-2.33750057220459,2.5450000762939453,3.1399993896484375,4,-0.0260887520501647,-3.4814863218127368,49.5,1.4202841662980836,50.54999923706055,-4.172465502953385,51.70000076293945,-0.0260887520501647
9931,2019-08-05,46.97000122070313,47.959999084472656,46.56999969482422,47.7599983215332,38936600.0,-0.03512734333920775,1.3361361239425422,1.9268229142436955,40.46794528517691,62.218695810707985,4.317352973623464,3.007527728307892,0.2960799276834436,3.8383439004612043,17.84212413203601,2.1100006103515625,1.7224502453576491,-3.1824981689453082,-6.4972422852810965,0.13224594739048,-4.839870227113202,-1.5251261107774141,6.016205211425778,6.968665660490829,-53.7665760616814,1.6573720581678935,8,3.0649986267089773,3.0649986267089773,-0.5650014877319407,4.2549991607665945,5.819999694824212,0,0.00021286611184478943,-1.2337664911246415,48.68000030517578,-3.4814863218127368,49.5,1.4202841662980836,50.54999923706055,0.00021286611184478943
9932,2019-08-06,46.959999084472656,47.56000137329102,46.77000045776367,47.1500015258789,26119600.0,-0.0002129473274543603,-1.7719345210210258,0.24051030213478286,39.27625088802022,57.90925598197779,3.9967388195439355,3.1150190289747357,0.389441424765657,3.783948089317704,19.186105349721345,0.7900009155273509,1.6011804318754557,-3.1530002593994126,-6.604303917094029,0.2983033982952037,-4.878652088246724,-1.427348430552101,5.512910808671876,7.330816015419408,-51.812590658065325,1.72565182884731,8,3.075000762939453,3.075000762939453,-0.3549995422363281,4.26500129699707,6.049999237060547,1,0.041737630380847435,1.3361361239425422,46.97000122070313,-1.2337664911246415,48.68000030517578,-3.4814863218127368,49.5,0.041737630380847435
9933,2019-08-07,46.72999954223633,46.88000106811523,45.97000122070313,46.29999923706055,29440400.0,-0.004897775696771189,1.4931388020860645,-2.263130420816018,35.42234020880025,53.51173952597621,3.6390312755694296,3.4029254198779455,0.7340843236190011,3.9333476538543266,20.075312496793813,0.9899978637695241,1.3212711976593141,-3.308999824523923,-6.988054857431408,0.37005520838356176,-5.148527340977665,-1.4694723080701806,5.27067753504258,12.837813456090913,-42.04880479787322,1.8395275164537412,8,3.0050010681152344,3.0050010681152344,0.49500083923339844,4.495000839233398,5.810001373291016,2,0.07211639128818814,-1.7719345210210258,46.959999084472656,1.3361361239425422,46.97000122070313,-1.2337664911246415,48.68000030517578,0.07211639128818814
9934,2019-08-08,47.16999816894531,47.36999893188477,45.90999984741211,46.15999984741211,30643700.0,0.009415763557012236,1.0709209113069154,2.348831638899239,36.06112988539777,49.49019537684498,2.7007787042703058,3.004335612321995,0.3949285506703859,3.418161850909179,20.736003447319995,1.4599990844726634,0.9746309611643014,-2.7975011825561538,-6.645988717390296,1.050986352277988,-4.721744949973228,-0.8732574151390793,4.227611322676019,36.52168240275012,-14.807492365060426,1.924243767417072,8,2.06500244140625,2.535001754760742,0.05500221252441406,3.9050025939941406,5.030002593994141,3,0.07949968508730709,1.4931388020860645,46.72999954223633,-1.7719345210210258,46.959999084472656,1.3361361239425422,46.97000122070313,0.07949968508730709
9935,2019-08-09,45.97999954223633,47.0,45.77999877929688,46.93999862670898,24975500.0,-0.025227870954051212,1.259257689427642,-0.9504957226219407,26.0908156766167,43.99623234420716,3.3651986054947685,4.093922421822057,1.6579023437703952,4.524172506819852,20.61926300958973,1.3899993896484304,0.4236447198442477,-3.7904998779296903,-8.032477727447429,0.4514779715880479,-5.9114888026885595,-1.6695109531708212,4.7590967920798946,9.174345639521363,-35.295114765991414,2.1209889247588674,8,3.0650005340576243,3.6599998474121094,1.2450008392333984,5.095001220703125,5.970001220703125,4,0.12200958386696636,1.0709209113069154,47.16999816894531,1.4931388020860645,46.72999954223633,-1.7719345210210258,46.959999084472656,0.12200958386696636
9936,2019-08-12,45.599998474121094,46.06999969482422,45.43999862670898,45.7599983215332,18494300.0,-0.00826448612219255,-1.6250069538818075,0.1666666666666679,22.56910698583559,38.9432974797829,2.974765178596769,4.340472191081474,2.130211643798134,4.822711731684905,20.354586525624622,0.6300010681152415,-0.10939379483787093,-3.9445009231567383,-8.572168162829215,0.683166316515738,-6.258334542992976,-1.6306673033205001,4.44482420249242,7.5471528360081015,-29.63783213839772,2.3138336198362364,8,3.065000534057617,3.8700008392333984,1.6250019073486328,5.475002288818359,6.140003204345703,0,0.13640354010610545,1.259257689427642,45.97999954223633,1.0709209113069154,47.16999816894531,1.4931388020860645,46.72999954223633,0.13640354010610545
9937,2019-08-13,46.84000015258789,47.04999923706055,45.36000061035156,45.4900016784668,28959500.0,0.027193020174562488,-1.0993763801616863,-8.43749850988246,23.049642152153055,34.91014201683235,1.0872049711638212,3.0745990860444294,1.0175283741298315,3.494538685434293,20.604576812993354,1.6899986267089844,-0.595790895301441,-2.5879993438720703,-7.370100067944975,2.1941013802008342,-4.979049705908523,-0.19694898183561804,2.468050676040896,73.63187950860559,42.41013843326299,2.391050362036451,8,1.7849998474121094,2.5900001525878906,0.38500022888183594,4.2350006103515625,4.729999542236328,1,0.1270281969162359,-1.6250069538818075,45.599998474121094,1.259257689427642,45.97999954223633,1.0709209113069154,47.16999816894531,0.1270281969162359
9938,2019-08-14,45.86999893188477,46.63000106811523,45.6500015258789,46.06000137329102,25650200.0,-0.02070882189460299,-2.1111232213138167,-0.1407427082685776,22.628363424848473,32.098506945132776,1.4790751854076873,3.970962815419796,2.063325040390936,4.391867577727368,20.868076886127373,1.1899986267089915,-1.287325384737386,-3.382000541687006,-8.422128332263327,1.6581272488893148,-5.9020644369751665,-0.8619366463988456,2.7274028574541163,25.37307201053719,-0.45566045893740537,2.5200638952881596,8,1.4900016784667898,3.5600013732910085,1.4225015640258718,4.750001907348626,4.850002288818359,2,0.15565728266641266,-1.0993763801616863,46.84000015258789,-1.6250069538818075,45.599998474121094,1.259257689427642,45.97999954223633,0.15565728266641266
9939,2019-08-15,45.70000076293945,46.18000030517578,45.43999862670898,46.099998474121094,21896000.0,-0.0037060861762338027,1.6428566562898326,2.105224060391905,23.444538617545007,29.89001479159933,1.1771468533907026,4.012760383741934,2.3164431543865476,4.495131327449741,21.54114563526593,0.740001678466804,-1.902315957573613,-3.339998817443849,-8.60973748272567,1.929739847837972,-5.97486815008476,-0.7051294848029386,2.314668814181715,20.118368572286315,-2.8959910286461152,2.634869332640912,8,0.9599990844726562,3.729999542236328,1.734999656677246,2.2749996185302734,5.200000762939446,3,0.14967177326908954,-2.1111232213138167,45.86999893188477,-1.0993763801616863,46.84000015258789,-1.6250069538818075,45.599998474121094,0.14967177326908954
9940,2019-08-16,46.5,46.68000030517578,46.06000137329102,46.34000015258789,22701800.0,0.017505453472755894,1.3846091772732,-0.4000019073595468,22.607111473687112,27.905477701433796,0.03955413768986915,3.07341629205186,1.5928428446039788,3.6218338109776624,21.588889797758355,0.9799995422363281,-2.365835567821975,-2.351499557495117,-7.705027506705747,3.0020283917155126,-5.028263532100432,0.3252644171101977,1.036829163102638,67.45564000063202,47.527546254020805,2.6767639746053167,8,-0.03999900817871094,2.9300003051757812,1.0399999618530273,1.1450004577636719,3.3199996948242188,4,0.12258066156859049,1.6428566562898326,45.70000076293945,-2.1111232213138167,45.86999893188477,-1.0993763801616863,46.84000015258789,0.12258066156859049
9941,2019-08-19,47.22999954223633,47.599998474121094,47.040000915527344,47.459999084472656,21403600.0,0.01569891488680275,1.1960760847613563,-1.4374985098824595,29.476577267065252,26.816625076883245,-0.7260366490644614,2.1280363323725524,0.9193187920252655,2.826507544597156,20.857088835315658,1.0999984741210938,-2.621276546367085,-1.4155000686645494,-6.680564431590319,3.8495642942612207,-4.048032250127434,1.2170321127983357,-1.8699989318847656,83.48217478823301,62.61380576051408,2.6325321814628855,8,-0.75,2.200000762939453,0.630000114440918,0.1100006103515625,3.7900009155273438,0,0.09993650786471364,1.3846091772732,46.5,1.6428566562898326,45.70000076293945,-2.1111232213138167,45.86999893188477,0.09993650786471364
9942,2019-08-20,46.599998474121094,47.11999893188477,46.459999084472656,47.02999877929688,23113300.0,-0.013339002206676831,1.1639317607624113,1.8695702652049468,30.954671312480386,26.320217421736597,-0.1703903082911964,2.4795579680752695,1.574815870595927,3.387653598539373,19.871265207073158,0.7700004577636719,-2.7912817709715014,-1.7880010604858398,-6.915723741449696,3.3397216204780165,-4.351862400967768,0.7758602799960883,-1.195197906494144,53.70370043321557,30.705779422562514,2.5638613404819286,8,-0.11999893188476562,2.8300018310546875,1.5675010681152344,0.7400016784667969,4.319999694824219,1,0.11030050155903237,1.1960760847613563,47.22999954223633,1.3846091772732,46.5,1.6428566562898326,45.70000076293945,0.11030050155903237
9943,2019-08-21,47.1500015258789,47.290000915527344,46.88999938964844,47.11000061035156,15915000.0,0.011802640982128798,1.5000119209403238,-0.09302531892618977,38.09524913792499,26.546230672017394,-0.7314729262302606,1.554834387532246,1.0556137138532407,2.76187412363727,18.22865174600798,0.69000244140625,-2.783906580251262,-0.9494981765747141,-5.633700043680911,3.7347036905314823,-3.2915991101278124,1.392602756978384,-1.701297000122068,79.16680648004058,51.14996587862002,2.342100933553097,8,-0.670001983642571,2.279998779296882,1.1299982070922923,0.18999862670899148,3.629997253417983,2,0.09374333034791826,1.1639317607624113,46.599998474121094,1.1960760847613563,47.22999954223633,1.3846091772732,46.5,0.09374333034791826
9944,2019-08-22,46.77999877929688,47.43000030517578,46.68999862670898,47.27999877929688,19783000.0,-0.007847353862309725,-1.1764745481268022,-12.499713904255511,39.9150724184599,28.08225919888886,-0.47227403735006845,1.5822371198414729,1.4698389977699904,3.0402462504569527,16.550479506624416,0.740001678466804,-2.7721110312155233,-1.0505008697509695,-5.355442939424428,3.254441199922489,-3.2029719045876988,1.1019701650857598,-1.288268374572766,46.753166328545355,15.102444078052976,2.1524710348367284,8,-0.299999237060554,2.650001525878899,1.5000009536743093,0.5600013732910085,4.75,3,0.08422408174901341,1.5000119209403238,47.1500015258789,1.1639317607624113,46.599998474121094,1.1960760847613563,47.22999954223633,0.08422408174901341
9945,2019-08-23,44.959999084472656,46.63000106811523,44.79999923706055,46.349998474121094,32814000.0,-0.038905509669010296,-1.1403541647146924,2.779998779296875,39.45435055323076,29.958397373043876,1.3274146510686506,3.0357086076582505,3.3015740029337053,4.759496899693531,14.743917750484526,1.9799995422363352,-2.7418551124818933,-2.5390005111694336,-6.641312652732026,1.5633116303931587,-4.59015658195073,-0.48784444038813746,2.6399993896484375,5.7142818217364235,-27.858175675067212,2.051156070781297,8,1.239999771118164,4.190000534057617,3.320000648498535,2.1100006103515625,5.799999237060547,4,0.13211749471448897,-1.1764745481268022,46.77999877929688,1.5000119209403238,47.1500015258789,1.1639317607624113,46.599998474121094,0.13211749471448897
9946,2019-08-26,45.56000137329102,45.81999969482422,45.25,45.81999969482422,22080500.0,0.013345246909170383,3.384641342782106,0.18704923431581902,43.08301974556893,32.184328216756754,0.8058900704077487,1.9903811557834885,2.7369624687780743,4.043328535602669,13.65251942151889,0.8600006103515625,-2.74301059056576,-1.5914983749389577,-5.0303496612269925,1.847352911349077,-3.3109240180829786,0.12792726820506317,1.983997116088858,28.897407892504173,-7.664198664545037,1.719425643144018,8,0.6399974822997976,3.5899982452392507,2.9399986267089773,1.3099994659423757,3.8299980163574148,0,0.09350303321172793,-1.1403541647146924,44.959999084472656,-1.1764745481268022,46.77999877929688,1.5000119209403238,47.1500015258789,0.09350303321172793
9947,2019-08-27,45.790000915527344,46.11999893188477,45.5,45.86999893188477,16925500.0,0.005048277772246923,1.1379346632202454,0.3076866646126214,45.35574102142599,34.70959239415426,0.4596186726391025,1.3648963880432845,2.5476901732354307,3.6902954897615885,12.408719778625027,0.6199989318847727,-2.5079038900599926,-1.0659988403320284,-3.8032844333598064,1.6712867526957496,-2.4346416368459174,0.3026439561818606,1.6991175888061534,37.64263408365352,-1.840564785810443,1.3686427965138888,8,0.40999794006347656,3.3599987030029297,3.3324995040893555,1.3999996185302734,4.239997863769538,1,0.11421706568393719,3.384641342782106,45.56000137329102,-1.1403541647146924,44.959999084472656,-1.1764745481268022,46.77999877929688,0.11421706568393719
9948,2019-08-28,45.790000915527344,45.90999984741211,45.36999893188477,45.70000076293945,14888800.0,0.0,2.272752494017782,-1.1250298030612704,42.871920856130856,36.8681904206638,0.4996177322339861,1.043505986891546,2.549282174234534,3.5711224084466977,12.58454492554355,0.5400009155273366,-2.182756647859243,-0.8279989242553683,-2.9775800900181864,1.3215822415074499,-1.9027895071367738,0.24679165862603725,1.6453352034606965,37.64263408365352,-2.123670036931429,1.074790582881409,8,0.40999794006347656,3.3599987030029297,3.737499237060547,1.6399993896484375,5.129997253417969,2,0.11203313279861482,1.1379346632202454,45.790000915527344,3.384641342782106,45.56000137329102,-1.1403541647146924,44.959999084472656,0.11203313279861482
9949,2019-08-29,46.86999893188477,47.22000122070313,46.4000015258789,46.459999084472656,17803800.0,0.023585892001832365,-2.094367869867175,4.55554613656601,54.64994100577191,40.428504813117655,-0.4436133781949181,-0.2567935528620069,1.4931300055307943,2.375744176759234,12.86459313729338,1.4300003051757884,-1.9165256865502514,0.3834991455078196,-1.2935944859977155,2.0605927770133547,-0.4550476702449444,1.2220459612605836,0.5126304494647158,85.53710735841892,40.170233930356254,0.8385468157527673,8,-0.6700000762939524,2.2800006866455007,3.467501640319817,1.045001983642571,3.75,3,0.08342223035025942,2.272752494017782,45.790000915527344,1.1379346632202454,45.790000915527344,3.384641342782106,45.56000137329102,0.08342223035025942
9950,2019-08-30,47.40999984741211,47.790000915527344,47.15999984741211,47.2400016784668,16922600.0,0.011521248726975797,-2.818167105932399,0.4146298346653693,59.301130725619196,43.742344086290316,-0.9397843295282371,-0.9452832761454317,0.9798729290990167,1.7280799454334357,13.371073034737924,0.920001983642571,-1.5371495838699616,0.9870000839233413,-0.41381300782750685,2.3878131756741894,0.2865935380479172,1.6874066297987653,-2.6100006103515625,85.03933341943933,33.44731092912501,0.7004065458754242,8,-1.114999771118164,1.739999771118164,2.997500419616699,0.5050010681152344,2.3199996948242188,4,0.08690147532471815,-2.094367869867175,46.86999893188477,2.272752494017782,45.790000915527344,1.1379346632202454,45.790000915527344,0.08690147532471815
9951,2019-09-03,46.97999954223633,47.22000122070313,46.5,47.11999893188477,15003800.0,-0.009069822960551033,3.2352518792773246,-0.8235346916794243,50.78474943185853,45.94568609955455,-0.61349101285861,-0.542299492686908,1.4234675788291185,2.039957605943748,12.789204967364757,0.9099998474121094,-1.1590063337276533,0.556499862670897,-0.8451420633427347,1.9581417886845287,-0.14432110033592238,1.2573208256777164,-2.1202002716064428,66.52889630810108,16.992575641643143,0.7008209630068165,9,-0.6849994659423828,1.7000007629394531,3.692500114440918,1.2000007629394531,3.5,1,0.08045974491546248,-2.818167105932399,47.40999984741211,-2.094367869867175,46.86999893188477,2.272752494017782,45.790000915527344,0.08045974491546248
9952,2019-09-04,48.91999816894531,48.95000076293945,47.540000915527344,47.56000137329102,23450700.0,0.04129413890191436,-1.0142887894038435,-9.714305177111173,65.41960692045257,48.98172585316873,-2.447131274655135,-2.4537353372444173,-0.4855939743868305,-0.008880217730350637,12.330643038043295,1.970001220703125,-0.7651204214744425,2.39849853515625,0.6164569090217995,4.1805401612907005,1.5074777220890283,3.2895193482234717,-4.001594865417481,99.1619391438886,44.64540730548703,0.891020813067224,9,-2.0449981689453125,-0.36499786376953125,1.7525014877319336,-0.7399978637695312,2.19000244140625,2,0.009607547798345717,3.2352518792773246,46.97999954223633,-2.818167105932399,47.40999984741211,-2.094367869867175,46.86999893188477,0.009607547798345717
9953,2019-09-05,50.099998474121094,51.16999816894531,49.86999893188477,49.93000030517578,30014200.0,0.024121021041346946,-7.965483675778454,0.12499894815084985,70.18346585025188,52.3448806789234,-3.536577032419629,-3.5503468856390867,-1.5951619819082126,-1.3018626478391155,11.812826654040144,2.25,-0.47415728012248337,3.409998893737793,1.0135637871481862,5.8064340003274,2.2117813404429896,4.608216447032596,-5.020331272216794,77.56812478307397,17.92796005933289,1.198217553294802,9,-2.114999771118164,-1.7549991607666016,0.5725011825561523,-1.9199981689453125,1.9900016784667969,3,-0.001397199540043248,-1.0142887894038435,48.91999816894531,3.2352518792773246,46.97999954223633,-2.818167105932399,47.40999984741211,-0.001397199540043248
9954,2019-09-06,50.91999816894531,50.9900016784668,50.06999969482422,50.25,17067900.0,0.016367259876221008,1.2715952867597886,3.9412081500762945,70.23807610806071,55.765294629460065,-4.143268677748665,-4.295219418399178,-2.3769475687710866,-2.228987835145361,11.671293490173895,0.9200019836425781,-0.12818006324049236,4.042498588562012,0.9907296378792694,7.094267539244754,2.5166141132206405,5.568383063903383,-5.474911109018549,94.6466788432069,34.50819793621399,1.5258844753413714,9,-2.7099990844726562,-2.5749988555908203,0.0025014877319335938,-2.7399978637695312,0.720001220703125,4,0.0,-7.965483675778454,50.099998474121094,-1.0142887894038435,48.91999816894531,3.2352518792773246,46.97999954223633,0.0
9955,2019-09-09,51.59000015258789,52.02999877929688,51.02000045776367,51.06000137329102,20749700.0,0.013157934166054153,-2.3114665932911658,0.7910451160354264,70.0736524047679,58.7642538138155,-4.2174080224259285,-4.76783412742671,-2.9766284030958587,-3.010172720401627,11.611953159213005,1.1100006103515696,0.11584959190438582,4.43200054168701,0.7594366819916232,8.104564401382397,2.5957186118393167,6.268282471534704,-5.801418426120016,92.0434227154579,33.41782389340378,1.8362819298476931,9,-2.890001296997063,-3.1750011444091797,-0.7049999237060547,-3.4099998474121094,1.0600013732910085,0,-0.01880211703497081,1.2715952867597886,50.91999816894531,-7.965483675778454,50.099998474121094,-1.0142887894038435,48.91999816894531,-0.01880211703497081
9956,2019-09-10,51.81999969482422,51.84000015258789,50.83000183105469,51.33000183105469,18532000.0,0.004458219452530665,2.8113231991708414,0.9245264006449136,74.95218867203401,62.05274799721639,-3.8733700306207055,-4.751569622694788,-3.1454018542059003,-3.38068574059276,11.298159660575893,1.0099983215332031,0.3873534647245549,4.351000022888186,0.21033768906976746,8.491662356706605,2.2806688559789734,6.4213311897973995,-5.532104604130026,95.32295803151317,34.58456053877035,2.07033116690921,9,-3.1200008392333913,-3.405000686645508,-1.177499771118164,-3.6399993896484375,0.6300010681152344,1,-0.04033192136040553,-2.3114665932911658,51.59000015258789,1.2715952867597886,50.91999816894531,-7.965483675778454,50.099998474121094,-0.04033192136040553
9957,2019-09-11,52.790000915527344,52.790000915527344,51.38000106811523,51.599998474121094,18968900.0,0.018718665118016453,1.3697427809406695,2.4285869988322304,75.91910320995416,65.7246571476412,-4.186225678616616,-5.536832531381123,-4.047445971119281,-4.485868754515707,11.93336766711765,1.4099998474121165,0.8626497703968141,5.023501205444333,0.26432303539392166,9.782679375494745,2.643912120419131,7.403090290469535,-6.042737529744933,100.0,39.874521916510744,2.3795890850252044,9,-3.1949996948242188,-3.9950008392333984,-2.7550010681152344,-4.6100006103515625,-0.9300003051757812,2,-0.04375831280979514,2.8113231991708414,51.81999969482422,-2.3114665932911658,51.59000015258789,1.2715952867597886,50.91999816894531,-0.04375831280979514
9958,2019-09-12,53.0099983215332,53.33000183105469,52.06999969482422,53.0,23308700.0,0.004167406747309865,2.8768977962968396,0.008401933630814998,79.03075399823302,68.43363636902576,-3.659162793565443,-5.475209375298583,-4.197785400628618,-4.846410199227165,12.680594930690578,1.2600021362304688,1.3093061178454661,4.886498641967776,-0.32351242944621816,10.09650971338177,2.2814931062607755,7.491504177674777,-5.6584611827763,90.18394785803719,27.19515232137897,2.6050055357069986,9,-3.0949974060058594,-3.944997787475586,-2.9749984741210938,-4.829998016357422,-1.6499977111816406,3,-0.03584225186458534,1.3697427809406695,52.790000915527344,2.8113231991708414,51.81999969482422,-2.3114665932911658,51.59000015258789,-0.03584225186458534
9959,2019-09-13,52.540000915527344,53.0,52.22999954223633,52.7599983215332,18010800.0,-0.008866202997311556,1.1999989100876836,-22.003433803891646,90.40513886234145,71.88963727310602,-2.5706222045494087,-4.707877464665131,-3.675050450100713,-4.520477974186477,13.327771900058272,0.779998779296875,1.7465026760692695,4.074501228332522,-1.3588825006296474,9.507884957294692,1.3578093638514375,6.791193092813607,-4.4710480136947055,68.39996337890625,-1.7579258106364932,2.716691864481083,9,-2.625,-3.4750003814697266,-2.8050003051757812,-4.190000534057617,-0.4099998474121165,4,-0.008564917302969821,2.8768977962968396,53.0099983215332,1.3697427809406695,52.790000915527344,2.8113231991708414,51.81999969482422,-0.008564917302969821
9960,2019-09-16,52.20000076293945,52.290000915527344,51.70000076293945,51.9000015258789,13354600.0,-0.006471262783846021,1.4583363135684142,-1.3636489743545606,86.40352491600969,75.84727899356726,-1.6535996452877129,-4.130737460994673,-3.270991609533546,-4.327024675094364,14.273380852592185,0.8400001525878906,2.252480132723427,3.4495010375976562,-2.1453591577059967,9.04436123290131,0.6520709399458298,6.246931135249483,-3.499721989600168,54.79995727539062,-19.727086310561255,2.7974300976518274,9,-1.7649993896484375,-3.135000228881836,-2.7300004959106445,-3.8500003814697266,-0.19000244140625,0,-0.010727995500118825,1.1999989100876836,52.540000915527344,2.8768977962968396,53.0099983215332,1.3697427809406695,52.790000915527344,-0.010727995500118825
9961,2019-09-17,51.95000076293945,52.13999938964844,51.349998474121094,52.04999923706055,19641100.0,-0.004789271960652819,4.642888283378746,-0.33332909477002887,83.69804611445349,77.87821668178958,-0.6978519779015713,-3.6986265955470685,-2.950135263665473,-4.20878949416732,15.713065042810737,0.8500022888183594,2.576860549181461,2.9635009765625,-2.7580676964559245,8.685069649580925,0.10271664005328773,5.824285313071712,-2.6941552226743184,30.30309452341411,-46.87000073249981,2.860784336509211,9,-0.35000038146972656,-2.885000228881836,-2.6075010299682617,-3.6000003814697266,-0.22999954223632102,1,0.01347450919459492,1.4583363135684142,52.20000076293945,1.1999989100876836,52.540000915527344,2.8768977962968396,53.0099983215332,0.01347450919459492
9962,2019-09-18,51.7400016784668,52.13000106811523,51.15999984741211,52.13000106811523,14906800.0,-0.004042330729328247,3.9743730192888496,3.9000534065765673,81.81820407214066,79.17096537311056,-0.051146864042657114,-3.250460086383619,-2.668002492037232,-4.050404230412042,16.92061025948133,0.9700012207031179,2.8359577228863344,2.4965017318725558,-3.2354595543966767,8.228463018141788,-0.3694789112620569,5.362482375007168,-1.9952573833069138,26.7281705466966,-53.15487560127728,2.865980643134615,9,-0.04000091552734375,-2.6750011444091797,-2.6725025177001953,-3.3900012969970703,0.48999786376953125,2,0.013722440306146,4.642888283378746,51.95000076293945,1.4583363135684142,52.20000076293945,1.1999989100876836,52.540000915527344,0.013722440306146
9963,2019-09-19,51.56999969482422,51.9900016784668,51.5,51.70000076293945,11428400.0,-0.0032856972966301967,-2.6296359089560464,0.33333659376345537,77.84361094601341,80.01602479954975,0.3903532272903121,-2.8800038894407507,-2.4411844329646897,-3.9124519829895306,18.327355052638627,0.4900016784667969,3.2673410844743955,2.1054998397827163,-3.6274355182107954,7.838435197776228,-0.7609678392140395,4.971967518779472,-1.3950244953569566,22.28259855497621,-54.5353760056153,2.866467678996756,9,0.5100021362304688,-2.5049991607666016,-2.542499542236328,-3.219999313354492,4.8899993896484375,3,0.005623442257969513,3.9743730192888496,51.7400016784668,4.642888283378746,51.95000076293945,1.4583363135684142,52.20000076293945,0.005623442257969513
9964,2019-09-20,50.72000122070313,51.88000106811523,50.56000137329102,51.599998474121094,37067900.0,-0.01648242154646351,-1.2000050862759584,6.769154024472495,68.9143018076442,79.887208066536,1.3510790971490465,-1.8126302624231627,-1.555648285102329,-3.098653624463438,19.371432897725334,1.3199996948242045,3.3867392206157376,1.0585012435913157,-4.555572403226897,6.672574890409528,-1.7485355798177906,3.865538067000422,-0.16642282544538034,9.248548540381817,-63.781215248380335,2.807036823409108,9,1.2250003814697195,-1.655000686645515,-2.3250007629394602,-2.3700008392334055,6.039997100830071,4,0.012618284192532636,-2.6296359089560464,51.56999969482422,3.9743730192888496,51.7400016784668,4.642888283378746,51.95000076293945,0.012618284192532636
9965,2019-09-23,50.9000015258789,51.22999954223633,50.38999938964844,50.83000183105469,18916600.0,0.0035489018305128184,1.3013837503396668,-0.07954535602506561,73.05884554642873,79.67683660813542,1.1878216222317732,-1.6072056998476754,-1.739840633428365,-3.309704019903073,19.169325623164756,0.8400001525878906,3.3531054647981264,0.9415014266967674,-4.236900131681878,6.119902985075413,-1.647699352492559,3.5307022058860937,2.4300003051757884,29.142979213169234,-42.862213763944474,2.589200779189324,9,0.9599990844726634,-1.835000991821282,-2.855001449584954,-2.265001296997063,5.4399986267089915,0,0.02416501975173735,-1.2000050862759584,50.72000122070313,-2.6296359089560464,51.56999969482422,3.9743730192888496,51.7400016784668,0.02416501975173735
9966,2019-09-24,49.81999969482422,51.18000030517578,49.63999938964844,51.099998474121094,28197400.0,-0.02121810999368201,1.1388865341414827,-18.28577656675935,55.89006281269038,77.45138767510612,2.1839547959493686,-0.20205100590168001,-0.6831146008236999,-2.2639945771085195,18.74494133431397,1.5400009155273438,3.2333926420008225,-0.35150032043456747,-5.100799767045665,4.39779912617653,-2.7261500437401196,2.0231494028709847,3.4512020874023435,7.228923045811593,-58.80718561594532,2.3746497233055495,9,1.6650009155273438,-0.7549991607666016,-1.8749990463256836,-0.9750003814697266,6.779998779296875,1,0.04395822240313074,1.3013837503396668,50.9000015258789,-1.2000050862759584,50.72000122070313,-2.6296359089560464,51.56999969482422,0.04395822240313074
9967,2019-09-25,51.02000045776367,51.209999084472656,49.41999816894531,49.75,19486700.0,0.024086727625253657,1.1697010891553785,-0.9921888038528479,56.00523499979833,74.89299667528003,0.789499989948304,-1.0436521553641356,-1.862300895407472,-3.510818516160022,18.505457738670753,1.7900009155273438,3.091810991642099,0.5870004653930678,-3.699945171351196,4.873946102137332,-1.556472352979064,2.7304732837651997,2.105953228759766,62.25681338140539,-2.2247123298440457,2.1434728183721306,9,0.18999862670898438,-1.9549999237060547,-3.065000534057617,-2.0150012969970703,5.50999832153321,2,0.01372012459151084,1.1388865341414827,49.81999969482422,1.3013837503396668,50.9000015258789,-1.2000050862759584,50.72000122070313,0.01372012459151084
9968,2019-09-26,50.91999816894531,51.1500015258789,50.34000015258789,50.97999954223633,11351800.0,-0.001960060523738094,3.0499527937517175,-0.04724515879047107,50.0,70.40353680168653,0.6278874217471468,-0.5687793312505676,-1.7493094063135999,-3.45023370068472,18.168387937251474,0.8100013732910085,2.8692095532350734,0.2304983139038086,-3.4590009231007244,3.9199975509083416,-1.6142513045984543,2.0752479324060715,1.9835981865234373,60.975537894941056,0.296907745790719,1.8447496185022665,9,-0.06499862670898438,-1.8549976348876953,-2.964998245239258,-1.6199989318847656,5.590000152587891,3,0.025726657902551686,1.1697010891553785,51.02000045776367,1.1388865341414827,49.81999969482422,1.3013837503396668,50.9000015258789,0.025726657902551686
9969,2019-09-27,50.77999877929688,51.22000122070313,50.34000015258789,50.63000106811523,14845700.0,-0.002749398952920812,-1.4109633423039936,-2.4999046347513336,43.68173640738827,65.65667141183971,0.5497923614008258,-0.12736323875125066,-1.615410644366328,-3.3390503311200845,18.944565464301938,0.8800010681152415,2.52763694740446,-0.10500106811522869,-3.3270997551360253,3.117097618905568,-1.7160504116256234,1.506048275395166,1.9145816849804618,75.13809825894016,17.66570705575886,1.6110493435103976,9,-7.105427357601002e-15,-1.714998245239265,-2.8249988555908274,-1.3499984741211009,6.83000183105468,4,0.11185506974630965,3.0499527937517175,50.91999816894531,1.1697010891553785,51.02000045776367,1.1388865341414827,49.81999969482422,0.11185506974630965
9970,2019-09-30,51.52999877929688,51.599998474121094,50.93999862670898,51.18999862670898,13652100.0,0.014769594683522902,1.750001986823417,2.2667022710509723,47.907641394252565,61.67995977626184,-0.34111388916666385,-0.5827554678642812,-2.373560561260298,-4.093998453412972,20.072631801270468,0.8199996948242116,2.126523846711592,0.4389989852905316,-2.3446298019498215,3.2226277725308847,-0.9528154083296485,1.8308133789107117,0.968106747260542,96.78900527408103,42.282546622951514,1.391814393620177,9,-0.7549991607666087,-2.464998245239265,-3.5749988555908274,-2.099998474121101,6.020000457763665,0,0.10149426870038214,-1.4109633423039936,50.77999877929688,3.0499527937517175,50.91999816894531,1.1697010891553785,51.02000045776367,0.10149426870038214
9971,2019-10-01,50.7599983215332,52.2400016784668,50.43000030517578,51.97000122070313,18413100.0,-0.014942761032492813,1.068568488925413,-3.5588304592218987,34.91825607673374,56.46885444343885,0.27081170222830053,0.5111604112898434,-1.6556424174539615,-3.2916398938472895,21.173032405175537,1.8100013732910156,1.6308261840463345,-0.5200014114379883,-2.5357613274697073,1.4957585045937307,-1.5278813694538513,0.48787854657787477,1.5534207635674946,47.517676771092745,-1.1831731973906798,1.00787995801586,10,0.07000160217285156,-1.4699974060058594,-3.0849990844726562,-1.6099987030029297,6.840000152587891,1,0.10992911772196723,1.750001986823417,51.52999877929688,-1.4109633423039936,50.77999877929688,3.0499527937517175,50.91999816894531,0.10992911772196723
9972,2019-10-02,49.38999938964844,50.36999893188477,48.97999954223633,50.31000137329102,20078700.0,-0.026989735563162753,1.6730832009800636,0.7603303961285659,27.030466743638257,50.82294953206384,1.4219389106114022,2.021836666865511,-0.36761434893090694,-1.8902146580481158,21.54765632457753,1.779998779296875,1.1559294014356851,-1.9135004043579116,-3.8214928485564315,-0.0055079601593917005,-2.867496626457175,-0.9595041822586481,2.8500022888183594,12.576674194643045,-29.60135235194047,0.9539962220992603,10,1.220001220703125,-0.03999900817871094,-1.7150001525878906,-0.23999977111816406,8.65999984741211,2,0.14598095107455666,1.068568488925413,50.7599983215332,1.750001986823417,51.52999877929688,-1.4109633423039936,50.77999877929688,0.14598095107455666
9973,2019-10-03,50.02999877929688,50.06999969482422,48.52999877929688,49.5,16320100.0,0.012958076484256509,4.049178277509545,-0.5760843875558243,34.409930529887305,46.98913050120195,0.6040386735057552,1.450702458464228,-1.1215561234051208,-2.471754399366368,20.894960252428145,1.5400009155273366,0.7164390374584926,-1.270001029968256,-3.187521987292847,0.6475199273563348,-2.228761508630548,-0.3112405513059642,2.2100028991699148,40.43123525147686,1.5052478456769407,0.9587604786622936,10,0.35500144958495383,-0.6799983978271555,-2.3549995422363352,-0.8799991607666087,8.24000167846679,3,0.12992204994195977,1.6730832009800636,49.38999938964844,1.068568488925413,50.7599983215332,1.750001986823417,51.52999877929688,0.12992204994195977
9974,2019-10-04,50.91999816894531,50.97000122070313,50.02999877929688,50.349998474121094,12644900.0,0.01778931463849487,1.805953153645507,1.0754735993550844,42.558126434115074,43.600161710944874,-0.2845289720759041,0.5910041593796365,-2.0930045064332603,-3.304071872295431,20.130335338753852,0.94000244140625,0.30247865903889704,-0.38000164031982564,-2.2975225976444165,1.5375193170047652,-1.3387621189821175,0.5787588383424662,0.9490032196044922,64.42041838250786,26.366286399810278,0.9587604786622936,10,-0.5349979400634766,-1.0549964904785156,-3.2449989318847656,-1.769998550415039,7.430000305175781,4,0.10978005407700664,4.049178277509545,50.02999877929688,1.6730832009800636,49.38999938964844,1.068568488925413,50.7599983215332,0.10978005407700664
9975,2019-10-07,50.61999893188477,51.22999954223633,50.56000137329102,50.70000076293945,12081400.0,-0.005891579887045251,-5.700083924620837,-0.14035416471468817,42.31212950034973,42.09150245401815,-0.031765500393873936,0.8586297089542043,-1.861243976712494,-2.954734830339774,18.91829447065642,0.6699981689453054,-0.05015684256225228,-0.6315008163452092,-2.567120794769224,1.3041191620788055,-1.5993108055572165,0.3363091728667982,0.9151021957397418,56.33419189660236,16.584976933278206,0.9678099892120077,10,-0.2349987030029368,-0.704998016357429,-2.944999694824226,-1.4699993133544993,7.58000183105468,0,0.13808774843857008,1.805953153645507,50.91999816894531,4.049178277509545,50.02999877929688,1.6730832009800636,49.38999938964844,0.13808774843857008
9976,2019-10-08,49.72999954223633,50.47999954223633,49.61000061035156,50.15999984741211,17409100.0,-0.017581971719241696,-1.5970188344075247,5.374880793439348,39.22828648575271,40.22739706356863,0.9433255578567952,1.6696258966900999,-1.0808909277736163,-2.018635005867935,17.74793419058765,1.0099983215332102,-0.29092525668216496,-1.4170001983642564,-3.446769850051325,0.6127694533228123,-2.4318850242077943,-0.4021153725207185,1.5045913505554225,44.444460142782525,2.9222538479127493,1.0148848258435361,10,0.6550006866455078,0.18500137329101562,-2.0074996948242188,-0.5799999237060547,8.15999984741211,1,0.15724914069590112,-5.700083924620837,50.61999893188477,1.805953153645507,50.91999816894531,4.049178277509545,50.02999877929688,0.15724914069590112
9977,2019-10-09,50.47999954223633,50.790000915527344,50.1500015258789,50.47000122070313,11834900.0,0.015081439913608108,1.0317406494662686,-0.023251894040188584,44.50050368632177,39.61634191760438,0.12144192442604407,0.7775589378163517,-1.9079702355938082,-2.7074863714764206,16.01494554187025,1.0600013732910156,-0.5780782935748192,-0.5515001296997042,-2.4460054294602003,1.343005170060792,-1.4987527795799522,0.39575252018054385,0.75,72.22223007139125,27.0986893281053,0.947252649880249,10,-0.09499931335449219,-0.0449981689453125,-2.992499351501465,-1.3299999237060547,7.330001831054695,2,0.1410459389154215,-1.5970188344075247,49.72999954223633,-5.700083924620837,50.61999893188477,1.805953153645507,50.91999816894531,0.1410459389154215
9978,2019-10-10,51.11000061035156,51.77999877929688,50.4000015258789,50.40999984741211,13907900.0,0.012480211446676437,-2.833339514577988,70.01182754678764,52.01238024451846,40.54196901061884,-0.5350379029686962,-0.0021961647199830736,-2.572245493972673,-3.2508183105818276,14.172742061852606,1.379997253417983,-0.5861666206102001,0.17350082397460653,-1.4782714298021347,1.8252730777513477,-0.6523853029137641,0.9993869508629771,-2.5800018310546804,69.1244822906483,18.65900000640884,0.8258861268883692,10,-0.7250003814697266,-0.18000030517578125,-3.395000457763672,-1.960000991821289,6.849998474121094,3,0.13578553206480293,1.0317406494662686,50.47999954223633,-1.5970188344075247,49.72999954223633,-5.700083924620837,50.61999893188477,0.13578553206480293
9979,2019-10-11,52.09000015258789,52.790000915527344,51.81999969482422,52.0,24072500.0,0.019174320691317748,-3.311109227313186,0.12857150642230833,55.67206118351604,41.404682320537006,-1.4635833360338708,-1.0726315813834617,-3.541988413167786,-4.151940589467486,12.454559070234508,1.6800003051757812,-0.6596735082463852,1.1760004043579073,-0.3940409753499807,2.7460417840657954,0.3909797145039633,1.9610210942118513,-3.495001373291011,77.98739950432932,23.7992785910606,0.7850206898539439,10,-1.4300003051757812,-1.1599998474121094,-3.9250011444091797,-2.940000534057617,6.159999847412109,4,0.1186408194869002,-2.833339514577988,51.11000061035156,1.0317406494662686,50.47999954223633,-1.5970188344075247,49.72999954223633,0.1186408194869002
9980,2019-10-14,51.63999938964844,51.95000076293945,51.43999862670898,51.9000015258789,15016800.0,-0.008638908842796278,1.8333403975755915,-2.88890772686806,59.22920680610042,44.10589906824441,-1.1134267825795092,-0.7027670564122062,-3.0603135205571803,-3.6175336443107042,11.002551693392824,0.6500015258789134,-0.680734948996907,0.7539997100830078,-0.7374841133610559,2.2454835335270715,0.008257798360972401,1.4997416218050432,-2.8772005249023422,63.83643347432517,3.5551042216819937,0.7457419117220331,10,-0.9799995422363281,-0.7099990844726562,-3.3625001907348633,-2.489999771118164,6.709999084472656,0,0.1299380163396695,-3.311109227313186,52.09000015258789,-2.833339514577988,51.11000061035156,1.0317406494662686,50.47999954223633,0.1299380163396695
9981,2019-10-15,52.6500015258789,53.06999969482422,51.83000183105469,51.93000030517578,18878100.0,0.01955852339597275,-1.6956528950292737,-2.769212711640648,58.428132025580126,47.59452854401573,-2.041861552548731,-1.7472188286758623,-3.9711253465467067,-4.544862146272813,10.005487366225843,1.4300003051757812,-0.6135428378210577,1.729001808166494,0.10538705388331948,3.3526165624496684,0.9171944310249103,2.5408091853080776,-3.726114579101555,85.61649204399949,24.52815629613555,0.8118073771415859,10,-1.8500022888183523,-1.720001220703118,-4.0925025939941335,-3.5000019073486257,5.25,1,0.10541308786729253,1.8333403975755915,51.63999938964844,-3.311109227313186,52.09000015258789,-2.833339514577988,51.11000061035156,0.10541308786729253
9982,2019-10-16,52.45000076293945,52.56000137329102,52.11999893188477,52.349998474121094,14769300.0,-0.0037986848460230815,1.749985099002107,0.13889183232314806,57.83010502716167,50.196770154823994,-1.522231142582136,-1.5718911028387765,-3.6718907623027874,-4.263150125248245,9.11968732499067,0.5300025939941264,-0.6372680926787879,1.4935010910034165,-0.233282849014131,3.220285031020964,0.6301091209946392,2.356893061012194,-3.2773470512792997,76.77905029688944,15.028868549905198,0.8633919700087754,10,-1.1100006103515625,-1.5200004577636719,-3.8925018310546875,-3.3000011444091797,5.770000457763679,2,0.10371779880988719,-1.6956528950292737,52.6500015258789,1.8333403975755915,51.63999938964844,-3.311109227313186,52.09000015258789,0.10371779880988719
9983,2019-10-17,51.86000061035156,52.84000015258789,51.38000106811523,52.63999938964844,16533900.0,-0.011248811134522918,1.4745740794620752,-7.799809269502194,55.283765665638434,51.61073006943771,-0.7211868277681504,-1.0108791412014853,-2.98005194820783,-3.5780728391268823,7.970080452493514,1.4599990844726634,-0.5070961979835573,0.8890008926391602,-0.8641433398588987,2.642145125137219,0.012428776390130736,1.7655730088881896,-2.4535061397015667,28.402362857007724,-30.34672946071074,0.8765721162490301,10,-0.5200004577636719,-0.9300003051757812,-2.6649999618530273,-2.710000991821289,5.75,3,0.11473198405153529,1.749985099002107,52.45000076293945,-1.6956528950292737,52.6500015258789,1.8333403975755915,51.63999938964844,0.11473198405153529
9984,2019-10-18,51.36000061035156,51.81999969482422,51.02999877929688,51.75,16974100.0,-0.009641341961345806,1.9811423964990806,0.5,49.14745161418681,52.3702103043085,-0.1700962153936345,-0.4853581573490473,-2.3961082788066363,-2.9954762550837444,7.480660254381171,0.8300018310546804,-0.17146396364779548,0.3570009231567397,-1.400211960495973,2.1142138068094525,-0.5216055186696167,1.235607364983096,-1.7336958262511146,16.176553085976213,-36.20088860699673,0.8786064418263559,10,-0.020000457763671875,-0.5600013732910156,-1.869999885559082,-2.210000991821289,7.45000076293946,4,0.1285046416605935,1.4745740794620752,51.86000061035156,1.749985099002107,52.45000076293945,-1.6956528950292737,52.6500015258789,0.1285046416605935
9985,2019-10-21,52.13000106811523,52.16999816894531,51.34000015258789,51.52000045776367,12189000.0,0.014992220572685788,1.4058094406174328,-1.5641065769396116,56.87062476851638,54.33047011350446,-0.7860378104497343,-1.2210913846129827,-3.033123776121407,-3.6855476512328167,7.18711905280191,0.8299980163574219,0.08884742020491387,1.0655014038085895,-0.7612538363529637,2.8922566439701427,0.15212378372781643,1.9788790238893625,-2.2970745893713556,53.921656625041095,0.891091189534194,0.9133776200807763,10,-0.5200004577636648,-1.3300018310546804,-2.640000343322747,-2.980001449584954,6.770000457763672,0,0.11739878777075274,1.9811423964990806,51.36000061035156,1.4745740794620752,51.86000061035156,1.749985099002107,52.45000076293945,0.11739878777075274
9986,2019-10-22,52.0099983215332,52.31999969482422,51.88999938964844,51.9000015258789,13114300.0,-0.0023019901040328694,-5.615334957011649,0.18032243540036896,65.02292098025418,56.61073870171917,-0.3448725784709481,-0.9787901750893298,-2.7665382052357472,-3.4744848868424043,7.518126463361482,0.43000030517578125,0.21837211492336195,0.8359987258911161,-0.9384573181404647,2.610454769922697,-0.051229296124674306,1.7232267479069066,-1.9828474498245114,54.143580037978154,-3.838724067359337,0.8872280220157901,10,-0.2749977111816406,-1.2099990844726562,-2.2599973678588867,-2.8599987030029297,6.5,1,0.12189964155340105,1.4058094406174328,52.13000106811523,1.9811423964990806,51.36000061035156,1.4745740794620752,51.86000061035156,0.12189964155340105
9987,2019-10-23,51.72000122070313,51.959999084472656,51.20000076293945,51.36999893188477,15887500.0,-0.005575795235317371,-1.2028980699804388,3.181931680249491,60.09559072185721,57.508873199201254,0.15591221911730457,-0.6679057684706748,-2.37028092772443,-3.084928652416558,7.835661226441119,0.80999755859375,0.37737016544352286,0.5110015869140696,-1.2782175714809796,2.300220745309119,-0.38360799228345144,1.4056111661115906,-1.5102794196075067,38.12165292182421,-21.168610624308883,0.8946095791975239,10,0.32999801635741477,-0.9200019836425852,-1.3875007629394602,-2.5700016021728587,6.329998016357415,2,0.11948956224505958,-5.615334957011649,52.0099983215332,1.4058094406174328,52.13000106811523,1.9811423964990806,51.36000061035156,0.11948956224505958
9988,2019-10-24,52.22999954223633,52.43000030517578,51.43000030517578,52.09000015258789,23413000.0,0.00986075617741955,2.703697424377287,0.3999956403744918,58.197754055681244,57.78950574055294,-0.1994847102725501,-1.1328097714522727,-2.734631170048111,-3.512627818043768,8.286145004319067,1.0,0.6767868563547168,0.9554998397827177,-0.8843693472786143,2.7953690268440496,0.03556524625205526,1.8754344333133801,-1.8486610675169857,85.71424678884576,25.954559203915167,0.9199345935306659,10,-0.18000030517578125,-1.4300003051757812,-1.847498893737793,-3.0799999237060547,5.430000305175781,3,0.11468508004911859,-1.2028980699804388,51.72000122070313,-5.615334957011649,52.0099983215332,1.4058094406174328,52.13000106811523,0.11468508004911859
9989,2019-10-25,56.459999084472656,56.61000061035156,53.91999816894531,54.18999862670898,59767700.0,0.08098792991211301,1.0933842552667241,16.214359673024575,74.49664085879323,59.485887301963245,-4.184450474554602,-5.1810971615851145,-6.761346333385049,-7.631063303613793,9.44812396597539,4.380001068115234,0.9948166002836345,4.901499366760255,1.9595678145244264,7.843430918996084,3.430533590642341,6.37246514287817,-5.917340936547021,97.22732846377694,35.50448838161839,1.4709657761179145,10,-2.6399993896484375,-3.8899993896484375,-5.887497901916504,-7.309999465942383,-0.3899993896484375,4,0.020368429764908935,2.703697424377287,52.22999954223633,-1.2028980699804388,51.72000122070313,-5.615334957011649,52.0099983215332,0.020368429764908935
9990,2019-10-28,56.7599983215332,56.81000137329102,56.06000137329102,56.38000106811523,32307500.0,0.005313482853793516,2.1249781451163345,0.167399637351763,81.02382013755815,61.996519314405255,-4.114482489113669,-5.343133425550718,-6.876174202960513,-7.825403302357174,10.397661616188923,0.75,1.2116757531502742,4.939998626708984,1.1899615283054032,8.690035725112566,3.064980077507194,6.815017175910775,-5.731952776613497,99.10868010128993,33.74615550826667,1.8750185492017888,10,-2.8399982452392507,-4.089998245239251,-6.254997253417969,-7.60999870300293,-0.7399978637695312,0,0.03611703862542415,1.0933842552667241,56.459999084472656,2.703697424377287,52.22999954223633,-1.2028980699804388,51.72000122070313,0.03611703862542415
9991,2019-10-29,56.34000015258789,57.2400016784668,56.2400016784668,56.36999893188477,18155800.0,-0.007399545126236862,-7.695813706627745,-0.07894472664486633,76.63636641068902,64.08610391257496,-3.482203681701023,-4.72596394203309,-6.295600917126748,-7.3159649436867085,10.973311203203775,1.0,1.3174710870160453,4.24100036621094,0.02204123186105278,8.459959500560828,2.1315207990359966,6.350479933385884,-4.733759024831052,85.09931474405532,19.75334625261533,2.1094795671749433,10,-2.2049999237060547,-3.4549999237060547,-5.877499580383301,-7.190000534057617,-0.2599983215332031,1,0.04543843390766167,2.1249781451163345,56.7599983215332,1.0933842552667241,56.459999084472656,2.703697424377287,52.22999954223633,0.04543843390766167
9992,2019-10-30,56.599998474121094,56.63000106811523,55.61999893188477,56.31999969482422,15248000.0,0.00461480867641173,4.941119712779251,-9.333672431330445,75.82313867486795,66.36825646915601,-3.45494159657828,-4.656872032237445,-6.36838228277206,-7.49639789529315,12.379195961019834,1.0100021362304545,1.4438024933525,4.140498733520509,-0.32855929839393383,8.609556765434952,1.9059697175632877,6.375027749477731,-4.317706080279059,88.98445691789605,23.12021954330399,2.2345290159572206,10,-2.464998245239258,-3.714998245239258,-6.324997901916504,-7.44999885559082,0.21000289916992898,2,0.03374558125271698,-7.695813706627745,56.34000015258789,2.1249781451163345,56.7599983215332,1.0933842552667241,56.459999084472656,0.03374558125271698
9993,2019-10-31,56.52999877929688,56.599998474121094,55.61999893188477,56.33000183105469,19249700.0,-0.001236743758150749,4.764765281393011,0.7142779291553387,72.83950520380591,69.0007068680026,-2.9645974394916976,-4.295155340299743,-6.125849981548534,-7.347230457256664,13.527338348648502,0.979999542236321,1.5231117417865576,3.7454990386962947,-0.9206898952139255,8.411687972606515,1.4124045717411846,6.078593505651405,-3.6527812712998795,78.61439311332992,13.69361119330685,2.33309446695511,10,-2.309997558593757,-3.644998550415046,-6.392498970031745,-7.379999160766609,0.0,3,0.026888386530804942,4.941119712779251,56.599998474121094,-7.695813706627745,56.34000015258789,2.1249781451163345,56.7599983215332,0.026888386530804942
9994,2019-11-01,56.5099983215332,56.6500015258789,55.61999893188477,55.93999862670898,17953500.0,-0.00035380255077954725,1.4235181129501382,2.8500419623101503,76.21098197893755,71.14963544693828,-2.3884121969017187,-4.042135893053597,-5.918063956509698,-7.2389122620699595,14.965009909391444,1.0300025939941264,1.6398382628494232,3.4459985733032212,-1.4155332304225325,8.307530377028975,1.0152326714403443,5.876764475166098,-3.109246713079827,54.93814078563772,-9.701765258944697,2.430765901862878,11,-2.289997100830078,-3.624998092651367,-6.5499982833862305,-7.35999870300293,0.0800018310546875,4,0.020350408070012316,4.764765281393011,56.52999877929688,4.941119712779251,56.599998474121094,-7.695813706627745,56.34000015258789,0.020350408070012316
9995,2019-11-04,57.61000061035156,57.79999923706055,56.849998474121094,56.93000030517578,19068000.0,0.019465622394102988,-1.2618958955867794,1.1929836302552355,76.43923527091286,72.41811481256701,-2.9383254157345675,-4.839750968371575,-6.754953817185587,-8.24937126827409,16.463455273169735,1.2900009155273438,1.8804831193034062,4.196500778198242,-0.9234048993538693,9.316406455750354,1.6365479394221865,6.756453616974298,-3.748538993496574,91.28446788480314,28.0876904328083,2.559952838776054,11,-3.1100006103515625,-4.445001602172852,-7.687500953674316,-8.460000991821289,-0.5400009155273438,0,-0.026731485839467828,1.4235181129501382,56.5099983215332,4.764765281393011,56.52999877929688,4.941119712779251,56.599998474121094,-0.026731485839467828
9996,2019-11-05,57.54999923706055,58.349998474121094,57.209999084472656,57.47000122070313,20865400.0,-0.0010415096798356283,-2.7999834697082404,0.11764408890483534,77.59740072082941,74.36276036800837,-2.246026036399101,-4.388876195089395,-6.446455255102478,-8.091123176379,18.24755347772415,1.1399993896484375,2.2723275589991587,3.745499420166013,-1.3843645439279868,8.875363384260012,1.180567438119013,6.310431402213013,-3.137142353376781,70.69599372880425,8.836526015472273,2.564931982047001,11,-2.6599998474121094,-4.1100006103515625,-7.629999160766602,-8.399999618530273,0.0,1,-0.02658555689974018,-1.2618958955867794,57.61000061035156,1.4235181129501382,56.5099983215332,4.764765281393011,56.52999877929688,-0.02658555689974018
9997,2019-11-06,57.599998474121094,57.709999084472656,56.97999954223633,57.4900016784668,17721000.0,0.0008687964852021057,3.4242662443501684,1.3749940393878481,82.98850504154086,77.11728825532612,-1.535731903123228,-4.087691308236728,-6.249667541242459,-8.040629541678442,20.29083991269463,0.7299995422363281,2.552453075855503,3.4394987106323214,-1.7071391110166303,8.586136532281273,0.8661797998078455,6.012817621456797,-2.5571989359673566,72.52746792090574,6.170041005299552,2.5733189108244745,11,-1.4650001525878906,-4.159999847412109,-7.5399980545043945,-8.44999885559082,0.19000244140625,2,-0.026388831307857075,-2.7999834697082404,57.54999923706055,-1.2618958955867794,57.61000061035156,1.4235181129501382,56.5099983215332,-0.026388831307857075
9998,2019-11-07,58.04999923706055,58.54999923706055,57.86000061035156,58.0,16962800.0,0.007812513452437608,-3.1818349960118835,0.45455176001387204,88.67052252546269,78.69216399606714,-1.199485004485247,-4.206790840406654,-6.442564092759021,-8.406299707197356,21.968928965340222,0.9500007629394531,2.8132865569510486,3.542499542236328,-1.6735065149126598,8.758505599385316,0.9344965136618342,6.150502570810822,-2.478047869152036,82.9351553610161,9.807586986506962,2.6080030285744953,11,-0.9650001525878906,-4.510000228881836,-8.069998741149902,-8.899999618530273,-0.34999847412109375,3,-0.021360859260405984,3.4242662443501684,57.599998474121094,-2.7999834697082404,57.54999923706055,-1.2618958955867794,57.61000061035156,-0.021360859260405984
9999,2019-11-08,58.27000045776367,58.29999923706055,57.31000137329102,57.849998474121094,11888900.0,0.0037898574262629214,3.124995032941502,8.400167849240864,87.90123794013859,79.4563215296872,-1.269207736214156,-4.152988890679005,-6.432420627589451,-8.535044760798499,22.917312063582678,0.9899978637695241,3.2040109168383637,3.453500747680664,-1.8901507519437502,8.797152247305078,0.781674997868457,6.125326497492871,-2.1620004734077938,83.52949096253745,7.643168006068137,2.6718257498122076,11,-1.1850013732910156,-4.190000534057617,-8.40250015258789,-9.120000839233398,-0.970001220703125,4,-0.029861020504504898,-3.1818349960118835,58.04999923706055,3.4242662443501684,57.599998474121094,-2.7999834697082404,57.54999923706055,-0.029861020504504898
10000,2019-11-11,58.349998474121094,58.5,57.9000015258789,57.97000122070313,11228900.0,0.0013728851163370415,-1.3077013366198271,0.9047510921789824,89.33005628812637,80.86673151606912,-1.2292101091005634,-3.9047124347102766,-6.2940077961757765,-8.524311015651293,24.25515489587117,0.5999984741211009,3.6332882551233965,3.1979988098144503,-2.148493572139607,8.544491191768508,0.5247526188374181,5.8712450007914825,-1.8024386242783734,87.26109542576404,8.268194101464942,2.6732461909770295,11,-1.2649993896484375,-4.269998550415039,-8.224997520446777,-9.19999885559082,-1.1800003051757812,0,-0.03016278264880823,3.124995032941502,58.27000045776367,-3.1818349960118835,58.04999923706055,3.4242662443501684,57.599998474121094,-0.03016278264880823
10001,2019-11-12,58.20000076293945,58.79999923706055,58.02999877929688,58.4000015258789,11952500.0,-0.0025706549289485903,-1.8518285661809344,-0.5263216013813231,90.90911718112936,82.54295135009816,-0.8801858503656206,-3.4968911757940333,-5.908976749277173,-8.28784378303935,25.048326287128425,0.7700004577636648,3.4883309373354123,2.770501136779785,-2.6052504667762975,8.146252740335868,0.08262533500174385,5.4583769385578265,-1.292001823397527,67.03304534460136,-16.422179905604864,2.687875801778042,11,-0.9900016784667969,-3.9950008392333984,-8.050000190734863,-9.05000114440918,-0.24000167846679688,1,-0.019415825658112285,-1.3077013366198271,58.349998474121094,3.124995032941502,58.27000045776367,-3.1818349960118835,58.04999923706055,-0.019415825658112285
10002,2019-11-13,57.88999938964844,57.97000122070313,57.349998474121094,57.86999893188477,15332700.0,-0.005326484007340704,5.88876173522322,-0.10000190734132491,86.65804241727366,84.07834437381679,-0.4111960187630359,-2.907511987370242,-5.425239927734694,-7.895012122476636,25.65576086943634,0.8500022888183594,3.23773202365399,2.188499832153319,-3.1023227393958024,7.47932240370244,-0.4569114536212453,4.833911117927883,-0.6036003906027858,38.926097175071526,-42.41572877565188,2.6454112857745624,11,-0.6800003051757812,-3.414999008178711,-7.739998817443848,-8.739999771118164,1.0600013732910156,2,-0.005873210505659254,-1.8518285661809344,58.20000076293945,-1.3077013366198271,58.349998474121094,3.124995032941502,58.27000045776367,-0.005873210505659254
10003,2019-11-14,57.81000137329102,58.040000915527344,57.56999969482422,57.61000061035156,12119000.0,-0.0013818969977691387,-2.3571204751978856,9.999809269506102,68.90761690137246,83.26685936519846,-0.1458756878856704,-2.4863772294810005,-5.206894755215323,-7.719353676551947,26.92692171062081,0.470001220703125,3.087382174102977,1.8110017776489329,-3.2337319400021656,6.855735495300031,-0.7113650811766163,4.333368636474482,0.9899978637695241,33.557095091066586,-43.884390309881994,2.522366858825548,11,0.014997482299797582,-3.210000991821296,-7.400000572204597,-8.745000839233406,1.4199981689453054,3,-0.0003459688166158603,5.88876173522322,57.88999938964844,-1.8518285661809344,58.20000076293945,-1.3077013366198271,58.349998474121094,-0.0003459688166158603
10004,2019-11-15,57.959999084472656,58.70000076293945,57.61999893188477,58.16999816894531,16112100.0,0.0025946671444110336,-1.4269720712534733,-1.0499914169638567,67.54389976476003,82.2784887534037,-0.0766176924436337,-2.2309492706453256,-5.240384990526117,-7.793243546943167,28.660446659373395,1.0800018310546804,2.9458289116849414,1.6309995651245117,-2.9809201232317193,6.242919253480743,-0.6749602790536073,3.9369594093026308,0.8154001617431632,42.06898547521895,-31.283761769738433,2.305959844178117,11,-0.06999969482421875,-3.0450000762939453,-7.302498817443848,-8.894998550415039,1.4500007629394531,4,-0.004485823423742152,-2.3571204751978856,57.81000137329102,5.88876173522322,57.88999938964844,-1.8518285661809344,58.20000076293945,-0.004485823423742152
10005,2019-11-18,58.25,58.47999954223633,57.56999969482422,57.70000076293945,16097500.0,0.0050034665305065396,-1.2469093940293026,-2.61905540417802,79.02737888325521,82.43737521589546,-0.2975814218467647,-2.1491339645897867,-5.429705933526144,-7.993021607414079,30.238400183983426,0.9099998474121094,2.8856120445881146,1.6150005340576143,-2.6206253319104533,5.850626400025682,-0.502812398926423,3.7328134670416517,0.5012912551879865,62.06903809170527,-9.393108397023674,2.117812932984034,11,-0.3600006103515625,-3.335000991821289,-7.454999923706055,-9.184999465942383,1.5699996948242188,0,-0.01630902597320949,-1.4269720712534733,57.959999084472656,-2.3571204751978856,57.81000137329102,5.88876173522322,57.88999938964844,-0.01630902597320949
10006,2019-11-19,58.349998474121094,58.6500015258789,57.75,58.47999954223633,17061900.0,0.0017167120020789017,2.8297526966375064,-0.23636590626929024,77.95529609633046,81.87812977753876,-0.30415078569699716,-1.844363454479378,-5.433201348275787,-8.007846308525714,31.831992066085867,0.9000015258788991,2.809754847120317,1.3979990005493192,-2.294334641178139,5.090332642276778,-0.44816782031440994,3.2441658214130484,0.37766694985961635,74.07394848754574,4.628806131152018,1.846166820863728,11,-0.2949981689453125,-3.434999465942383,-7.554998397827148,-9.284997940063477,1.7300033569335938,1,-0.020222799246500833,-1.2469093940293026,58.25,-1.4269720712534733,57.959999084472656,-2.3571204751978856,57.81000137329102,-0.020222799246500833
10007,2019-11-20,57.9000015258789,58.36000061035156,57.36999893188477,58.2599983215332,18542300.0,-0.0077120301629789445,2.5357116095939145,2.769183368056629,69.51573918297949,79.74982051726283,0.2155435760320472,-0.9566872907539548,-4.921211483303026,-7.477301688252247,33.94998193775643,0.9900016784667898,2.63641274753018,0.6390020370483356,-2.1282344207410944,3.4062384948377655,-0.7446161918463758,2.022620265943047,0.8045105835186845,39.84976423482355,-27.260887173113346,1.3836182288947145,11,0.1549987792968821,-2.985002517700188,-7.035001754760735,-8.835000991821282,1.7199974060058736,2,0.0010362272368324987,2.8297526966375064,58.349998474121094,-1.2469093940293026,58.25,-1.4269720712534733,57.959999084472656,0.0010362272368324987
10008,2019-11-21,58.22000122070313,58.29999923706055,57.40999984741211,57.4900016784668,16139000.0,0.005526764877220369,1.0000085723960275,-2.0277945555308103,72.44101977738556,78.03201849917917,-0.08694895868229224,-0.8484209520732477,-5.1813139363519625,-7.71519288809332,35.8506740337026,0.8899993896484375,2.4626678888200644,0.6595016479492273,-0.8050483290578256,2.12405162495628,-0.07277334055429918,1.3917766364527537,0.4311303615939366,63.909858540894994,-4.544707042880553,0.7322749885035249,11,-0.1450023651123118,-3.305002212524421,-7.085000991821296,-9.155000686645515,1.6299972534179616,3,0.012538638387673773,2.5357116095939145,57.9000015258789,2.8297526966375064,58.349998474121094,-1.2469093940293026,58.25,0.012538638387673773
10009,2019-11-22,57.61000061035156,58.6500015258789,57.4900016784668,58.34000015258789,15690200.0,-0.010477509405043661,-1.3917586587960322,-0.9999999999999902,50.0,73.66201224494291,0.46889443938867714,-0.15583753588241223,-4.502117653949227,-7.0321842087443045,35.79841545839365,1.1599998474121023,2.225638476713229,-0.007999038696290484,-1.37786498446264,1.361866907070059,-0.6929320115794653,0.6769339341868843,-0.24000167846678977,18.750093132068375,-44.88269610639952,0.6849329728831758,11,0.4649982452392578,-2.6950016021728516,-6.475000381469727,-8.545000076293945,3.229999542236328,4,0.028120099196695447,1.0000085723960275,58.22000122070313,2.5357116095939145,57.9000015258789,2.8297526966375064,58.349998474121094,0.028120099196695447
10010,2019-11-25,58.81000137329102,58.84000015258789,58.0,58.0,15011700.0,0.020829730085506037,-1.0740709344108657,-1.1095916181119947,64.12561155017279,70.68606717483662,-0.7364370836817073,-1.2589285519688929,-5.606591068175163,-8.144432240944475,35.70634238956598,1.2299995422363281,1.9162404204538603,1.0895015716552834,-0.3163588374129276,2.4953619807234944,0.3865713671211779,1.7924317761893889,-1.4144023895263658,97.95926840914329,33.76502818008636,0.7029302045341054,11,-0.7150020599365305,-3.790000915527351,-7.740001678466804,-9.745000839233406,1.289997100830071,0,0.01020232035555746,-1.3917586587960322,57.61000061035156,1.0000085723960275,58.22000122070313,2.5357116095939145,57.9000015258789,0.01020232035555746
10011,2019-11-26,58.9000015258789,59.13000106811523,58.45000076293945,58.95000076293945,22338700.0,0.0015303545398104301,2.317075893895632,-0.06172734850733385,64.44450284237803,68.21789611095933,-0.8009258318163788,-1.2093080614129974,-5.589989015146017,-8.141113940464805,35.5047844733571,0.6800003051757741,1.6158349772151581,1.0515016555786048,-0.28981515706174577,2.3928184682189553,0.38084324925842594,1.7221600618987836,-1.4466264953613148,86.9318600527987,22.808905791459793,0.6706584063201766,11,-0.6500015258788991,-3.7350006103515554,-7.6950016021728445,-9.835000991821282,1.029998779296882,1,0.015619662905120624,-1.0740709344108657,58.81000137329102,-1.3917586587960322,57.61000061035156,1.0000085723960275,58.22000122070313,0.015619662905120624
10012,2019-11-27,58.5099983215332,58.59000015258789,57.90999984741211,58.52999877929688,18184200.0,-0.006621446421768651,8.714067736573936,0.400015259021982,55.18017592304612,66.6926248911453,-0.35059590023186615,-0.7050225375534609,-5.088947636025281,-7.657995049754547,35.58130642805314,0.9900016784667898,1.2750098451668492,0.5659984588623033,-0.6687860529374419,1.8007829706620484,-0.0513937970375693,1.1833907147621758,-0.9560257287597622,63.95335426979676,2.118723408373725,0.6173922558998739,11,-0.2599983215332031,-3.3449974060058594,-7.242498397827148,-9.444997787475586,0.4200019836425781,2,0.026833080747904914,2.317075893895632,58.9000015258789,-1.0740709344108657,58.81000137329102,-1.3917586587960322,57.61000061035156,0.026833080747904914
10013,2019-11-29,58.04999923706055,58.29999923706055,57.790000915527344,58.1500015258789,9481100.0,-0.007861888526210503,1.5500061989185272,4.999999999997868,47.649555929418206,64.48214224277399,0.16430550923929133,-0.13208203890008718,-4.515485729168347,-7.113954696107882,35.612416109079014,0.7199974060058594,0.9109845123618641,0.029999351501466265,-1.0101026160975763,1.0701013191005089,-0.49005163229805504,0.5500503353009876,-0.40146493576659736,34.146205305222566,-23.913753659194136,0.5200509837995204,11,0.20000076293945312,-2.769998550415039,-6.625,-8.98499870300293,0.9200019836425852,4,0.027045645399800478,8.714067736573936,58.5099983215332,2.317075893895632,58.9000015258789,-1.0740709344108657,58.81000137329102,0.027045645399800478
10014,2019-12-02,57.65999984741211,58.68999862670898,57.47000122070313,58.54999923706055,19154500.0,-0.006718335827288868,1.0854689150592756,8.899790196453045,43.08617785989877,60.48867546240105,0.5668892544181432,0.36732286223384847,-3.9868138027677986,-6.647555839403267,35.71428328502716,1.2199974060058452,0.5979543268376588,-0.4175001144409194,-1.2018171311598351,0.36681690227799635,-0.8096586228003773,-0.02534160608146152,1.470001220703118,11.445701456248996,-41.14750813487461,0.39215850835945765,12,0.5900001525878906,-1.135000228881836,-6.2350006103515625,-8.594999313354492,1.6399993896484375,0,0.037981245794388885,1.5500061989185272,58.04999923706055,8.714067736573936,58.5099983215332,2.317075893895632,58.9000015258789,0.037981245794388885
10015,2019-12-03,56.06999969482422,56.86000061035156,55.75,56.86000061035156,25737400.0,-0.027575444966971396,1.8101248708316031,0.8876420868551442,33.43699665101434,55.542197746254814,2.0284495262069484,1.935256059329248,-2.279560762448206,-5.010703002041545,34.69380657314869,1.9099998474121094,0.5101847711609935,-1.9305002212524442,-3.110589348606389,-0.7504110938984994,-2.520544784929413,-1.3404556575754754,3.0268013763427675,9.467443600621657,-39.59319554385398,0.5900445636769719,12,1.3700008392333984,1.3050003051757812,-2.875,-5.364999771118164,2.8699989318847585,1,0.0850722397668211,1.0854689150592756,57.65999984741211,1.5500061989185272,58.04999923706055,8.714067736573936,58.5099983215332,0.0850722397668211
10016,2019-12-04,56.02000045776367,56.65999984741211,55.86000061035156,56.65999984741211,18881400.0,-0.0008917288627194875,1.5,0.810124870831603,34.84602396275072,51.69000716622939,1.9145124252212824,1.9655281630989663,-2.075655118799034,-4.916859607548417,33.400955220779046,0.7999992370605469,0.4121405323620877,-1.9039995193481474,-3.3706305736406037,-0.43736846505569105,-2.637315046494379,-1.1706839922019157,2.9429285705566315,9.183693329337004,-39.458665627734504,0.7333155271462282,12,1.4200000762939453,1.3549995422363281,-2.7250003814697195,-5.215000152587891,3.5699996948242188,2,0.07283109573398772,1.8101248708316031,56.06999969482422,1.0854689150592756,57.65999984741211,1.5500061989185272,58.04999923706055,0.07283109573398772
10017,2019-12-05,56.08000183105469,56.40999984741211,55.7599983215332,56.40999984741211,17673700.0,0.001071070560527021,2.939426867189938,0.5156223922943042,35.93495783672465,47.63377806171151,1.7536046637377183,1.8823213559487755,-2.016565177514927,-4.917054000334261,32.220049055401304,0.6500015258789062,0.2391628667433423,-1.76799831390381,-3.4474164013248796,-0.08858022648274044,-2.607707357614345,-0.9282892701932752,2.7544100361328034,11.224557319745767,-37.70147014331948,0.8397090437105351,12,1.3599987030029297,1.2949981689453125,-2.5700016021728516,-5.060001373291016,3.3499984741210938,3,0.06865189636975244,1.5,56.02000045776367,1.8101248708316031,56.06999969482422,1.0854689150592756,57.65999984741211,0.06865189636975244
10018,2019-12-06,56.81000137329102,56.9900016784668,56.41999816894531,56.65999984741211,16476800.0,0.013017109814573713,1.235298517510135,-0.4545528107552205,41.456182842476885,46.68446504420894,0.8968795527366211,1.1116563361120129,-2.613311475896687,-5.585907270271441,30.802902948025988,0.9099998474121094,0.07312781669000401,-0.9759988784789968,-2.71453258403065,0.7625348270726562,-1.8452657312548197,-0.10673202570317386,1.9010340192089714,36.05448532054534,-13.171371561601347,0.869266852775826,12,0.6299991607665945,0.5649986267089773,-3.300001144409187,-5.790000915527351,2.1299972534179545,4,0.03731735399818992,2.939426867189938,56.08000183105469,1.5,56.02000045776367,1.8101248708316031,56.06999969482422,0.03731735399818992
10019,2019-12-09,56.52999877929688,56.959999084472656,56.5,56.540000915527344,14298600.0,-0.004928755275928953,-12.142888283378747,-0.06668022989669939,37.20237419448605,43.69299422691042,1.1259820947253019,1.3224197280864658,-2.196048610150605,-5.254547755984724,29.824354411313465,0.45999908447265625,-0.053307554647204825,-1.1690013885497947,-2.97826268431956,0.6402599072199706,-2.073632036434674,-0.2643707406649156,2.0625951975031143,62.90304221695195,14.66966140367564,0.9046306478848821,12,0.9100017547607351,0.8450012207031179,-2.9774980545044016,-5.50999832153321,3.1300010681152273,0,0.043162966461974595,1.235298517510135,56.81000137329102,2.939426867189938,56.08000183105469,1.5,56.02000045776367,0.043162966461974595
10020,2019-12-10,56.59000015258789,56.83000183105469,56.43999862670898,56.709999084472656,16157900.0,0.0010614076523380866,1.1666578364575009,11.997330282235831,36.82636799356759,40.624312577042595,0.8023304842798638,1.1845348108519858,-2.1394409218533497,-5.267591106641547,28.683547340857356,0.39000320434571023,-0.23477848871281992,-1.0210000991821317,-2.867759885074058,0.8257596867097945,-1.9443799921280913,-0.09762020623617218,1.888890065140103,67.47963949658539,21.584848721445603,0.9233798929459619,12,0.6299991607666016,0.8500003814697266,-3.03749942779541,-5.569999694824219,3.009998321533203,1,0.0478883031836983,-12.142888283378747,56.52999877929688,1.235298517510135,56.81000137329102,2.939426867189938,56.08000183105469,0.0478883031836983
10021,2019-12-11,57.06999969482422,57.16999816894531,56.58000183105469,56.90999984741211,20051100.0,0.008482055856901649,2.277786608174121,-1.3333439298089456,43.815193736398484,39.36153677852619,0.039611894156649896,0.6488022299339846,-2.4700263256366384,-5.714609214148737,27.451633014125488,0.589996337890625,-0.2614558918252783,-0.4845005035400405,-2.3245172647337995,1.3555162576537185,-1.4045088841369164,0.43550787705683547,1.2997349141946586,92.90790886930738,44.33798659624924,0.9200083805968792,12,0.14999961853027344,0.37000083923339844,-3.2375001907348633,-5.770000457763672,3.479999542236328,2,0.03276675910083027,1.1666578364575009,56.59000015258789,-12.142888283378747,56.52999877929688,1.235298517510135,56.81000137329102,0.03276675910083027
10022,2019-12-12,57.54999923706055,58.04999923706055,56.61000061035156,56.75,27883300.0,0.008410715696566928,-1.6666690214223903,5.0,45.123716566598,39.08088796043506,-0.6603243896420281,0.14969989364742275,-2.747787579466589,-6.164888197547661,27.047704599111853,1.4399986267089844,-0.4542945339979312,0.012499046325686436,-1.8207364330278963,1.8457345256792692,-0.9041186933511014,0.9291167860024743,0.7149459875975737,69.32517347499972,21.758116083295455,0.9166177396767897,12,-0.3299999237060547,-0.10999870300292969,-3.385000228881836,-5.975000381469727,5.180000305175781,3,0.03544745338960209,2.277786608174121,57.06999969482422,1.1666578364575009,56.59000015258789,-12.142888283378747,56.52999877929688,0.03544745338960209
10023,2019-12-13,57.790000915527344,58.34000015258789,57.38000106811523,57.54999923706055,22795200.0,0.004170315927862545,-2.310352992245558,0.30000238418806474,51.384616106924085,40.002936654548975,-1.051680805638398,-0.09684214279693748,-2.799224663477233,-6.392153524910199,26.659474701644747,0.9599990844726634,-0.6685137014150655,0.2535007476806612,-1.5791305646950278,2.08613206005635,-0.6628149085071797,1.1698164038685022,-2.0400009155273438,71.05269498106718,19.02089542947661,0.9163156561878443,12,-0.7450008392333984,-0.35000038146972656,-3.00250244140625,-5.990001678466797,5.529998779296875,4,0.028378601205520937,-1.6666690214223903,57.54999923706055,2.277786608174121,57.06999969482422,1.1666578364575009,56.59000015258789,0.028378601205520937
10024,2019-12-16,57.70000076293945,58.56999969482422,57.6500015258789,58.209999084472656,19131200.0,-0.0015573654812610638,-2.016403284409016,-2.124978145116427,39.70316173587597,40.6991772195336,-1.0676886842795383,-0.02879549163736783,-2.54650966271533,-6.2776760595341585,25.982116270293737,0.9199981689453196,-0.8204939803874538,0.17650051116943644,-1.6471484860814058,2.0001495084202787,-0.7353239874559847,1.0883250097948576,-1.8982007598876933,59.15500020595786,12.39847940252615,0.9118244986254194,12,-0.5350017547607422,-0.26000022888183594,-2.3875017166137695,-5.740001678466797,10.770000457763658,0,0.021490430630392243,-2.310352992245558,57.790000915527344,-1.6666690214223903,57.54999923706055,2.277786608174121,57.06999969482422,0.021490430630392243
10025,2019-12-17,57.29999923706055,58.099998474121094,57.13000106811523,58.0,21653100.0,-0.0069324353655091375,1.155555272984685,1.3725550327990246,35.96491286775807,40.82349820897886,-0.53066879971513,0.31240218872407155,-1.9754151619217453,-5.846173441813519,25.096455838396064,0.9699974060058665,-0.9184322658661515,-0.17600097656249858,-1.9692092250434001,1.617207271918403,-1.072605100802953,0.7206031476779557,-1.3874712463378884,36.18081301062366,-5.2668544622205715,0.8966041242404519,12,-0.13500022888183594,0.1400012969970703,-1.7174997329711914,-5.340000152587891,8.390003204345703,1,0.041186747674948565,-2.016403284409016,57.70000076293945,-2.310352992245558,57.790000915527344,-1.6666690214223903,57.54999923706055,0.041186747674948565
10026,2019-12-18,57.16999816894531,57.459999084472656,56.93999862670898,57.38999938964844,28261000.0,-0.0022687795784672726,1.8888865341415222,0.31428711560154987,37.683836290772156,41.01781803720636,-0.24628506562984853,0.36835359356248176,-1.6436124460505823,-5.6997971740075,23.99769136344802,0.520000457763679,-0.9703600861395358,-0.2470020294189439,-1.9962409263155934,1.5022368674777056,-1.121621477867265,0.6276174190293773,-1.1511713100585936,28.5713173557129,-9.615222471811016,0.8746194484483232,12,0.3250007629394531,0.2700023651123047,-1.587498664855957,-4.694997787475586,10.139999389648438,2,0.042504816914543,1.155555272984685,57.29999923706055,-2.016403284409016,57.70000076293945,-2.310352992245558,57.790000915527344,0.042504816914543
10027,2019-12-19,57.959999084472656,57.9900016784668,56.97000122070313,57.16999816894531,18865100.0,0.013818452699487338,1.3999838437511052,-3.5908933277847135,49.220103756975696,41.88047591659512,-0.8287115376083491,-0.43945297190333577,-2.2426495621662994,-6.455729477315444,23.395690087431866,1.0200004577636648,-0.7912081778001365,0.5399990081787109,-1.2129294849771597,2.2929275013345816,-0.33646523839922793,1.4164632547566498,-1.8391253121484397,62.57667419464321,22.89263991817659,0.876464246577936,12,-0.4549999237060547,-0.5199985504150391,-2.252499580383301,-5.309999465942383,8.370002746582031,3,0.04468599367665882,1.8888865341415222,57.16999816894531,1.155555272984685,57.29999923706055,-2.016403284409016,57.70000076293945,0.04468599367665882
10028,2019-12-20,58.95000076293945,59.04999923706055,57.88999938964844,58.31999969482422,49953000.0,0.017080774570474633,1.7951870355135375,0.7974687822920993,60.125579389888976,44.42749871608433,-1.6575389677917514,-1.4461032688565822,-3.0465562000836,-7.387197615424228,23.018152929481698,1.1599998474121094,-0.5832540996136615,1.4935007095336914,-0.35723781950110123,3.344239238568484,0.5681314450162986,2.418869974051084,-2.7311619537152367,95.26073719455313,49.856481410917134,0.9253692645173961,12,-1.2050018310546875,-1.510000228881836,-3.1075010299682617,-6.30000114440918,7.520000457763658,4,0.06412211586727024,1.3999838437511052,57.959999084472656,1.8888865341415222,57.16999816894531,1.155555272984685,57.29999923706055,0.06412211586727024
10029,2019-12-23,59.22999954223633,59.77999877929688,59.040000915527344,59.06000137329102,23593000.0,0.0047497671869904945,-6.047629427792983,0.2698379059163925,81.22523937936644,49.36070664783976,-1.692220682307223,-1.6848985917152604,-3.164962599868005,-7.589674937081945,22.567733823164527,0.829998016357429,-0.36113426360473966,1.6924995422363267,-0.3211577969035062,3.7061568813761596,0.6856708726664067,2.6993282118062467,-2.841291107341931,80.63383072147458,29.41629335073636,1.0068286695699176,12,-1.0499992370605469,-1.4650001525878906,-3.0174999237060547,-6.059999465942383,4.700000762939453,0,0.06905284795201383,1.7951870355135375,58.95000076293945,1.3999838437511052,57.959999084472656,1.8888865341415222,57.16999816894531,0.06905284795201383
10030,2019-12-24,59.40999984741211,59.47999954223633,59.15999984741211,59.25,6313200.0,0.0030390056823725864,1.1333367241839707,0.9411857104389586,82.65889028540349,53.67667293106254,-1.5982052756049683,-1.915871497765238,-3.1634401323557455,-7.677227021396618,21.982507909877885,0.31999969482421875,-0.20693560190750304,1.8424999237060575,-0.266596737629726,3.951596585041841,0.7879515930381658,2.8970482543739493,-2.749988184965517,86.97186929558377,29.17999850417874,1.0545483306678927,12,-1.2150001525878906,-1.6450004577636719,-3.007500648498535,-5.745000839233398,5.009998321533203,1,0.15249960270258534,-6.047629427792983,59.22999954223633,1.7951870355135375,58.95000076293945,1.3999838437511052,57.959999084472656,0.15249960270258534
10031,2019-12-26,59.81999969482422,59.849998474121094,59.349998474121094,59.40999984741211,11480300.0,0.006901192534340073,1.1276713173764477,2.5625014901175405,83.75444129231278,57.96897567836418,-1.7624334271640691,-2.3751907062288993,-3.4159707358637377,-7.964152156542156,21.272672291164586,0.5,0.032159490318989015,2.2064998626708956,-0.05927507482728345,4.472274800169075,1.073612393921806,3.339387331419985,-2.910389063029605,98.95837472548723,33.81883464511037,1.1328874687490904,12,-1.4250011444091797,-2.020000457763672,-3.4175004959106445,-6.155000686645508,5.6399993896484375,3,0.09812776289749658,1.1333367241839707,59.40999984741211,-6.047629427792983,59.22999954223633,1.7951870355135375,58.95000076293945,0.09812776289749658
10032,2019-12-27,60.08000183105469,60.47999954223633,59.9000015258789,59.90999984741211,14085800.0,0.004346408183832917,-5.105286405524946,0.41463913880851144,82.24845437383797,61.39829104135461,-1.816877688539364,-2.6472681504529376,-3.5057880971471462,-8.098158496384116,21.29780794922936,0.6599998474121094,0.29918895448303573,2.3880018234252915,-0.1058611001809453,4.881864747031528,1.1410703616221696,3.6349332852284135,-2.8763524150274264,84.556073837217,15.087371288733735,1.2469314618031186,12,-1.3700027465820312,-1.9650020599365234,-3.5950021743774414,-6.415002822875977,7.259994506835923,4,0.12033947248986188,1.1276713173764477,59.81999969482422,1.1333367241839707,59.40999984741211,-6.047629427792983,59.22999954223633,0.12033947248986188
10033,2019-12-30,59.61999893188477,60.04999923706055,59.38000106811523,59.9900016784668,12750500.0,-0.007656506077736935,1.7346983261969928,-2.1764613485919027,79.42850873273134,65.81221848544965,-1.1957350392919395,-2.1751343123352314,-2.858416477147813,-7.509883124136628,21.229204042565144,0.7000007629394602,0.48331201666081824,1.84949893951417,-0.7865944535212819,4.485592332549622,0.5314522429964441,3.167545636031896,-2.0231875007124245,40.2776784366089,-28.78137730335036,1.3180466965177262,12,-0.9099998474121165,-1.5049991607666087,-3.1349992752075266,-5.954999923706062,7.469997406005838,0,0.11254617610503526,-5.105286405524946,60.08000183105469,1.1276713173764477,59.81999969482422,1.1333367241839707,59.40999984741211,0.11254617610503526
10034,2019-12-31,59.849998474121094,59.93000030517578,59.36000061035156,59.61999893188477,14432900.0,0.0038577582414769385,1.9230513414908497,-0.6216157700476246,80.07373191453131,70.71319837953557,-1.2166262383408224,-2.3533076155276618,-2.8783925860973056,-7.615996033206585,20.88551974164545,0.5699996948242188,0.6440802089999806,1.969998550415042,-0.8239797015495469,4.763976802379631,0.5730094244327475,3.3669876763973363,-1.907204469621071,52.27263532063694,-16.284523305665232,1.396989125982293,12,-1.1399993896484375,-1.7349987030029297,-3.354999542236328,-6.184999465942383,6.169998168945298,1,0.11060990668937909,1.7346983261969928,59.61999893188477,-5.105286405524946,60.08000183105469,1.1276713173764477,59.81999969482422,0.11060990668937909
10035,2020-01-02,60.84000015258789,60.97000122070313,60.22000122070313,60.2400016784668,18056000.0,0.016541381849739967,-1.3437522351763627,2.6086942099415333,81.78746195763708,75.61360123140945,-1.845773965239168,-3.1280044576426675,-3.6673599110546036,-8.456095660422662,22.546857757856863,1.1200027465820384,0.7738445101229914,2.7215002059936495,-0.2317441848494397,5.674744596836739,1.2448780105721085,4.1981224014151906,-2.5927414835595144,91.97525631425478,25.403686227707112,1.4766221954215433,1,-1.8699989318847585,-2.479999542236328,-4.345001220703125,-7.17500114440918,5.549999237060547,3,0.05078895701574804,1.9230513414908497,59.849998474121094,1.7346983261969928,59.61999893188477,-5.105286405524946,60.08000183105469,0.05078895701574804
10036,2020-01-03,60.099998474121094,60.70000076293945,59.81000137329102,59.81000137329102,15293900.0,-0.01216307818229545,-5.1379881874747655,0.4833297305545194,70.59768591985461,77.98888813839599,-0.7224131667504565,-2.1783525207970698,-2.726909231284772,-7.562905635564903,24.114960226226607,1.029998779296868,0.9898483207864501,1.777498626708983,-1.128689550322754,4.68368680374072,0.32440453819311443,3.2305927152248515,-1.471555847858255,45.96258280970097,-19.423727383713207,1.4530940885158694,1,-0.6699981689453125,-1.7399978637695312,-3.5424985885620117,-6.414999008178711,7.3100051879882955,4,0.07188019641438759,-1.3437522351763627,60.84000015258789,1.9230513414908497,59.849998474121094,1.7346983261969928,59.61999893188477,0.07188019641438759
10037,2020-01-06,59.93000030517578,60.20000076293945,59.33000183105469,59.59000015258789,17755200.0,-0.0028285885734009586,-1.0232608686009323,1.1724260401731388,67.48362550208067,78.8064488175284,-0.2722086397768635,-1.797280824849956,-2.344955726776462,-7.2589517441556595,25.65967878695279,0.8699989318847656,1.2845453512109302,1.4150005340576186,-1.3734078830307368,4.203408951145974,0.020796325513444458,2.8092047426017928,-0.9737394756913034,36.585286428046246,-26.92413221391702,1.3942042085441777,1,0.07500076293945312,-1.5699996948242188,-3.2224998474121094,-6.100000381469727,7.529998779296875,0,0.09227429920135144,-5.1379881874747655,60.099998474121094,-1.3437522351763627,60.84000015258789,1.9230513414908497,59.849998474121094,0.09227429920135144
10038,2020-01-07,58.93000030517578,59.79999923706055,58.88999938964844,59.77999877929688,21876100.0,-0.016686133737824016,1.0449448797297993,-2.4999943901536184,58.74820592823714,76.30900065629181,0.8098168313426655,-0.6643752324482506,-1.1566917043660325,-6.113962874204148,26.638456272518212,1.0400009155273438,1.574461066943556,0.3090005874633803,-2.3653527828985617,2.9833539578253223,-1.0281760977175907,1.6461772726443513,2.040000915527351,1.9231192458643516,-59.57028437078321,1.3371766851809699,1,1.0,-0.5699996948242188,-2.2224998474121094,-5.100000381469727,8.510002136230469,1,0.14271162377673008,-1.0232608686009323,59.93000030517578,-5.1379881874747655,60.099998474121094,-1.3437522351763627,60.84000015258789,0.14271162377673008
10039,2020-01-08,58.97000122070313,59.31999969482422,58.52000045776367,58.88999938964844,23133500.0,0.0006787869560529458,1.0512833052936343,-0.09411997020043661,62.51873745712768,74.07120589759451,0.8147347089031953,-0.5398847909874291,-1.14044857852992,-6.004555974717512,27.525996622973693,0.7999992370605469,1.7498238886429789,0.2270013809204201,-2.2619055780465445,2.7159083398873847,-1.0174520985630622,1.4714548604039024,1.958399963378909,18.367372359490965,-44.41414581659689,1.244453479483484,1,0.7749996185302663,-0.6100006103515696,-2.205000877380378,-5.140001296997077,8.29999542236326,2,0.13769704848397923,1.0449448797297993,58.93000030517578,-1.0232608686009323,59.93000030517578,-5.1379881874747655,60.099998474121094,0.13769704848397923
10040,2020-01-09,59.29999923706055,59.5099983215332,58.83000183105469,59.04999923706055,18813300.0,0.005596032042162413,1.0298458174861647,3.124928476063045,65.50217637433087,72.04317646226319,0.5224314266408214,-0.6919218737902568,-1.4188796691831413,-6.194484142843393,28.57752115962241,0.6799964904785156,1.7845677169429592,0.42149944305420206,-1.8603401063116465,2.7033389924200506,-0.7194203316287258,1.5624192177371299,1.5320659179687581,35.779755509437,-30.034949238957346,1.1409197746829245,1,0.44500160217285156,-0.9399986267089844,-1.9124994277954102,-5.469999313354492,6.840000152587891,3,0.11332204877679097,1.0512833052936343,58.97000122070313,1.0449448797297993,58.93000030517578,-1.0232608686009323,59.93000030517578,0.11332204877679097
10041,2020-01-10,58.93999862670898,60.08000183105469,58.86999893188477,59.56999969482422,15200600.0,-0.006070836677626534,-2.142862804742151,-2.520004272460966,57.608684706692074,69.30542427702476,0.8319667317231634,-0.1946208035416035,-0.9968923055402925,-5.706741064741394,29.54136937548741,1.2100028991699148,1.6752574686441477,-0.03200111389161009,-2.1491255495059747,2.0851233217227545,-1.090563331698796,1.0265611039155758,1.7995839404297058,24.999886467363485,-39.52146962447422,1.0585622178071827,1,0.8050022125244212,-0.5749988555908132,-1.5324983596801687,-5.109998703002923,8.170001983642585,4,0.12639974442692736,1.0298458174861647,59.29999923706055,1.0512833052936343,58.97000122070313,1.0449448797297993,58.93000030517578,0.12639974442692736
10042,2020-01-13,59.59000015258789,59.77999877929688,59.08000183105469,59.16999816894531,16453300.0,0.011028190380451885,-1.3333439298089693,-0.6666686850215788,55.24589138754784,66.61846679422659,0.11750590970554953,-0.7209161633456276,-1.5844577764097778,-6.2138642081942095,29.870872335593525,0.8400001525879048,1.5509257124326012,0.5160003662109389,-1.5071438412979603,2.539144573719838,-0.49557173754350714,1.527572469965385,1.0607991301757949,68.58966364670066,7.627952247355907,1.0115721037544494,1,0.1550006866455078,-1.2250003814697266,-2.182499885559082,-5.760000228881836,5.859996795654297,0,0.1312301307181971,-2.142862804742151,58.93999862670898,1.0298458174861647,59.29999923706055,1.0512833052936343,58.97000122070313,0.1312301307181971
10043,2020-01-14,59.43000030517578,59.7400016784668,59.18999862670898,59.4900016784668,17051200.0,-0.002685011696633821,-1.037030496118199,-0.14285973787704018,51.67224517629558,63.46274604553373,0.27683200587664203,-0.4550844373582663,-1.3603371453545918,-5.9192478206306305,30.01049959661035,0.5500030517578196,1.3644722065319286,0.27400054931640483,-1.6610439990585917,2.2090450976914013,-0.693521724871097,1.2415228235039066,1.1355670245879068,58.33327220041815,-0.1342631522961426,0.9675222741874987,1,0.3150005340576172,-0.7350006103515625,-2.0225000381469727,-5.600000381469727,4.9099960327148295,1,0.13511692307020806,-1.3333439298089693,59.59000015258789,-2.142862804742151,58.93999862670898,1.0298458174861647,59.29999923706055,0.13511692307020806
10044,2020-01-15,58.93999862670898,59.6500015258789,58.75,59.29999923706055,18498800.0,-0.008245022311132777,-1.432443578402546,5.999872846334914,46.263906341728436,59.51568431043277,0.6975278648139422,0.13974259248500687,-0.8099417407244118,-5.2902043952827,29.799482398254696,0.9000015258788991,1.1652082509232429,-0.27800102233887714,-2.09231436817835,1.5363123235005958,-1.18515769525861,0.6291556505808558,1.5437460281747093,14.28559136330729,-38.90017080403855,0.9071566729197353,1,0.6700019836425852,-0.23499870300292258,-1.5324983596801687,-5.109998703002923,2.819999694824226,2,0.144214523460227,-1.037030496118199,59.43000030517578,-1.3333439298089693,59.59000015258789,-2.142862804742151,58.93999862670898,0.144214523460227
10045,2020-01-16,59.65999984741211,59.84000015258789,59.06999969482422,59.2599983215332,21365500.0,0.012215833686444189,1.026311298499222,-1.1111134658584954,48.78788176536988,57.09237273771224,-0.23183934021529495,-0.4157011555054879,-1.4953993573650308,-5.836505312052992,30.27181254392292,0.9000015258789134,1.0198560016688702,0.32400016784667685,-1.2570647501694694,1.905065085862823,-0.4665322911613998,1.1145326268547535,0.7451950395867755,68.42094696144007,20.156586736379182,0.7905324590080748,1,-0.2999992370605469,-0.9549999237060547,-2.252499580383301,-5.829999923706055,0.06999969482421875,3,0.12755609814143143,-1.432443578402546,58.93999862670898,-1.037030496118199,59.43000030517578,-1.3333439298089693,59.59000015258789,0.12755609814143143
10046,2020-01-17,59.599998474121094,60.0,59.2400016784668,59.97999954223633,21803400.0,-0.0010057219819724628,2.6190225338552784,-0.9499990463293215,46.24997913840418,54.73307869730374,-0.27962749418128396,-0.17319584815550115,-1.3989050673884265,-5.610969425874572,31.043153962365444,0.7599983215332031,0.8380585739871833,0.14249877929687216,-1.0677015130882666,1.3526990716820109,-0.4626013668956972,0.7475989254894415,0.7297886357083812,67.9998779296875,23.321286187458263,0.6051001461925688,1,-0.29999732971191406,-0.8249969482421875,-2.269998550415039,-5.769998550415039,0.050003051757805395,4,0.109731561794705,1.026311298499222,59.65999984741211,-1.432443578402546,58.93999862670898,-1.037030496118199,59.43000030517578,0.109731561794705
10047,2020-01-21,60.54999923706055,61.25,59.790000915527344,59.81000137329102,28358500.0,0.015939610524519532,-2.743593254822176,-1.9473573257039416,56.74890680521359,54.51093435030112,-1.2655150530521126,-0.9688867774896508,-2.3022332883470114,-6.391903365663083,31.764181840138416,1.6500015258789062,0.5600827623090652,0.9629995346069364,-0.12011679619988769,2.0461158654137606,0.4214413692035279,1.504557700010345,-2.029998779296875,71.99996948242188,25.659069994825217,0.541558165403411,1,-0.6649990081787109,-1.6199989318847656,-3.219999313354492,-6.719999313354492,-4.719997406005859,1,0.10834023874398113,2.6190225338552784,59.599998474121094,1.026311298499222,59.65999984741211,-1.432443578402546,58.93999862670898,0.10834023874398113
10048,2020-01-22,62.72999954223633,62.849998474121094,60.97000122070313,61.040000915527344,29475100.0,0.036003308549035884,-1.0546440341613887,2.283788520821112,66.28958446159517,54.92991735079751,-3.18470504860975,-3.0052603839267533,-4.423774059910869,-8.388443852482332,32.10492384824338,2.299999237060547,0.4563062108603475,2.9539999008178697,1.2170527611109563,4.690947040524783,2.085526330964413,3.8224734706713264,-4.155399093627928,97.07319569404255,49.35592693224038,0.8684735698534571,1,-1.9300003051757812,-2.835000991821289,-5.399999618530273,-8.899999618530273,-7.209999084472656,2,0.04336039256902069,-2.743593254822176,60.54999923706055,2.6190225338552784,59.599998474121094,1.026311298499222,59.65999984741211,0.04336039256902069
10049,2020-01-23,63.31999969482422,63.709999084472656,62.81000137329102,62.86000061035156,42778700.0,0.009405390672618141,-2.214291553133571,0.2721890285605939,64.6919295257801,54.839889923180756,-3.4562262906738397,-3.450021660473709,-4.954345898616744,-8.806935333245647,32.165580471088425,0.9799995422363281,0.40672860714497006,3.3395000457763686,1.01090906919746,5.668091022355277,2.1752045574869143,4.503795534065823,-4.574383325195313,91.5948396347098,47.43210989493093,1.1642954882894527,1,-2.0900001525878906,-2.9950008392333984,-6.0774993896484375,-9.489999771118164,-5.1399993896484375,3,0.016108601515829823,-1.0546440341613887,62.72999954223633,-2.743593254822176,60.54999923706055,2.6190225338552784,59.599998474121094,0.016108601515829823
10050,2020-01-24,68.47000122070311,69.29000091552734,66.45999908447266,66.56999969482422,84711000.0,0.08133293668192887,-1.6698095892727973,4.130446320468349,82.56808860305547,57.61315702277669,-8.011125739647433,-8.312663421318362,-9.98642932957663,-13.762362264683361,32.772335966770605,5.970001220703125,0.6326737156079858,8.03650150299071,3.60223110399383,12.47077190198759,5.819366303492274,10.253636702489146,-9.42652188818358,91.84079843707462,45.9268013846798,2.2171351994984394,1,-4.450000762939439,-5.355001449584947,-11.167501449584947,-14.640001296997056,-12.499999999999979,4,-0.09799916429884659,-2.214291553133571,63.31999969482422,-1.0546440341613887,62.72999954223633,-2.743593254822176,60.54999923706055,-0.09799916429884659
10051,2020-01-27,65.69000244140625,67.41999816894531,65.59999847412111,66.72000122070311,30764000.0,-0.040601704830352414,-2.0082472666742803,-0.5421041853218563,68.628718094488,59.10013776799227,-4.663347053873281,-5.34435863674269,-7.1135494540094015,-10.79511320969116,32.92231252812826,2.870002746582003,0.7938823009396359,4.963002586364745,-0.04077858092570352,9.966783753655186,2.461112002719524,7.464893170009965,-5.826801382246096,62.10527921977796,14.391163222097902,2.501890583645221,1,-1.6700019836425781,-2.575002670288086,-8.387502670288086,-11.320001602172852,-7.010002136230469,0,-0.09072922328608657,-1.6698095892727973,68.47000122070311,-2.214291553133571,63.31999969482422,-1.0546440341613887,62.72999954223633,-0.09072922328608657
10052,2020-01-28,67.30999755859375,67.58000183105469,65.94000244140625,66.5,30915400.0,0.024661212619568662,1.4296177408052082,-0.7864063287013826,76.05720242280695,61.80957746204908,-5.6692838775499865,-6.740518236432976,-8.60993018331493,-12.24751310341884,32.74752676537503,1.8899993896484375,0.9719977544050664,6.2214979171752915,0.4316104758724606,12.011385358478122,3.3265541965238725,9.11644163782671,-6.692652510924219,76.20188185625375,21.757984512178666,2.8949437206514155,1,-3.289997100830078,-4.179996490478516,-9.842497825622559,-12.939996719360352,-10.349998474121094,1,-0.11380175769649636,-2.0082472666742803,65.69000244140625,-1.6698095892727973,68.47000122070311,-2.214291553133571,63.31999969482422,-0.11380175769649636
10053,2020-01-29,66.33000183105469,68.05999755859375,66.16999816894531,67.62999725341797,18055800.0,-0.01455943787081515,-1.333328623838521,-1.6049374576143471,71.62162767919777,64.62710205510123,-4.031553665290865,-5.514797641918392,-7.512580073233906,-11.122760560322845,33.28226543003866,1.8899993896484375,1.2614618479618045,4.906002044677734,-1.2890541794205745,11.10105826877605,1.8084739326285728,8.003530156726889,-5.018844313956535,54.32099855594855,-4.492748839979974,3.0975281120491576,1,-2.1500015258789062,-2.740001678466797,-8.857501983642578,-11.960000991821289,-10.560001373291016,2,-0.15829940766086426,1.4296177408052082,67.30999755859375,-2.0082472666742803,65.69000244140625,-1.6698095892727973,68.47000122070311,-0.15829940766086426
10054,2020-01-30,66.47000122070311,66.5,64.93000030517578,65.63999938964844,18522400.0,0.0021106495670693004,2.528091621376035,-0.6384651951664572,71.30125617565105,67.12858810068803,-3.3426045722116413,-5.4108299880139015,-7.536014296432398,-11.12881250209091,33.48722214617925,1.5699996948242188,1.5665275354804962,4.715001296997059,-1.8238277663712807,11.253830360365399,1.445586765312882,7.984415828681229,-4.520536231730624,35.32111697120046,-25.315459483889825,3.2694145316841703,1,-2.2049999237060405,-2.565000534057603,-8.87750148773192,-11.829999923706048,-15.620002746582017,3,-0.1647359795674096,-1.333328623838521,66.33000183105469,1.4296177408052082,67.30999755859375,-2.0082472666742803,65.69000244140625,-0.1647359795674096
10055,2020-01-31,63.93000030517578,65.98000335693361,63.66999816894531,65.80000305175781,25268400.0,-0.03821274061803703,1.0717504131156828,-2.2530103869841365,63.12467679919384,69.00355450744243,-0.14886103923311111,-2.7694559857780803,-4.915908952424132,-8.478972280466003,32.75968272917192,2.8000030517577983,1.8881124029962848,2.020500373840335,-4.57309066516531,8.614091412845973,-1.2762951456624876,5.317295893343157,-1.3932924420789092,5.922600737566171,-56.77538679700616,3.29679551950282,1,0.6100006103515625,-0.024999618530273438,-5.957500457763672,-8.84000015258789,-9.950000762939453,4,-0.08994212376899491,2.528091621376035,66.47000122070311,-1.333328623838521,66.33000183105469,1.4296177408052082,67.30999755859375,-0.08994212376899491
10056,2020-02-03,64.41999816894531,65.04000091552734,64.30000305175781,64.45999908447266,16646600.0,0.00766459974081779,-4.28586609989373,0.02139083250035699,62.81166945568001,69.6771948019387,0.13048153010332442,-3.0769741587347212,-5.321680732856322,-8.858838851031749,32.51720108536965,1.1100006103515625,2.343496687637966,2.2944982528686495,-4.33245689871265,8.921453404449949,-1.0189793229220072,5.607975828659299,-1.3430268616540033,17.084284835403178,-43.01497610249521,3.3134775757906514,2,0.7100028991699219,-0.5149974822998047,-6.439998626708984,-9.01499938964843,-12.759998321533203,0,-0.13117040031701888,1.0717504131156828,63.93000030517578,2.528091621376035,66.47000122070311,-1.333328623838521,66.33000183105469,-0.13117040031701888
10057,2020-02-04,65.45999908447266,66.05999755859375,64.91999816894531,65.76999664306639,20970800.0,0.016144069312139298,1.5617981380835633,7.749761586877386,65.28129773206244,69.56516294310174,-0.1562195413317653,-3.8803888633404995,-6.249127138049701,-9.797030997878679,32.97576655262007,1.6399993896484375,2.801076227913576,3.0579992294311538,-3.6442888495947585,9.760287308457066,-0.2931448100817988,6.409143268944106,-1.8859854085224654,40.77451399533547,-18.740619445796526,3.351144039512955,2,0.5900020599365234,-1.5549983978271484,-7.362500190734863,-10.020000457763672,-19.919998168945312,1,-0.10357468490868216,-4.28586609989373,64.41999816894531,1.0717504131156828,63.93000030517578,2.528091621376035,66.47000122070311,-0.10357468490868216
10058,2020-02-05,67.33999633789061,67.59999847412111,66.12999725341797,66.69000244140625,23401400.0,0.02871978734665004,1.5128265320760748,-2.096771017916963,69.88636640724191,70.1423225965975,-1.467883089240246,-5.373529007105084,-8.002719643529062,-11.566766538874347,34.14124755741702,2.1399993896484517,3.3853023217329508,4.517496681213366,-2.3214904371521072,11.356483799578847,1.098003122030633,7.936990240396106,-3.308703682774251,93.38417007530316,26.985047010318922,3.419493559182739,2,-0.8599967956542827,-3.434995651245103,-8.9274969100952,-11.58499717712401,-12.90999603271483,2,-0.15414312173903966,1.5617981380835633,65.45999908447266,-4.28586609989373,64.41999816894531,1.0717504131156828,63.93000030517578,-0.15414312173903966
10059,2020-02-06,67.08999633789061,67.40000152587889,66.76999664306639,67.30000305175781,17408000.0,-0.0037125039143984795,2.0731671008561863,-0.3230902859289458,67.99031491310893,68.5225699643812,-0.7005396816792455,-4.726329763983216,-7.6069485738102145,-11.19933464709326,35.78267542349485,0.6300048828125,3.864801220228564,3.8614969253539897,-2.978614731389044,10.70160858209703,0.4414410969824729,7.2815527537255065,-2.6380070219413767,87.02284741406187,20.016962045419206,3.4200558283715203,2,-1.2249984741210795,-3.184995651245103,-8.6774969100952,-11.33499717712401,-22.47999572753905,3,-0.16872852135980387,1.5128265320760748,67.33999633789061,1.5617981380835633,65.45999908447266,-4.28586609989373,64.41999816894531,-0.16872852135980387
10060,2020-02-07,66.01999664306639,67.30000305175781,66.01000213623047,66.86000061035156,18134600.0,-0.01594872191429697,-2.0000266143841876,3.9998910121337796,64.81994830606922,68.09937332122357,-0.016339110238575927,-3.2960623344445423,-6.439291345442292,-10.011504031753418,37.1545725139937,1.2900009155273438,4.077448314865137,2.4554973602294794,-4.230549074687886,9.141543795146845,-0.8875258572292068,5.798520577688166,-1.180966399150904,52.12109021887079,-14.149380158127485,3.3430232174586827,2,-0.1549987792968608,-2.1149959564208842,-7.607497215270982,-10.26499748229979,-15.939994812011705,4,-0.22977883884122396,2.0731671008561863,67.08999633789061,1.5128265320760748,67.33999633789061,1.5617981380835633,65.45999908447266,-0.22977883884122396
10061,2020-02-10,66.38999938964844,66.40000152587889,65.44000244140625,65.55999755859375,22299300.0,0.005604404201691171,1.2588051556385729,-0.9880927512011531,63.85199908867062,66.74323961743065,-0.30911152151600163,-3.2457222347249512,-6.708225025267495,-10.256336279940669,38.027224780725646,0.959999084472642,4.309318293981079,2.453000068664551,-3.973304417111734,8.879304554440843,-0.7601521742235917,5.666152311552693,-1.194891492004004,54.85078557133596,-10.253144692351526,3.2131522428881456,2,-0.5250015258789062,-2.4849987030029297,-7.724998474121094,-10.38999938964843,-18.779998779296875,0,-0.18692574124872008,-2.0000266143841876,66.01999664306639,2.0731671008561863,67.08999633789061,1.5128265320760748,67.33999633789061,-0.18692574124872008
10062,2020-02-11,67.41000366210939,67.70999908447266,66.56999969482422,66.83000183105469,17975600.0,0.015363824097579304,-1.0727146622277708,0.698795845206378,61.747001622204365,65.64605894443137,-1.4677921171748665,-3.8470743441270656,-7.6006509744649975,-11.140614936687456,39.113409983080885,1.3199996948242188,3.8138639156556664,3.0820041656494226,-3.1801685533551165,9.344176884653969,-0.04908219385285406,6.213090525151692,-1.9700012207031392,86.78432308349052,24.661646010417755,3.1310863595022727,2,-1.7200050354004048,-3.5050029754638814,-8.515003204345717,-11.3250026702881,-21.470005035400412,1,-0.23364490370959923,1.2588051556385729,66.38999938964844,-2.0000266143841876,66.01999664306639,2.0731671008561863,67.08999633789061,-0.23364490370959923
10063,2020-02-12,67.45999908447266,68.08999633789061,67.30999755859375,67.59999847412111,15586600.0,0.0007416617660171987,-2.545429324455477,-0.24137749598802205,60.68111869501857,64.46604366880555,-1.4981916448423505,-3.441062184931468,-7.505027319541455,-11.050501662181155,40.303591247629946,0.7799987792968608,3.6733702017013385,2.7304996490478572,-3.231932128680029,8.692931426775736,-0.2507162398160858,5.7117155379118,-2.0199966430664062,76.22646398341723,17.09520328510405,2.98121588886394,2,-1.5800018310546875,-3.5549983978271484,-8.277498245239258,-11.374998092651367,-21.62999725341797,2,-0.32493327107071757,-1.0727146622277708,67.41000366210939,1.2588051556385729,66.38999938964844,-2.0000266143841876,66.01999664306639,-0.32493327107071757
10064,2020-02-13,67.44000244140625,67.65000152587889,66.73999786376953,66.98999786376953,11602700.0,-0.000296422225582349,1.0919558373453655,-3.2143324250677936,46.3859653255694,62.606186838402834,-1.4819760264932853,-2.900316648578965,-7.324068842452199,-10.87551813853598,41.96088256594065,0.9100036621093608,3.238045343838607,2.2855028152465877,-3.1256225474834167,7.696628177976585,-0.4200598661184074,4.99106549661159,-1.6920001220703114,75.471871941038,19.63221662072766,2.7055626813649996,2,-1.2450027465820312,-3.535001754760742,-8.295001983642578,-11.355001449584961,-17.860000610351562,3,-0.1929122429604584,-2.545429324455477,67.45999908447266,-1.0727146622277708,67.41000366210939,1.2588051556385729,66.38999938964844,-0.1929122429604584
10065,2020-02-14,67.26999664306639,67.86000061035156,66.81999969482422,67.51999664306639,13405500.0,-0.002520845079855394,1.2365420269404885,-0.5555499042096875,56.78692147813718,61.93677039645363,-0.8810158558942334,-2.246116617357842,-6.940499708522111,-10.55281466926138,43.5736911052166,1.0400009155273438,2.9181943023328287,1.734997177124015,-3.087570740740972,6.557565094989002,-0.6762867818084857,4.146281136056508,-1.2386344360351416,69.05654402026816,13.430732139222876,2.4112839589324944,2,-0.7649993896484233,-3.24999618530272,-8.217495918273912,-11.069995880126939,-14.869995117187493,4,-0.3368514518136285,1.0919558373453655,67.44000244140625,-2.545429324455477,67.45999908447266,-1.0727146622277708,67.41000366210939,-0.3368514518136285
10066,2020-02-18,66.13999938964844,66.69000244140625,65.87999725341797,66.66000366210939,12758400.0,-0.016797938305448512,1.7931125200599827,2.080017089843807,44.75336856769841,59.65588937819095,0.5795694689193454,-0.6335178887753727,-5.604054701522166,-9.257895857040339,44.88219076004679,1.3899993896484233,2.5582167008159757,0.2779998779296875,-3.6549840921558143,4.210983848015189,-1.6884921071130634,2.2444918629724384,3.1500015258789062,11.764807418122139,-39.55393341872444,1.9664919850427507,2,0.625,-2.1199989318847656,-7.087498664855957,-8.694999694824219,-14.880001068115234,1,-0.24281822961593946,1.2365420269404885,67.26999664306639,1.0919558373453655,67.44000244140625,-2.545429324455477,67.45999908447266,-0.24281822961593946
10067,2020-02-19,67.11000061035156,67.19999694824219,66.18000030517578,66.38999938964844,13551200.0,0.014665878888032502,1.2666745786850226,-1.3846063558202621,53.50089237896041,57.83528115282635,-0.14725020528949528,-1.145596984884179,-6.354014483791275,-10.074821283573456,45.3930611789359,1.05999755859375,2.547307459848895,0.9200010299682617,-2.1463941703264027,3.986396230262926,-0.6131965701790705,2.453198630115594,2.1118002319336,55.65628355122607,4.52244099184459,1.5331976001473333,2,-0.345001220703125,-3.0900001525878906,-8.055000305175781,-8.81500053405761,-11.569999694824219,2,-0.2905677219885492,1.7931125200599827,66.13999938964844,1.2365420269404885,67.26999664306639,1.0919558373453655,67.44000244140625,-0.2905677219885492
10068,2020-02-20,65.44999694824219,67.29000091552734,64.55999755859375,67.04000091552734,26452600.0,-0.024735563209834388,1.6124384447746047,-2.208335099393888,45.97154827247904,55.38875152608969,1.359420747261069,0.768006344953065,-4.512255660688325,-8.26824386049335,44.62375278392824,2.7300033569335938,2.4833926230656544,-0.8760025024414091,-3.506563262272266,1.7545582573894478,-2.1912828823568447,0.43927787747402647,3.7049678222656297,26.96965353333118,-25.083568402408776,1.315280379915429,2,0.875,-1.4299964904785156,-6.394996643066406,-7.154996871948235,-13.079998016357415,3,-0.2980901334030879,1.2666745786850226,67.11000061035156,1.7931125200599827,66.13999938964844,1.2365420269404885,67.26999664306639,-0.2980901334030879
10069,2020-02-21,64.33999633789061,65.25,64.04000091552734,65.18000030517578,20775900.0,-0.016959521193398497,1.4693774279686418,0.5283030637460803,51.825449288319625,53.944918301895285,2.2778513641379448,2.06417177122718,-3.2206240941936386,-7.014400651723619,43.30332408141406,1.4099960327148438,2.2422618086816613,-2.037002944946309,-4.452977903522651,0.3789720136300332,-3.244990424234487,-0.8290154656581308,4.631169744140649,7.853283935329519,-47.968250845775636,1.207987479288172,2,1.7250022888183736,-0.3199958801269389,-5.119996070861802,-6.044996261596658,-8.849994659423814,4,-0.287690325775402,1.6124384447746047,65.44999694824219,1.2666745786850226,67.11000061035156,1.7931125200599827,66.13999938964844,-0.287690325775402
10070,2020-02-24,61.7599983215332,62.77000045776367,61.31999969482422,61.61000061035156,26903100.0,-0.04009944300910717,-2.972607321087973,-0.17856786041906675,40.0150182186113,51.2963648718887,4.682427744061499,4.338115832378762,-0.4871644067394314,-4.316077642622993,40.208907276611974,3.019996643066392,1.6277567696507163,-4.281500816345215,-7.26955686709988,-1.29344476559055,-5.775528841722547,-2.7874727909678825,6.915297850507827,7.370159744408945,-51.147486295773255,1.4940280253773321,2,2.9449996948242188,2.420001983642578,-2.6024980545043945,-3.4649982452392507,-7.63999938964843,0,-0.19721497444134228,1.4693774279686418,64.33999633789061,1.6124384447746047,65.44999694824219,1.2666745786850226,67.11000061035156,-0.19721497444134228
10071,2020-02-25,59.72999954223633,62.27999877929688,59.459999084472656,61.9900016784668,34495700.0,-0.032869152112478206,-1.014283300908447,-15.066910811017014,29.979039160222882,47.766591265001864,6.334495409178189,6.217486001289245,1.6603971403279587,-2.1660622439310657,38.010888912689055,2.819999694824226,0.9994005325609123,-6.013499450683597,-10.126269564977719,-1.9007293363894746,-8.06988450783065,-3.9571143935365356,8.356872911627363,3.448280901963765,-54.946180036968364,2.0563850571470597,2,4.044998168945305,4.535001754760742,-0.6974992752075195,-1.4349994659423757,-7.849998474121101,1,-0.12271886945477428,-2.972607321087973,61.7599983215332,1.4693774279686418,64.33999633789061,1.6124384447746047,65.44999694824219,-0.12271886945477428
10072,2020-02-26,59.6500015258789,60.81999969482422,59.27000045776367,60.11000061035156,26190100.0,-0.0013393272554917957,-1.5409798133927008,0.20353922551591513,19.264614313132085,43.16475744479226,5.808839453471471,6.001913570316582,1.8439780427450003,-1.9434193836219578,35.683160743886965,1.5499992370605469,0.47022998572609254,-5.710497665405278,-10.568235653733218,-0.8527596770773371,-8.13936665956924,-3.2816286712413074,7.5741835910456885,4.738167661167295,-47.19667622545966,2.42886899416397,2,3.914999008178718,4.629999160766609,-0.6125001907348562,-1.2900009155273366,-5.300003051757805,2,-0.1406538640356233,-1.014283300908447,59.72999954223633,-2.972607321087973,61.7599983215332,1.4693774279686418,64.33999633789061,-0.1406538640356233
10073,2020-02-27,55.83000183105469,58.5099983215332,55.79999923706055,57.93000030517578,42226900.0,-0.06404022794814046,-1.5092541573065457,4.565223160234119,14.987583256707339,39.676048326029814,8.722945407577427,9.481044521496173,5.71757039297286,1.9882412364762274,33.53603425267835,3.8500022888183523,-0.18894674787706833,-9.005497360229498,-15.4367799824102,-2.574214738048795,-12.22113867131985,-5.789856049139146,10.439681126770594,0.31748774150160197,-45.230045521501246,3.2156413110903506,2,5.999998092651367,6.714998245239258,3.577498435974121,2.6699981689453125,-1.7000007629394602,3,-0.005194356188719218,-1.5409798133927008,59.6500015258789,-1.014283300908447,59.72999954223633,-2.972607321087973,61.7599983215332,-0.005194356188719218
10074,2020-02-28,55.52000045776367,56.38000106811523,53.599998474121094,54.29999923706055,60721700.0,-0.005552594718321924,-1.1221371600627768,-0.5809533843655427,15.731090796497227,35.114289361403145,8.006218227511397,9.4111522421382,6.0815685609016015,2.3950237433284727,32.58196040561735,2.7800025939941335,-0.9227559180801279,-8.767998695373535,-16.371023380531838,-1.164974010215225,-12.569511037952694,-4.966486352794384,9.283926779154541,20.937857887789686,-22.795913176912908,3.8015123425791537,2,4.924999237060547,5.924999237060547,4.827498435974121,3.779998779296875,2.9099998474121094,4,-0.05673633825481028,-1.5092541573065457,55.83000183105469,-1.5409798133927008,59.6500015258789,-1.014283300908447,59.72999954223633,-0.05673633825481028
10075,2020-03-02,58.18000030517578,58.22000122070313,54.52000045776367,55.790000915527344,43140300.0,0.04791065968084207,1.9959505541346858,1.9590139330114815,26.689384440888006,33.107180013979765,4.382019265520377,6.638657005592279,3.5204834533206366,-0.1469545275579307,32.23058071285886,3.7000007629394602,-1.6306077679499822,-5.8204988479614315,-13.900425729814103,2.25942803389124,-9.86046228888776,-1.7805354070350958,4.831298329694896,52.76499619848726,10.006292297819677,4.039963440926334,3,2.2649993896484375,3.2649993896484375,2.597498893737793,1.5499992370605469,0.2200012207031179,0,-0.04623579602267003,-1.1221371600627768,55.52000045776367,-1.5092541573065457,55.83000183105469,-1.5409798133927008,59.6500015258789,-0.04623579602267003
10076,2020-03-03,55.97000122070313,59.02000045776367,55.4000015258789,58.02999877929688,49740300.0,-0.03798554611344762,-1.2625014901175249,-0.8619238847993054,19.57445418364844,29.337575770056212,5.58501834180646,8.625372252592676,5.809947267013101,2.183624027549392,31.723593374450015,3.6199989318847727,-2.1368724676985025,-7.607998085021968,-16.443900715751134,1.2279045457071973,-12.025949400386558,-3.1900467696573855,5.535489388447608,32.825517255954615,-4.1839595765765765,4.417951315364584,3,4.474998474121087,4.87499618530272,7.597498893737786,6.54999923706054,3.009998321533196,1,-0.03305346164855982,1.9959505541346858,58.18000030517578,-1.1221371600627768,55.52000045776367,-1.5092541573065457,55.83000183105469,-0.03305346164855982
10077,2020-03-04,58.68000030517578,58.709999084472656,56.15999984741211,57.0099983215332,29223100.0,0.04841877836997854,1.9479767766461085,-0.8106815353619152,29.543338411301164,27.512219118814233,1.73603221016144,5.672205917588883,3.1870737412836263,-0.4007882887580223,30.821097135146914,2.739997863769524,-2.794772847686488,-4.558999061584473,-13.60854263301755,4.490544509848597,-9.083770847301011,-0.03422727586793428,1.5606115623702124,93.7269367499495,59.13028449271828,4.524771785716536,3,0.7449989318847656,2.164997100830071,4.887499809265137,3.8400001525878906,-1.5400009155273438,2,-0.11588274031520018,-1.2625014901175249,55.97000122070313,1.9959505541346858,58.18000030517578,-1.1221371600627768,55.52000045776367,-0.11588274031520018
10078,2020-03-05,56.959999084472656,58.65999984741211,56.61000061035156,57.06000137329102,29099200.0,-0.02931154075933795,-4.125002980235081,-0.05988153894299173,27.374780440818157,24.79547813575851,2.374815621273548,6.929996080325509,4.9440947005557945,1.426013637845486,29.37786415804392,2.0699996948242188,-3.3059376101274154,-5.760000419616702,-15.00768104811921,3.4876802088857985,-10.383840733867956,-1.1361601053654482,2.21811464012535,61.99260849888903,31.221112377628526,4.623840314251251,3,1.2250003814697266,3.884998321533196,6.615001678466797,5.560001373291016,1.7400016784667969,3,-0.0458216406654236,1.9479767766461085,58.68000030517578,-1.2625014901175249,55.97000122070313,1.9959505541346858,58.18000030517578,-0.0458216406654236
10079,2020-03-06,55.77000045776367,56.0099983215332,54.540000915527344,55.18000030517578,36259200.0,-0.020891830158638047,1.74766928229938,-5.899866488651116,26.220020979260383,23.26270066471952,2.4823653599261775,7.619080239757565,6.149021866082023,2.7013296499149533,28.083463303886667,2.4199981689453125,-4.1158446336038494,-6.3839992523193345,-15.88764492246412,3.11964641782545,-11.13582208739173,-1.6321764172469386,2.9399986267089844,27.77777777777778,1.7726990331278358,4.751822835072392,3,2.1699981689453125,5.07499694824218,8.114999771118164,6.75,4.8899993896484375,4,-0.029406479759498394,-4.125002980235081,56.959999084472656,1.9479767766461085,58.68000030517578,-1.2625014901175249,55.97000122070313,-0.029406479759498394
10080,2020-03-09,50.849998474121094,52.709999084472656,50.0,51.91999816894531,56197000.0,-0.0882195076790191,1.0452811502241313,-1.8135583357579284,22.667142924166484,22.45026774960214,6.360957472085396,11.957372928212024,11.021286494130692,7.686090835455161,27.712228238791052,5.770000457763672,-4.900503052043419,-10.54550132751465,-21.112028958092537,0.02102630306324471,-15.82876514280359,-5.262237512225703,7.810001373291016,9.42348593108424,-17.623513084914492,5.283263815288946,3,4.560001373291016,8.194999694824212,13.235002517700195,11.670001983642578,8.020000457763679,0,0.14906592052136158,1.74766928229938,55.77000045776367,-4.125002980235081,56.959999084472656,1.9479767766461085,58.68000030517578,0.14906592052136158
10081,2020-03-10,53.97999954223633,54.0,50.43000030517578,52.7599983215332,36569000.0,0.061553611839500366,4.666656574892069,-1.1401883819261731,28.21108429695687,23.444319970027117,2.6033095635003036,8.274198291063342,7.8657171727067094,4.623580366643139,27.53944850836699,3.5699996948242188,-5.704731431546023,-6.795000267028811,-17.581823295235026,3.991822761177403,-12.188411781131919,-1.4015887529257043,3.1212003326415996,45.694603451009385,21.34668093005727,5.393411514103108,3,0.5300006866455078,5.064998626708977,10.242501258850098,8.540000915527344,6.810001373291016,1,0.08188221602677426,1.0452811502241313,50.849998474121094,1.74766928229938,55.77000045776367,-4.125002980235081,56.959999084472656,0.08188221602677426
10082,2020-03-11,51.65999984741211,53.540000915527344,51.0099983215332,52.38999938964844,38563500.0,-0.04297887577803605,-1.4926102079665058,-0.5983596818170448,27.606368302551232,24.846407197343105,4.102118958674609,9.859235580948905,10.124280924723081,7.001458595544754,26.880640691226887,2.970001220703125,-6.257724205513696,-8.327499771118163,-19.371390052678308,2.7163905104419825,-13.849444911898232,-2.8055546303380936,4.1629840499877915,19.168589799781248,-4.647447836782582,5.521945140780071,3,2.8500003814697266,7.384998321533196,12.857501029968262,10.860000610351562,8.700000762939453,2,0.14169569718244812,4.666656574892069,53.97999954223633,1.0452811502241313,50.849998474121094,1.74766928229938,55.77000045776367,0.14169569718244812
10083,2020-03-12,45.540000915527344,50.09000015258789,45.36999893188477,47.9900016784668,50661700.0,-0.11846687862875294,-2.3835076833888795,3.3561675332479814,23.743019795723995,25.736621530590526,9.620700449186849,15.02308430277904,16.125291852627356,13.15375678076883,26.439758252184138,6.290000915527337,-6.68284565987404,-13.351498794555667,-25.562049358774033,-1.140948230337301,-19.456774076664857,-7.246223512446484,9.234845880340572,1.5977630958133755,-23.23623124164306,6.105275282109183,3,6.654998779296875,11.189996719360352,19.4375,16.979999542236328,13.639999389648438,3,0.2547210856591342,-1.4926102079665058,51.65999984741211,4.666656574892069,53.97999954223633,1.0452811502241313,50.849998474121094,0.2547210856591342
10084,2020-03-13,54.43000030517578,55.0,47.7400016784668,48.2599983215332,48805100.0,0.19521298223376404,-1.0138704811548012,-2.518367372359491,41.296605825064006,27.359646128832303,0.625614609939241,5.3844995600853665,7.209739046640415,4.356063039979972,25.737880725673932,9.459999084472656,-6.818398051540221,-3.8109992980957017,-15.478122782031136,7.8561241858397395,-9.644561040063422,2.022562443872019,-9.060001373291009,94.08100071025456,64.26868023634941,5.833561741967721,3,-2.2350006103515625,2.299997329711914,10.762499809265137,8.09000015258789,1.9300003051757812,4,0.07844939250087846,-2.3835076833888795,45.540000915527344,-1.4926102079665058,51.65999984741211,4.666656574892069,53.97999954223633,0.07844939250087846
10085,2020-03-16,44.61000061035156,52.25,43.63000106811523,47.5099983215332,53878900.0,-0.18041520558085367,-2.5473270021875583,-0.47001568538711747,34.849699774137804,29.056895638886676,9.295837069184294,14.145050491468524,16.857633618619687,14.199907957851345,25.18348107653975,10.799999237060554,-6.715427737228062,-12.49799919128418,-24.853999091949163,-0.14199929061919647,-18.67599914161667,-6.319999240951688,10.389999389648438,8.619170046605127,-23.514796749039782,6.1779999503324925,3,6.559999465942383,11.249998092651353,20.274998664855957,17.90999984741211,15.489997863769531,0,0.35978477958900124,-1.0138704811548012,54.43000030517578,-2.3835076833888795,45.540000915527344,-1.4926102079665058,51.65999984741211,0.35978477958900124
10086,2020-03-17,50.08000183105469,51.63000106811523,45.20000076293945,45.7599983215332,52085200.0,0.12261827271604742,-1.3639712972007523,-1.489657558302432,41.345632540822926,30.368261653277983,3.243572112237075,7.810639564488753,11.299396848082196,8.78771793356021,25.327574458420372,7.020000457763665,-6.523228237134404,-6.224998092651369,-18.190787460479882,5.740791275177145,-12.207892776565622,-0.24210340873711544,4.9199981689453125,56.72824422922142,20.256080312099385,5.982894683914255,3,1.0649986267089844,5.779996871948228,14.804997444152832,12.439998626708984,8.959999084472656,1,0.17551910502086665,-2.5473270021875583,44.61000061035156,-1.0138704811548012,54.43000030517578,-2.3835076833888795,45.540000915527344,0.17551910502086665
10087,2020-03-18,47.61000061035156,50.04999923706055,45.20000076293945,46.709999084472656,49309900.0,-0.04932110883373553,-1.4744901732574027,0.2083335172981369,42.3804219052156,32.035555149322136,4.445667496151849,9.2174275543518,13.65612205062638,11.306384751595886,25.26229304235259,4.880001068115234,-6.764391002728786,-7.719999313354492,-19.144331797811077,3.7043331711020926,-13.432165555582785,-2.0078330711262,7.162599411010746,35.0043967996801,-5.79153928199829,5.712166242228294,3,2.2099990844726562,8.249998092651353,17.274998664855957,14.90999984741211,11.64999771118164,2,0.27683260105462226,-1.3639712972007523,50.08000183105469,-2.5473270021875583,44.61000061035156,-1.0138704811548012,54.43000030517578,0.27683260105462226
10088,2020-03-19,45.93999862670898,49.22999954223633,45.15999984741211,47.84000015258789,44538000.0,-0.03507670578100108,-1.3526016021732754,-2.111109227313194,41.33815433781411,33.71534774471701,4.903777003010227,9.85617791502613,15.223344862144522,13.007692196213547,26.34007867703186,4.069999694824219,-6.726046206775045,-8.41450138092042,-19.52801902247905,2.69901626063821,-13.971260201699735,-2.857742560141105,8.60974941558839,20.316603127515233,-22.04150162380385,5.556758820779314,3,3.37500190734864,9.920000076293938,18.85750102996827,16.580001831054695,13.530002593994155,3,0.31388773214414,-1.4744901732574027,47.61000061035156,-1.3639712972007523,50.08000183105469,-2.5473270021875583,44.61000061035156,0.31388773214414
10089,2020-03-20,45.83000183105469,49.41999816894531,45.47000122070313,46.5099983215332,52344000.0,-0.002394357835055261,-4.642862008550432,0.35789260230407394,38.293840308889955,35.451647454130715,3.8615937134914375,8.968152614598509,15.22587568305812,13.081131614278583,27.782537733259172,3.9499969482421804,-7.114579614737735,-7.598998451232909,-18.28592839907077,3.087931496604945,-12.942463425151836,-2.255533477313982,8.501351271759034,25.522053776617206,-14.878548497659757,5.343464973918927,3,3.4849987030029297,9.914999008178711,19.06249713897705,16.689998626708984,12.919998168945312,4,0.29129386735208573,-1.3526016021732754,45.93999862670898,-1.4744901732574027,47.61000061035156,-1.3639712972007523,50.08000183105469,0.29129386735208573
10090,2020-03-23,49.58000183105469,50.4900016784668,45.90999984741211,46.02000045776367,46698500.0,0.08182412939505879,-1.4232797291364965,-5.2353231570148715,44.11493895571031,37.21874241621443,-0.09778334421875456,4.489026073566663,11.399130870338709,9.311219033596444,29.573039248522488,4.659999847412109,-7.2425206518066005,-3.2399986267089815,-13.297636579447513,6.81763932602955,-8.268817603078247,1.7888203496602841,4.537324231065064,68.31531916097909,25.84297355984792,5.028818976369267,3,-0.2650012969970703,6.164999008178711,15.469998359680176,12.939998626708984,12.21999740600586,0,0.13674865931630897,-4.642862008550432,45.83000183105469,-1.3526016021732754,45.93999862670898,-1.4744901732574027,47.61000061035156,0.13674865931630897
10091,2020-03-24,52.4000015258789,54.63999938964844,51.349998474121094,53.13999938964844,50019800.0,0.05687776503989328,-1.3168988166395788,-0.207864488289636,44.22794246034222,39.06558398930232,-3.537478951600839,1.150723103371405,8.545178365113735,6.494208935518984,30.140962555207583,5.05999755859375,-7.191711945580792,-0.053499031066898795,-9.570611085888217,9.46361302375442,-4.812055058477554,4.705056996343757,-8.770000457763672,76.37132940998936,38.71419186975151,4.758556027410658,3,-3.085000991821282,3.05999946594239,12.862497329711921,10.119998931884773,7.579998016357429,1,0.14694650236678686,-1.4232797291364965,49.58000183105469,-4.642862008550432,45.83000183105469,-1.3526016021732754,45.93999862670898,0.14694650236678686
10092,2020-03-25,51.2599983215332,53.790000915527344,49.90999984741211,52.47999954223633,41106100.0,-0.021755785708950426,1.0208318018266818,1.6486550575814591,44.70457042804628,41.39464517067146,-2.7493013632510355,1.7180241745760298,9.616327090918034,7.626451592701372,30.78730727022645,3.8800010681152344,-6.571176866539972,-0.7740020751953125,-9.675196170794301,8.127192020403676,-5.22459912299481,3.6765949726041853,-7.409797286987313,64.34597857250641,28.537465650546515,4.450597047799495,3,-1.944997787475586,4.200002670288086,14.132501602172852,11.260002136230469,6.210002899169929,2,0.15177531893765073,-1.3168988166395788,52.4000015258789,-1.4232797291364965,49.58000183105469,-4.642862008550432,45.83000183105469,0.15177531893765073
10093,2020-03-26,55.540000915527344,55.95000076293945,51.65999984741211,51.7400016784668,41459800.0,0.083495956577045,-1.1666655428088675,-3.1147503564549615,49.79792697942443,42.33923641004485,-6.103475424012828,-2.7245053327874373,5.320942454731451,3.3646153667619956,30.0295649944742,4.69000244140625,-6.206896497654739,3.520500564575194,-5.355566313064877,12.396567442215265,-0.9175328742448414,7.958534003395229,-11.4740039138794,96.08778754464889,56.81532903565625,4.438033438820035,3,-5.75,-0.07999992370605469,9.852499008178711,6.98499870300293,2.450000762939453,3,0.06697870624207813,1.0208318018266818,51.2599983215332,-1.3168988166395788,52.4000015258789,-1.4232797291364965,49.58000183105469,0.06697870624207813
10094,2020-03-27,52.36999893188477,54.63999938964844,52.06999969482422,53.41999816894531,31633500.0,-0.05707601604947632,-2.1151554664687646,-0.27631564417701215,51.37781023543443,44.175693127966696,-3.6391053402166165,0.20807457443051902,8.454206187231776,6.534854090410349,28.6370404796194,3.470001220703125,-5.7003685950099126,0.5079986572265724,-8.2170396995512,9.233037014004346,-3.854520521162314,4.870517835615459,-7.8286417797851655,64.34261449600034,20.414809454959567,4.3625191783888875,3,-1.8149986267089915,2.0700016021728445,12.802499771118157,10.1550006866455,6.380001068115227,4,0.13557384826478613,-1.1666655428088675,55.540000915527344,1.0208318018266818,51.2599983215332,-1.3168988166395788,52.4000015258789,0.13557384826478613
10095,2020-03-30,55.4900016784668,56.099998474121094,52.83000183105469,52.9900016784668,31628600.0,0.05957614684392243,-1.3191468063405145,-2.3809541109750896,51.36899536315497,45.289400108225806,-5.647358490008962,-3.2926025329677486,5.309751088316929,3.4156692508896,27.983973335104416,3.729999542236321,-4.296016472325533,3.7625013351440444,-4.62901522340907,12.154017893697159,-0.43325694413250915,7.958259614420598,-10.492298781933599,90.1454453798706,44.522693343796554,4.195758279276556,3,-4.860002517700195,-2.2900009155273438,9.552497863769531,7.364997863769531,3.6899986267089844,0,0.05874929217740976,-2.1151554664687646,52.36999893188477,-1.1666655428088675,55.540000915527344,1.0208318018266818,51.2599983215332,0.05874929217740976
10096,2020-03-31,54.11999893188477,55.79999923706055,53.22000122070313,55.06000137329102,48074700.0,-0.02468918192723102,1.132231378903769,-0.3760009765625,52.26937133803222,46.388172267427656,-4.072257176550117,-2.1800773446239887,6.640812095958161,4.779489759800839,27.687050813405424,2.5799980163574148,-4.262164963970918,2.484998703002937,-5.7489166999924635,10.718914105998337,-1.6319589984947598,6.601956404500633,-8.456158300696302,68.01292436975838,18.257214913451058,4.1169577014977,3,-3.489999771118171,-1.164999008178718,10.322500228881829,8.745000839233391,5.04999923706054,1,0.14190688205374502,-1.3191468063405145,55.4900016784668,-2.1151554664687646,52.36999893188477,-1.1666655428088675,55.540000915527344,0.14190688205374502
10097,2020-04-01,51.88000106811523,54.68999862670898,51.43000030517578,52.5,29586600.0,-0.04138946614889627,-3.2894701838834015,0.6595716187260643,56.29968079208623,48.050564095680116,-1.2995208691585844,-0.5013430057912913,8.784410305964919,6.999418799046126,27.556316797887803,3.259998321533196,-3.029811387291467,0.5850008010864158,-6.956512009003212,8.126513611176044,-3.1857556039583983,4.35575720613123,-5.589990966350797,9.6359944192671,-44.30242728690569,3.7707564050448132,4,-1.095001220703118,0.3449993133544993,12.139998435974128,10.984998703002937,7.789997100830085,2,0.15612949705776424,1.132231378903769,54.11999893188477,-1.3191468063405145,55.4900016784668,-2.1151554664687646,52.36999893188477,0.15612949705776424
10098,2020-04-02,54.349998474121094,54.56000137329102,51.22000122070313,51.290000915527344,27810000.0,0.04760981794820918,-1.087502086164566,-4.935488435909843,49.90888176039813,49.3411242569588,-2.739155811330299,-3.348584451275343,6.174448601988544,4.516326511157885,27.439421455149187,3.3400001525878906,-2.4281536014831318,3.1854982376098633,-4.026387722634226,10.397384197853953,-0.42044474251218134,6.791441217731908,-7.471389070015263,64.13932407903927,14.647522600654497,3.6059429801220437,4,-3.344999313354492,-3.0249977111816406,9.572502136230469,8.585002899169922,5.7800025939941335,3,0.05740575591860653,-3.2894701838834015,51.88000106811523,1.132231378903769,54.11999893188477,-1.3191468063405145,55.4900016784668,0.05740575591860653
10099,2020-04-03,54.13000106811523,55.13000106811523,52.72999954223633,53.849998474121094,23906100.0,-0.004047790472535451,1.1052621011931023,0.09150418869053323,63.877548909580675,51.53696980738884,-1.3611258845924397,-3.4338042700307696,6.230019181953907,4.718304027060576,26.59764425797524,2.400001525878899,-1.6825599931418012,3.0475008010864215,-3.9788069623547884,10.073808564527631,-0.4656530806341834,6.5606546828070265,-6.698108319808483,59.63117797605161,4.763988356798116,3.513153881720603,4,-1.1250019073486257,-2.805000305175774,8.057498931884773,8.414999008178718,4.25999832153321,4,0.07130981958589433,-1.087502086164566,54.349998474121094,-3.2894701838834015,51.88000106811523,1.132231378903769,54.11999893188477,0.07130981958589433
10100,2020-04-06,58.43000030517578,58.77000045776367,56.11999893188477,56.63000106811523,32323400.0,0.07943837340127868,1.1370983992112131,6.4285091483769135,62.60186725546332,53.578517006846745,-4.775978918751143,-7.522494265646365,1.646144017863449,0.4238289039805494,24.656955040072813,4.639999389648445,-0.5436751748113977,6.968499946594235,-0.7850952409063012,14.722095134094772,3.091702352843967,10.845297540344504,-10.478021213320176,95.4966862656232,39.176820360818574,3.8767975937502683,4,-4.090000152587891,-7.104999542236328,2.5149993896484375,3.0149993896484375,-0.6899986267089844,0,0.005476633461456215,1.1052621011931023,54.13000106811523,-1.087502086164566,54.349998474121094,-3.2894701838834015,51.88000106811523,0.005476633461456215
10101,2020-04-07,58.4000015258789,61.4900016784668,58.209999084472656,59.93999862670898,41410000.0,-0.0005134139849426456,-2.4166658388252586,-0.855554307536782,67.57901605926514,56.12012207698217,-4.252579832795519,-7.530472938943916,1.4756867563330118,0.4616284734784415,23.492280431606684,3.2800025939941406,0.8839346230995488,6.717501068115226,-1.5718042993796004,15.006806435610052,2.5728483843678163,10.862153751862635,-9.582580724750649,69.91236597022744,10.446124285317254,4.144652683747412,4,-2.045000076293938,-5.8400001525878835,2.5449981689453196,3.0449981689453196,0.6800003051757884,1,0.013356143132140952,1.1370983992112131,58.43000030517578,1.1052621011931023,54.13000106811523,-1.087502086164566,54.349998474121094,0.013356143132140952
10102,2020-04-08,58.97999954223633,59.5099983215332,57.90999984741211,58.9900016784668,26719500.0,0.009931472623342597,2.0476294277929155,0.006494905883314631,72.02702970901849,58.5900223802704,-4.048026415268602,-7.9411013592541195,0.6456140826836148,-0.10216705931324555,22.22933682502315,1.5999984741210938,1.7736648044999441,6.931499099731447,-1.9769077912523016,15.839905990715195,2.477295654239569,11.385702545223324,-8.89532065337422,75.55986344350141,10.681213732519709,4.454203445491875,4,-2.624998092651367,-6.4199981689453125,1.664999008178711,2.4650001525878906,-0.700000762939446,2,0.003221407734547821,-2.4166658388252586,58.4000015258789,1.1370983992112131,58.43000030517578,1.1052621011931023,54.13000106811523,0.003221407734547821
10103,2020-04-09,57.13999938964844,59.72000122070313,56.06000137329102,59.36000061035156,40499700.0,-0.031197018766848994,1.4897937470157034,221.952707856598,68.04978757994061,60.44246430743775,-2.187206794037529,-5.467838820198622,2.240595642684923,1.7447778967538383,19.587463565036835,3.6599998474121094,2.463458486522917,4.511499023437501,-4.118844453888023,13.141842500763026,0.19632728477473904,8.826670762100264,-5.914788221825859,50.342451734946536,-18.708417044732826,4.315171738662763,4,-0.7849979400634766,-4.579998016357422,2.9949989318847656,4.305000305175781,2.779998779296875,3,0.044277192970275214,2.0476294277929155,58.97999954223633,-2.4166658388252586,58.4000015258789,1.1370983992112131,58.43000030517578,0.044277192970275214
10104,2020-04-13,58.70000076293945,58.77000045776367,56.56999969482422,56.56999969482422,23251900.0,0.02730138939367266,-1.0657273800206675,-0.9594594130180768,65.64858944580465,62.0290858721766,-3.078619896826268,-7.053159468225019,0.4441379871808664,0.19846812807848835,18.762342325259578,2.200000762939453,3.2982839224289364,5.8580003738403335,-3.162438469386089,14.878439217066756,1.3477809522271258,10.368219795453541,-6.448310544052454,48.61877055756392,-19.677267928261188,4.510219421613211,4,-2.344999313354492,-6.1399993896484375,0.814997673034668,2.7449989318847656,1.5900001525878906,0,0.024361163314986056,1.4897937470157034,57.13999938964844,2.0476294277929155,58.97999954223633,-2.4166658388252586,58.4000015258789,0.024361163314986056
10105,2020-04-14,60.65999984741211,60.9000015258789,59.5099983215332,60.040000915527344,25674000.0,0.03339010321972791,1.5272732947471925,0.2910791647787208,64.60395608889971,63.39959528893966,-4.725017820014891,-8.167850702468826,-1.6525328861046162,-1.7409335405927635,17.334485268048606,2.200000762939446,3.566150225605881,7.0154994964599595,-1.7741436528529206,15.80514264577284,2.6206779218035194,11.4103210711164,-7.484478482567127,84.7145159409375,16.719521208082227,4.394821574656441,4,-4.304998397827148,-8.099998474121094,-1.2675018310546875,0.7849998474121094,2.4399986267089844,1,-0.03742170233224151,-1.0657273800206675,58.70000076293945,1.4897937470157034,57.13999938964844,2.0476294277929155,58.97999954223633,-0.03742170233224151
10106,2020-04-15,58.86999893188477,59.83000183105469,58.38999938964844,59.7400016784668,22841600.0,-0.029508752390867365,1.7428538212256406,-1.4032326538648372,63.152437832830024,64.1610127379112,-2.4477821084537155,-5.992815405598527,-0.038618115107588835,0.05786844126086521,15.696742240626516,2.270000457763672,3.9545594901199976,4.785998725891119,-4.131301550686565,13.703299002468803,0.32734858760227326,9.244648864179965,-4.863029535677612,58.05779896703693,-9.96920923378714,4.458650138288843,4,-2.514997482299812,-6.309997558593757,-1.6424999237060618,0.7750015258788991,3.1100006103515554,2,-0.019194789772723375,1.5272732947471925,60.65999984741211,-1.0657273800206675,58.70000076293945,1.4897937470157034,57.13999938964844,-0.019194789772723375
10107,2020-04-16,60.790000915527344,60.959999084472656,58.81000137329102,59.61000061035156,24433500.0,0.03261426904158937,1.8289506045806492,-1.3563179079740186,59.879563530862,65.26886626796272,-3.32013398051847,-7.246298598501198,-2.1495536347893776,-1.8348932398253552,14.07708228386803,2.1499977111816335,4.192134463209058,6.0470006942748995,-2.8036170588572418,14.89761844740704,1.6216918177088289,10.47230957084097,-6.034728291094218,96.53064799280656,30.729057523196502,4.42530887656607,4,-3.6800003051757812,-8.229999542236328,-4.0125017166137695,-1.1450004577636719,1.4699974060058594,3,-0.028129611099181218,1.7428538212256406,58.86999893188477,1.5272732947471925,60.65999984741211,-1.0657273800206675,58.70000076293945,-0.028129611099181218
10108,2020-04-17,60.36000061035156,62.13000106811523,59.83000183105469,62.02000045776367,27385600.0,-0.007073536744526487,1.4468063088563938,-1.4067791678789643,66.76458737634445,65.58964831982537,-2.1768837404580523,-5.987583551160554,-1.9800273457893454,-1.3849859966773153,12.469020282278958,2.2999992370605398,4.495352826674875,4.896000289916991,-3.2570727225246685,13.04907330235865,0.8194637836961576,8.972536796137824,-4.931255080515072,68.16546725570343,2.089300422904941,4.0765365062208305,4,-1.2649993896484375,-7.479999542236335,-3.5825014114379883,-0.7150001525878906,1.9799995422363281,4,-0.034459937210437386,1.8289506045806492,60.790000915527344,1.7428538212256406,58.86999893188477,1.5272732947471925,60.65999984741211,-0.034459937210437386
10109,2020-04-20,59.18000030517578,60.040000915527344,58.88999938964844,59.27999877929688,26420300.0,-0.01954937530224965,-2.3823559110951544,0.06024005018855605,58.42850473421626,65.12594137302014,-0.22932395886403611,-3.959141351420172,-1.0715236931127876,-0.18199832810629601,10.733134884082428,1.470001220703125,4.743519475735617,3.0485000610351562,-3.87709630507387,9.974096427144183,-0.41429812201936045,6.511298244089673,-2.9471041107458404,21.12300965199577,-40.17735612942293,3.4627981830545136,4,-0.08499908447265625,-6.299999237060554,-4.717501640319824,-1.8500003814697266,4.3800010681152415,0,0.012504188238485314,1.4468063088563938,60.36000061035156,1.8289506045806492,60.790000915527344,1.7428538212256406,58.86999893188477,0.012504188238485314
10110,2020-04-21,56.36000061035156,58.599998474121094,55.93000030517578,58.11000061035156,25248000.0,-0.0476512281223761,-1.0459751299335278,17.500267032881947,54.79863409604964,63.70589893266286,2.532485091170706,-0.6378609202759264,1.4731075992756857,2.6256633510635083,9.000755877235282,3.25,5.1815578512008855,-0.11049957275390909,-6.311689877221816,6.090690731713998,-3.211094724987859,2.990095579480041,5.770000457763665,6.935487939713032,-51.30510247713773,3.100595152233953,4,2.6700000762939453,-3.4799995422363352,-1.8975019454956055,0.9699993133544922,5.340000152587891,1,0.06973030984059214,-2.3823559110951544,59.18000030517578,1.4468063088563938,60.36000061035156,1.8289506045806492,60.790000915527344,0.06973030984059214
10111,2020-04-22,60.099998474121094,60.5,57.81000137329102,58.27000045776367,23350400.0,0.06635908132127688,1.0456255013133813,-1.045713152204241,66.54589347869322,63.09688379596005,-1.0515950997752483,-3.9752287291456696,-2.5164051842788098,-1.1064869270283566,8.834011286930469,4.1399993896484375,5.168849828752677,3.2444984436035185,-2.847773045991609,9.336769933198646,0.19836269880595125,6.290634188401086,1.9060025787353467,67.2580267065693,2.750754710712613,3.046135744797565,4,-1.069997787475586,-6.454998016357422,-6.584999084472663,-3.6399974822998047,2.8300018310546875,2,0.04991680659179698,-1.0459751299335278,56.36000061035156,-2.3823559110951544,59.18000030517578,1.4468063088563938,60.36000061035156,0.04991680659179698
10112,2020-04-23,59.040000915527344,60.099998474121094,58.81000137329102,59.66999816894531,35092000.0,-0.017637231040033785,-1.366975109891666,-0.34426116738201,60.008544403545926,62.20341233191621,0.019901583270794276,-2.4269172360222626,-1.7562670840975017,-0.03849870744335249,8.301579979464591,1.289997100830071,4.894095247297962,1.7955007553100586,-3.7625356124839016,7.353537123104019,-0.9835174285869215,4.574518939207039,2.8444801223754865,50.16129399437522,-13.79798074459184,2.7790181838969787,4,-0.010000228881835938,-5.395000457763672,-5.53750133514405,-2.5799999237060547,2.8199996948242188,3,0.049796723934937726,1.0456255013133813,60.099998474121094,-1.0459751299335278,56.36000061035156,-2.3823559110951544,59.18000030517578,0.049796723934937726
10113,2020-04-24,59.2599983215332,59.4000015258789,56.099998474121094,56.20000076293945,50187000.0,0.0037262432688749403,-1.0245404228928447,-4.857160157432637,60.947500761962836,61.68106914482268,0.14779294249079555,-2.4811417408035226,-2.2813617603743808,-0.24180018171188067,8.2501685319139,3.3000030517578054,4.466232618536743,1.829498291015625,-3.7373376314292415,7.3963342134604915,-0.9539196702068082,4.612916252238058,2.505393101715086,72.86648224788355,8.014400455355883,2.7834179612224315,4,-0.2299976348876953,-5.614997863769531,-6.419999122619636,-2.799997329711914,2.8600006103515696,4,0.0506243686292831,-1.366975109891666,59.040000915527344,1.0456255013133813,60.099998474121094,-1.0459751299335278,56.36000061035156,0.0506243686292831
10114,2020-04-27,59.47000122070313,59.83000183105469,58.38999938964844,59.72000122070313,25902200.0,0.0035437547269321357,5.127654048438599,-0.08169941158871048,52.688730900868364,60.35715523504141,0.06537601303207197,-2.247170992975768,-2.7996674723676733,-0.42748931387789213,8.15045505365655,1.44000244140625,3.8430279715855846,1.6845010757446346,-3.4089681690350275,6.777970320524297,-0.8622335466452,4.231235698134469,2.1786823801837087,77.46173198953603,15.804967466253125,2.546734622389833,4,-0.4400005340576243,-5.670000076293952,-6.882501602172866,-3.010000228881843,2.459999084472649,0,0.04825960775137217,-1.0245404228928447,59.2599983215332,-1.366975109891666,59.040000915527344,1.0456255013133813,60.099998474121094,0.04825960775137217
10115,2020-04-28,58.75,60.22000122070313,58.2599983215332,59.9900016784668,28784700.0,-0.01210696495584529,1.3058847288761124,4.9600067138671875,50.87368571006321,58.99284944362287,0.5430600560422505,-1.339071275175911,-2.397211444198362,0.3382735089251554,8.494466053706873,1.960002899169929,3.4342928038047376,0.8014999389648452,-4.190300807914568,5.793300685844258,-1.6944004344748649,3.2974003124045552,2.784309934972619,60.2272865200783,-0.3692877301102797,2.4959003734397083,4,0.2800006866455078,-4.729999542236328,-6.219999313354492,-2.289999008178711,4.220001220703132,1,0.08187236380069818,5.127654048438599,59.47000122070313,-1.0245404228928447,59.2599983215332,-1.366975109891666,59.040000915527344,0.08187236380069818
10116,2020-04-29,61.79999923706055,62.02999877929688,59.31999969482422,59.43999862670898,30451500.0,0.05191488063081784,-1.0846159037756777,-1.903223722462697,56.26666598849827,58.59141638336024,-2.2882438895600856,-3.9887063737003956,-5.699432947865837,-2.6469656031866577,9.046726411387809,3.279998779296882,3.1151688352812883,3.4674991607666,-1.4654909558652136,8.400489277398414,1.0010041024506933,5.933994219082507,-5.869998931884766,96.12142444519625,35.87192295177016,2.466495058315906,4,-2.769998550415039,-5.779998779296875,-9.269998550415039,-5.339998245239258,2.539997100830064,2,-0.001618098306724991,1.3058847288761124,58.75,5.127654048438599,59.47000122070313,-1.0245404228928447,59.2599983215332,-0.001618098306724991
10117,2020-04-30,59.97999954223633,61.540000915527344,59.75,61.36999893188477,26279900.0,-0.02944983361314979,1.0693612048245904,-0.5889826398991381,56.31672644666203,57.430542946728856,-0.6651764258761474,-1.6134851861395134,-4.189275174689087,-0.7730895861238594,9.106696554198704,2.049999237060547,2.6446999812451253,1.242499542236331,-2.688145827485151,5.173144911957813,-0.7228231426244136,3.2078222270970755,-3.927999267578123,65.4300315082398,3.7651198715673857,1.9653226848607415,4,-1.0,-3.9599990844726562,-7.592498779296875,-3.519998550415039,3.6899986267089844,3,0.049183074115599856,-1.0846159037756777,61.79999923706055,1.3058847288761124,58.75,5.127654048438599,59.47000122070313,0.049183074115599856
10118,2020-05-01,57.47000122070313,59.31999969482422,57.31000137329102,58.83000183105469,21194800.0,-0.041847254763076824,-1.3928547100149526,0.9784181349140906,47.37516063492334,56.202393602362974,1.5553229809698195,1.2039687405995423,-1.9711583767358647,1.765080491662431,8.963348991546479,2.6699981689453054,2.2674036868582093,-1.4234989166259666,-4.834226096875234,1.987228263623301,-3.1288625067506004,0.2818646734986672,-1.298440975952154,3.3898291386457338,-57.449877969717534,1.7053635901246327,5,1.509998321533196,-0.7950000762939524,-5.082500457763679,-1.010000228881843,5.569999694824212,4,0.07638766828609289,1.0693612048245904,59.97999954223633,-1.0846159037756777,61.79999923706055,1.3058847288761124,58.75,0.07638766828609289
10119,2020-05-04,57.9900016784668,58.06999969482422,56.31000137329102,57.11999893188477,18957200.0,0.009048206833452088,2.417476519214232,-0.6397076148055048,43.929062236644484,54.9946633957624,0.9485161137737066,1.041368597471532,-2.747231759953891,1.2810324157405262,9.114498281251027,1.759998321533196,1.882461338726067,-1.0964984893798828,-3.7177653732440206,1.524768394484255,-2.4071319313119517,0.21413495255218606,-1.701272663024902,29.370648025326275,-27.27385516203644,1.3106334419320702,5,1.0749969482421875,-1.3150005340576172,-5.3650007247924805,-1.5300006866455078,5.879997253417976,0,0.0712191262955515,-1.3928547100149526,57.47000122070313,1.0693612048245904,59.97999954223633,-1.0846159037756777,61.79999923706055,0.0712191262955515
10120,2020-05-05,58.75,59.29999923706055,58.349998474121094,58.790000915527344,17252100.0,0.0131056785572643,-1.2618958955867794,-0.045977918672665305,49.71374294139795,53.12442444717404,0.6293776040757564,0.32314063900703616,-3.676577656557555,0.5608127740433417,9.0145062400589,1.30999755859375,1.3486189809492046,-0.35250015258789347,-2.960768812714477,2.25576850753869,-1.6566344826511852,0.9516341774753982,-2.4399986267089773,42.65733799366828,-13.237982320351122,1.304134330063293,5,0.3149986267089844,-2.0749988555908203,-6.252499580383301,-2.289999008178711,0.9500007629394531,1,0.05412766476894948,2.417476519214232,57.9900016784668,-1.3928547100149526,57.47000122070313,1.0693612048245904,59.97999954223633,0.05412766476894948
10121,2020-05-06,59.18000030517578,59.95000076293945,58.93999862670898,59.040000915527344,17848700.0,0.0073191541306516505,-4.94111971277888,-3.499904634751097,45.86543107268853,51.55296741041211,0.06163292166489498,-0.04788292330760413,-4.208977535356141,0.16583119643765087,8.218552518921477,1.2000007629394531,1.1597640004973186,0.038500213623045454,-2.5487821530996015,2.6257825803456925,-1.255140969738278,1.332141396984369,-2.8699989318847585,54.87570139743381,3.9502641019319142,1.293641183361323,5,-0.11500167846679688,-2.5049991607666016,-7.265000343322754,-2.719999313354492,0.15000152587890625,2,0.06404192118930907,-1.2618958955867794,58.75,2.417476519214232,57.9900016784668,-1.3928547100149526,57.47000122070313,0.06404192118930907
10122,2020-05-07,59.16999816894531,60.099998474121094,58.91999816894531,59.93000030517578,14733500.0,-0.00016901210170483516,1.145458076418896,-5.428610354223434,46.876633261524894,49.98953768814123,0.1028278372596958,-0.024155182378834184,-4.301023486088894,0.20348519126513054,7.498013953599111,1.1800003051757812,1.2795517147428157,0.018998146057128906,-2.5671824335279467,2.6051787256422045,-1.274092143735409,1.3120884358496667,-2.7455968475341734,75.46171460204822,25.61337240063392,1.2930902897925385,5,1.9073486399179274e-06,-2.494997024536133,-7.377498626708984,-2.7099971771240234,0.9300003051757812,3,0.08737533089292393,-4.94111971277888,59.18000030517578,-1.2618958955867794,58.75,2.417476519214232,57.9900016784668,0.08737533089292393
10123,2020-05-08,59.66999816894531,59.77999877929688,59.04999923706055,59.66999816894531,20384500.0,0.00845022841765819,5.636322652239891,-0.0,51.33369078392154,49.838977675147135,-0.3720193548518651,-0.34245341755470804,-4.7762166910968915,-0.2695068898937336,7.347150678770389,0.7299995422363352,0.7605758732933339,0.392498207092288,-2.021267503036441,2.806263917221017,-0.8143846479720764,1.5993810621566524,-3.1334848983764587,88.65433683098057,33.71949631491949,1.2068828550643653,5,-0.4999980926513601,-2.994997024536133,-8.164998054504395,-3.2099971771240234,0.7300033569335866,4,0.06703536321007908,1.145458076418896,59.16999816894531,-4.94111971277888,59.18000030517578,-1.2618958955867794,58.75,0.06703536321007908
10124,2020-05-11,60.13000106811523,60.84000015258789,59.709999084472656,59.7400016784668,18684400.0,0.0077091153558861425,-4.022175881186104,100.0,61.7738939819034,51.05011192757383,-0.8141749791982633,-0.7271106267477094,-5.195562259209133,-0.6981157402569593,7.316020141675271,1.1700019836425781,0.5350678782127858,0.7810010910034109,-1.6454221401359561,3.207424322142778,-0.4322105245662726,1.9942127065730944,-3.4836180873718163,71.48599976407081,10.046663984575588,1.2132116155696817,5,-0.9600009918212749,-2.700000762939446,-8.9650011062622,-3.670000076293938,0.3600006103515696,0,0.048395140457683894,5.636322652239891,59.66999816894531,1.145458076418896,59.16999816894531,-4.94111971277888,59.18000030517578,0.048395140457683894
10125,2020-05-12,58.38999938964844,60.63999938964844,58.2599983215332,60.22000122070313,16754900.0,-0.0289373299111656,-1.277508660624003,-4.692319730818993,43.89722047204215,49.675729092412034,0.9715602754801864,0.8791849323489203,-3.5200368203235897,1.0698675645776348,6.516516820993753,2.3800010681152344,0.21393281974593492,-0.8455005645751967,-3.225641313258386,1.5346401841079924,-2.0355709389167913,0.34456980976639784,-1.6359440929339542,5.038797513647144,-53.3650693838454,1.190070374341596,5,0.5350017547607422,0.6400012969970703,-6.22499942779541,-1.9299983978271484,1.69000244140625,1,0.09385168007396572,-4.022175881186104,60.13000106811523,5.636322652239891,59.66999816894531,1.145458076418896,59.16999816894531,0.09385168007396572
10126,2020-05-13,57.7400016784668,59.22999954223633,56.9000015258789,58.45000076293945,21065000.0,-0.011132004075630753,1.0528647242490812,0.387977253587478,45.2205918445713,48.442825247735286,1.100848648870965,1.5180148903663238,-2.872151963189907,1.7464270185322306,6.21850058741987,2.329998016357429,0.10226853112368417,-1.4389984130859403,-3.907672117416361,1.0296752912444802,-2.673335265251154,-0.20466156092072652,-0.8804275121006668,21.319808258144864,-36.55171449624147,1.2343368521652114,5,0.8349990844726562,1.289999008178711,-4.907501220703125,-1.2800006866455078,1.8799972534179759,2,0.03394525506575463,-1.277508660624003,58.38999938964844,-4.022175881186104,60.13000106811523,5.636322652239891,59.66999816894531,0.03394525506575463
10127,2020-05-14,59.08000183105469,59.1500015258789,56.099998474121094,57.31999969482422,21569400.0,0.023207483783077576,2.210526949810687,-2.478879444665327,49.388599086598006,48.6665406312547,-0.4249274856797598,0.04567935985599547,-4.286102350115172,0.4284362421835368,5.691752916779374,3.0500030517578054,0.11646066026851543,-0.013498306274414062,-2.3628065576512114,2.3358099451023833,-1.1881524319628127,1.1611558194139846,2.9499969482421946,62.8692468711848,6.60968155541368,1.1746541256883976,5,-0.6100025177001953,-0.05000114440917969,-4.622500419616699,-2.6200008392333984,1.0099983215332031,3,0.004231550308933629,1.0528647242490812,57.7400016784668,-1.277508660624003,58.38999938964844,-4.022175881186104,60.13000106811523,0.004231550308933629
10128,2020-05-15,58.27999877929688,58.36999893188477,56.959999084472656,57.4000015258789,21373300.0,-0.013541012643254358,1.6603831980192096,0.49999783256101066,46.113644552061,48.909271999634306,0.5610580384434982,0.7187128590625704,-3.5154210680443327,1.2302126309610983,4.830856899997178,2.1200027465820312,-0.2868022519088811,-0.7095012664794851,-3.006312539593061,1.587310006634091,-1.8579069030362731,0.438904370077303,3.631399993896487,45.99155133381582,-7.272709248289054,1.1484056365567887,5,0.19000053405761008,0.7500019073486257,-3.822497367858894,-2.4200000762939666,1.6399993896484304,4,0.03122854723653057,2.210526949810687,59.08000183105469,1.0528647242490812,57.7400016784668,-1.277508660624003,58.38999938964844,0.03122854723653057
10129,2020-05-18,59.91999816894531,60.27999877929688,59.36000061035156,59.7400016784668,20428700.0,0.028140003843497352,1.0444455747279737,0.20454210485248017,53.60442984272545,49.34157054422625,-0.8676203317398148,-0.9096431021132858,-5.1279267607229215,-0.40292968410616936,4.006513782123251,2.0,-0.5419353264854649,0.8934982299804659,-1.439786384233372,3.226782844194304,-0.27314407712645306,2.060140537087385,1.8751725982666088,84.14094547336687,30.445592894345957,1.1666423071069205,5,-1.4499988555908203,-0.8899974822998047,-5.462496757507324,-4.059999465942397,-0.8299980163574219,0,0.008010737176262994,1.6603831980192096,58.27999877929688,2.210526949810687,59.08000183105469,1.0528647242490812,57.7400016784668,0.008010737176262994
10130,2020-05-19,60.290000915527344,61.77000045776367,59.849998474121094,60.13000106811523,21865000.0,0.0061749458926685374,-4.333301544411772,0.8889053724701041,44.428053297628146,49.18186190255288,-1.1132737381664555,-1.022550659425093,-5.306958849864451,-0.76672828545329,4.290858813000534,1.9200019836425781,-0.34586722561166283,1.0670009613037124,-0.9629848882839838,3.0969868108914085,0.052008036509860744,2.081993886097564,-4.19000244140625,73.89772443632317,24.51275623653393,1.0149929247938494,5,-1.355001449584961,-1.260000228881836,-5.8324995040893555,-4.430002212524428,-1.7800025939941406,1,0.0033173123221490464,1.0444455747279737,59.91999816894531,1.6603831980192096,58.27999877929688,2.210526949810687,59.08000183105469,0.0033173123221490464
10131,2020-05-20,63.099998474121094,63.4900016784668,61.02000045776367,61.15999984741211,30584000.0,0.046608019836172465,-1.2252289250617312,12.125002980234543,60.729016220328894,50.721015564642215,-3.697583737789685,-3.7906189885502215,-7.9903006600911795,-3.560665242924216,4.250630784403119,3.200000762939453,-0.006199473173246872,3.726998519897464,1.0758421394461948,6.378154900348733,2.4014203296718293,5.052576710123098,-6.886599960327146,94.72255703331277,45.4104920278559,1.3255781902256352,5,-3.3049983978271484,-3.3899974822998047,-8.642497062683105,-7.239999771118178,-5.599998474121094,2,-0.047860486784401135,-4.333301544411772,60.290000915527344,1.0444455747279737,59.91999816894531,1.6603831980192096,58.27999877929688,-0.047860486784401135
10132,2020-05-21,61.97999954223633,63.79999923706055,61.81999969482422,63.099998474121094,20987700.0,-0.017749587305364245,-1.7500019868233874,-0.5773194457280276,67.1482756269953,52.478191658317066,-2.388214404828638,-2.570879797507864,-6.679257131008924,-2.435106891450019,4.2419243574027155,1.9799995422363281,0.114942508404134,2.4599996566772475,-0.428794377827721,5.348793691182216,1.0156026394247633,3.9043966739297318,-5.475536901855463,73.39181792071119,17.51614693580268,1.444397017252484,5,-2.030000686645508,-2.114999771118164,-7.52249813079834,-6.120000839233413,-3.7099990844726562,3,-0.03807680909618805,-1.2252289250617312,63.099998474121094,-4.333301544411772,60.290000915527344,1.0444455747279737,59.91999816894531,-0.03807680909618805
10133,2020-05-22,62.2599983215332,62.31999969482422,61.41999816894531,61.97999954223633,14103000.0,0.004517566656419003,3.4999904632932157,-0.24999914850426258,66.53755008450841,53.00748678082873,-2.5280354868552024,-2.755898700110265,-6.563722734397274,-2.7005166968858774,4.640830432223635,0.9000015258789062,0.3191755117121602,2.589998435974124,-0.543164174799287,5.723161046747535,1.0234171305874185,4.156579741360829,-5.317803485351554,65.31528396735511,5.835462033673984,1.566581305386706,5,-2.309999465942383,-2.394998550415039,-7.424997329711914,-6.399999618530288,-2.4299964904785156,4,-0.03485381027057943,-1.7500019868233874,61.97999954223633,-1.2252289250617312,63.099998474121094,-4.333301544411772,60.290000915527344,-0.03485381027057943
10134,2020-05-26,62.34000015258789,64.13999938964844,62.11999893188477,63.68000030517578,20933600.0,0.001284963591575039,-1.269660128113645,-4.785735694822888,64.67701572945674,55.31635292054146,-2.5273604159561742,-2.750903256498802,-6.525701822915394,-2.7689886740876943,5.392055496558667,2.0200004577636648,0.5179084210014651,2.5265003204345717,-0.82348538284662,5.8764860237157635,0.8515074687939759,4.201493172075168,-4.986337052353505,58.041984780339284,-3.4184700262466876,1.6749928516405956,5,-2.220001220703125,-2.3050003051757812,-6.352499008178711,-6.480001449584975,-3.529998779296868,1,-0.038819409331395716,3.4999904632932157,62.2599983215332,-1.7500019868233874,61.97999954223633,-1.2252289250617312,63.099998474121094,-0.038819409331395716
10135,2020-05-27,63.56000137329102,63.59000015258789,61.06999969482422,62.31999969482422,19886300.0,0.01957011898808103,2.876926056451684,-0.9253742815417122,66.82027015188761,57.716317176909946,-3.282012446428105,-3.7861949897599843,-7.29449403167056,-3.986056244038238,6.014143442738725,2.520000457763672,0.6211531717674887,3.5060014724731516,-0.19477671744427028,7.2067796623905735,1.6556123775144442,5.356390567431859,-5.663431369903513,81.41031362446516,18.327231063724263,1.8503890949587096,5,-3.440002441406257,-3.5250015258789134,-7.572500228881843,-7.700002670288107,-4.4300003051757955,2,-0.07032726752868668,-1.269660128113645,62.34000015258789,3.4999904632932157,62.2599983215332,-1.7500019868233874,61.97999954223633,-0.07032726752868668
10136,2020-05-28,61.70000076293945,63.45000076293945,61.4900016784668,63.0,17253500.0,-0.02926369682448071,-1.279072140026215,-1.0483850624040498,58.507066165599866,58.72948018568793,-0.895370811060161,-2.0385896870563087,-5.17193629434891,-2.1220922958880095,6.126443617262579,2.069999694824226,0.44802160815287095,1.6510007858276339,-2.0401026413563343,5.342104213011602,-0.1945509277643538,3.4965524994196215,-3.303956408651068,20.52120947039074,-39.30255446335663,1.8455517135919848,5,-1.1500015258789062,-1.5800018310546875,-5.744999885559082,-5.840002059936538,-2.1599998474121094,3,-0.05170182174977134,2.876926056451684,63.56000137329102,-1.269660128113645,62.34000015258789,3.4999904632932157,62.2599983215332,-0.05170182174977134
10137,2020-05-29,62.93000030517578,63.65999984741211,61.61999893188477,61.9000015258789,33393900.0,0.019935162512593196,-1.566032484825234,-0.7923072182917831,60.44872070753804,60.32226642518538,-1.700658436813427,-3.2003336402581084,-6.040044943814316,-3.3382214903578245,6.269855995741827,2.0400009155273366,0.789030319916435,2.7335002899169893,-1.1753409175194918,6.642341497353478,0.7790796861987488,4.68792089363523,-4.074439548058592,60.586345122033045,4.227304734851792,1.9544206037182434,5,-1.1800003051757812,-2.8100013732910156,-6.592499732971191,-7.070001602172866,-4.6199989318847585,4,-0.08628635434360843,-1.279072140026215,61.70000076293945,2.876926056451684,63.56000137329102,-1.269660128113645,62.34000015258789,-0.08628635434360843
10138,2020-06-01,61.86000061035156,62.65999984741211,61.65999984741211,62.4900016784668,14317700.0,-0.01700301429580975,1.0618611839750824,-0.6116522473408154,55.336209848318184,60.514686425806794,-0.07759057708568662,-1.8810241896942301,-4.559289047718558,-2.2444654805610753,6.841242285846855,1.2700004577636719,1.163722879004851,1.4440006256103501,-2.3101625890126485,5.198163840233349,-0.4330809817011527,3.321082232921853,-2.5816847626318733,25.732931402541308,-27.5265603897283,1.8770816073115009,6,0.13499832153320312,-1.7400016784667969,-5.522500038146973,-6.000001907348647,-3.25,0,-0.058034272828428435,-1.566032484825234,62.93000030517578,-1.279072140026215,61.70000076293945,2.876926056451684,63.56000137329102,-0.058034272828428435
10139,2020-06-02,62.11999893188477,62.16999816894531,60.83000183105469,61.70000076293945,20702400.0,0.004203011945811408,4.153865340317209,-0.6666626299568387,62.66123441328377,62.54059543865743,0.008157375459717287,-1.91387444731739,-4.3934949936873835,-2.4795931313314625,7.001726880121466,1.339996337890625,1.4077148682044296,1.4974990844726648,-2.1475573402958545,5.142555509241184,-0.32502912791159133,3.320027296856921,-2.4527484008107834,45.582968375733365,-13.207039758919457,1.8225282123842583,6,0.36500167846678977,-2.000000000000007,-5.782498359680183,-6.260000228881857,-3.7000007629394602,1,-0.0368640878977009,1.0618611839750824,61.86000061035156,-1.566032484825234,62.93000030517578,-1.279072140026215,61.70000076293945,-0.0368640878977009
10140,2020-06-03,61.93000030517578,62.540000915527344,61.52999877929688,62.45000076293945,16737300.0,-0.003058574210816234,1.8857172440476961,-1.2381017257038847,64.6811439814264,62.97972074544603,0.508755553344713,-1.5530485953827267,-3.8920250797749603,-2.2708453020486132,7.626179301031096,1.0100021362304616,1.8027616269896356,1.1485004425048828,-2.4294511703962485,4.726452055406014,-0.6404753639456828,2.9374762489554485,-1.9049298654158378,38.86923127730442,-23.641805110163872,1.7889758064505648,6,0.5550003051757812,-1.8100013732910156,-5.5149993896484375,-6.070001602172866,-2.400001525878899,2,-0.05037944318601928,4.153865340317209,62.11999893188477,1.0618611839750824,61.86000061035156,-1.566032484825234,62.93000030517578,-0.05037944318601928
10141,2020-06-04,62.97000122070313,63.47000122070313,61.34000015258789,61.7400016784668,22010100.0,0.016793168260979874,-1.0985205382662575,-2.3653816527895084,63.922688080669516,62.62132212918761,-0.6164511164909783,-2.4185543321172034,-4.692958871046336,-3.2801109315206034,8.374183929651238,2.1300010681152415,1.9858786884563102,1.9990013122558636,-1.623001224861774,5.621003849373508,0.18800004369704482,3.8100025808146825,-2.615736464952107,75.61840599460575,12.609357146642324,1.811001268558822,6,-0.4850006103515696,-2.8500022888183665,-6.445000648498542,-7.225000381469734,-4.389999389648445,3,-0.06098142096470849,1.8857172440476961,61.93000030517578,4.153865340317209,62.11999893188477,1.0618611839750824,61.86000061035156,-0.06098142096470849
10142,2020-06-05,64.33999633789061,65.11000061035156,63.15999984741211,63.36000061035156,26813100.0,0.021756313969024665,-1.8260936869399171,0.7967447904551735,70.83906587623156,63.09926832826796,-1.806442340524157,-3.564100147875365,-5.766287021448278,-4.621470948219354,9.315439451822991,2.1399993896484304,2.3692867750984803,3.1104965209960795,-0.7031872050862944,6.9241802470784535,1.2036546579548926,5.0173383840372665,-3.682872811427792,82.0092408393759,16.151636316953116,1.906841863041186,6,-1.3699951171874858,-3.7349967956542827,-6.814995765686021,-8.594995498657212,-5.359996795654283,4,-0.07460360111236886,-1.0985205382662575,62.97000122070313,1.8857172440476961,61.93000030517578,4.153865340317209,62.11999893188477,-0.07460360111236886
10143,2020-06-08,63.66999816894531,64.15000152587889,62.93999862670898,63.97000122070313,21546200.0,-0.010413400793912175,2.6666551070422595,-0.3061268976255469,63.81725199955471,63.00373902494551,-1.0229793428969174,-2.718442982774363,-4.939269078712293,-3.9238882348974826,10.266415827123716,1.3999977111816335,2.253808082061333,2.2404983520507784,-1.6476444528501588,6.1286411569517085,0.2964269496003098,4.184569754501247,-2.567586934093619,66.35507354881031,2.694102697724972,1.9440714024504657,6,-0.6999969482421875,-3.0649986267089844,-6.1699981689453125,-8.209997177124023,-4.63999938964843,0,-0.08418402622584964,-1.8260936869399171,64.33999633789061,-1.0985205382662575,62.97000122070313,1.8857172440476961,61.93000030517578,-0.08418402622584964
10144,2020-06-09,63.040000915527344,63.709999084472656,62.9000015258789,62.9900016784668,23594100.0,-0.009894727054118979,-6.0434710497068895,-0.1666624281572617,59.942164389063095,62.23950505129834,-0.3165314398335468,-1.9597343937839753,-4.05414099320987,-3.2618658669807488,10.894602888785101,0.8099975585937571,2.1180563825665217,1.465001106262207,-2.4361585208961998,5.366160733420621,-0.48557870731699637,3.4155809198414104,-1.5368307431256625,45.09285295811017,-16.55969779098359,1.9505798135792067,6,-0.06999969482421875,-2.4350013732910156,-5.21250057220459,-7.579999923706055,-3.9000015258789062,1,-0.07027284646001064,2.6666551070422595,63.66999816894531,-1.8260936869399171,64.33999633789061,-1.0985205382662575,62.97000122070313,-0.07027284646001064
10145,2020-06-10,63.86999893188477,64.29000091552734,62.75,62.790000915527344,21367800.0,0.013166211997198696,-1.6551743415535685,21.60028992141618,53.24895063518806,61.65526999236369,-1.2269598784451077,-2.485571041385576,-4.714685685314393,-4.066183612148755,12.168446904727578,1.5400009155273438,1.9964866485697783,2.0209991455078224,-1.704072217268397,5.746070508284042,0.15846346411971268,3.883534826895932,-2.006145715688106,67.10871278773408,9.24110607372333,1.8625356813881102,6,-0.8999977111816477,-3.2649993896484446,-5.999999046325691,-8.409997940063484,-3.8699989318847727,2,-0.0853295890728244,-6.0434710497068895,63.040000915527344,2.6666551070422595,63.66999816894531,-1.8260936869399171,64.33999633789061,-0.0853295890728244
10146,2020-06-11,59.70000076293945,63.29999923706055,59.52000045776367,63.06999969482422,26998200.0,-0.06528884043653238,-1.0268092456818747,-3.1203751125867374,42.348990333189796,59.644188839658334,2.938520252033193,1.9381649195953372,-0.37603013425425047,0.10646525409936203,12.464976237489006,4.349998474121101,1.804868916194252,-2.2469989776611357,-5.601618593898252,1.1076206385759804,-3.9243087857796937,-0.5696891695425776,5.409999847412109,3.2200411495954993,-50.507541454691676,1.6773098081185578,6,2.614999771118164,0.904998779296875,-1.830000877380371,-5.260000228881836,1.450000762939446,3,-0.0028476043797323047,-1.6551743415535685,63.86999893188477,-6.0434710497068895,63.040000915527344,2.6666551070422595,63.66999816894531,-0.0028476043797323047
10147,2020-06-12,59.33000183105469,60.959999084472656,58.11999893188477,60.11000061035156,30419800.0,-0.006197636970793008,1.290326649397948,0.2314537170670968,40.226820730697156,57.965367826589336,3.066647460897329,2.4536536355748524,0.2340169840863382,0.4618214644823908,12.495394417412117,2.8400001525878835,1.4433371662133538,-2.629497909545897,-5.940718759324184,0.6817229402323903,-4.285108334435044,-0.9738874846567498,5.66819877624512,19.611061752942387,-31.301985569888057,1.6556104248891448,6,2.2849979400634766,1.2749977111816406,-1.4600019454956055,-6.130001068115234,1.3699989318847656,4,-0.012641159225574738,-1.0268092456818747,59.70000076293945,-1.6551743415535685,63.86999893188477,-6.0434710497068895,63.040000915527344,-0.012641159225574738
10148,2020-06-15,60.099998474121094,60.36000061035156,58.58000183105469,59.33000183105469,29651700.0,0.01297820022421381,1.7596860713377454,-0.9871767283540045,42.85712895516826,55.7649116645765,2.258215290198528,1.9257311209422596,-0.3616623521520168,-0.35329745205827123,12.527456433575656,1.779998779296875,1.3370843880856782,-1.9505012512207003,-4.918160949131789,1.017158446690388,-3.4343311001762444,-0.46667140226515613,4.623074066162118,32.09074401411121,-17.180261615838546,1.4838298489555428,6,1.5150012969970703,0.5050010681152344,-2.1774978637695312,-7.144998550415039,0.9500007629394531,0,-0.01863559002197035,1.290326649397948,59.33000183105469,-1.0268092456818747,59.70000076293945,-1.6551743415535685,63.86999893188477,-0.01863559002197035
10149,2020-06-16,60.4000015258789,61.6500015258789,59.4900016784668,61.4900016784668,23226600.0,0.004991731437181013,2.063829902359993,-1.415590785236571,39.29538118716302,52.94427135410279,1.8870121759756415,1.7534318964294116,-0.47317573114410294,-0.70655698459462,13.297608114418951,2.1599998474121023,1.0887619863053786,-1.6744983673095746,-4.5766520741413,1.2276553395221512,-3.1255752207254375,-0.22342151389371168,4.058948070068375,36.95302854097441,-7.91166559126242,1.451076853415863,6,1.214998245239265,0.20499801635742898,-2.4775009155273366,-7.520000457763672,0.0,1,-0.022682164105493063,1.7596860713377454,60.099998474121094,1.290326649397948,59.33000183105469,-1.0268092456818747,59.70000076293945,-0.022682164105493063
10150,2020-06-17,60.4900016784668,61.27999877929688,60.06000137329102,60.7400016784668,20454800.0,0.001490068713811743,-1.198192315623095,0.22935776605759692,45.34256849578562,50.879813622449035,1.7559210099822877,1.7699287187449784,-0.508377188727394,-0.9320617820599892,13.58368619862222,1.2199974060058594,1.0053618562513265,-1.5944982528686538,-4.472035746585334,1.2830392408480265,-3.0332669997269974,-0.1557295060103101,3.715389890917976,45.752946080214606,-2.1005257404538895,1.4387687468583419,6,1.1249980926513672,0.11499786376953125,-2.1900014877319336,-7.61000061035157,-9.900001525878906,2,-0.022317775687861086,2.063829902359993,60.4000015258789,1.7596860713377454,60.099998474121094,1.290326649397948,59.33000183105469,-0.022317775687861086
10151,2020-06-18,60.08000183105469,60.5099983215332,59.31999969482422,60.349998474121094,24899700.0,-0.006777977120771994,3.033918688253246,1.079986572265625,38.2908690375289,47.263347307037634,1.9141571936645292,2.0470296965295347,-0.04624595169668311,-0.6169377245972996,13.248104070559114,1.1899986267089844,0.758886687658169,-1.8534982681274386,-4.822170166440571,1.1151736301856943,-3.337834217284005,-0.36916231897087215,3.8819740328300867,55.52412064808744,8.897871907667643,1.4843359491565666,6,1.1249980926513672,0.5249977111816406,-1.1025009155273438,-7.20000076293946,-10.510002136230469,3,-0.0013315883591290545,-1.198192315623095,60.4900016784668,2.063829902359993,60.4000015258789,1.7596860713377454,60.099998474121094,-0.0013315883591290545
10152,2020-06-19,59.61999893188477,60.88999938964844,59.099998474121094,60.6500015258789,60336100.0,-0.007656506077736935,1.370864775147346,3.8148718528355743,40.311399787683484,44.65158595016304,1.8262700984055087,2.446600382383039,0.4429199692477468,-0.28131541051848075,12.821635061412625,1.7900009155273438,0.4713927722191116,-2.195501136779775,-5.338863610579885,0.9478613370203419,-3.76718237367983,-0.6238198998797202,4.10829785472,33.87613043035288,-14.757114211093935,1.5716812369000575,6,1.585000991821282,0.9850006103515554,-0.8174982070922923,-6.7399978637695455,-10.379997253417976,4,0.025662573321112214,3.033918688253246,60.08000183105469,-1.198192315623095,60.4900016784668,2.063829902359993,60.4000015258789,0.025662573321112214
10153,2020-06-22,60.09000015258789,60.54999923706055,58.83000183105469,59.72999954223633,22846000.0,0.007883281266745534,1.6874985098824595,-0.3495142754500824,41.376377764928826,42.58872076970368,0.8884744085165437,1.9032747126561418,0.06746228364268347,-0.8585791808798007,12.501904079821655,1.7199974060058594,0.11434270000942348,-1.617000007629393,-4.844441000084899,1.6104409848261199,-3.2307205038571496,-0.0032795114016366256,3.41396471982808,44.68079637901332,-4.159077506044717,1.6137204962277558,6,1.114999771118164,0.9449996948242188,-1.3400001525878906,-7.209999084472663,-12.020000457763672,0,0.010151449638917898,1.370864775147346,59.61999893188477,3.033918688253246,60.08000183105469,-1.198192315623095,60.4900016784668,0.010151449638917898
10154,2020-06-23,59.91999816894531,60.47000122070313,59.86000061035156,60.18999862670898,22809600.0,-0.002829122702793896,-2.128243752139715,-0.7499999999999802,41.446793866612104,41.277370017639676,0.6362724649599301,1.984422763244197,0.28169044618080363,-0.8001526418016454,11.590918472419062,0.6100006103515696,-0.5213986509874644,-1.6660018920898452,-4.973971522364494,1.6419677381847961,-3.319986707227166,-0.012017076952524519,3.3686080658494078,44.48970186157445,-5.379590472256005,1.653984815137321,6,0.7900009155273438,1.6950016021728516,-1.1699981689453125,-7.039997100830085,-11.929996490478516,1,0.01885849637259973,1.6874985098824595,60.09000015258789,1.370864775147346,59.61999893188477,3.033918688253246,60.08000183105469,0.01885849637259973
10155,2020-06-24,59.09000015258789,59.81000137329102,58.66999816894531,59.63999938964844,27764500.0,-0.013851769721641705,1.5617957301261167,2.037030757710674,33.18888818001413,40.25958088950905,0.8011744699057104,2.5954385771504462,1.083995544131028,-0.047132631559875904,11.285822365923332,1.25,-1.0302323550338528,-2.2724998474121065,-5.622658945658259,1.0776592508340528,-3.9475793965351826,-0.5974202982890304,3.9918617900904323,18.918997869269365,-26.549227037079195,1.6750795491230785,6,0.7950000762939453,2.5249996185302734,-0.3400001525878906,-6.209999084472663,-11.360000610351562,2,0.02216959502298521,-2.128243752139715,59.91999816894531,1.6874985098824595,60.09000015258789,1.370864775147346,59.61999893188477,0.02216959502298521
10156,2020-06-25,58.5099983215332,59.09000015258789,57.47999954223633,58.97999954223633,21906900.0,-0.009815566585834379,3.6666519239274655,0.8545488594039354,22.883720534114616,38.332569756555436,1.3350136371114516,3.0822272099981376,1.6866997251221676,0.44391314634025036,11.149681867114694,1.6100006103515625,-1.485773662938854,-2.6930015563964815,-6.27147496521728,0.8854718524243239,-4.482238260806881,-0.9037648519860824,4.373389100713375,30.205244146229322,-10.201228021563299,1.7892367044104014,6,1.055002212524414,2.785001754760742,0.4725017547607422,-5.629997253417976,-10.209999084472656,3,-0.13536144925901572,1.5617957301261167,59.09000015258789,-2.128243752139715,59.91999816894531,1.6874985098824595,60.09000015258789,-0.13536144925901572
10157,2020-06-26,57.5,58.72999954223633,57.06999969482422,58.4900016784668,38477500.0,-0.017261978302971492,1.2585071791691211,2.1063810791507045,22.182145147043045,36.03534933343042,2.2999965001905807,3.8626031944783605,2.646235328670514,1.341573375040383,10.995523598164,1.6599998474121094,-1.951118705967076,-3.431499862670897,-7.272591378545968,0.4095916532041741,-5.352045620608436,-1.510954104733358,5.0591841494459615,12.356332233867281,-23.744683428076325,1.9205457579375371,6,1.8600006103515625,3.5900001525878906,2.252500534057617,-3.9399986267089844,-8.369998931884773,4,-0.1379130487856658,3.6666519239274655,58.5099983215332,1.5617957301261167,59.09000015258789,-2.128243752139715,59.91999816894531,-0.1379130487856658
10158,2020-06-29,58.27000045776367,58.349998474121094,56.7599983215332,57.47000122070313,22150300.0,0.013391312308933534,2.3125166397119887,-0.8080786674013407,28.762241085480127,34.865000433243424,1.3892013407881194,2.9617070914846693,1.8475415094973187,0.4325536652927724,10.879569485257012,1.5900001525878906,-1.9235689548250434,-2.481999397277832,-6.473002029446803,1.5090032348911393,-4.477500713362318,-0.48649808119334637,3.85004893531255,40.70083440011097,5.500226807559621,1.9955013160844854,6,0.7499980926513672,2.664999008178711,1.6374988555908203,-4.555000305175781,-9.35000228881836,0,-0.15496822907770802,1.2585071791691211,57.5,3.6666519239274655,58.5099983215332,1.5617957301261167,59.09000015258789,-0.15496822907770802
10159,2020-06-30,59.83000183105469,59.97999954223633,58.540000915527344,58.709999084472656,31542100.0,0.026771947160387777,1.0281696951461945,1.4000047683761419,33.11038410738813,33.50586883453259,-0.29073086972668705,1.2873516058970083,0.3144232888308238,-1.2548151918225727,10.83322250073949,1.7099990844726562,-1.7876283705922305,-0.8074981689453153,-4.764502327949927,3.149505990059289,-2.786000248447621,1.1710039105569905,1.754042454867232,95.34168775411561,61.526145253677605,1.978502079502303,6,-1.0050029754638672,1.1049976348876953,0.07749748229980469,-6.115001678466797,-11.260002136230469,1,-0.1965569409380572,2.3125166397119887,58.27000045776367,1.2585071791691211,57.5,3.6666519239274655,58.5099983215332,-0.1965569409380572
10160,2020-07-01,58.81000137329102,60.02999877929688,58.7599983215332,59.90999984741211,14748100.0,-0.017048310655979892,-1.1166593551914772,-0.9821390862460001,44.948928118329185,34.24565317684374,0.5206524450047922,2.1730376315853093,1.4409196048152495,-0.3523216863768184,10.630071892787175,1.270000457763679,-1.7748952496381705,-1.6714986801147376,-5.659834663910708,2.3168373036812397,-3.6656666720127262,0.3226693117832511,2.291638316192028,62.691216048324236,23.972594983593424,1.9941679918979875,7,0.014997482299797582,2.12499809265136,1.2674980163574148,-4.925001144409187,-10.78000259399414,2,-0.18398230644725344,1.0281696951461945,59.83000183105469,2.3125166397119887,58.27000045776367,1.2585071791691211,57.5,-0.18398230644725344
10161,2020-07-02,59.13000106811523,59.81000137329102,58.97000122070313,59.18999862670898,15578600.0,0.005441246171599801,-3.4210853896042015,0.05454331074567066,48.85844390940009,35.19532474592336,0.057802090984317545,1.6344009280132568,1.1127601504786853,-0.7950683935751215,10.058357870836272,1.0,-1.724868349327238,-1.159498977661137,-5.010788440666168,2.691790485343901,-3.0851437091636527,0.7661457538413785,1.53747448457284,72.47713806752326,30.04685259864189,1.925644731502519,7,-0.47500228881835227,1.8049983978271555,0.9474983215332102,-5.245000839233391,-9.909999847412095,3,-0.192795557584154,-1.1166593551914772,58.81000137329102,1.0281696951461945,59.83000183105469,2.3125166397119887,58.27000045776367,-0.192795557584154
10162,2020-07-06,59.540000915527344,59.61999893188477,58.599998474121094,58.72000122070313,20536700.0,0.00693387180798144,1.0816426625145814,-13.667217700915446,46.66668483187193,35.78313664225037,-0.40760260756621136,0.8920977804985597,0.7333686586966905,-1.342963836078951,8.943641687379042,1.020000457763679,-1.80004335078835,-0.5094993591308565,-3.8642219043570023,2.8452231860952892,-2.186860631743926,1.1678619134822128,0.736726914045235,85.01535794570981,39.57207187891734,1.6773612726130724,7,-0.9250011444091797,1.394998550415039,0.7949981689453125,-5.655000686645508,-11.350002288818366,0,-0.1887806769505026,-3.4210853896042015,59.13000106811523,-1.1166593551914772,58.81000137329102,1.0281696951461945,59.83000183105469,-0.1887806769505026
10163,2020-07-07,58.31000137329102,59.56999969482422,58.13999938964844,59.06999969482422,15996500.0,-0.020658372914393985,-1.599995144940855,-0.9268275663152795,38.79957723530703,35.48900146099425,0.6072052401263406,1.7918181481636637,1.9732226733886549,-0.2602105039289455,7.969477414368067,1.4300003051757812,-1.781534151390197,-1.471499061584467,-4.442894235616123,1.499896112447189,-2.957196648600295,0.01419852543136102,1.6150535054776185,8.99481685410528,-35.97241682404888,1.485697587015827,7,0.08499717712401633,2.62499809265136,2.62499809265136,-3.6600017547607493,-9.120002746582045,1,-0.1574344038582154,1.0816426625145814,59.540000915527344,-3.4210853896042015,59.13000106811523,-1.1166593551914772,58.81000137329102,-0.1574344038582154
10164,2020-07-08,58.61000061035156,58.70000076293945,57.93000030517578,58.45000076293945,13277900.0,0.005144901903534338,3.5294124246878122,-0.21052657996577,40.146749811564405,36.26209719783317,0.11380933591632925,1.2046823348593705,1.6799970471096728,-0.7068870533805978,7.002949013715325,0.7700004577636719,-1.7647873401798932,-0.9499998092651367,-3.5338358152427674,1.633836196712494,-2.241917812253952,0.3419181937236786,1.0099983215332102,32.380990441451516,-11.971036765216937,1.291918002988814,7,-0.21500205993652344,2.3249988555908203,2.447498321533203,-3.960000991821289,-10.04999923706054,2,-0.16533018837223534,-1.599995144940855,58.31000137329102,1.0816426625145814,59.540000915527344,-3.4210853896042015,59.13000106811523,-0.16533018837223534
10165,2020-07-09,58.41999816894531,58.75,57.70000076293945,58.20000076293945,20683700.0,-0.0032418092378024843,1.3863590059257782,1.3749850988245953,41.094407952900774,38.28550691103164,0.22213741914202956,1.017623647538393,1.8979162540530652,-0.6634413684724905,5.813060876567998,1.0499992370605469,-1.808311453213122,-0.8675022125244141,-2.5186825203466583,0.7836780952978302,-1.6930923664355362,-0.04191205861329195,1.1500015258789062,34.123089940049496,-8.451573350597428,0.8255901539111226,7,-0.024999618530273438,2.5150012969970703,2.8825016021728516,-3.769998550415039,-9.529998779296875,3,-0.16860662072661825,3.5294124246878122,58.61000061035156,-1.599995144940855,58.31000137329102,1.0816426625145814,59.540000915527344,-0.16860662072661825
10166,2020-07-10,59.52999877929688,59.68999862670898,57.83000183105469,57.95000076293945,17742300.0,0.019000353391685376,-1.0439571495343676,7.181893846127202,49.548645400537275,41.32622916141989,-0.8135095760192854,-0.11148183753206808,0.7309806617843364,-1.8969891748600887,5.9857028705992645,1.8599967956542898,-1.8223201670681703,0.25099849700928445,-1.3929753033312338,1.8949722973498027,-0.5709884031609747,1.0729853971795436,-2.770000457763679,91.95979803169146,46.290232362978216,0.8219869001702595,7,-1.135000228881843,1.4050006866455007,1.772500991821282,-4.724998474121101,-10.5999984741211,4,-0.19317991325071937,1.3863590059257782,58.41999816894531,3.5294124246878122,58.61000061035156,-1.599995144940855,58.31000137329102,-0.19317991325071937
10167,2020-07-13,58.58000183105469,60.61999893188477,58.38999938964844,59.84000015258789,19082900.0,-0.015958289395641367,-1.7195063233135786,-0.7974682933071258,42.77512817564398,42.88321661588253,0.34173338700977496,0.8215682848590689,1.670502711141836,-1.092806037850579,6.063203011016641,2.2299995422363352,-1.6832918705594366,-0.6614984512329087,-2.3345328513465944,1.011535948880777,-1.4980156512897551,0.17501874882393764,-1.7614035034179665,30.1370417787996,-15.01079739264295,0.8365172000568439,7,0.5799980163574219,2.3549976348876953,2.7224979400634766,-3.555002212524414,-9.930000305175788,0,-0.1597815008156861,-1.0439571495343676,59.52999877929688,1.3863590059257782,58.41999816894531,3.5294124246878122,58.61000061035156,-0.1597815008156861
10168,2020-07-14,58.97999954223633,59.25,57.349998474121094,57.86999893188477,24190900.0,0.006828229748698789,1.303030022795685,-0.880954038891793,45.59925591947985,44.27086903944828,0.059273657280385805,0.35137609826898597,1.3453792675516638,-1.6112663983461175,6.304054996768942,1.9000015258789062,-1.3617434718760322,-0.2055007934570341,-1.8318692443071214,1.4208676573930532,-1.0186850188820742,0.607683431968006,-2.009345190429684,49.847120487254486,4.425347877893756,0.8131842254250422,7,0.0049991607666015625,1.5450000762939453,2.8075008392333984,-1.4699993133544922,-10.64999771118164,1,-0.18294338757667328,-1.7195063233135786,58.58000183105469,-1.0439571495343676,59.52999877929688,1.3863590059257782,58.41999816894531,-0.18294338757667328
10169,2020-07-15,59.02999877929688,59.34000015258789,58.41999816894531,59.02999877929688,19986300.0,0.0008477320693220936,1.9677351873500957,0.0,49.69696269109618,44.79842843642239,-0.12978865624732805,0.20393291009421688,1.3556153050566095,-1.7629166529817795,6.521041664561925,0.9200019836425781,-0.9211391847174468,-0.08700141906737713,-1.610116324496694,1.4361134863619398,-0.848558871782032,0.6745560336472778,-1.913370644287113,51.376148929493546,2.4944695397931795,0.761557452714657,7,-0.04500007629395242,1.4950008392333913,2.7575016021728445,-1.5199985504150462,-9.86000061035157,2,-0.1666949069299153,1.303030022795685,58.97999954223633,-1.7195063233135786,58.58000183105469,-1.0439571495343676,59.52999877929688,-0.1666949069299153
10170,2020-07-16,59.13999938964844,59.36000061035156,58.4000015258789,58.540000915527344,12425900.0,0.0018634696362238579,-1.1818229107964748,100.0,53.34040987582205,45.29642465491372,-0.21015653440903748,-0.013061875924428534,1.28386934092417,-1.933765401902022,6.7451378698591,0.9599990844726634,-0.5994267546280696,0.09049930572509624,-1.2893325613296724,1.470331172779865,-0.5994166278022917,0.7804152392524841,-1.883236422763666,54.74008149685421,3.3515442094565273,0.6899159335273861,7,-0.1550006866455078,1.385000228881836,2.647500991821289,-0.9749984741210938,-9.860000610351555,3,-0.17889749958653678,1.9677351873500957,59.02999877929688,1.303030022795685,58.97999954223633,-1.7195063233135786,58.58000183105469,-0.17889749958653678
10171,2020-07-17,60.0,60.459999084472656,59.27999877929688,59.41999816894531,16322800.0,0.014541775773201815,-1.7441848086443041,0.9666721767989522,63.46982935804558,47.163440713377454,-1.0435053993714192,-0.9268852171652711,0.45904307104584063,-2.817817739132799,7.142012655848433,1.3199996948242188,-0.40786469430230454,0.9545000076293917,-0.4131635502860149,2.3221635655447983,0.2706682286716884,1.638331786587095,-2.6087075945152307,81.03979066997489,23.693034501484092,0.6838317789577029,7,-1.0150012969970703,0.029998779296875,1.7875003814697266,-1.8349990844726562,-10.860000610351562,4,-0.18516667683919275,-1.1818229107964748,59.13999938964844,1.9677351873500957,59.02999877929688,1.303030022795685,58.97999954223633,-0.18516667683919275
10172,2020-07-20,61.1500015258789,61.38000106811523,59.34000015258789,60.08000183105469,16868700.0,0.019166692097981608,1.66666999102425,1.8448212359579998,64.90683806214955,50.06424747191551,-2.16922887755792,-2.0621111703140755,-0.6413733293724064,-3.9841506267767315,7.67777806851279,2.0400009155273366,-0.2995065985632337,2.028001403808588,0.38216298924890424,3.673839818368272,1.2050821965287497,2.8509206110884264,-3.6295608593381274,94.29281900267029,33.40124198236829,0.8229192072798407,7,-1.785001754760735,-1.9450016021728445,0.3099985122680735,-2.9850006103515554,-11.720001220703118,0,-0.19983648267828036,-1.7441848086443041,60.0,-1.1818229107964748,59.13999938964844,1.9677351873500957,59.02999877929688,-0.19983648267828036
10173,2020-07-21,60.70000076293945,61.93000030517578,60.43999862670898,61.52000045776367,19803700.0,-0.007358965686190655,-1.2238765180457292,-0.7663550735488154,55.087713505948045,51.72435454906925,-1.502564825153378,-1.648591677165129,-0.16211311183114674,-3.492269254049333,8.46068737359261,1.490001678466804,-0.2606410577239302,1.5475006103515625,-0.1937138078823324,3.2887150285854574,0.676893401234615,2.41810781946851,-2.9479864723042155,65.15580828383958,8.265775191539397,0.8706072091169488,7,-1.0600013732910156,-1.355001449584961,0.40999889373779297,-2.5349998474121094,-11.150001525878906,1,-0.1985172831236225,1.66666999102425,61.1500015258789,-1.7441848086443041,60.0,-1.1818229107964748,59.13999938964844,-0.1985172831236225
10174,2020-07-22,61.04999923706055,61.77000045776367,60.61999893188477,61.31000137329102,18959900.0,0.00576603739245396,-1.053569117376598,0.31707589389556035,64.21318936880292,54.29310803972504,-1.6428100412595583,-2.0127894464460496,-0.4930113891008361,-3.7929768760760894,9.285906070355626,1.1500015258788991,-0.21739291751504197,1.840999031066893,-0.07012000119649286,3.752118063330279,0.8854395149352001,2.796558547198586,-2.9637460652620646,75.07078265079411,18.133219216597567,0.9555595161316938,7,-1.4099998474121094,-1.7049999237060547,0.06000041961669922,-2.884998321533203,-11.649997711181648,2,-0.20835376846793074,-1.2238765180457292,60.70000076293945,1.66666999102425,61.1500015258789,-1.7441848086443041,60.0,-0.20835376846793074
10175,2020-07-23,60.4000015258789,61.7400016784668,59.97999954223633,61.2599983215332,43518600.0,-0.010646973289183403,-1.0705898192507488,3.307652806713749,57.73447740243593,55.2026449288249,-0.7626087763790821,-1.3276889748025624,0.22502133024405424,-3.139440220480502,9.412441612197462,1.7600021362304688,0.008041365596028527,1.1255012512206974,-0.8569110878452264,3.1079135902866213,0.13429508168773907,2.116707420753656,-2.0062485834102333,42.264230252114935,-12.182740286268235,0.9912061695329611,7,-0.7600021362304616,-1.055002212524407,0.709998130798347,-2.2350006103515554,-9.970001220703118,3,-0.18592720319919187,-1.053569117376598,61.04999923706055,-1.2238765180457292,60.70000076293945,1.66666999102425,61.1500015258789,-0.18592720319919187
10176,2020-07-24,50.59000015258789,52.18000030517578,49.5,52.1500015258789,182269900.0,-0.1624172371765228,2.3086445335587618,1.813961844013763,24.58829531091085,53.18188572163232,8.544430215387685,8.2832287232563,10.011421948063017,6.652378729931996,10.006208461732319,10.9000015258789,-0.03793593810174656,-8.288500213623045,-12.650225230269413,-3.9267751969766778,-10.469362721946226,-6.107637705299865,11.34000015258789,8.769108011477849,-40.083990920539186,2.180862508323183,7,5.125,5.125,10.519999504089355,8.329999923706055,0.3600006103515625,4,-0.025894472609998553,-1.0705898192507488,60.4000015258789,-1.053569117376598,61.04999923706055,-1.2238765180457292,60.70000076293945,-0.025894472609998553
10177,2020-07-27,49.56999969482422,51.13999938964844,49.47000122070313,51.02999877929688,107526500.0,-0.02016209635673416,-1.0120507953433093,0.9358960251378635,24.88504934443101,50.88030721329357,9.1099661694984,9.14767854178298,10.952283740274808,7.6048099619475735,10.459345446685123,1.6699981689453054,-0.1277584823044009,-8.91200065612793,-14.929007090902104,-2.8949942213537554,-11.920503873515017,-5.9034974387408425,12.170001983642578,0.8025560310490099,-50.899157410736336,3.0085032173870867,7,6.130001068115234,6.130001068115234,11.335000038146973,10.950000762939453,1.220001220703125,0,-0.008674607783398458,2.3086445335587618,50.59000015258789,-1.0705898192507488,60.4000015258789,-1.053569117376598,61.04999923706055,-0.008674607783398458
10178,2020-07-28,49.2400016784668,50.22999954223633,49.13999938964844,49.47999954223633,62362600.0,-0.006657212394372447,-3.954518657234013,0.16438220155200714,23.121053303127994,47.92742839240822,8.84298412248328,9.240236936197434,11.223467252712226,7.89209736935895,10.830106350089723,1.0900001525878906,-0.43765576224796376,-8.790498733520508,-16.092456541372513,-1.4885409256685023,-12.44147763744651,-5.139519829594505,12.009199981689456,0.791783692487705,-51.1498778827772,3.6509789039260045,7,6.2949981689453125,6.2949981689453125,11.664998054504395,11.279998779296875,3.009998321533203,1,0.0038586234815680687,-1.0120507953433093,49.56999969482422,2.3086445335587618,50.59000015258789,-1.0705898192507488,60.4000015258789,0.0038586234815680687
10179,2020-07-29,48.06999969482422,49.5,47.9000015258789,49.4900016784668,60500800.0,-0.02376120925589309,1.222222222222232,5.9167275964014365,21.89027510997562,44.43296897398083,9.269614325177102,9.996564991350255,12.266976408574124,9.031152518112613,12.245716459599674,1.5999984741211009,-0.6557800496107049,-9.372500610351565,-17.86177283566488,-0.8832283850382439,-13.61713672300823,-5.127864497694901,12.452649829101567,1.2283104557157984,-50.77925686991222,4.244636112656661,7,6.845001220703125,6.845001220703125,13.050000190734863,12.450000762939453,2.3199996948242188,2,0.03078842420703576,-3.954518657234013,49.2400016784668,-1.0120507953433093,49.56999969482422,2.3086445335587618,50.59000015258789,0.03078842420703576
10180,2020-07-30,47.9900016784668,48.5,47.59000015258789,47.83000183105469,39735200.0,-0.0016641983953670225,-1.843735285176995,-0.1126757914814168,16.800916405640706,39.247534201491405,8.494995524155215,9.722891088848435,12.205015885769477,9.157982740025957,13.788522856927202,0.9099998474121094,-0.9827238212926446,-8.911498641967775,-18.358835557682198,0.5358382737466556,-13.63516709982499,-4.18783018411056,11.52283600561524,8.714629903734995,-36.659625003520276,4.723668457857214,7,6.769998550415039,6.769998550415039,13.172497749328613,12.529998779296875,2.0900001525878906,3,0.029381116859697354,1.222222222222232,48.06999969482422,-3.954518657234013,49.2400016784668,-1.0120507953433093,49.56999969482422,0.029381116859697354
10181,2020-07-31,47.72999954223633,48.31999969482422,46.97000122070313,48.13000106811523,46536000.0,-0.005417839698620641,2.461539966352343,-2.5000119209402794,17.495496759792644,33.97960739011841,7.634288349964798,9.576010442591908,12.226522878159273,9.413803439318755,15.462278077820308,1.3499984741210866,-1.4252405843367058,-8.6015007019043,-18.826341861374914,1.6233404575663073,-13.7139212816396,-3.4890801221689998,10.59055438869629,18.22538741606734,-27.875161652415425,5.1124205797353035,7,6.720001220703125,6.720001220703125,13.020000457763672,12.790000915527344,1.1800003051757812,4,0.05656821263009282,-1.843735285176995,47.9900016784668,1.222222222222232,48.06999969482422,-3.954518657234013,49.2400016784668,0.05656821263009282
10182,2020-08-03,48.29999923706055,48.63000106811523,47.7400016784668,48.27000045776367,31767100.0,0.01194216845361229,1.5796992481203334,-0.07499666215262679,18.327402376787063,29.89512837576719,5.64327794041121,8.559618404204954,11.455840669724651,8.879938157364847,16.965592198525624,0.9000015258788991,-1.963920083158456,-7.469500923156737,-18.176052675088414,3.2370508287749473,-12.822776799122579,-2.1162250471908948,8.658488368644534,40.79750616963229,-4.629640564329286,5.353275875965842,8,6.070001602172852,6.150001525878906,12.130001068115234,12.220001220703125,1.3199996948242259,0,0.05486545688898392,2.461539966352343,47.72999954223633,-1.843735285176995,47.9900016784668,1.222222222222232,48.06999969482422,0.05486545688898392
10183,2020-08-04,49.13000106811523,49.13999938964844,48.5,48.599998474121094,29045800.0,0.017184303191827288,1.3272737361196845,17.66747202441482,21.93878709516686,25.19797256758541,3.3519728918521494,7.385257245949475,10.421636801600052,8.18898293615971,18.198468351416924,0.8400001525878906,-2.733809556060585,-6.180499076843269,-17.210686086566803,4.849687932880265,-11.695592581705036,-0.665405571981502,6.629868171389617,85.37552923295868,39.019579432900834,5.515093504861765,8,5.225000381469734,5.319999694824226,11.0949993133545,11.389999389648445,-0.17000198364257102,1,0.033787905787151296,1.5796992481203334,48.29999923706055,2.461539966352343,47.72999954223633,-1.843735285176995,47.9900016784668,0.033787905787151296
10184,2020-08-05,48.91999816894531,49.72000122070313,48.65999984741211,49.72000122070313,29438600.0,-0.004274433026752011,1.6499933243052216,-1.5094323326400072,21.19504493772193,21.13803562706163,1.8555139606642896,7.201302219689737,10.418208115298967,8.396274974814553,19.260200181588722,1.0600013732910227,-3.7090933204205854,-5.906001853942868,-17.17464372604995,5.362640018164214,-11.54032278999641,-0.27168091788932713,5.785086908303327,70.90897993607929,24.555496401612118,5.634320936053541,8,0.6550025939941406,5.530002593994141,11.057500839233398,11.60000228881836,0.3600006103515696,2,0.06807035886539725,1.3272737361196845,49.13000106811523,1.5796992481203334,48.29999923706055,2.461539966352343,47.72999954223633,0.06807035886539725
10185,2020-08-06,48.56999969482422,48.81999969482422,48.099998474121094,48.790000915527344,23795500.0,-0.007154507097738905,4.142888283378746,0.2750004768353368,16.831114108355038,20.27612660455543,0.3921973340061271,7.141685079821478,10.506977191065012,8.898297238757742,20.313168927790038,0.8199996948242188,-4.637100243858676,-5.763500404357913,-17.230023483418023,5.703022674702197,-11.496761943887968,-0.03023886482785798,5.206875319638961,58.181762695312244,15.546003130346875,5.733261539530053,8,0.4850006103515625,5.880001068115234,11.309999465942383,11.950000762939453,0.8400001525878906,3,0.03747168429606074,1.6499933243052216,48.91999816894531,1.3272737361196845,49.13000106811523,1.5796992481203334,48.29999923706055,0.03747168429606074
10186,2020-08-07,48.02999877929688,48.6500015258789,47.70000076293945,48.52999877929688,36765200.0,-0.011117992977563884,1.5675505701384385,2.272714662227771,10.529480811065994,18.68106343418154,0.5932611973368154,7.14214174479465,10.834050419039485,9.501384917664168,22.09535068349664,0.950000762939446,-5.802079299038901,-5.728501319885247,-17.251051294332775,5.794048654562275,-11.489776307109011,0.0327736673385175,4.930051379915092,16.33653176112476,-18.948487205431235,5.761274987223762,8,0.5700016021728445,6.420001983642571,11.85000038146972,12.49000167846679,1.970001220703118,4,0.042681721920872606,4.142888283378746,48.56999969482422,1.6499933243052216,48.91999816894531,1.3272737361196845,49.13000106811523,0.042681721920872606
10187,2020-08-10,49.22000122070313,49.38999938964844,48.06000137329102,48.20000076293945,37442600.0,0.024776233013755533,-1.0461519952345715,-2.040000915527358,16.935493617525267,17.993779024670122,-0.728186154619415,5.496780176669027,9.400905486566074,8.421468391897882,24.23477932521886,1.3600006103515554,-6.951987746338666,-4.070498847961417,-15.528652576689232,7.387654880766398,-9.799575712325328,1.658578016402494,3.0212430658877807,75.24753036177304,41.934071191945264,5.7290768643639085,8,-0.875,5.229999542236321,10.574997901916497,11.29999923706054,1.1499977111816406,0,-0.006298280487661345,1.5675505701384385,48.02999877929688,4.142888283378746,48.56999969482422,1.6499933243052216,48.91999816894531,-0.006298280487661345
10188,2020-08-11,48.18999862670898,49.72999954223633,48.06000137329102,49.63000106811523,35348100.0,-0.02092650484455716,1.03658389080655,-1.4117664658341555,14.356999670126072,17.156748420242398,0.15333498386173972,5.983766664504252,10.20527836364466,9.583350270693494,25.95549281545538,1.6699981689453054,-6.824740432083516,-4.561001396179208,-15.906741309419694,6.784738517061278,-10.233871352799447,1.1118685604410317,3.4186964919754033,24.137840316300256,-3.7327577397733904,5.672869956620241,8,0.1600017547607493,6.260002136230476,11.585000991821296,12.41500091552735,2.1300010681152415,1,0.029674213445261,-1.0461519952345715,49.22000122070313,1.5675505701384385,48.02999877929688,4.142888283378746,48.56999969482422,0.029674213445261
10189,2020-08-12,49.18999862670898,49.2599983215332,48.2400016784668,48.66999816894531,30659800.0,0.02075119378496426,2.0908996329797995,-0.3611108167676804,19.52148913745367,17.459034279332727,-0.7499510392174571,4.436228331494775,8.978234932734871,8.724139706452341,27.826196280273578,1.0699996948242259,-6.612970751350694,-3.0690013885498146,-14.117804541263496,7.9798017641638666,-8.593402964906659,2.4554001878070295,1.8620532242176537,73.39895368240617,45.39311274609411,5.5244015763568415,8,-0.8399982452392507,5.260002136230476,10.475000381469734,11.41500091552735,0.7000007629394602,2,-0.00467573792757614,1.03658389080655,48.18999862670898,-1.0461519952345715,49.22000122070313,1.5675505701384385,48.02999877929688,-0.00467573792757614
10190,2020-08-13,48.56000137329102,49.33000183105469,48.38999938964844,49.2599983215332,24774500.0,-0.012807425716736653,1.2380904805587596,-1.346146792355945,38.979384910543146,19.846132962749447,-0.0341920665357236,4.461712537056378,9.375312149144811,9.43281550678406,29.79379649039554,0.94000244140625,-6.348505090189917,-3.1699987411498967,-13.838189170467224,7.498191688167431,-8.504093955808557,2.1640964735087636,2.002204402008786,42.36458756144896,11.432802102447368,5.334095214658662,8,0.1549987792968679,5.88999938964843,11.104997634887688,12.044998168945305,1.1599998474121094,3,0.014826964284269328,2.0908996329797995,49.18999862670898,1.03658389080655,48.18999862670898,-1.0461519952345715,49.22000122070313,0.014826964284269328
10191,2020-08-14,48.88999938964844,49.209999084472656,48.6500015258789,48.72999954223633,22321200.0,0.006795675597713657,-2.5000298027059746,-0.22857220708447099,46.00938988156533,22.92190935216925,-0.20376831758154168,3.4327011864911867,8.777898927507998,9.139186365330268,32.077335878031896,0.6499977111816335,-5.914587463467747,-2.2845006942749038,-12.275022136368378,7.70602074781857,-7.279761415321644,2.710760026771837,1.2411418390997682,49.70053451505301,14.339720965588057,4.995260721046737,8,-0.17499923706054688,5.560001373291016,10.774999618530273,11.71500015258789,1.0600013732910156,4,0.010636131402238735,1.2380904805587596,48.56000137329102,2.0908996329797995,49.18999862670898,1.03658389080655,48.18999862670898,0.010636131402238735
10192,2020-08-17,48.93000030517578,49.31000137329102,48.72999954223633,49.11000061035156,20018300.0,0.0008181819600474594,-1.0000000000000244,-1.125002980235081,48.11663971351323,25.830559643096628,-0.16204651459197805,2.5616030256775773,8.421268304101261,9.154358752787843,33.92520602349961,0.5800018310546946,-5.376490782959074,-1.6334997177124038,-10.485031758760172,7.218032323335365,-6.0592657382362844,2.792266302811477,0.8218041226070127,52.0958015441544,11.851566899863428,4.425766020523883,8,-0.21500015258789062,5.520000457763672,10.73499870300293,11.674999237060547,-0.1100006103515625,0,0.021867968284296824,-2.5000298027059746,48.88999938964844,1.2380904805587596,48.56000137329102,2.0908996329797995,49.18999862670898,0.021867968284296824
10193,2020-08-18,48.6500015258789,49.56999969482422,48.61999893188477,49.2599983215332,19251400.0,-0.005722435674443749,-1.8358147770686521,3.3888653414148657,53.950964016094446,29.47010620736024,0.04772250737171646,1.9948352226572936,8.396454894676026,9.420123348145971,35.50018288160214,0.950000762939446,-4.841362279761441,-1.3109985351562585,-8.791688028629828,6.169690958317311,-5.05134328189304,2.4293462115805227,-1.680000305175767,30.82710217380651,-13.759502284455579,3.7403447467367834,8,0.06499862670899148,5.799999237060554,11.397498130798347,11.954998016357429,0.5099983215332102,1,0.03535451905568676,-1.0000000000000244,48.93000030517578,-2.5000298027059746,48.88999938964844,1.2380904805587596,48.56000137329102,0.03535451905568676
10194,2020-08-19,48.33000183105469,48.97999954223633,48.25,48.790000915527344,27775000.0,-0.006577588587617811,-1.3548268012059312,0.754100821102257,52.242743399396005,33.40473168414257,0.30757477301747116,1.3839813229128026,8.421949211088545,9.77449946129336,37.218248713696305,0.7299995422363281,-4.34231959385184,-0.9949983596801744,-6.373664472237152,4.3836677528768035,-3.6843314159586598,1.694334696598311,-1.3080006408691318,6.0607461780770455,-41.28451627390938,2.689333056278488,8,0.3849983215332031,6.119998931884766,11.424997329711914,12.27499771118164,1.6099967956542898,2,0.0411752077048515,-1.8358147770686521,48.6500015258789,-1.0000000000000244,48.93000030517578,-2.5000298027059746,48.88999938964844,0.0411752077048515
10195,2020-08-20,49.16999816894531,50.20000076293945,49.0,49.81000137329102,55081300.0,0.017380432569131132,-1.4489822927898295,1.3913140828952106,58.82352116198676,38.77073616757821,-0.4898771713832559,-0.35887573528282246,7.26437885213393,8.924295527771676,39.15453983971236,1.8699989318847656,-3.9148601699368015,0.40649814605713175,-0.9296751603611781,1.7426714524754416,-0.26158850715201964,1.0745847992662831,-2.0970370086669803,47.179374820269146,-3.690343056072564,0.6680866532091545,8,-0.039997100830078125,5.280002593994141,10.585000991821289,11.435001373291016,2.2600021362304688,3,0.014643100417234933,-1.3548268012059312,48.33000183105469,-1.8358147770686521,48.6500015258789,-1.0000000000000244,48.93000030517578,0.014643100417234933
10196,2020-08-21,49.27999877929688,49.31000137329102,48.6500015258789,49.02000045776367,34621500.0,0.002237148961722779,3.124953806906816,-0.4062453434104481,56.363632760616944,43.151640516810616,-0.4513866364793202,-0.6029647252037549,6.965966821011698,8.826498378049799,38.41512448982367,0.6599998474121236,-3.431994855598141,0.5819988250732493,-0.4768305990307624,1.640828249177261,0.05258411302124699,1.1114135371252516,-2.0819560349121033,52.820429554306955,0.6486931447499842,0.5294147120520054,8,-0.14999771118164773,5.170001983642571,10.47500038146972,11.325000762939446,1.9099998474120952,4,0.008928621191263142,-1.4489822927898295,49.16999816894531,-1.3548268012059312,48.33000183105469,-1.8358147770686521,48.6500015258789,0.008928621191263142
10197,2020-08-24,49.13999938964844,49.4000015258789,48.81999969482422,49.2599983215332,36295300.0,-0.002840896775899715,1.8999704364909744,-0.46153733292250454,50.0713147213067,47.119897744719566,-0.36199675318560764,-0.5236810182028933,6.923971345776714,9.013777409678127,37.6046242266856,0.5800018310546804,-2.8287749058553544,0.46349945068359233,-0.5366114641749036,1.4636103655420882,-0.03655600674565562,0.9635549081128403,-1.821878324521471,45.64097648386775,-2.234424487286553,0.5000554574292481,8,0.0800018310546875,5.310001373291016,10.367499351501465,11.46500015258789,2.6399993896484446,0,0.016483544634753322,3.124953806906816,49.27999877929688,-1.4489822927898295,49.16999816894531,-1.3548268012059312,48.33000183105469,0.016483544634753322
10198,2020-08-25,49.43000030517578,49.88000106811523,49.209999084472656,49.349998474121094,38384300.0,0.0059015246058069515,-2.722226931716995,-0.6666878596178911,53.59663187345314,50.90602471538618,-0.5113832157746785,-0.8418815870012111,6.426769970451929,8.733783653644792,36.54325536562543,0.7400016784667898,-2.041304964413058,0.7440004348754883,-0.2819242948084977,1.7699251645594742,0.23103807003349885,1.2569627997174777,-1.9966040521363126,60.51281248716208,14.908608396738671,0.5129623648419923,8,-0.2049999237060547,5.020000457763672,9.854999542236328,11.174999237060547,2.8100013732910156,1,-0.012340696066871937,1.8999704364909744,49.13999938964844,3.124953806906816,49.27999877929688,-1.4489822927898295,49.16999816894531,-0.012340696066871937
10199,2020-08-26,49.54999923706055,49.66999816894531,49.22999954223633,49.38999938964844,28616600.0,0.002427653877076663,1.2000057220786404,1.9999523173755485,57.14285714285714,52.9241882967544,-0.6425128743698707,-0.8909996259373969,6.087021477501523,8.628103995148805,35.146540587519056,0.4399986267089844,-1.410202877369251,0.7899993896484361,-0.2620158318210457,1.8420146111179179,0.26399177891369874,1.3160070003831734,-2.005938803625078,58.06439704373141,13.470730208605914,0.5260076107347393,8,-0.3249988555908203,4.820001602172852,9.942500114440918,11.055000305175781,1.4599990844726562,2,-0.007870825341138254,-2.722226931716995,49.43000030517578,1.8999704364909744,49.13999938964844,3.124953806906816,49.27999877929688,-0.007870825341138254
10200,2020-08-27,49.4000015258789,49.93000030517578,49.16999816894531,49.790000915527344,24420600.0,-0.0030271990613767175,1.2686692933111663,-2.437498509882504,60.587357833108165,54.5439625135925,-0.4032349735673364,-0.6639954898513523,6.0080944633781215,8.72303539511347,33.53239144655026,0.7600021362304688,-0.588439532563207,0.5695016860961815,-0.45383610494716464,1.5928394771395276,0.05783279057450841,1.0811705816178545,-1.7497034792632675,58.59380587940745,9.99512239251488,0.5116688955216729,8,-0.17500114440917258,4.954999923706062,10.092497825622566,11.204998016357429,2.289997100830078,3,0.010931115063775643,1.2000057220786404,49.54999923706055,-2.722226931716995,49.43000030517578,1.8999704364909744,49.13999938964844,0.010931115063775643
10201,2020-08-28,50.43000030517578,50.79999923706055,49.459999084472656,49.56999969482422,35384700.0,0.02085017707453507,-1.4814775569024712,-2.205133221174497,59.58796367386756,55.81855406474298,-1.3318723970169941,-1.5613993533439867,4.7696372453902285,7.643879648156698,31.4578957931262,1.3999977111816477,0.11574987722154617,1.4645004272460938,0.3446229205852731,2.5843779339069144,0.9045616739156799,2.0244391805765076,-2.677714149907196,81.31318093806895,34.5947468147485,0.5599387533304105,8,-0.9050006866455078,-0.8549995422363281,9.062499046325684,10.174999237060547,0.9399986267089915,4,0.019829466467351287,1.2686692933111663,49.4000015258789,1.2000057220786404,49.54999923706055,-2.722226931716995,49.43000030517578,0.019829466467351287
10202,2020-08-31,50.95000076293945,51.5,50.31999969482422,51.0,46114100.0,0.010311331640232124,1.2476212620480942,-0.05813860648320647,73.79317194060638,58.0232438341332,-1.71561817869231,-1.9738914571335044,4.057752375426986,7.067986034196885,29.365194892517533,1.1800003051757812,0.3353310330557946,1.8520008087158217,0.46777965226086593,3.2362219651707775,1.1598902304883438,2.5441113869432996,-3.0148518227633474,76.39490107990228,25.712259993411315,0.6921105782274791,8,-1.0750007629394531,-1.7150001525878906,4.7649993896484375,6.354999542236328,1.7199974060058594,0,0.004710458492163561,-1.4814775569024712,50.43000030517578,1.2686692933111663,49.4000015258789,1.2000057220786404,49.54999923706055,0.004710458492163561
10203,2020-09-01,50.790000915527344,51.0,50.22000122070313,50.90999984741211,30472800.0,-0.003140330618571663,4.200005086275908,2.4000152590218966,66.12909552225724,59.566171847784446,-1.3635254171449276,-1.774111735641604,4.004900495257985,7.1999744518302435,27.46121110529521,0.7799987792968679,0.45669824754036625,1.6090009689331026,0.03116853139598419,3.186833406470221,0.8200847501645399,2.3979171877016654,-2.569663890565323,69.52796023549598,20.821599521151498,0.7889162187685607,9,-0.7150001525878906,-1.5550003051757812,4.909999847412109,6.5,2.579998016357429,1,0.019491983577950345,1.2476212620480942,50.95000076293945,-1.4814775569024712,50.43000030517578,1.2686692933111663,49.4000015258789,0.019491983577950345
10204,2020-09-02,52.25,52.68000030517578,51.09000015258789,51.209999084472656,53000700.0,0.028745797561628095,-1.4843776077056958,-8.666751438471564,81.8653310590052,62.126372947453156,-2.468595723430063,-3.1324461993235673,2.350106969131616,5.695260609528219,26.204707251112886,1.8899993896484375,0.600630146472092,2.9024999618530245,0.8189007987339991,4.98609912497205,1.8607003802935154,3.9442995434125336,-3.7672899370349384,87.74928651076048,36.66104886220299,1.0417995815595116,9,-1.5849990844726562,-2.424999237060547,3.2849998474121094,4.875,0.5699996948242188,2,-0.0001913554360422065,4.200005086275908,50.790000915527344,1.2476212620480942,50.95000076293945,-1.4814775569024712,50.43000030517578,-0.0001913554360422065
10205,2020-09-03,50.38999938964844,52.61999893188477,50.13999938964844,52.5,47394300.0,-0.0355980978057715,1.1106392787457848,-2.0288449547005096,60.24591274548017,62.55773739021575,-0.4663839239933125,-1.1901229172702301,4.016440939384694,7.467981099309263,24.481309035827348,2.4799995422363352,0.679258221332951,0.9514993667602525,-1.1480373823532233,3.0510361158737282,-0.09826900779648895,2.001267741316994,-1.487560302462306,28.881986105977465,-21.457218136638115,1.049768374556738,9,0.3600006103515625,-0.5649986267089844,4.525001525878906,6.115001678466797,3.4900016784667898,3,0.012304007529163163,-1.4843776077056958,52.25,4.200005086275908,50.790000915527344,1.2476212620480942,50.95000076293945,0.012304007529163163
10206,2020-09-04,50.08000183105469,51.22999954223633,49.4900016784668,50.52999877929688,43318400.0,-0.006151965912851942,-1.1349703014786072,0.21326863415798603,57.57577889800818,63.39156674318258,-0.03461174773072884,-0.757507493421052,4.143874725847134,7.716591042461246,22.399264745165837,1.7399978637695312,0.8028079876039058,0.5390016555786161,-1.4691806781038323,2.5471839892610646,-0.46508951126261167,1.543092822419844,-0.799806622069589,18.49531055117018,-30.31543630552211,1.0040911668412247,9,0.8449974060058594,-0.2550010681152344,4.679998397827148,6.269998550415039,3.75,4,0.032148497140348065,1.1106392787457848,50.38999938964844,-1.4843776077056958,52.25,4.200005086275908,50.790000915527344,0.032148497140348065
10207,2020-09-08,48.90999984741211,49.9000015258789,48.849998474121094,49.2599983215332,39752700.0,-0.02336265856358377,-3.4680864878903663,0.7777796615916598,51.53301043329698,63.16227547205412,1.228526486162302,0.4090514516271142,5.146513588787265,8.78712172978819,20.841063328666763,1.2300033569335938,0.7758308089428496,-0.6155002593994112,-2.638842902688488,1.4078423838896654,-1.627171581043953,0.39617106224513066,3.770000457763672,1.5666147416564742,-47.47336579694882,1.0116713216445392,9,1.8549995422363281,1.2800006866455078,5.540000915527344,7.130001068115234,4.6399993896484375,1,0.05029644432932523,-1.1349703014786072,50.08000183105469,1.1106392787457848,50.38999938964844,-1.4843776077056958,52.25,0.05029644432932523
10208,2020-09-09,49.61999893188477,49.97000122070313,49.040000915527344,49.52999877929688,33437300.0,0.014516440128556463,1.354417054974788,-0.25714441416893735,57.27169315525662,63.17659058454295,0.6127502284413353,-0.19849979042121646,4.249127756006956,7.987635985616393,19.405890997870607,1.0600013732910227,0.7892295260559976,0.02299880981446023,-1.9002232223447066,1.946220841973627,-0.9386122062651268,0.9846098258940472,2.983401336669914,20.104440982777284,-32.952246677495545,0.9616110160795841,9,1.1450004577636648,0.5700016021728445,4.790001869201653,6.420001983642571,4.229999542236321,2,0.06146713629009515,-3.4680864878903663,48.90999984741211,-1.1349703014786072,50.08000183105469,1.1106392787457848,50.38999938964844,0.06146713629009515
10209,2020-09-10,48.959999084472656,50.09000015258789,48.709999084472656,50.0,32649100.0,-0.01330108548204778,1.262294569377392,-11.55554613656593,48.7917191608539,61.86596406540359,1.3189600112736386,0.4673466893892524,4.659916889214529,8.572244060535951,17.968478953361515,1.3800010681152344,0.8627851310668433,-0.6255010604858384,-2.5616771232646656,1.3106750022929887,-1.593589091875252,0.34258697090357515,3.5683331481933607,6.393862142103808,-45.4479621145771,0.9680880313894145,9,1.7350006103515625,1.230001449584961,5.442502021789551,7.0800018310546875,5.200000762939453,3,0.09007352797951174,1.354417054974788,49.61999893188477,-3.4680864878903663,48.90999984741211,-1.1349703014786072,50.08000183105469,0.09007352797951174
10210,2020-09-11,49.27999877929688,50.04999923706055,48.95000076293945,49.2599983215332,29333600.0,0.006535941601471862,-2.4375189991118846,-0.019231192458650414,50.0,60.800634768307184,1.0953338519150293,0.21508036929436258,4.122169413806908,8.222975338193322,16.503316172736522,1.0999984741210938,0.8967588898288312,-0.34150123596190696,-2.2234072034302343,1.5404047315064204,-1.2824542196960707,0.5994517477722567,3.0956001274414007,22.619031400099885,-27.89695595178653,0.9409529837341634,9,1.4150009155273366,0.9100017547607351,2.732501983642571,6.760002136230462,5.300003051757805,4,0.0718344359418801,1.262294569377392,48.959999084472656,1.354417054974788,49.61999893188477,-3.4680864878903663,48.90999984741211,0.0718344359418801
10211,2020-09-14,49.40999984741211,49.72000122070313,48.849998474121094,48.849998474121094,27212500.0,0.002638008752748666,-2.1071450466958925,27.999427808496634,51.51856351045008,58.3256782760676,0.9000833229865606,0.13284491256190734,3.7611255764292792,8.004446945368343,14.983354685767347,0.8700027465820384,0.899109806346452,-0.23750019073486328,-2.091007646247448,1.6160072647777213,-1.1642539184911556,0.689253537021429,2.8189750664355486,50.72465370592024,-0.3911360992955295,0.9267537277562936,9,1.2849998474121094,0.7800006866455078,2.342500686645508,6.630001068115234,4.020000457763672,0,0.09046754168199489,-2.4375189991118846,49.27999877929688,1.262294569377392,48.959999084472656,1.354417054974788,49.61999893188477,0.09046754168199489
10212,2020-09-15,50.0,50.599998474121094,49.72999954223633,49.790000915527344,27598300.0,0.011940905776359534,-4.272691542978684,0.3749974455214883,53.10119704354567,56.8781340006552,0.18009267227846237,-0.393034489159902,2.928957363767225,7.34537668195361,13.250827500272694,1.1899986267089844,0.9068113563557247,0.29899997711181925,-1.5288997296405284,2.126899683864167,-0.6149498762643546,1.212949830487993,2.0882158806726565,68.2540387363458,17.56984339126935,0.9139498533761753,9,0.6949996948242188,0.37000083923339844,1.5250005722045898,6.040000915527344,3.5,1,0.07660003662109371,-2.1071450466958925,49.40999984741211,-2.4375189991118846,49.27999877929688,1.262294569377392,48.959999084472656,0.07660003662109371
10213,2020-09-16,50.36999893188477,51.02999877929688,50.16999816894531,50.5099983215332,26531400.0,0.007399978637695481,-2.1851820455220032,-0.6666666666666329,54.343221109511795,53.82012178404482,-0.28580425700302925,-0.6614831693850007,2.3557494391204656,6.904245220273687,11.742970598150789,1.029998779296882,0.8574568030899314,0.5829990386962933,-1.1979424332537718,2.3639405106463585,-0.3074716972787357,1.4734697746713223,1.5830882769398826,71.55172697287298,20.900497484296075,0.8904707359750309,9,0.2950000762939382,1.9073486257070726e-06,1.0275020599365163,5.670001983642571,3.5300025939941264,2,0.06313282455050429,-4.272691542978684,50.0,-2.1071450466958925,49.40999984741211,-2.4375189991118846,49.27999877929688,0.06313282455050429
10214,2020-09-17,50.31999969482422,50.4900016784668,49.29999923706055,49.36999893188477,26959900.0,-0.00099263923209858,-1.1834904125122052,-6.7857493188013835,54.92504566202589,53.228914330327676,-0.6016344768755957,-0.4793296792072681,2.188097606956667,6.878745885399951,9.962181445777645,1.19000244140625,0.6643013668831443,0.43349990844726705,-1.2226888273982652,2.0896886442927993,-0.3945944594754991,1.2615942763700332,1.5033639890263544,67.43123921648207,17.050024933845137,0.8280943679227666,9,-0.35000038146972656,0.1400012969970703,1.080000877380371,5.720001220703125,-2.1199989318847656,3,0.07015100955296627,-2.1851820455220032,50.36999893188477,-4.272691542978684,50.0,-2.1071450466958925,49.40999984741211,0.07015100955296627
10215,2020-09-18,49.88999938964844,50.5,49.040000915527344,50.33000183105469,50123500.0,-0.008545316132424596,2.743593254822176,-0.46316009267699526,46.91074915609624,52.043911025670795,-0.2793997491318265,0.007775682027414632,2.397087991951473,7.241477078001566,9.105332492825994,1.4599990844726562,0.5329746693319279,-0.03250045776367472,-1.6540515639951963,1.5890506484678468,-0.8432760108794355,0.778275095352086,1.808829710227016,47.706457336641584,1.1867912440387371,0.810775553115759,9,-0.020000457763671875,0.5750007629394531,1.5100011825561523,6.150001525878906,-3.1699981689453054,4,0.08558830446988619,-1.1834904125122052,50.31999969482422,-2.1851820455220032,50.36999893188477,-4.272691542978684,50.0,0.08558830446988619
10216,2020-09-21,49.72000122070313,49.75,48.83000183105469,49.38999938964844,27377100.0,-0.003407459832131754,3.717946711530185,-0.7500000000000161,42.66984391560019,51.059114745926706,-0.18532706731165405,0.2239077584141711,2.3037599892567115,7.293834882575219,8.079754796563758,1.05999755859375,0.1372918411382429,-0.22449874877928977,-1.8210938704409685,1.372096372882389,-1.0227963096101291,0.5737988120515496,1.8592746785562113,40.45457382836632,-2.1916405214265637,0.7982975608308402,9,0.14999771118163352,0.7449989318847585,1.8624992370605398,6.319999694824212,-4.080001831054695,0,0.09774739523393006,2.743593254822176,49.88999938964844,-1.1834904125122052,50.31999969482422,-2.1851820455220032,50.36999893188477,0.09774739523393006
10217,2020-09-22,49.95000076293945,50.209999084472656,49.47000122070313,49.88999938964844,22290900.0,0.004625895747978115,1.551725498707578,0.18182133444305337,45.03545731527229,49.69953298592844,-0.2819370435621096,0.060821244929314844,1.8383036015941343,6.97539830967316,6.936164616003857,0.7399978637695241,0.0008229026343258283,-0.03499927520751811,-1.5861146553184966,1.5161161049034604,-0.8105569652630109,0.7405584148479747,1.514504063728424,50.90911297761793,11.181461506211825,0.7755576900554901,9,-0.0800018310546875,0.5149993896484375,1.6324996948242188,6.090000152587891,-5.700000762939453,1,0.06966965944109305,3.717946711530185,49.72000122070313,2.743593254822176,49.88999938964844,-1.1834904125122052,50.31999969482422,0.06966965944109305
10218,2020-09-23,48.81999969482422,50.1500015258789,48.65999984741211,49.83000183105469,30078800.0,-0.02262264366077127,-1.2406009430606917,-16.83298366075402,28.905280049548892,47.48992864022789,0.8075753895565754,1.204536650728322,2.7019674084019485,8.049571132328367,6.312459933022129,1.4900016784667898,-0.1280312337640197,-1.134500312805173,-2.754045469263893,0.4850448436535473,-1.9442728910345366,-0.3247277345758093,2.534324902155852,8.695643159978854,-23.926621961480596,0.8097725782293618,9,1.0249996185302734,1.6450004577636719,2.762500762939453,7.220001220703125,-4.709999084472656,2,0.09586235834556844,1.551725498707578,49.95000076293945,3.717946711530185,49.72000122070313,2.743593254822176,49.88999938964844,0.09586235834556844
10219,2020-09-24,49.15999984741211,49.63999938964844,48.41999816894531,48.52999877929688,29343400.0,0.006964362038370364,-1.870583377838015,-0.6237621144708843,40.695914232174964,46.45614133269177,0.5575624928076337,0.878881338763982,2.092477657156138,7.646850114561957,5.713178949123136,1.220001220703125,-0.10892314032985695,-0.7750001907348647,-2.42417258896122,0.8741722074914904,-1.5995863898480422,0.04958600837831284,2.0326652645938807,35.57697245350842,2.3790753843941133,0.8245861991131768,9,0.5649986267089844,1.3050003051757812,2.4225006103515625,6.880001068115234,-4.880001068115227,3,0.09641988798167822,-1.2406009430606917,48.81999969482422,1.551725498707578,49.95000076293945,3.717946711530185,49.72000122070313,0.09641988798167822
10220,2020-09-25,49.93999862670898,50.27999877929688,48.75,48.959999084472656,26633400.0,0.015866533395400895,-1.1857161152149551,1.5555521916306958,49.01127652845205,46.177553890247545,-0.1329510364431954,0.149054136720288,1.0429504504301832,6.795894364096846,5.102533008996706,1.529998779296882,-0.1869193988125275,-0.022001266479499293,-1.651862566997778,1.6078600340387794,-0.8369319167386351,0.7929293837796365,1.0308531298521615,81.72042790224464,44.73516234643912,0.814930650259139,9,-0.21500015258788352,0.6100006103515696,1.6425018310546946,5.690002441406257,-5.479999542236321,4,-0.03484176835437347,-1.870583377838015,49.15999984741211,-1.2406009430606917,48.81999969482422,1.551725498707578,49.95000076293945,-0.03484176835437347
10221,2020-09-28,51.43000030517578,51.459999084472656,50.15999984741211,50.5099983215332,29652200.0,0.029835837393674236,1.6530609067306083,0.9387779728377925,67.02703538648305,47.724869261685036,-1.4597955571677588,-1.3303990473317953,-0.7325474299056225,5.23601375352446,5.134358189993413,1.520000457763679,-0.0812091848238552,1.4180004119873075,-0.3294264574336978,3.165427281408313,0.5442869772768049,2.29171384669781,-3.0100021362304688,99.01319834663039,55.17047506014601,0.8737134347105017,9,-1.4900016784667969,-0.8800010681152344,0.3600006103515625,4.200000762939453,-6.5800018310546875,0,-0.09158077107766704,-1.1857161152149551,49.93999862670898,-1.870583377838015,49.15999984741211,-1.2406009430606917,48.81999969482422,-0.09158077107766704
10222,2020-09-29,51.18999862670898,51.7400016784668,50.95000076293945,51.31000137329102,19558200.0,-0.004666569648895225,-1.6333430820289154,-0.13043748678336184,61.327558626885065,48.500906763615404,-1.1546663711758072,-1.129400383139327,-0.823790765456053,5.404191182710115,5.532543275235404,0.7900009155273438,-0.006382072701299535,1.1659988403320227,-0.6115857769252244,2.94358345758927,0.27720653170339915,2.0547911489606463,-2.70920043945312,83.43366053136818,35.07678320962974,0.888792308628622,9,-1.1099987030029226,-0.6399993896484304,0.6000022888183665,4.440002441406257,-5.489997863769524,1,-0.10841960121024041,1.6530609067306083,51.43000030517578,-1.1857161152149551,49.93999862670898,-1.870583377838015,49.15999984741211,-0.10841960121024041
10223,2020-09-30,51.77999877929688,52.38000106811523,51.1500015258789,51.2400016784668,27711300.0,0.011525691901075108,-2.416677704603547,-4.499872846334322,70.55393180700969,50.2374496686136,-1.7026794194985229,-1.7301344383671307,-1.7305025442730368,4.737084854620051,6.176234231250242,1.2299995422363281,0.06701010217683034,1.7064990997314524,-0.2105629910420177,3.6235611905049225,0.7479680543447174,2.6650301451181875,-3.1688324523925857,84.8484381427065,29.89536250720542,0.9585310453867354,9,-1.3799991607666087,-1.2299995422363352,0.05500221252440696,3.355001449584954,-6.099998474121101,2,-0.14542292307483773,-1.6333430820289154,51.18999862670898,1.6530609067306083,51.43000030517578,-1.1857161152149551,49.93999862670898,-0.14542292307483773
10224,2020-10-01,52.2400016784668,52.72000122070313,51.9900016784668,52.4000015258789,22127600.0,0.008883795094908997,-1.21212033638704,-0.29629760449852416,71.14286632926589,52.92990713229912,-2.0804724718946304,-2.309325091024597,-2.5196849266370336,4.194522942539351,5.839702491922246,0.94000244140625,0.09803944312274382,2.16700191497803,0.25232586418654535,4.081677965769515,1.2096638895822878,3.1243399403737726,-3.4027052670898428,87.9093351474758,27.67378658798806,0.9573380253957412,10,-1.6700019836425781,-1.6700019836425781,-0.40250110626220703,2.2099990844726562,-6.850002288818359,3,-0.15562788680893935,-2.416677704603547,51.77999877929688,-1.6333430820289154,51.18999862670898,1.6530609067306083,51.43000030517578,-0.15562788680893935
10225,2020-10-02,51.0099983215332,51.97999954223633,50.9900016784668,51.5,25811800.0,-0.023545239613585234,-2.73587648900565,3.062513411058,59.87652634870638,54.84176073597759,-0.7542021921912649,-1.0861804316180752,-1.6189861922935904,5.361759587218543,5.880839974377208,1.25,0.05958917796831287,0.9059986114501939,-1.049919985689158,2.8619172085895457,-0.07196068711948556,1.8839579100198733,-1.8620855254101514,33.203047583852424,-27.06918313680267,0.977959298569677,10,-0.4399986267089844,-0.4399986267089844,0.7875022888183594,3.44000244140625,-5.409999847412109,4,-0.13193491008987823,-1.21212033638704,52.2400016784668,-2.416677704603547,51.77999877929688,-1.6333430820289154,51.18999862670898,-0.13193491008987823
10226,2020-10-05,51.68999862670898,51.81000137329102,51.27000045776367,51.29999923706055,20883200.0,0.01333072588807993,-1.4000203451900897,-0.79591439537254,60.317444052313895,56.53975926231554,-1.2576236534145266,-1.7279735094885424,-2.3109249548036885,4.6326881284537365,6.360068752188379,0.8000030517578196,0.03581764877216642,1.5054990768432575,-0.5748296211101049,3.58582777479662,0.46533472786657626,2.5456634258199387,-2.256318756619521,41.807778101056556,-16.73376749007656,1.040164348976682,10,-1.1199989318847585,-1.1199989318847585,0.10000228881836648,2.760002136230476,-6.25,0,-0.13987231058854144,-2.73587648900565,51.0099983215332,-1.21212033638704,52.2400016784668,-2.416677704603547,51.77999877929688,-0.13987231058854144
10227,2020-10-06,51.36999893188477,52.70000076293945,51.22999954223633,51.709999084472656,25642800.0,-0.006190746823871218,-3.741947590891472,-0.8717966274110858,56.142500845887305,59.566117128575364,-0.7990423518942791,-1.279845729228036,-1.97394559257571,4.8798617253069025,6.673819688018626,1.470001220703125,0.13269866178249856,1.0624994277954158,-0.9912711791457411,3.116270034736573,0.03561412432483735,2.0893847312659943,-1.67341335374622,21.965164969163006,-33.487729809534564,1.026885303470577,10,-0.799999237060554,-0.799999237060554,-1.8199987411499094,3.0800018310546804,-5.020000457763679,1,-0.12692233975727785,-1.4000203451900897,51.68999862670898,-2.73587648900565,51.0099983215332,-1.21212033638704,52.2400016784668,-0.12692233975727785
10228,2020-10-07,52.66999816894531,52.9000015258789,51.790000915527344,51.849998474121094,21978700.0,0.025306584856743086,-1.361716460915355,-2.4117627259366143,62.51329455534642,61.99027049781664,-1.6712355406051955,-2.4660674115419994,-3.2308705235445174,3.526630245195051,7.099728913773082,1.5300025939941264,0.33036744390535944,2.209998703002931,-0.06938224899422352,4.489379655000086,1.0703082270043538,3.3496891790015084,-2.7315393394015928,87.95793846553323,32.61488335063875,1.1396904759985784,10,-1.8449974060058594,-2.009998321533203,-3.1149978637695312,1.7800025939941406,-7.719997406005859,2,-0.1323333519710549,-3.741947590891472,51.36999893188477,-1.4000203451900897,51.68999862670898,-2.73587648900565,51.0099983215332,-0.1323333519710549
10229,2020-10-08,53.36999893188477,53.58000183105469,52.66999816894531,52.90999984741211,22369500.0,0.013290313029708622,1.0681786655569427,0.5609747020348248,68.01240604933126,64.10150711124766,-1.9123496092673662,-2.9710704461567374,-3.8410563798529935,2.7507411710875047,7.485135382090899,0.910003662109375,0.5224987568490036,2.689499473571786,0.1795326440478746,5.199466303095697,1.4345160588098338,3.944482888333738,-3.1353858327075343,91.89178043251917,34.112860481256604,1.254983414761955,10,-1.4999980926513743,-2.3699989318847727,-3.714998245239265,1.0800018310546804,-7.9099998474121165,3,-0.14408841635023462,-1.361716460915355,52.66999816894531,-3.741947590891472,51.36999893188477,-1.4000203451900897,51.68999862670898,-0.14408841635023462
10230,2020-10-09,52.81999969482422,53.849998474121094,52.66999816894531,53.54999923706055,24343900.0,-0.010305400938128373,-1.2912569581013966,-1.5869586850877966,65.43822627366703,63.924972765379216,-1.017903465125869,-2.258035850629753,-3.203202516798271,3.2149755562419244,7.949599409607369,1.1800003051757812,0.9748596412349073,1.9625001907348647,-0.6295590532776316,4.554559434747361,0.666470568728613,3.2585298127411164,-2.1839399478216848,60.68705346547916,0.687113268909215,1.2960296220062495,10,-0.4200000762939453,-1.6850013732910156,-2.5749988555908203,1.6300010681152344,-6.6300010681152415,4,-0.14066642082740943,1.0681786655569427,53.36999893188477,-1.361716460915355,52.66999816894531,-3.741947590891472,51.36999893188477,-0.14066642082740943
10231,2020-10-12,53.88000106811523,54.20000076293945,53.209999084472656,53.54999923706055,27303500.0,0.020068182116912858,1.0412380053484347,-0.452057586287974,68.07726105699648,64.67493970205825,-1.8928812281951508,-3.1262710799102607,-4.152838655101526,2.029634836675889,8.444209020951865,1.3800010681152344,1.3279809003455227,2.7990015029907127,-0.02776446554130274,5.625767471522728,1.385618518724705,4.21238448725672,-2.793989899316095,89.22560392926478,26.915955567361543,1.4133829842660066,10,-1.2849998474121023,-2.5700016021728445,-3.5925006866455007,0.5699996948242259,-8.350002288818345,0,-0.15367487805960756,-1.2912569581013966,52.81999969482422,1.0681786655569427,53.36999893188477,-1.361716460915355,52.66999816894531,-0.15367487805960756
10232,2020-10-13,53.83000183105469,54.290000915527344,53.61999893188477,54.27000045776367,20005800.0,-0.0009279739433807332,1.7916775941952672,-1.3333217737088185,75.58732259140461,65.23420534476881,-1.596952077080232,-2.924569924687667,-4.009155291679946,1.9706147040526787,9.582465739120453,0.670001983642571,1.5860544364620495,2.55750217437744,-0.4725364024497054,5.587540751204585,1.0424828859638708,4.072521462791009,-2.2457523271931024,81.60003662109375,11.991860756471851,1.5150192884135711,10,-1.1900005340576172,-2.4750022888183594,-3.4550018310546875,0.6199989318847656,-8.770000457763665,1,-0.15586109825293548,1.0412380053484347,53.88000106811523,-1.2912569581013966,52.81999969482422,1.0681786655569427,53.36999893188477,-0.15586109825293548
10233,2020-10-14,53.54999923706055,54.4000015258789,53.5099983215332,54.0099983215332,21874200.0,-0.0052016084798386375,-2.2963025756226867,1.0454557276991234,72.55906697236487,65.39156097177981,-1.1616287552127105,-2.5234954187165783,-3.663548195731728,2.1343921586144887,10.425746747380135,0.890003204345696,1.5792258034096207,2.118499565124509,-1.0430211257485738,5.2800202559975915,0.537739219687964,3.6992599105610537,-1.478714479099125,50.86701506030759,-22.09387766648444,1.5807603454365429,10,-0.8549976348876953,-2.1399993896484375,-3.0724992752075195,0.9000015258789062,-7.930000305175774,2,-0.1344537976754353,1.7916775941952672,53.83000183105469,1.0412380053484347,53.88000106811523,-1.2912569581013966,52.81999969482422,-0.1344537976754353
10234,2020-10-15,53.849998474121094,53.97999954223633,52.61999893188477,52.75,18272900.0,0.005602226728939508,-1.0000000000000104,-2.3913057900585475,71.1351081619987,66.64251450659006,-1.351340882244621,-2.6830370874147107,-3.8863342338856484,1.717454921344654,11.072574535972253,1.3600006103515554,1.6677418530034913,2.2419988632202177,-1.0497107169971045,5.53370844343754,0.596144073111553,3.8878536533288823,-1.3129703625761735,69.1009971775569,-2.638196215126186,1.645854790108662,10,-1.0349979400634766,-2.4399986267089844,-3.3724985122680664,0.6000022888183594,-8.459999084472656,3,-0.16527387118606418,-2.2963025756226867,53.54999923706055,1.7916775941952672,53.83000183105469,1.0412380053484347,53.88000106811523,-0.16527387118606418
10235,2020-10-16,54.15999984741211,54.70000076293945,53.9000015258789,53.9000015258789,23414400.0,0.005756757327300521,-5.153880012324205,0.23636243835788104,66.91447195823221,67.37551760724766,-1.30473105966783,-2.800312036189908,-4.102644973137522,1.2716510721002834,11.744529172550461,0.8500022888183594,1.653809055733035,2.3385002136230497,-1.036873670191909,5.7138740974380084,0.6508132717155704,4.026187155530529,-1.5400009155273366,74.03844037706773,5.511730620626494,1.6876869419074785,10,-1.1949996948242188,-2.6000003814697266,-3.7174997329711914,0.29000091552734375,-8.099998474121087,4,-0.16063516963534774,-1.0000000000000104,53.849998474121094,-2.2963025756226867,53.54999923706055,1.7916775941952672,53.83000183105469,-0.16063516963534774
10236,2020-10-19,54.58000183105469,56.22999954223633,53.84000015258789,54.47000122070313,43537200.0,0.007754837238291623,-2.489043209017147,0.42308200184863404,70.54544546585721,68.97584478724431,-1.4211207302301219,-2.990891006441082,-4.4047356581729815,0.7466091163612631,12.617959054024253,2.3899993896484375,1.6139468354762485,2.5155021667480497,-0.9220463954904474,5.953050728986547,0.7967278856288047,4.234276447867295,-1.9600028991699148,54.29369993871116,-11.837323235652562,1.718774281119248,10,-0.5700016021728516,-2.255002975463867,-4.1375017166137695,-0.13000106811523438,-7.570003509521484,0,-0.1537193646551328,-5.153880012324205,54.15999984741211,-1.0000000000000104,53.849998474121094,-2.2963025756226867,53.54999923706055,-0.1537193646551328
10237,2020-10-20,53.43000030517578,54.70000076293945,53.27000045776367,54.599998474121094,27224900.0,-0.021070016256844126,1.087587501183389,-10.636287973367311,59.36435371934607,68.62596247213315,0.05791195219047296,-1.6514813925096803,-3.186118081156465,1.7641774952104043,13.730117756979482,1.4300003051757812,1.735166467664726,1.1915006637573242,-2.146241469858303,4.529242797372952,-0.47737040305049305,2.8603717305651415,2.799999237060547,22.43770737789785,-39.61856711382639,1.668871066807814,10,0.9949989318847656,-1.105001449584961,-2.9875001907348633,1.0200004577636719,-6.380001068115234,1,-0.14785703688483087,-2.489043209017147,54.58000183105469,-5.153880012324205,54.15999984741211,-1.0000000000000104,53.849998474121094,-0.14785703688483087
10238,2020-10-21,53.5,54.06999969482422,52.81999969482422,53.13999938964844,21866000.0,0.0013101196785401115,-1.5,-0.30769331090157415,57.4821667636952,67.45593588484026,0.13190021831213983,-1.4260019990147157,-3.1520684655828575,1.5778920549620707,14.17014231497919,1.25,1.818196572126105,1.0275003433227567,-1.9364089969326486,3.991409683578162,-0.45445432680494235,2.509455013450456,2.729999542236328,24.37675676818042,-32.98786758372048,1.481954670127701,10,0.9249992370605469,-1.1750011444091797,-2.9674997329711914,0.9500007629394531,-6.049999237060547,2,-0.15775698367680335,1.087587501183389,53.43000030517578,-2.489043209017147,54.58000183105469,-5.153880012324205,54.15999984741211,-0.15775698367680335
10239,2020-10-22,53.9000015258789,54.22000122070313,53.06999969482422,53.11999893188477,41522700.0,0.007476664035119596,-1.613636659196243,2.1666701987877364,69.03820975787507,67.85593404975226,-0.20675686234301338,-1.5311919470259099,-3.473465278102978,1.058598785296077,14.500115188525614,1.1500015258789134,1.99576204780994,1.1905017852783146,-1.3915956504695188,3.772599221026148,-0.10054693259559855,2.481550503152228,2.1935980224609466,31.671609366032875,-27.561688355781705,1.2910487178739158,10,0.5249977111816477,-1.5750026702880788,-3.3825016021728445,0.549999237060554,-5.550003051757805,3,-0.1536178545378828,-1.5,53.5,1.087587501183389,53.43000030517578,-2.489043209017147,54.58000183105469,-0.1536178545378828
10240,2020-10-23,48.20000076293945,48.66999816894531,47.65999984741211,48.349998474121094,97322500.0,-0.10575140262663474,1.5569671596818822,-0.19230411839216285,36.161793880636644,64.30977103015674,5.329424521145803,4.249650561263515,2.260836151984435,6.607985241067453,15.45709905834588,6.24000167846679,1.8601418901144626,-4.422499084472655,-7.472378945020637,-1.3726192239246728,-5.947439014746649,-2.8975591541986603,7.76265479125977,6.301061082341379,-52.85881789876128,1.5249399302739928,10,3.7449989318847656,3.7449989318847656,2.0149993896484375,6.25,1.3600006103515696,4,-0.05829878275544764,-1.613636659196243,53.9000015258789,-1.5,53.5,1.087587501183389,53.43000030517578,-0.05829878275544764
10241,2020-10-26,46.72000122070313,47.86000061035156,46.25,47.849998474121094,54161300.0,-0.030705384207675768,1.7999973463010754,7.5334299738052986,33.115486636793634,59.59067814631106,6.355296720366233,5.6482871016942156,3.7480073928195523,7.910629435514743,16.670505815545546,1.9500007629394531,1.5460522971613244,-5.666998672485342,-9.679915300187396,-1.6540820447832871,-7.673456986336369,-3.6605403586343144,8.744494991088864,5.562144121506984,-55.8941951048586,2.0064583138510255,10,4.519998550415032,4.519998550415032,3.447498321533196,7.729999542236321,3.180000305175767,0,-0.01412670869365562,1.5569671596818822,48.20000076293945,-1.613636659196243,53.9000015258789,-1.5,53.5,-0.01412670869365562
10242,2020-10-27,45.63999938964844,46.40999984741211,45.36000061035156,45.97999954223633,50130500.0,-0.02311647694427099,-1.3333375718966298,0.30088582211989845,24.059065543485517,54.201789098657805,6.874276644761586,6.631161030219523,4.821489525367966,8.783320298515108,17.865667468420295,1.3600006103515696,1.2420721538494774,-6.469500541687012,-11.475616874953992,-1.463384208420031,-8.972558708320499,-3.966442375053525,9.0873371252002,3.1602568849683688,-52.67413622751838,2.5030581666334895,10,5.155000686645508,5.155000686645508,4.527500152587891,8.810001373291016,5.350002288818359,1,0.030017505482164752,1.7999973463010754,46.72000122070313,1.5569671596818822,48.20000076293945,-1.613636659196243,53.9000015258789,0.030017505482164752
10243,2020-10-28,44.25,45.290000915527344,44.20000076293945,44.88999938964844,45066000.0,-0.03045572761255777,-1.9459548627220522,1.882350301248752,17.97755277150695,48.295394055269824,7.606213808441495,7.829531304689411,6.197709458654387,9.96651923998266,18.82681891869602,1.4399986267089844,0.7349444703497028,-7.482999992370608,-13.602319314787806,-1.3636806699534105,-10.542659653579207,-4.423340331162009,9.540602924398932,0.498994359045229,-48.67694442225841,3.0596596612085993,10,5.965000152587891,5.965000152587891,5.917499542236328,10.200000762939453,7.740001678466797,2,0.06327681891662262,-1.3333375718966298,45.63999938964844,1.7999973463010754,46.72000122070313,1.5569671596818822,48.20000076293945,0.06327681891662262
10244,2020-10-29,44.11000061035156,44.47000122070313,43.91999816894531,44.2400016784668,36796800.0,-0.00316382801465398,-1.1568495456075674,0.2031268626469256,18.5105093044898,42.91717598263179,6.950185095954538,7.725302275138134,6.332334609174772,9.906863872674805,19.649343201959674,0.5500030517578196,0.10833567334861982,-7.216499328613281,-14.211490778986793,-0.2215078782397697,-10.71399505380004,-3.719003603426522,8.529730054672235,4.000051398026316,-41.91378858927793,3.4974957251867567,10,5.964998245239258,5.964998245239258,6.044999122619629,10.34000015258789,6.090000152587891,3,0.07571979384203575,-1.9459548627220522,44.25,-1.3333375718966298,45.63999938964844,1.7999973463010754,46.72000122070313,0.07571979384203575
10245,2020-10-30,44.27999877929688,44.79999923706055,43.61000061035156,44.099998474121094,46781300.0,0.0038539597958071603,-1.051728787250975,-1.3846063558203545,12.905727791707037,36.51276290772621,5.846105074710366,7.404911446275527,6.131747053843959,9.52291984154018,21.26658706126461,1.1899986267089844,-0.5118016649644659,-6.710001182556148,-14.383680204603984,0.9636778394916874,-10.546840693580066,-2.8731616715322303,7.1389693362759274,15.764662798713402,-23.65141617875311,3.836839511023917,10,4.875001907348626,5.640001296997063,5.81500053405761,10.170001983642571,6.409999847412095,4,0.0919150814594678,-1.1568495456075674,44.11000061035156,-1.9459548627220522,44.25,-1.3333375718966298,45.63999938964844,0.0919150814594678
10246,2020-11-02,44.459999084472656,45.06000137329102,44.2400016784668,44.959999084472656,33856700.0,0.004065047654426168,1.342840949962371,-2.7777730682828556,14.154561990109187,31.489452715588783,4.559050986619255,7.0151561518947005,5.919072103675553,9.194431327455561,22.904158152163905,0.8199996948242259,-1.1808943546873536,-6.168500900268555,-14.36660953827294,2.02960773773583,-10.267555219270747,-2.0694465812663623,5.709534230264751,30.35709663312003,-3.5692023065280765,4.099054319002191,11,4.4550018310546875,5.460000991821289,5.677499771118164,9.990001678466797,5.6100006103515625,0,0.11470990539447645,-1.051728787250975,44.27999877929688,-1.1568495456075674,44.11000061035156,-1.9459548627220522,44.25,0.11470990539447645
10247,2020-11-03,44.849998474121094,45.459999084472656,44.70000076293945,44.72999954223633,34349500.0,0.008771916277088732,-7.444590441877716,-0.23999786376953125,16.99545507037648,26.990929194108922,3.1558591711319437,6.441930850888596,5.504769504895869,8.662611902671614,23.90760804348368,1.0,-1.8572864553180466,-5.452501487731936,-14.035942321700553,3.13093934623668,-9.744221904716248,-1.1607810707476247,4.270009607914581,67.02696683891241,33.78767967123144,4.291720416984309,11,4.06500244140625,5.070001602172852,5.395000457763672,9.60000228881836,5.409999847412109,1,0.112597619254585,1.342840949962371,44.459999084472656,-1.051728787250975,44.27999877929688,-1.1568495456075674,44.11000061035156,0.112597619254585
10248,2020-11-04,45.70000076293945,46.1500015258789,44.77999877929688,45.11000061035156,34748200.0,0.01895211410784814,-1.1919977050851307,4.916711701688018,20.3204899702409,21.577849217705126,1.210352654645689,5.31550923361624,4.630491001647911,7.661997864637911,24.657996240109288,1.370002746582017,-2.6595305954942674,-4.253999328613283,-12.997205130378092,4.489206473151526,-8.625602229495684,0.11760357226911822,2.538406123626764,82.28344091576754,51.36706704540763,4.3716029008824036,11,0.4399986267089844,4.219999313354492,4.614998817443848,8.75,4.029998779296875,2,0.11575494151451493,-7.444590441877716,44.849998474121094,1.342840949962371,44.459999084472656,-1.051728787250975,44.27999877929688,0.11575494151451493
10249,2020-11-05,45.68000030517578,46.38000106811523,45.52999877929688,46.1500015258789,31103200.0,-0.00043764677089219717,-1.2077859025424607,-0.7966120324572342,18.45239734027166,19.6101384909979,-0.06512370734555617,4.985462291801994,4.621613798864573,7.524951037930634,24.955043827196867,0.8500022888183452,-3.3431655128662143,-3.8894998550415067,-12.676434518325742,4.897434808242728,-8.28296718668362,0.5039674766006073,1.8178615771960906,74.72921851050576,47.23230659915804,4.393467331642118,11,0.05500030517578125,4.239999771118164,4.794999122619629,8.770000457763672,4.790000915527351,3,0.13813488027880028,-1.1919977050851307,45.70000076293945,-7.444590441877716,44.849998474121094,1.342840949962371,44.459999084472656,0.13813488027880028
10250,2020-11-06,45.38999938964844,45.79999923706055,44.900001525878906,45.540000915527344,36233700.0,-0.006348531383317146,1.6865676740531554,0.3191513538081991,15.477089183632131,17.65031655175774,-0.24098119880082436,4.9437545729156795,4.8836074374438,7.653186906939446,25.20268470437853,0.8999977111816406,-4.089235570690775,-3.8080007553100614,-12.64441802083693,5.0284165102168075,-8.226209388073492,0.6102078774533695,1.4858046892001866,53.73822612961436,28.406904626894494,4.418208632763434,11,-0.37999916076660156,4.530000686645508,5.180000305175781,9.060001373291016,5.279998779296875,4,0.1059705097592043,-1.2077859025424607,45.68000030517578,-1.1919977050851307,45.70000076293945,-7.444590441877716,44.849998474121094,0.1059705097592043
10251,2020-11-09,45.599998474121094,47.349998474121094,45.540000915527344,46.63999938964844,48481700.0,0.004626549620984299,-2.1206961188611118,6.9332689079904375,18.35084845386065,17.016070208466086,-0.7001929956374369,4.302209384825055,4.614258814973596,7.287548168217725,24.876153070657438,1.9599990844726562,-5.047028692299946,-3.1840015411376967,-11.871407357798951,5.5034042755235575,-7.527704449468324,1.1597013671929304,-1.9899978637695312,33.96220711376877,7.923449924576371,4.343702908330628,11,-0.11999893188476562,4.320001602172852,4.970001220703125,8.770002365112305,5.520000457763679,0,0.11162281409892061,1.6865676740531554,45.38999938964844,-1.2077859025424607,45.68000030517578,-1.1919977050851307,45.70000076293945,0.11162281409892061
10252,2020-11-10,45.43999862670898,46.47999954223633,45.25,45.4000015258789,39224500.0,-0.0035087687010103563,-6.235288177809994,-0.03845871694237611,17.656502817395094,16.98039799134255,-0.6387143933691348,4.00685673460405,4.6950625195469655,7.296742820267525,24.52716744182296,1.2299995422363281,-5.247489546885852,-2.924501228332524,-11.393490448256145,5.544487991591097,-7.158995838294338,1.3099933816292904,-1.7551980590820264,25.68093096436104,-0.5445922063053033,4.2344946099618115,11,0.040000915527350855,4.480001449584968,5.1300010681152415,8.915002822875984,5.210002899169922,1,0.10189263221926659,-2.1206961188611118,45.599998474121094,1.6865676740531554,45.38999938964844,-1.2077859025424607,45.68000030517578,0.10189263221926659
10253,2020-11-11,46.349998474121094,46.459999084472656,45.86000061035156,45.9000015258789,31496900.0,0.02002640569793579,-1.2641504001842574,11.250739151168514,20.894362601499807,17.245270579899213,-1.3628177479045576,2.666507064257317,3.719966016580571,6.232193798693238,24.276672938133398,1.020000457763679,-5.2616088305600215,-1.654501342773436,-9.801373637129672,6.492370951582799,-5.72793748995155,2.418934804404678,-2.591893948364259,59.18362262787815,32.25707017157713,4.073436147178116,11,-0.8699989318847656,3.5700016021728516,4.220001220703125,3.4950027465820384,1.1100006103515625,2,0.08435814403737685,-6.235288177809994,45.43999862670898,-2.1206961188611118,45.599998474121094,1.6865676740531554,45.38999938964844,0.08435814403737685
10254,2020-11-12,44.95000076293945,46.18999862670898,44.54999923706055,46.13000106811523,42881300.0,-0.03020491385697266,1.5230848685098732,-2.6222406835983287,31.257204807487582,19.284323581652608,0.18870943087729586,3.547430740707398,4.990189489176899,7.470646850535218,25.140948888721393,1.7999992370605469,-5.084588153121622,-2.609499168395999,-10.375340307148633,5.156341970356635,-6.492419737772316,1.2734214009803182,-1.1200583582153314,14.285772673953648,-14.619813634772338,3.882920569376318,11,0.8449993133544922,4.969999313354492,5.792499542236328,4.9850006103515625,1.4099998474121094,3,0.1063403492361652,-1.2641504001842574,46.349998474121094,-6.235288177809994,45.43999862670898,-2.1206961188611118,45.599998474121094,0.1063403492361652
10255,2020-11-13,45.459999084472656,45.58000183105469,44.97000122070313,44.9900016784668,30884700.0,0.011345902399932495,-1.3921671291691053,-0.39830278343516873,41.818164703830725,22.358057216510552,-0.15232152541241106,2.4793487754158647,4.413630043359831,6.813682153500977,25.5490601161538,0.6300010681152344,-4.64884490357592,-1.6645008087158217,-8.824641572014848,5.495639954583204,-5.244571190365335,1.9155695729336912,-1.5596555583605962,32.500003405980635,0.6151236366921609,3.5800703816495125,11,0.48999977111816406,4.460000991821289,5.975001335144043,4.81500244140625,0.7099990844726562,4,0.11020682439788465,1.5230848685098732,44.95000076293945,-1.2641504001842574,46.349998474121094,-6.235288177809994,45.43999862670898,0.11020682439788465
10256,2020-11-16,46.18999862670898,46.75,45.790000915527344,46.040000915527344,36306300.0,0.016058063285040003,-1.953853738123045,0.3191458277532781,53.74149412717841,26.440950445044106,-0.6829309966889312,1.1473904102197494,3.6341733659413435,5.9487300913141254,24.783757037885245,1.2900009155273438,-4.184493706370944,-0.5150011062622113,-6.760679200951593,5.73067698842717,-3.637840153606902,2.6078379410824795,-2.2206620016367395,74.54540095055255,37.414882410437734,3.1228390473446894,11,-0.23999977111815696,3.730001449584968,5.577500343322761,4.220001220703132,0.3800010681152415,0,0.09699068359889096,-1.3921671291691053,45.459999084472656,1.5230848685098732,44.95000076293945,-1.2641504001842574,46.349998474121094,0.09699068359889096
10257,2020-11-17,45.52999877929688,46.11999893188477,45.40999984741211,45.75,31118000.0,-0.01428880422244605,-2.086958685087852,-1.4666971847104822,59.667671626929305,30.812859518009482,0.09350365047590259,1.2492455163449634,4.273745554925178,6.4846962806332655,24.587780987161985,0.7799987792968679,-3.6654370414145063,-0.7800008773803668,-6.176390390385272,4.6163886356245385,-3.4781956338828195,1.9181938791220858,-1.4930489172436694,44.54541829008021,2.6663673911563563,2.6981947565024544,11,0.4200000762939382,4.390001296997063,6.422501564025872,5.055002212524407,1.5400009155273366,1,0.12277619816519181,-1.953853738123045,46.18999862670898,-1.3921671291691053,45.459999084472656,1.5230848685098732,44.95000076293945,0.12277619816519181
10258,2020-11-18,45.06000137329102,45.68999862670898,45.040000915527344,45.54999923706055,32817900.0,-0.01032280734915314,-1.4528272010133894,2.2272506588986385,56.83454461526138,35.0775425485639,0.5176013123581527,1.1115067486652848,4.694543823051127,6.81437309053883,24.85886348544945,0.6499977111816335,-3.158108338263183,-0.827998352050777,-5.048987407183688,3.392990703082134,-2.938492879617236,1.282496175515682,-0.9567905389964508,23.181907243934525,-22.51829323292116,2.1104945275664564,11,0.8899974822997976,4.859998703002923,6.9374990463256765,5.569999694824212,2.009998321533196,2,0.12405681274349245,-2.086958685087852,45.52999877929688,-1.953853738123045,46.18999862670898,-1.3921671291691053,45.459999084472656,0.12405681274349245
10259,2020-11-19,45.61999893188477,45.66999816894531,44.70000076293945,44.91999816894531,29469100.0,0.012427819385857353,1.4249958276708867,-1.4285792137018647,59.12807573273186,39.92765216513053,-0.0578902889281423,-0.10605070033539477,4.112116990496624,6.09097795798867,25.113271839013933,0.9699974060058594,-2.6828495373951924,0.14599933624268147,-1.7503287106901624,2.0423273831755253,-0.802164687223744,1.094163359709107,-1.4518523447936715,44.87797616278563,-4.418480898222583,0.9481640234664231,11,0.3299999237060476,4.300001144409173,6.432501792907708,5.430002212524407,3.7700004577636648,3,0.04033319148768921,-1.4528272010133894,45.06000137329102,-2.086958685087852,45.52999877929688,-1.953853738123045,46.18999862670898,0.04033319148768921
10260,2020-11-20,45.38999938964844,45.88000106811523,45.33000183105469,45.65999984741211,24199300.0,-0.005041638483590183,-1.8205409106470023,-0.3857145192669211,56.29229595476455,44.14336855411985,0.19233537247882282,-0.10262497662596815,4.306236076041891,6.170870144713952,25.15033238266242,0.5499992370605398,-2.2916561524507273,0.056499862670897016,-1.3399206423217933,1.4529203676635873,-0.6417103898254481,0.7547101151672422,-1.1582157648167382,33.65848212208897,-17.288724077642428,0.6982102524963459,11,0.26000022888183594,4.530000686645508,6.722500801086426,5.660001754760742,3.3600006103515625,4,0.021370373072187032,1.4249958276708867,45.61999893188477,-1.4528272010133894,45.06000137329102,-2.086958685087852,45.52999877929688,0.021370373072187032
10261,2020-11-23,46.06000137329102,46.209999084472656,45.45000076293945,45.47999954223633,35489600.0,0.014761004464683536,-1.374997019764919,-2.1481512878113826,57.88789954258418,48.613523745807534,-0.45321337231274583,-0.8691705460362513,3.603208375828757,5.348023432171011,24.538386444283436,0.8199996948242188,-1.8461172611640322,0.7595018386840877,-0.5257252821980956,2.044728959566271,0.11688827824299608,1.4021153991251794,-1.7658534514735322,90.06636570103397,39.453147271695414,0.6426135604410912,11,-0.4100017547607493,3.8599987030029226,6.202498435974114,5.13999938964843,3.759998321533196,0,0.0023881196781307956,-1.8205409106470023,45.38999938964844,1.4249958276708867,45.61999893188477,-1.4528272010133894,45.06000137329102,0.0023881196781307956
10262,2020-11-24,47.0099983215332,47.29999923706055,46.0099983215332,46.290000915527344,33901200.0,0.020625204514063578,-1.0156223457360414,1.2413709189445008,58.42985463871771,52.78413397216508,-1.2930651353934124,-1.8037471516464691,2.6115234614544107,4.242607702522314,23.29396958849841,1.2900009155273438,-1.2893667427573448,1.6409988403320312,0.1500173430092886,3.131980337654774,0.8955080916706635,2.386489588993399,-2.6547333886696407,88.84611208760897,40.49411578338045,0.7454907486613711,11,-1.0849990844726562,2.1450023651123047,6.157501220703125,4.9550018310546875,2.6599998474121094,1,-0.00935968182129121,-1.374997019764919,46.06000137329102,-1.8205409106470023,45.38999938964844,1.4249958276708867,45.61999893188477,-0.00935968182129121
10263,2020-11-25,47.04999923706055,47.18000030517578,46.56999969482422,47.02999877929688,28126900.0,0.0008509022964380275,3.357106851405294,0.027778513640231095,58.79332980428471,55.843703416253646,-1.3670931929631536,-1.7109446627863747,2.517511882001088,4.065482352415138,21.592886524746547,0.6100006103515625,-0.8063392472568225,1.5409997940063462,-0.031190982173512793,3.1131905701862053,0.7549044059164132,2.3270951820962793,-2.6348396333718327,90.38460974156878,43.495001669765315,0.7860953880899312,11,-1.0499992370605469,1.8650016784667969,6.324999809265137,4.915000915527344,3.5600013732910156,2,0.0004250894386395032,-1.0156223457360414,47.0099983215332,-1.374997019764919,46.06000137329102,-1.8205409106470023,45.38999938964844,0.0004250894386395032
10264,2020-11-27,47.45000076293945,48.099998474121094,47.36000061035156,47.36000061035156,15921400.0,0.008501626617750002,-15.444369092527445,4.499904634752696,63.03799974407695,58.201462865169894,-1.536785597531221,-1.9477543452355661,2.068646033445617,3.52450013453808,19.7091800853428,1.0499992370605469,-0.2617490334374537,1.7740013122558622,0.120075738720125,3.4279268857915994,0.9470385254879901,2.6009640990237344,-2.97614438184209,76.53435021993064,29.25066642401488,0.8269627867678687,11,-1.0500011444091797,1.4650001525878906,5.9249982833862305,4.694999694824219,3.6499977111816406,4,-0.008008452307803338,3.357106851405294,47.04999923706055,-1.0156223457360414,47.0099983215332,-1.374997019764919,46.06000137329102,-0.008008452307803338
10265,2020-11-30,48.349998474121094,48.5,47.27000045776367,47.41999816894531,46332700.0,0.01896728549443094,-1.0000062027813272,10.333319204848896,66.00700590723746,59.56429750739868,-2.2168511480190816,-2.663777230581559,1.143096891053915,2.4903577075529597,18.05471561978472,1.2299995422363281,0.23001077648520152,2.470499038696289,0.5583941312946834,4.382603946097895,1.5144465849954898,3.4265514923970883,-3.731096409302779,95.08191595406853,44.20826808583845,0.956052453700802,11,-1.7499980926513672,-2.2099990844726562,5.02500057220459,3.795001983642578,3.8400001525878835,0,0.021509843812797635,-15.444369092527445,47.45000076293945,3.357106851405294,47.04999923706055,-1.0156223457360414,47.0099983215332,0.021509843812797635
10266,2020-12-01,49.56000137329102,50.22999954223633,48.709999084472656,48.75,57768000.0,0.02502591390602782,-2.4157190678456466,0.870968932787525,71.36932711690164,60.86448145072894,-3.2391820117331847,-3.6597475057968083,-0.07344352752360805,1.1341607919325583,16.84946032611973,1.8800010681152344,0.6167118430067688,3.4255018234253,1.0151163250451205,5.83588732180548,2.2203090742352103,4.63069457261539,-4.7082334323618085,84.12327073133709,28.821045655347596,1.2051927491900896,12,-2.095001220703132,-2.6400012969970774,2.384998321533196,2.384998321533196,2.0900001525878764,1,-0.0163438529226424,-1.0000062027813272,48.349998474121094,-15.444369092527445,47.45000076293945,3.357106851405294,47.04999923706055,-0.0163438529226424
10267,2020-12-02,49.9000015258789,50.06000137329102,49.18000030517578,49.22000122070313,33753500.0,0.006860374155903681,-1.3157857752346722,0.8395051262850785,69.57004496888517,62.27953704557603,-3.234221008514666,-3.7966731611592266,-0.4235798646240809,0.6636282592240335,15.876689367281333,0.8800010681152415,0.8785865668660193,3.5130018234252844,0.653070382659223,6.372933264191346,2.0830361030422537,4.942967543808315,-4.617975056845118,90.98366037936417,34.67816121091292,1.4299657203830296,12,-2.4350013732910085,-2.980001449584954,1.339998245239265,1.339998245239265,1.6399993896484446,2,-0.001603243058283077,-2.4157190678456466,49.56000137329102,-1.0000062027813272,48.349998474121094,-15.444369092527445,47.45000076293945,-0.001603243058283077
10268,2020-12-03,50.9900016784668,51.11000061035156,49.77999877929688,49.91999816894531,50261200.0,0.02184368976467077,1.030535018010583,1.5735338666427643,84.47491268866656,65.0958522629021,-3.793519419127847,-4.711605966566033,-1.4748304056103123,-0.5582779892189862,15.539537365196205,1.3300018310546804,1.022178090743175,4.338501930236816,0.8390977273559557,7.837906133117677,2.5887998287963896,6.088204031677243,-5.312137363576809,96.87502793967613,33.79799654203767,1.7497021014404297,12,-2.770000457763672,-3.6300010681152344,-0.19500160217285156,-0.19500160217285156,2.25,3,-0.025887496883117866,-1.3157857752346722,49.9000015258789,-2.4157190678456466,49.56000137329102,-1.0000062027813272,48.349998474121094,-0.025887496883117866
10269,2020-12-04,51.9900016784668,52.6500015258789,51.0,51.06000137329102,39767700.0,0.01961168792081658,-2.1428509147980623,0.8691563129467482,85.29732587549405,68.31863336520537,-4.240884889006637,-5.49644370185905,-2.4346226716831936,-1.6865066158498365,15.585718209370777,1.6599998474121023,1.2186217310415017,5.0230018615722685,0.8244387676038727,9.221564955540664,2.923720314588067,7.12228340855647,-5.7689237340306505,87.73234727919265,19.928816165796974,2.099281546984199,12,-2.940000534057617,-3.8600006103515625,-1.7750015258789062,-1.7750015258789062,4.959999084472656,4,-0.026543585758082466,1.030535018010583,50.9900016784668,-1.3157857752346722,49.9000015258789,-2.4157190678456466,49.56000137329102,-0.026543585758082466
10270,2020-12-07,50.20000076293945,51.290000915527344,49.56000137329102,51.0,51040300.0,-0.034429714516988064,1.5072437727879509,-0.8602139511226757,69.44715366536629,69.60299493440338,-1.896242650929274,-3.507441460497205,-0.6495305319895763,-0.0382012934020608,14.96818147365444,2.430000305175774,1.4588070391430819,2.9925008773803725,-1.3734254755365995,7.358427230297345,0.8095377009218865,5.1754640538388585,-3.2074519887301776,37.817278050594155,-27.929979025195593,2.182963176458485,12,-0.8700008392333984,-2.0699996948242188,-0.1250019073486328,-0.1250019073486328,9.049999237060547,0,0.017928240986125,-2.1428509147980623,51.9900016784668,1.030535018010583,50.9900016784668,-1.3157857752346722,49.9000015258789,0.017928240986125
10271,2020-12-08,50.68999862670898,50.72000122070313,49.81000137329102,49.83000183105469,28956500.0,0.009760913472560473,-1.0222270259273236,-1.0749970197649101,75.44379733339747,71.49343301159004,-1.8555373790230547,-3.7909197238388614,-1.1868791184769378,-0.6822157158710453,15.38585134811381,0.9099998474121094,1.6765763504043463,3.2279987335205007,-1.3324621846063351,7.788459651647337,0.9477682744570828,5.508229192583919,-3.0185555222993443,43.51578646497504,-23.88421539754995,2.280230459063417,12,-1.0799980163574148,-2.2449970245361257,-1.1524982452392507,-0.769998550415032,6.89000320434571,1,0.029591636232746632,1.5072437727879509,50.20000076293945,-2.1428509147980623,51.9900016784668,1.030535018010583,50.9900016784668,0.029591636232746632
10272,2020-12-09,50.06999969482422,50.84000015258789,49.72999954223633,50.27999877929688,34068400.0,-0.012231188571350193,-1.4943851046685068,-0.24418589177753275,74.3440220266391,73.22128770296274,-0.8446543630665673,-2.957921911290157,-0.6146744652212277,-0.2397644581464391,15.700852057339326,1.1100006103515625,1.9554554933202155,2.376499748229982,-2.221689742875178,6.974689239335142,0.07740500267740202,4.675594493782562,-1.8011295798382747,16.50479923459137,-54.15501278597097,2.2990947455525808,12,-0.10999870300292969,-1.4699993133544922,-0.6524991989135742,-0.14999961853027344,7.920001983642578,2,0.0315558586116389,-1.0222270259273236,50.68999862670898,1.5072437727879509,50.20000076293945,-2.1428509147980623,51.9900016784668,0.0315558586116389
10273,2020-12-10,50.2599983215332,50.72000122070313,49.59000015258789,49.65999984741211,33706000.0,0.003794660033293873,-2.0540657573227126,-2.8571480472296944,73.38709801466503,74.37118751080587,-0.5938828479873237,-2.9934495717593705,-0.8702653627744468,-0.6008231962180233,15.994940678243733,1.1300010681152415,2.205582167663046,2.3709983825683594,-2.318259421867836,7.060256187004555,0.026369480350261654,4.715627284786457,-1.465392437240105,22.653621801796113,-49.14961486362089,2.3446289022180964,12,-0.29999732971191406,-1.6599979400634766,-0.8424978256225586,-0.3399982452392578,8.40999984741211,3,0.025467621105067506,-1.4943851046685068,50.06999969482422,-1.0222270259273236,50.68999862670898,1.5072437727879509,50.20000076293945,0.025467621105067506
10274,2020-12-11,49.72999954223633,50.13999938964844,49.11999893188477,50.13999938964844,29398800.0,-0.010545141205661412,3.975613840843293,-0.6833348168304871,71.2328828480791,74.95184050423272,0.3280426409015291,-2.1997672990626143,-0.42819939414579267,-0.2522915590547825,15.527163528783284,1.1399993896484304,2.3938833940486575,1.6019996643066392,-2.9415336943142236,6.145533022927502,-0.6697670150037922,3.8737663436170706,2.920001983642571,28.110601508649623,-46.51347433810217,2.2717666793104314,12,0.9500007629394531,-1.1299991607666016,-1.6999998092651367,0.1900005340576172,12.729999542236328,4,0.07058118175226169,-2.0540657573227126,50.2599983215332,-1.4943851046685068,50.06999969482422,-1.0222270259273236,50.68999862670898,0.07058118175226169
10275,2020-12-14,50.47000122070313,51.34000015258789,49.7400016784668,49.81999969482422,33436400.0,0.014880387799688366,-2.9506254238565295,-1.5853701653346408,71.42857672455693,74.95842379397217,-0.0889675717478795,-2.6827325899050294,-1.2096952320210974,-1.1609209861395016,15.254275253497157,1.6100006103515625,2.6196426828202135,2.091501235961921,-2.3846175961160156,6.567620068039858,-0.1465581800770437,4.329560652000886,2.109400253295881,60.81088047288493,-11.369931411123261,2.2380594160389675,12,0.41499900817870383,-1.8700008392334055,-2.642500877380378,-0.5500011444091868,6.189998626708977,0,0.12839309263931975,3.975613840843293,49.72999954223633,-2.0540657573227126,50.2599983215332,-1.4943851046685068,50.06999969482422,0.12839309263931975
10276,2020-12-15,50.66999816894531,51.0099983215332,50.209999084472656,50.97999954223633,25465600.0,0.003962689585989887,3.324332683801924,-0.4769240700963597,69.18239496683734,74.91535157152242,-0.12846238016068412,-2.6666088155674004,-1.4716396735246633,-1.3734569018170362,15.796729814331293,0.7999992370605469,2.805112525815211,2.067498207092285,-2.3958542026382332,6.5308506168228035,-0.16417799777297404,4.299174411957544,1.8402152542114152,69.81974706165363,-0.2425645797851388,2.231676204865261,12,0.21500205993652344,-2.069997787475586,-3.204998016357422,-0.7499980926513672,4.770000457763665,1,0.16933100732403839,-2.9506254238565295,50.47000122070313,3.975613840843293,49.72999954223633,-2.0540657573227126,50.2599983215332,0.16933100732403839
10277,2020-12-16,51.11999893188477,51.459999084472656,50.68000030517578,50.709999084472656,28351000.0,0.00888101004936015,-2.3191620605972063,-1.3225742939765195,70.45226604588684,73.35727972232466,-0.432711541262762,-2.8209813611957557,-1.9693199797465653,-1.8172206987761612,16.247533939435538,0.7900009155273438,2.914415012072844,2.237998962402351,-2.1139474247935794,6.589945349598281,0.06202576880438215,4.41397215600032,1.322410201446516,85.47007989671,17.23573303588728,2.175973193597966,12,-0.2349987030029368,-2.519998550415046,-3.419999122619636,-1.1999988555908274,4.0900001525878835,2,0.12636938642697526,3.324332683801924,50.66999816894531,-2.9506254238565295,50.47000122070313,3.975613840843293,49.72999954223633,0.12636938642697526
10278,2020-12-17,50.6500015258789,51.31999969482422,50.22000122070313,51.1500015258789,26399000.0,-0.009194002657005651,1.6190554041779588,-1.2195126489825707,65.96807910819771,71.20958563706952,-0.01789715868550701,-2.0139803778345993,-1.5953558496730764,-1.3383868924617062,16.39151118277834,1.0999984741210866,2.849002990146637,1.4885015487670827,-2.535585888671527,5.512588986205692,-0.523542169952222,3.5005452674863875,1.7259594034234595,65.38472197542578,-1.725385279851963,2.012043718719304,12,-0.3600025177001882,-2.0500011444091726,-2.9500017166137624,-0.7300014495849538,2.9399986267089915,3,0.14491608946620915,-2.3191620605972063,51.11999893188477,3.324332683801924,50.66999816894531,-2.9506254238565295,50.47000122070313,0.14491608946620915
10279,2020-12-18,47.459999084472656,50.68000030517578,47.11000061035156,50.56999969482422,119298400.0,-0.06298129013434195,1.1441427818635874,6.220001220703125,46.38505456474636,68.64713018144509,2.7512743650032405,1.3923233069803587,1.4369986412432354,1.8606735452373613,15.874206034210935,3.5699996948242188,2.7146227401671865,-1.7935009002685547,-5.552046929364337,1.965045128827228,-3.672773914816446,0.08577211427933662,4.85084260488135,8.04594475614868,-53.232198472659626,1.87927301454789,12,1.8250007629394531,1.1400012969970703,0.24000072479248047,2.460000991821289,8.610000610351562,4,0.23619888960638846,1.6190554041779588,50.6500015258789,-2.3191620605972063,51.11999893188477,3.324332683801924,50.66999816894531,0.23619888960638846
10280,2020-12-21,46.36000061035156,46.45000076293945,45.2400016784668,46.31999969482422,53775700.0,-0.023177380854206064,9.999930642252739,-0.01286202819195651,36.88523539353155,64.36284552145999,3.6311389872516386,2.7075345652739102,2.3810475592770146,2.9647028769787838,15.815814731074546,2.2199974060058594,2.2988557275344377,-2.9419994354248047,-6.510880459052693,0.6268815882030836,-4.726439947238752,-1.157558923610857,5.742807435842344,18.006421205309913,-38.71382963361318,1.7844405118139455,12,1.989999771118164,2.315000534057617,1.4974994659423828,3.559999465942383,9.14999771118164,0,0.3472821022898387,1.1441427818635874,47.459999084472656,1.6190554041779588,50.6500015258789,-2.3191620605972063,51.11999893188477,0.3472821022898387
10281,2020-12-22,46.16999816894531,46.34000015258789,45.77000045776367,46.25,32171200.0,-0.004098413263692313,3.3845770122362744,-2.0,34.52280176799418,59.93826549272167,3.4783369144263645,3.063254887208558,2.375505016971772,3.1618237359177215,16.010280698195313,0.5900001525878906,1.7355340880512173,-3.1375017166137695,-6.685625201772098,0.41062176854455856,-4.911563459192934,-1.3634399740346055,5.521041495184967,14.951718301048428,-35.888063495344454,1.7740617425791634,12,2.180002212524414,2.505002975463867,1.7650012969970703,3.750001907348633,10.520000457763665,1,0.2272038573638615,9.999930642252739,46.36000061035156,1.1441427818635874,47.459999084472656,1.6190554041779588,50.6500015258789,0.2272038573638615
10282,2020-12-23,46.56999969482422,47.02999877929688,46.06999969482422,46.16999816894531,22564200.0,0.00866366778736305,-2.2000050862759797,-4.999904634751097,30.545760429556523,55.17811687215406,2.8269314708177333,2.7706524113551154,1.7821867175583677,2.762237614612488,16.855707909452573,0.9599990844726634,1.4379185526878757,-2.7155002593994126,-6.328468719097543,0.897468200298718,-4.521984489248474,-0.9090160295503509,4.733977690166249,21.874974511163327,-22.185700222212095,1.806484229849064,12,1.7800006866455078,2.105001449584961,1.364999771118164,3.3500003814697266,11.430000305175781,2,0.19046594352609736,3.3845770122362744,46.16999816894531,9.999930642252739,46.36000061035156,1.1441427818635874,47.459999084472656,0.19046594352609736
10283,2020-12-24,47.06999969482422,47.09000015258789,46.34000015258789,46.599998474121094,11865600.0,0.010736525730653312,1.9411641509716218,1.1749985694939824,27.348050481877905,50.3020243870206,2.041532584448994,2.3950216264764776,1.0997209161472057,2.252311949387071,17.733511567682516,0.75,1.0176387414670245,-2.2165002822875977,-5.826873586305098,1.3938730217299025,-4.021686934296348,-0.4113136302788476,3.870139147774829,33.63967791044294,-4.6945412089375935,1.8051866520087498,12,1.2800006866455078,1.605001449584961,0.8649997711181641,2.8500003814697266,10.610000610351562,3,0.172933916346371,-2.2000050862759797,46.56999969482422,3.3845770122362744,46.16999816894531,9.999930642252739,46.36000061035156,0.172933916346371
10284,2020-12-28,47.06999969482422,47.63999938964844,46.86000061035156,47.18999862670898,21269200.0,0.0,-1.8888998777877464,-0.25531621323289183,32.745300496920265,46.003882583949846,1.8154446796526855,2.4929057955239315,0.9038217134470301,2.2456386643710786,18.53635921513786,0.779998779296875,0.6242312886833901,-2.197500228881836,-5.852293828651504,1.4572933708878324,-4.024897028766674,-0.3701034289969982,3.5281309179268945,76.24999006588307,36.28682116669313,1.8273967998848346,12,1.2800006866455078,1.605001449584961,0.8649997711181641,2.8500003814697266,11.720001220703125,0,0.13851711281146684,1.9411641509716218,47.06999969482422,-2.2000050862759797,46.56999969482422,3.3845770122362744,46.16999816894531,0.13851711281146684
10285,2020-12-29,49.38999938964844,50.66999816894531,46.4900016784668,47.22000122070313,84531400.0,0.049288287866280145,-1.303030111960924,-18.083479034874014,44.03669949523499,43.209916420438475,-0.7530559965917334,0.2685858016896674,-1.599151401928978,-0.062022901241519435,19.36567176852476,4.179996490478516,0.27103686900244384,0.07049942016601562,-3.5588348477508234,3.6998336880828546,-1.7441677137924074,1.8851665541244387,-4.149997711181641,73.87756373077566,32.94424487747028,1.8146671339584204,12,-1.039999008178711,-0.44499778747558594,-1.4549999237060547,0.5300006866455078,8.790000915527344,1,0.13525005846782467,-1.8888998777877464,47.06999969482422,1.9411641509716218,47.06999969482422,-2.2000050862759797,46.56999969482422,0.13525005846782467
10286,2020-12-30,48.75,49.18999862670898,48.56000137329102,49.11000061035156,37385400.0,-0.012958076484256287,1.4230820018486845,-0.1658990387657955,43.956044339924524,40.265891786442666,-0.46270850465557345,0.8904440277597132,-1.1668747880282666,0.5953405864426387,19.247162357715013,0.8299980163574148,-0.05996882257522884,-0.5289999008178725,-4.165105495749096,3.1071056941133506,-2.347052698283484,1.289052896647739,-3.4013983917236317,58.26089552535863,13.649395420365188,1.8180527974656104,12,-0.4699993133544922,0.19500160217285156,-0.9650001525878906,1.1700000762939453,10.40999984741211,2,0.1386666322365786,-1.303030111960924,49.38999938964844,-1.8888998777877464,47.06999969482422,1.9411641509716218,47.06999969482422,0.1386666322365786
10287,2020-12-31,49.81999969482422,50.18999862670898,48.72000122070313,48.75,28576800.0,0.021948711688701827,-1.6017716442398007,-2.9722163353537066,48.13559891882421,38.2845050987345,-1.9405782585407323,-0.19590042769770832,-2.3993729038586267,-0.469897676528646,19.278991665058555,1.4699974060058452,-0.4472423127289389,0.5449998855590792,-3.0884042383768957,4.178404009495054,-1.2717021764089083,2.3617019475270666,-4.364970155334468,80.36954125821636,31.61812607699585,1.8167020619679868,12,-1.8599987030029297,-0.8749980926513672,-2.0349998474121094,0.10000038146972656,8.959999084472663,3,0.13789640654290247,1.4230820018486845,48.75,-1.303030111960924,49.38999938964844,-1.8888998777877464,47.06999969482422,0.13789640654290247
10288,2021-01-04,49.66999816894531,51.38999938964844,49.4000015258789,49.88999938964844,46102500.0,-0.0030108696667553447,-4.236874334932762,-0.20560867612141437,49.73729701020648,38.656976481563404,-2.172690998140986,-0.1579593817333631,-2.419219839886445,-0.2995124267527416,18.94891437151885,1.9899978637695384,-0.8331262099229875,0.46099853515625,-3.088216147046971,4.010213217359471,-1.313608805945364,2.235605876257864,-4.110669256866451,64.89791787497909,12.976437792927925,1.7746073411016114,1,-1.3549976348876953,-0.7249965667724609,-2.129998207092285,0.2500019073486328,9.19000244140625,0,0.16770690835786617,-1.6017716442398007,49.81999969482422,1.4230820018486845,48.75,-1.303030111960924,49.38999938964844,0.16770690835786617
10289,2021-01-05,50.61000061035156,50.83000183105469,49.33000183105469,49.45000076293945,24866600.0,0.01892495421902307,-1.1428606461562776,-5.272697322790956,50.60240686986761,40.18110664560074,-2.9266436832418705,-1.2718577858831281,-3.534544957680737,-1.2294252850539067,17.906839872497017,1.5,-1.2856031499242349,1.4700010299682589,-1.9007400818308327,4.84074214176735,-0.2153695259312869,3.1553715858678046,-4.817444879169919,84.08165012981654,31.909666118302496,1.6853705558995469,1,-2.030000686645508,-1.664999008178711,-3.1525001525878906,-0.6900005340576172,10.049999237060547,1,0.13969570459515368,-4.236874334932762,49.66999816894531,-1.6017716442398007,49.81999969482422,1.4230820018486845,48.75,0.13969570459515368
10290,2021-01-06,51.099998474121094,52.1500015258789,50.20000076293945,50.43999862670898,36809600.0,0.009681838724761915,-2.4210672493583463,0.5689654605425483,51.80520643559408,42.101373830889614,-2.9877591104857117,-1.7823552389944552,-4.01403027878132,-1.6963225607642016,18.063817119072347,1.950000762939446,-1.6667448167293202,1.914999008178711,-1.538344075836406,5.368342092193828,0.18832746617115248,3.6416705501862694,-5.083544996600779,70.75200537245372,19.952608207399827,1.7266715420075585,1,-1.9899978637695312,-2.154996871948242,-3.442498207092285,-1.1799983978271484,10.710002899169929,2,0.15048928906134407,-1.1428606461562776,50.61000061035156,-4.236874334932762,49.66999816894531,-1.6017716442398007,49.81999969482422,0.15048928906134407
10291,2021-01-07,52.18999862670898,52.68999862670898,51.29999923706055,51.4900016784668,32092300.0,0.021330727693463558,-1.5740685796634464,1.06060168193507,54.26294595471965,44.73661666701884,-3.5023263695364832,-2.903058597377033,-5.032923137368741,-2.7619184332530224,18.297560340590607,1.5900001525878835,-1.5333109314834914,2.9299991607665916,-0.7204945375792207,6.580492859112404,1.1047523115936855,4.755246009939498,-5.805532266287145,87.40553333250053,39.29841768319113,1.8252468491729048,1,-2.6749992370605398,-3.2249984741210866,-5.819998741149895,-2.269998550415032,10.280002593994155,3,0.11477298018937554,-2.4210672493583463,51.099998474121094,-1.1428606461562776,50.61000061035156,-4.236874334932762,49.66999816894531,0.11477298018937554
10292,2021-01-08,51.6500015258789,52.52999877929688,51.27000045776367,52.45000076293945,34625400.0,-0.01034675445562716,1.6250094374485666,-1.1428610354223652,53.961964272435836,47.69371819930307,-2.4204909844868467,-2.359600478138887,-4.391810463847882,-2.2010480526176224,18.47759770474949,1.2599983215332102,-1.1597863284085719,2.311001968383785,-1.4790177325593916,6.101021669326961,0.4159921179121966,4.206011818855373,-4.761092584154092,69.04767581400148,22.170747434386243,1.8950098504715875,1,-2.0600013732910085,-2.6850013732910085,-4.457501411437981,-1.7300014495849538,10.199996948242195,4,0.14540170570508848,-1.5740685796634464,52.18999862670898,-2.4210672493583463,51.099998474121094,-1.1428606461562776,50.61000061035156,0.14540170570508848
10293,2021-01-11,51.540000915527344,52.2400016784668,51.25,51.290000915527344,32925000.0,-0.0021297310184287266,-4.999976880750913,-0.3125002980235053,71.38365534333475,51.986868737793564,-1.7989149500635122,-2.264911668385537,-4.135077022792032,-2.066131118833326,18.77069400555702,0.9900016784667969,-0.7020490416344956,2.1370012283325224,-1.7602159234032513,6.034218380068296,0.18839265246463555,4.085609804200409,-4.187004799003802,65.77384500279872,13.407350014215325,1.9486085758678853,1,-1.9500007629394531,-2.575000762939453,-4.347500801086426,-1.6200008392333984,10.069999694824219,0,0.14047337476061927,1.6250094374485666,51.6500015258789,-1.5740685796634464,52.18999862670898,-2.4210672493583463,51.099998474121094,0.14047337476061927
10294,2021-01-12,53.2400016784668,53.849998474121094,51.56000137329102,51.9000015258789,39883900.0,0.032984104244113466,-1.2673233483969866,5.360000610351591,83.92504385583764,56.418907000082754,-2.829178810371829,-3.887798518510266,-5.661052195250647,-3.7259676986816146,19.65144885645409,2.30999755859375,-0.14373191505544014,3.661501884460449,-0.5970889841123039,7.920092753033202,1.5322064501740726,5.790797318746826,-5.460045361128422,83.28774854335956,25.47715214153959,2.1292954342863775,1,-2.035001754760742,-3.6950016021728516,-5.450000762939453,-3.3200016021728516,9.769996643066406,1,0.10555970613648213,-4.999976880750913,51.540000915527344,1.6250094374485666,51.6500015258789,-1.5740685796634464,52.18999862670898,0.10555970613648213
10295,2021-01-13,56.95000076293945,60.25,56.9000015258789,59.5,124070700.0,0.06968442839048938,-1.5283029188936998,-1.9029842885732648,89.45828226358445,61.474711213822744,-5.983214974923726,-7.470455085889519,-9.155807532609629,-7.387233728109933,20.48336415251591,7.009998321533203,0.5550287406530288,7.047500991821288,1.6654877914855106,12.429514192157065,4.356494391653399,9.738507591989176,-8.563040229922805,63.33334181043837,0.0971974385741845,2.6910066001678894,1,-2.4650001525878906,-4.204999923706055,-8.359999656677246,-7.030000686645508,3.759998321533203,2,0.06514484696700751,-1.2673233483969866,53.2400016784668,-4.999976880750913,51.540000915527344,1.6250094374485666,51.6500015258789,0.06514484696700751
10296,2021-01-14,59.25,60.13999938964844,57.84000015258789,58.45000076293945,74680900.0,0.04038628983754622,-1.2772264513314613,-0.3137252848682134,90.74550865907,66.2091456294056,-7.417148754765172,-9.58619325649859,-11.215201806319556,-9.626387175271262,21.360237184908037,3.1899986267089844,1.2677955763368303,8.918500137329104,2.102193079011535,15.734807195646674,5.510346608170323,12.326653666487886,-9.43947473094535,88.88888888888889,19.577271083128068,3.408153529158785,1,-4.459999084472656,-6.504999160766602,-10.519999504089355,-9.329999923706055,1.8699989318847727,3,0.04320677423275998,-1.5283029188936998,56.95000076293945,-1.2673233483969866,53.2400016784668,-4.999976880750913,51.540000915527344,0.04320677423275998
10297,2021-01-15,57.58000183105469,59.6500015258789,57.5,58.849998474121094,50265400.0,-0.028185623104562185,-2.006994499367764,-1.587497317788427,81.41065397563156,69.72840751445284,-5.063071104700782,-7.80771918680486,-9.33161621507628,-7.902401064757655,21.973332457022742,2.150001525878899,1.7137801981189114,6.925501823425293,-0.6212251383450962,14.472228785195682,3.1521383425400984,10.698865304310488,-6.516739594286598,70.33335367838541,-3.346334644728614,3.7733634808851932,1,-2.7900009155273438,-4.835000991821289,-8.55250072479248,-7.660001754760742,5.60999679565429,4,0.08492530799141296,-1.2772264513314613,59.25,-1.5283029188936998,56.95000076293945,-1.2673233483969866,53.2400016784668,0.08492530799141296
10298,2021-01-19,57.9900016784668,58.34000015258789,57.099998474121094,57.93999862670898,35647100.0,0.0071205250846482215,2.306671142578125,-0.03937258577084681,81.8553232289084,73.20095377656847,-4.658674922953075,-8.05248492030227,-9.546263002903366,-8.260111232992344,22.912757247952843,1.2400016784667969,2.272147878098238,6.968501663208009,-1.2603685877432511,15.19737191415927,2.854066537732379,11.08293678868364,-5.824330910110881,73.99311071710612,0.612170507451026,4.114435125475629,1,-2.7650012969970703,-5.245000839233398,-8.710000991821289,-8.070001602172852,2.4099998474121023,1,0.06656314336834401,-2.006994499367764,57.58000183105469,-1.2772264513314613,59.25,-1.5283029188936998,56.95000076293945,0.06656314336834401
10299,2021-01-20,58.66999816894531,59.22000122070313,58.09000015258789,58.2400016784668,28701300.0,0.011726098823877429,-2.0958952786559912,8.599404943544704,79.93549466803506,76.32654135795082,-4.554031468686077,-8.273797866276922,-10.01833228508631,-8.885249083515724,25.37318929699868,1.2299995422363352,2.769539452876323,7.087998199462888,-1.6319122634582897,15.807908662384065,2.728042968002299,11.447953430923477,-5.534207892792104,52.83574475450429,-19.63627009848672,4.3599552314605905,1,-2.9199981689453125,-5.924997329711914,-9.389997482299805,-8.749998092651367,2.1100006103515696,2,0.0501108323361501,2.306671142578125,57.9900016784668,-2.006994499367764,57.58000183105469,-1.2772264513314613,59.25,0.0501108323361501
10300,2021-01-21,62.459999084472656,63.95000076293945,58.22000122070313,59.040000915527344,86519500.0,0.06459861997291538,-1.2648230462106353,7.9535490281314045,86.75604174609697,79.93688533477051,-7.334450217244985,-11.379200635301217,-13.542729815308533,-12.59540071714585,27.314141318016404,5.729999542236321,3.4104343960525796,10.072999191284183,0.4563899553719324,19.689608427196433,5.2646945733280575,14.881303809240308,-8.470503641457832,78.24815794734829,3.8141830188021544,4.808304617956127,1,-4.85999870300293,-7.864997863769531,-12.819998741149902,-12.539999008178711,0.420001983642571,3,0.008805623521010775,-2.0958952786559912,58.66999816894531,2.306671142578125,57.9900016784668,-2.006994499367764,57.58000183105469,0.008805623521010775
10301,2021-01-22,56.65999984741211,59.61999893188477,56.6500015258789,58.849998474121094,85729300.0,-0.09285941918149032,-1.6877862107892254,-0.6403508184872375,64.6278915144173,81.12198836165734,-0.9316761292285634,-5.009881243670122,-7.545817458298252,-6.764914408815969,29.0332555422881,5.809997558593757,3.8915865580927615,3.748499870300293,-5.580362914694064,13.07736265529465,-0.9159315221968853,8.412931262797471,-1.2760336596078332,0.1369633229884582,-70.50808462791608,4.664431392497179,1,0.9400005340576172,-2.0649986267089844,-6.917499542236328,-6.739999771118164,4.5800018310546875,4,0.07147898425639565,-1.2648230462106353,62.459999084472656,-2.0958952786559912,58.66999816894531,2.306671142578125,57.9900016784668,0.07147898425639565
10302,2021-01-25,55.43999862670898,56.5,54.06000137329102,56.38000106811523,61968500.0,-0.02153196653703937,3.135589823166136,0.42922512824532527,61.799595251925325,80.05709279594518,0.9861805735368208,-3.258347190518201,-6.133861653997322,-5.529513778301087,30.811736558810143,2.5999984741210866,4.337613864662281,2.084998703002924,-6.807651362364574,10.977648768370422,-2.3613263296808213,6.531323735686669,8.510002136230476,13.953461461912292,-55.04665831532112,4.446325032683747,1,2.315002441406257,-0.8449974060058523,-5.697498321533196,-5.519998550415032,4.460002899169922,0,0.10245311049555794,-1.6877862107892254,56.65999984741211,-1.2648230462106353,62.459999084472656,-2.0958952786559912,58.66999816894531,0.10245311049555794
10303,2021-01-26,55.209999084472656,56.20000076293945,54.849998474121094,55.27999877929688,31485900.0,-0.004148620994472996,-2.4177233526804254,0.07446756704110878,59.68829057785458,77.36412020950262,2.002053573883856,-2.5162615470794023,-5.73995895853156,-5.282741183161718,32.72446872982743,1.3500022888183594,4.698707335346583,1.4479991912841825,-6.965688080190873,9.861686462759238,-2.758844444453345,5.65484282702171,8.542201690673828,11.627884551593624,-53.173340830376176,4.206843635737526,1,3.795001983642578,-0.6149978637695312,-5.467498779296875,-5.289999008178711,3.1200027465820312,1,0.14453902688943576,3.135589823166136,55.43999862670898,-1.6877862107892254,56.65999984741211,-1.2648230462106353,62.459999084472656,0.14453902688943576
10304,2021-01-27,53.59000015258789,54.849998474121094,53.29999923706055,54.61000061035156,49722900.0,-0.029342491554946948,1.0666709052299632,14.571498637600701,55.006036488274674,73.53609290113486,4.10902917844777,-0.403440145453402,-3.9263690588307583,-3.6785311523030373,34.83173156786908,1.9099998474121094,5.104839713056286,-0.49799976348877095,-8.303184694610025,7.307185167632483,-4.400592229049394,3.4045927020718523,9.968356634521484,2.7230129011968476,-58.792186561291885,3.9025924655606254,1,5.034999847412109,1.0050010681152344,-4.145000457763672,-3.6700000762939453,7.150001525878906,2,0.12707597226909417,-2.4177233526804254,55.209999084472656,3.135589823166136,55.43999862670898,-1.6877862107892254,56.65999984741211,0.12707597226909417
10305,2021-01-28,56.06999969482422,57.4000015258789,54.70000076293945,54.790000915527344,49202600.0,0.0462772818655528,-2.6986335014239704,-1.2549002008325012,57.38766649539746,69.82966599406015,1.6663037855273473,-2.4847243543317674,-6.196409681159025,-6.130359904884379,36.57643022178605,3.8100013732910085,5.432724762670105,1.6479997634887695,-5.877400384159138,9.173399911136677,-2.1147003103351807,5.41069983731272,7.0780227902832,43.829123283536994,-13.815814438721596,3.7627000738239533,1,2.5550003051757812,-1.4749984741210938,-7.127499580383301,-6.149999618530273,3.779998779296875,3,0.0840021243108271,1.0666709052299632,53.59000015258789,-2.4177233526804254,55.209999084472656,3.135589823166136,55.43999862670898,0.0840021243108271
10306,2021-01-29,55.5099983215332,57.15999984741211,55.36000061035156,55.97999954223633,37256200.0,-0.009987540152291308,-3.6753430765419868,-0.3671888038528479,57.34398313404151,67.1555914561057,1.8327254089827747,-1.4675563729682892,-5.452161422388606,-5.540208350062741,38.41541455890895,1.7999992370605469,5.483075810696285,0.7499984741210923,-6.294635220381714,7.794632168623899,-2.772318373130311,4.272315321372496,7.244103233652339,53.9023866035351,-2.205163315571923,3.522316847251402,1,3.115001678466797,-0.6499977111816406,-6.99749755859375,-5.589998245239258,7.159999847412109,4,0.13276892396739792,-2.6986335014239704,56.06999969482422,1.0666709052299632,53.59000015258789,-2.4177233526804254,55.209999084472656,0.13276892396739792
10307,2021-02-01,56.68999862670898,57.38999938964844,55.709999084472656,55.95000076293945,26926600.0,0.02125743723393403,-1.7540961052605248,-1.5744594506850054,59.41498851336546,64.66222093215647,0.5735125736306301,-2.2203212043416656,-6.4091273407869025,-6.664209143222514,39.92384194738864,1.8800010681152344,5.0476738442390285,1.586498832702631,-5.105036322614382,8.278033988019644,-1.7592687449558753,4.932266410361137,5.685938835751564,82.68286578506888,26.649728942533002,3.3457675776585054,2,1.9350013732910227,-1.6799983978271413,-8.177497863769524,-6.769998550415032,5.560001373291023,0,0.08026112474827496,-3.6753430765419868,55.5099983215332,-2.6986335014239704,56.06999969482422,1.0666709052299632,53.59000015258789,0.08026112474827496
10308,2021-02-02,58.0,58.27999877929688,56.88000106811523,57.18999862670898,23580900.0,0.023108156730027307,1.0437938725333225,1.0945996102811744,58.82789161107457,62.316931703605306,-0.8212886657986758,-3.029590779182996,-7.461121771694906,-7.921361553287426,41.09536602053089,1.5900001525879048,4.325961298452782,2.4800001144409194,-3.812625143062725,8.772625371944564,-0.6663125143109028,5.6263127431927416,4.012899933444544,94.37753403545204,40.06554107499071,3.1463126287518213,2,0.625,-2.854999542236328,-9.487499237060547,-8.079999923706055,5.310001373291023,1,0.03275864699791198,-1.7540961052605248,56.68999862670898,-3.6753430765419868,55.5099983215332,-2.6986335014239704,56.06999969482422,0.03275864699791198
10309,2021-02-03,57.68000030517578,58.33000183105469,57.38000106811523,57.88999938964844,21893200.0,-0.005517236117658975,-1.3456879662421586,-0.2592576894276528,51.54857800134752,58.40499128752204,-0.7336382827974077,-2.269104970452034,-6.899567171770016,-7.539298829018506,42.381076378692946,0.9500007629394602,3.8250985463999925,1.8065004348754883,-4.107704483792574,7.720705353543551,-1.1506020244585429,4.763602894209519,3.984383600413402,82.09362714550386,27.72800417702392,2.9571024593340316,2,-1.220001220703125,-2.4599990844726562,-9.167499542236328,-7.760000228881836,5.220001220703118,2,0.011269097129678496,1.0437938725333225,58.0,-1.7540961052605248,56.68999862670898,-3.6753430765419868,55.5099983215332,0.011269097129678496
10310,2021-02-04,58.790000915527344,58.88000106811523,57.18999862670898,57.61000061035156,29853800.0,0.019244115889020863,1.4852965925793211,-5.619073569482289,48.97229861276591,56.66548096511633,-2.7032507224507967,-2.9233313554014586,-7.742719526983386,-8.585261217112205,43.27125894381996,1.69000244140625,3.2723914107612586,2.532000923156737,-3.0670121484297894,8.131013994743263,-0.2675056126365263,5.33150745895,2.539807603320696,97.44317781580453,45.484631795675085,2.7995065357932623,2,-2.700000762939453,-3.5699996948242188,-10.27750015258789,-8.870000839233398,5.0,3,0.033168918737411124,-1.3456879662421586,57.68000030517578,1.0437938725333225,58.0,-1.7540961052605248,56.68999862670898,0.033168918737411124
10311,2021-02-05,58.18000030517578,59.08000183105469,58.11999893188477,59.0,23432600.0,-0.010375924491446198,-1.0425540549315138,-0.6949148158924127,51.407125897536375,55.510762147962,-2.0729571559159865,-1.9410862284318426,-6.889056560010459,-7.916195126001952,44.03134367735285,0.9600028991699148,2.728633360655728,1.622500228881833,-3.693987415003548,6.938987872767214,-1.0357435930608574,4.280744050824524,2.828615842400758,73.29374503353988,22.682139535275624,2.6582438219426905,2,-1.989999771118164,-1.9249992370605469,-9.532499313354492,-8.260000228881836,6.599998474121108,4,0.02870399037788851,1.4852965925793211,58.790000915527344,-1.3456879662421586,57.68000030517578,1.0437938725333225,58.0,0.02870399037788851
10312,2021-02-08,59.15999984741211,59.22000122070313,57.95000076293945,58.38000106811523,34358300.0,0.01684426842722364,1.8222184546263434,-0.9512183775435288,52.67244906708082,54.73122420232047,-2.7600281591655573,-2.455502621453583,-7.6396082020296205,-8.84025151370605,44.81833554934712,1.270000457763679,1.5956701313991957,2.2269998550415053,-2.6747378264860373,7.128737536569048,-0.22386898572226954,4.67786869580528,1.5402716237437915,97.43583891545201,47.72540025941389,2.4508688407637718,2,-2.8999996185302734,-2.8249988555908203,-10.54749870300293,-9.239999771118164,6.61999893188478,0,0.059330600584623694,-1.0425540549315138,58.18000030517578,1.4852965925793211,58.790000915527344,-1.3456879662421586,57.68000030517578,0.059330600584623694
10313,2021-02-09,58.77999877929688,59.31000137329102,57.93999862670898,58.77000045776367,28754100.0,-0.006423277030009111,1.5607443982958624,0.01281838100083062,50.254748935012366,54.203303363069104,-2.0342953454505945,-1.5866360610761703,-7.0311337070114135,-8.411856860750241,45.67188632481828,1.3700027465820455,1.2687964864095278,1.484998893737803,-2.7659326559498325,5.735930443425438,-0.6404668811060148,3.6104646685816206,1.6242618024952051,74.9999100308416,24.623788918589398,2.1254657748438164,2,-1.7749977111816477,-2.139997482299812,-10.327497482299812,-8.859998703002937,4.950000762939446,1,0.05903370692013854,1.8222184546263434,59.15999984741211,-1.0425540549315138,58.18000030517578,1.4852965925793211,58.790000915527344,0.05903370692013854
10314,2021-02-10,58.86000061035156,59.41999816894531,58.11999893188477,59.29999923706055,16325100.0,0.0013610383245339364,2.823546901383936,-44.007249141517754,39.93289292224505,52.263884077163276,-1.439512981159048,-1.2901610555270437,-6.889917073399758,-8.441710253734065,45.99282422826693,1.2999992370605398,1.1001370864593056,1.2840007781982408,-2.5620221259122786,5.13002368230876,-0.6390106738570225,3.207012230253504,1.2600895176512665,74.88799670191136,26.879300561989695,1.92301145205526,2,-1.470001220703125,-2.219999313354492,-10.229999542236328,-9.704999923706055,4.899997711181641,2,0.07560313823980569,1.5607443982958624,58.77999877929688,1.8222184546263434,59.15999984741211,-1.0425540549315138,58.18000030517578,0.07560313823980569
10315,2021-02-11,60.65999984741211,60.9900016784668,58.86000061035156,59.099998474121094,27539100.0,0.030581026476306006,-1.088239309015227,-3.545468732389482,64.40921683303287,53.04891004371788,-2.8160918937708814,-2.949170947412995,-8.472234707074847,-10.173719149300311,44.95038932955664,2.1300010681152344,1.0776057340537832,2.8985000610351577,-1.1717376004365931,6.9687377225069085,0.8633812302992823,4.933618891771033,-7.3600006103515625,89.18027866022966,33.665519156878176,2.035118830735874,2,-2.309999465942383,-3.5849990844726562,-11.897499084472656,-11.744998931884766,4.969997406005859,3,0.03692716261294793,2.823546901383936,58.86000061035156,1.5607443982958624,58.77999877929688,1.8222184546263434,59.15999984741211,0.03692716261294793
10316,2021-02-12,61.81000137329102,62.5099983215332,60.43000030517578,60.599998474121094,26214200.0,0.01895815246903565,-1.6838697292548046,0.7756422012740145,73.06299910778664,54.56535566532024,-3.32848384367054,-4.108178420840943,-9.425711366251349,-11.2456384934923,43.98031635978624,2.079998016357422,1.3690268964042716,3.920501518249516,-0.49334073469274387,8.334343771191776,1.713580391778386,6.127422644720646,-8.356202087402352,84.68277910313725,22.9230646405028,2.206921126471129,2,-2.115001678466804,-4.210000991821296,-12.782500267028816,-12.895000457763679,1.6699981689453054,4,0.0320336433949977,-1.088239309015227,60.65999984741211,2.823546901383936,58.86000061035156,1.5607443982958624,58.77999877929688,0.0320336433949977
10317,2021-02-16,62.47000122070313,62.86999893188477,61.70000076293945,62.0,26326300.0,0.0106778811316659,-1.1869130890500463,0.38842983023061883,75.49157070099325,56.41687556420008,-3.444604580132882,-4.61991341457172,-9.888426072137825,-11.826598023469039,43.21941815307321,1.1699981689453196,1.4425971653369132,4.336001396179206,-0.5247786006453694,9.196781393003782,1.9056113977669185,6.766391394591494,-8.653953973388681,91.88645666488702,22.802852417497846,2.4303899984122883,2,-2.440002441406257,-4.8700008392334055,-13.230001449584968,-14.320001602172859,-0.43000030517578836,1,0.03697770951584678,-1.6838697292548046,61.81000137329102,-1.088239309015227,60.65999984741211,2.823546901383936,58.86000061035156,0.03697770951584678
10318,2021-02-17,61.849998474121094,62.18999862670898,61.209999084472656,61.4900016784668,21055400.0,-0.009924807659145052,-1.1304291939810687,0.7659486396987093,81.19332520645882,59.71073636476801,-2.482062949462275,-3.8956333086831734,-9.109414416786265,-11.112314917152062,42.57421991786206,1.2600021362304759,1.5753318795890294,3.522998809814453,-1.6124722048747273,8.658469824503634,0.9552633024698594,6.090734317159047,-7.490714125732424,78.52630615234361,1.0052195679659377,2.567735507344591,2,-1.8199996948242188,-4.249998092651367,-12.572498321533203,-13.69999885559082,0.17000198364257812,2,0.06354083107730646,-1.1869130890500463,62.47000122070313,-1.6838697292548046,61.81000137329102,-1.088239309015227,60.65999984741211,0.06354083107730646
10319,2021-02-18,61.61000061035156,61.97999954223633,60.63999938964844,60.6500015258789,17846100.0,-0.003880321256110486,-1.7346848214494244,2.6666878596179107,75.18180487767661,62.62290372753587,-1.8170514583989004,-3.609126324632065,-8.742155942249084,-10.78390394968632,41.567429260650826,1.3400001525878906,1.5624610044846818,3.136000823974612,-2.2050086133914846,8.477010261340709,0.4654961052915638,5.806505542657661,-6.740073386953128,68.57858232091594,-12.658854561005128,2.6705047186830497,2,-1.2050018310546875,-3.854999542236328,-12.332500457763672,-13.460000991821289,3.2600021362304688,3,0.03440998069927903,-1.1304291939810687,61.849998474121094,-1.1869130890500463,62.47000122070313,-1.6838697292548046,61.81000137329102,0.03440998069927903
10320,2021-02-19,63.0099983215332,63.2599983215332,61.849998474121094,61.90999984741211,28290100.0,0.022723546458566668,-1.31147284688696,1.145832836627478,81.67228668471344,65.98569937055554,-2.855810003913035,-5.234165155139323,-9.93829520054738,-12.098904408000344,39.826878190870595,1.6499977111816406,1.5291711896578732,4.508498573303221,-0.9238079242536301,9.940805070860073,1.7923453245247956,7.224651822081647,-7.660066795625589,91.1660715465171,6.203627008311727,2.7161532487784257,2,-2.4099998474121094,-4.384998321533203,-12.634998321533203,-14.279998779296875,1.4900016784667969,4,0.011902872876980997,-1.7346848214494244,61.61000061035156,-1.1304291939810687,61.849998474121094,-1.1869130890500463,62.47000122070313,0.011902872876980997
10321,2021-02-22,60.709999084472656,62.70000076293945,60.65999984741211,61.88000106811523,32288200.0,-0.03650213138118019,-2.212598709010792,-1.0636396423889685,65.50925755588045,67.4120114248666,-0.17789718001298382,-2.7565213420221255,-7.472757095472012,-9.75021047093027,38.6517400036381,2.3499984741210938,1.7353089835539564,2.0059993743896456,-3.4392013843394977,7.451200133118796,-0.7166010049749261,4.728599753754217,-4.727262214914994,2.671745166470836,-79.16779534838354,2.7226003793645743,2,-0.1100006103515625,-2.0849990844726562,-7.094998359680176,-8.779998779296875,3.0600013732910156,0,0.08104098572130702,-1.31147284688696,63.0099983215332,-1.7346848214494244,61.61000061035156,-1.1304291939810687,61.849998474121094,0.08104098572130702
10322,2021-02-23,61.11999893188477,61.5,59.16999816894531,60.47999954223633,27374600.0,0.006753415476775659,2.328570416509992,-0.5470070979332294,62.93531748178136,68.82096348561872,-0.3136127645104878,-2.866118898006434,-7.68905331131689,-10.104804988515944,38.45178410888915,2.3300018310546875,1.9651006140037595,2.1319992065429787,-3.1874533312311186,7.451451744317069,-0.52772706234407,4.791725475430027,-4.555081146169066,47.677278488745884,-31.23059722504391,2.659726268887046,2,-0.43000030517578836,-2.4949989318847727,-7.352498054504402,-9.189998626708991,2.8800010681152273,1,0.03861257610592661,-2.212598709010792,60.709999084472656,-1.31147284688696,63.0099983215332,-1.7346848214494244,61.61000061035156,0.03861257610592661
10323,2021-02-24,63.18999862670898,63.27999877929688,60.38000106811523,60.52999877929688,24669900.0,0.03386779664592465,1.0422517995564742,4.156253725293783,69.94930403189429,72.15612027557974,-1.8911419499368094,-4.540413185916414,-9.543427208734137,-12.116220540602733,38.43731688951739,2.899997711181655,2.2524762384667767,3.8029989242553626,-1.5203996532805704,9.126397501791295,1.1412996354873997,6.4646982130233255,-6.089474398127869,97.81021559069292,18.507833317136758,2.6616992887679647,2,-2.1199989318847585,-4.564998626708977,-9.422497749328606,-10.944997787475579,1.3600044250488352,2,-0.018199046307552202,2.328570416509992,61.11999893188477,-2.212598709010792,60.709999084472656,-1.31147284688696,63.0099983215332,-0.018199046307552202
10324,2021-02-25,60.4000015258789,63.540000915527344,60.13000106811523,62.40999984741211,36394000.0,-0.04415251086349625,-1.674510484436769,-0.7556385100881606,55.19690391345141,71.13252995118181,1.2742814229333064,-1.2796787141315562,-6.548692524900012,-9.290613170984933,39.197331249366364,3.4099998474121165,2.389073129314646,0.6725017547607379,-3.909163811169371,5.25416732069084,-1.6183310282043166,2.9633345377257925,-2.6815298422262117,28.146512216625624,-46.84277642163387,2.290832782965052,2,0.954998016357429,-1.7750015258788991,-6.415000915527337,-8.000001907348626,6.139999389648445,3,0.026821173691372602,1.0422517995564742,63.18999862670898,2.328570416509992,61.11999893188477,-2.212598709010792,60.709999084472656,0.026821173691372602
10325,2021-02-26,60.77999877929688,61.68999862670898,59.68000030517578,60.88999938964844,38216800.0,0.006291345096327117,1.3508764885135278,0.05472671751668321,58.519001998842114,69.5165302724102,1.0204022946419187,-1.3583665061206673,-6.73917146430815,-9.612789321113205,39.28558337758897,2.009998321533196,2.649915463461177,0.8169990539550867,-3.4462249481102347,5.080223056020401,-1.3146129470775705,2.948611054987744,-2.362943587819238,36.842096074443454,-36.7769865160927,2.1316120010326576,2,0.575000762939446,-2.154998779296882,-6.532498359680183,-8.379999160766609,4.779998779296868,4,0.06729193895078356,-1.674510484436769,60.4000015258789,1.0422517995564742,63.18999862670898,2.328570416509992,61.11999893188477,0.06729193895078356
10326,2021-03-01,62.88000106811523,63.08000183105469,61.6500015258789,61.72000122070313,28495400.0,0.034550877443150885,-1.2000017606305273,-10.545394645582464,61.355316985559554,67.94583541513978,-1.0190197142332096,-3.0334428158491704,-8.627793257795624,-11.65302975052252,39.52842239865339,2.3000030517578054,3.2199306874630196,2.5485012054443317,-1.3527928590309912,6.449795269919662,0.5978541732066702,4.499148237681993,-3.848192389751617,84.89703815567779,13.700284495851548,1.9506470322376634,3,-1.5250015258788991,-4.460000991821282,-6.7825002670288015,-8.630001068115227,3.3699989318847727,0,0.025763341354430036,1.3508764885135278,60.77999877929688,-1.674510484436769,60.4000015258789,1.0422517995564742,63.18999862670898,0.025763341354430036
10327,2021-03-02,61.2400016784668,63.13999938964844,61.11000061035156,62.79999923706055,23320000.0,-0.026081414786744195,-1.2307682633902184,-1.344825658446448,56.97279908239638,65.25466584579951,0.47847229682598424,-1.0910284926063483,-6.805619190193056,-9.957088820991473,39.614963320650034,2.029998779296875,3.1697599975505497,0.6810016632080078,-2.8381241538520356,4.200127480268051,-1.078561245322014,2.4405645717380295,-1.6672099316435407,40.414536959074034,-29.049434036615317,1.7595629085300228,3,0.11499786376953125,-2.8200016021728516,-5.142500877380371,-6.990001678466797,5.810001373291016,1,0.041312846341519105,-1.2000017606305273,62.88000106811523,1.3508764885135278,60.77999877929688,-1.674510484436769,60.4000015258789,0.041312846341519105
10328,2021-03-03,59.9000015258789,61.52000045776367,59.70000076293945,60.63999938964844,28740400.0,-0.0218811253406459,-2.19298363025525,0.4743583473531874,52.75132606185865,62.76239042181974,1.6905565441436465,0.42015495958800386,-5.28010749198733,-8.589128515632943,39.210828488596846,1.8199996948242188,2.847959295946474,-0.7539985656738324,-4.079512964930842,2.5715158335831774,-2.4167557653023337,0.9087586339546689,3.6399993896484446,5.699512588498802,-60.47265382952658,1.6627571996285042,3,1.454998016357429,-1.4800014495849538,-3.7250003814697195,-5.650001525878899,8.36000061035157,2,0.06844738513653881,-1.2307682633902184,61.2400016784668,-1.2000017606305273,62.88000106811523,1.3508764885135278,60.77999877929688,0.06844738513653881
10329,2021-03-04,58.33000183105469,60.2400016784668,57.90999984741211,59.83000183105469,40210400.0,-0.026210344821876452,1.0086225323673816,2.0270328786613274,43.76004627492758,58.54991926517686,3.0691088870807732,2.1516649393410248,-3.4361758919543277,-7.011191298966821,38.45467860977475,2.3300018310546875,2.358400074048575,-2.3564983367919936,-5.5704690463712225,0.8574723727872353,-3.963483691581608,-0.7495129820023791,5.133199081420898,8.030631365275164,-52.949621196977006,1.6069853547896158,3,2.394998550415039,0.08999824523925781,-1.5300006866455078,-4.0800018310546875,7.080001831054702,3,0.10663468241812435,-2.19298363025525,59.9000015258789,-1.2307682633902184,61.2400016784668,-1.2000017606305273,62.88000106811523,0.10663468241812435
10330,2021-03-05,60.7400016784668,61.18000030517578,58.5099983215332,59.2599983215332,39511700.0,0.04131664275259861,1.2627129602689684,-0.9866689046223959,47.31560439526784,56.528402247331016,0.33888489439359404,-0.1104164008215065,-5.503129878878397,-9.390377090089274,37.64598974324127,2.8499984741210938,1.8830058898265492,-0.04399852752685263,-3.1315512810834605,3.0435542260297552,-1.5877749043051566,1.4997778492514513,2.501071191406247,54.110938408315604,-3.711192644212801,1.543776376778303,3,-0.015001296997070312,-1.6200008392333984,-4.130001068115234,-6.490001678466797,4.479999542236314,4,0.09548895417822689,1.0086225323673816,58.33000183105469,-2.19298363025525,59.9000015258789,-1.2307682633902184,61.2400016784668,0.09548895417822689
10331,2021-03-08,59.849998474121094,61.70000076293945,59.72000122070313,60.47000122070313,33112400.0,-0.014652670065058992,-3.5000130046904148,-0.4189198245243286,43.50197603627897,54.36914208671963,1.2226418789788056,0.9603514840111416,-4.267224582810009,-8.491347523857016,36.81041001068097,1.979999542236321,1.5511982505569506,-1.0175016403198214,-3.8914779280271574,1.8564746473875147,-2.4544897841734894,0.41948650353384664,3.1778314748535124,37.093667237290965,-15.741280811759253,1.4369881438536674,3,0.8750019073486328,-0.3999977111816406,-3.2399978637695312,-5.599998474121094,4.340003967285156,0,0.09540516675103405,1.2627129602689684,60.7400016784668,1.0086225323673816,58.33000183105469,-2.19298363025525,59.9000015258789,0.09540516675103405
10332,2021-03-09,62.66999816894531,63.16999816894531,60.84000015258789,61.18000030517578,36387500.0,0.04711779058847565,-1.147465421585931,-2.4032117147603245,51.83363137797623,52.35628956961763,-1.5135325553012606,-1.6687635202147817,-6.714317008893566,-11.285032713477733,36.212161793675214,3.3199996948242188,1.0368151063789384,1.6269981384277372,-1.2366102312116212,4.490606508067096,0.19519395360806158,3.058802323247413,-4.759998321533203,90.49429354467439,39.21921556957292,1.4318041848196783,3,-1.944997787475586,-3.0449981689453125,-5.927497863769531,-8.34499740600586,2.3499984741210795,1,0.057124651917233926,-3.5000130046904148,59.849998474121094,1.2627129602689684,60.7400016784668,1.0086225323673816,58.33000183105469,0.057124651917233926
10333,2021-03-10,62.25,64.12000274658203,62.13000106811523,63.22000122070313,27160300.0,-0.0067017421607877825,-2.2892614614399753,-0.6510084640317103,51.419697383055976,51.93659995512925,-1.3867244325800527,-1.0281881498217444,-5.934722407111565,-10.83642431507701,35.664017081169526,1.990001678466804,0.8847056332479752,1.0334999084472685,-1.6687342584051592,3.735734075299696,-0.3176171749789418,2.3846169918734788,-4.23480018615723,69.8872484128471,19.941681685497656,1.351117083426213,3,-1.2349987030029297,-1.7499980926513672,-5.432499885559082,-7.924999237060547,2.5,2,0.07710848275916171,-1.147465421585931,62.66999816894531,-3.5000130046904148,59.849998474121094,1.2627129602689684,60.7400016784668,0.07710848275916171
10334,2021-03-11,63.31000137329102,64.08999633789061,62.38999938964844,62.93999862670898,30701800.0,0.017028134510699067,-1.312919097344746,-0.38144565046406725,50.67568264188787,51.06512002657879,-2.224458186412008,-1.8316212184695857,-6.615395939534743,-11.866151278372804,35.054659110890206,1.8399963378906108,0.783589414641547,1.8710012435913157,-0.7457207942837059,4.487723281466337,0.5626402246538049,3.1793622625288265,-5.050609442138679,85.56148423565712,39.14338755013282,1.3083610189375106,3,-2.2950000762939524,-2.655000686645515,-6.425001144409187,-8.98500061035157,0.31999969482420454,3,0.0781867107181542,-2.2892614614399753,62.25,-1.147465421585931,62.66999816894531,-3.5000130046904148,59.849998474121094,0.0781867107181542
10335,2021-03-12,62.9000015258789,63.29999923706055,62.2400016784668,62.6500015258789,20173000.0,-0.006476067580454825,1.019051771117139,0.6756706600408013,55.39143945017263,50.40246696709135,-1.6562872849982142,-1.3124938936673018,-5.897803534062469,-11.432903636318478,33.950780432795526,1.0699996948242259,0.3569408663574052,1.3490013122558508,-1.3185884070654552,4.01659103157715,0.01520645259520137,2.6827961719165003,-4.406185162109367,72.27270914503974,19.481553936348725,1.33379485966065,3,-1.8850002288818288,-2.2450008392333913,-7.0600013732910085,-8.575000762939446,-0.20000076293944602,4,0.03990464348713574,-1.312919097344746,63.31000137329102,-2.2892614614399753,62.25,-1.147465421585931,62.66999816894531,0.03990464348713574
10336,2021-03-15,63.790000915527344,63.88000106811523,62.47999954223633,63.61000061035156,21247400.0,0.014149433514437648,6.777773068283233,0.720001220703125,56.42136208748188,50.34119618987862,-2.686100513407496,-2.1571491628216535,-6.442894352938993,-12.300950146225496,32.48924522940176,1.4000015258788991,0.39516834706560644,2.140000724792479,-0.7088656594878842,4.988867109072842,0.7155675326522939,3.564433916932664,-5.071137096445312,89.93897652218511,34.99313369585357,1.4244331921401823,3,-2.7749996185302734,-2.7749996185302734,-8.135000228881836,-9.46500015258789,-0.09000015258789062,0,0.022417311250229055,1.019051771117139,62.9000015258789,-1.312919097344746,63.31000137329102,-2.2892614614399753,62.25,0.022417311250229055
10337,2021-03-16,64.77999877929689,65.73000335693361,64.08000183105469,64.15000152587889,30186600.0,0.0155196402188571,-3.285736933366398,3.499978807273502,54.033486895418285,50.48365850471858,-3.487935893953896,-3.1254583941537533,-7.103863082437911,-13.244653225606328,31.072763068029545,1.9400024414062642,0.38002647342474916,3.0144987106323384,-0.14474415328497514,6.173741574549652,1.4348772786736816,4.594120142590995,-5.845089403114855,73.61100073220965,23.092194867028724,1.5796214319586581,3,-2.9599971771240305,-2.9599971771240305,-8.557497978210463,-10.184997558593764,-2.2099990844726705,1,-0.009107692945483636,6.777773068283233,63.790000915527344,1.019051771117139,62.9000015258789,-1.312919097344746,63.31000137329102,-0.009107692945483636
10338,2021-03-17,65.77999877929689,66.29000091552734,63.709999084472656,64.22000122070311,32394700.0,0.015436863520281285,1.0,2.4761973963063215,65.01115458466205,52.84489276135574,-3.9852338185033602,-4.0221544510234395,-7.751594255459423,-14.193191191744873,29.981562730318522,2.5800018310546875,0.16428380815050048,3.8179986953735465,0.18349479684559356,7.452502593901492,2.00074674610957,5.635250644637523,-6.437383764269761,87.40735228877205,32.65167603398461,1.8172519492639736,3,-3.3799991607666158,-3.6799983978271626,-9.482498168945327,-11.184997558593764,-6.539997100830092,2,-0.011553696417362924,-3.285736933366398,64.77999877929689,6.777773068283233,63.790000915527344,1.019051771117139,62.9000015258789,-0.011553696417362924
10339,2021-03-18,63.72999954223633,65.69999694824219,63.6500015258789,65.62999725341797,30094200.0,-0.031164476666207586,1.0098022899435906,-1.2179491568527498,57.52935359867707,53.97975378395677,-1.2166328226071244,-1.902741293438126,-5.396188066097793,-12.109514997499979,29.214253519329315,2.12999725341799,0.09862678500103783,1.6619995117187472,-2.052067261385389,5.376066284822883,-0.1950338748333209,3.5190328982708152,-3.831593655169179,36.79007764087774,-19.39580173347413,1.8570333865520683,3,-0.7249984741210938,-1.6299991607666016,-6.907498359680176,-9.134998321533203,-4.970001220703125,3,0.01600502848093832,1.0,65.77999877929689,-3.285736933366398,64.77999877929689,6.777773068283233,63.790000915527344,0.01600502848093832
10340,2021-03-19,63.7599983215332,64.98999786376953,62.91999816894531,63.18000030517578,54951700.0,0.00047071676623811065,-2.763627977625113,-0.3052624816041022,52.511408167895496,54.98080179858083,-0.8640596268933152,-1.9749265235067313,-5.129930987365611,-12.01430772315399,27.890578657202024,2.0699996948242188,0.23643428822081347,1.6544982910156278,-2.114356328044053,5.423352910075309,-0.22992901851421266,3.5389256005454683,-3.3502648321892394,33.595756376098976,-18.175204437730912,1.8844273095298396,3,-0.19499778747558594,-1.6599979400634766,-6.744997978210449,-9.164997100830078,-5.789997100830071,4,-0.0020388528362629277,1.0098022899435906,63.72999954223633,1.0,65.77999877929689,-3.285736933366398,64.77999877929689,-0.0020388528362629277
10341,2021-03-22,65.62999725341797,66.37999725341797,64.55999755859375,64.81999969482422,34380100.0,0.029328716767754726,-1.7368378784576024,1.3965522911281676,62.36618737582079,56.15108579834134,-2.0427612427725137,-3.6442765248387303,-6.710975695147333,-13.7233241594477,27.444298810276525,2.6199989318847656,0.7863689961842155,3.2784973144531264,-0.7407877253423152,7.297782354248568,1.2688547945554092,5.288139834350844,-4.7498423699793335,78.3236936863436,24.078696423708735,2.009642519897719,3,-1.3749980926513672,-3.4849987030029297,-7.917496681213379,-11.034996032714844,-8.009998321533196,0,-0.04464416597740939,-2.763627977625113,63.7599983215332,1.0098022899435906,63.72999954223633,1.0,65.77999877929689,-0.04464416597740939
10342,2021-03-23,63.47999954223633,66.05000305175781,63.16999816894531,66.0,35160000.0,-0.03275937530333617,1.198471504137189,-3.111121053424761,59.644394458739285,57.06494102897282,0.26174340774286975,-1.3791161275195805,-4.27364092703165,-11.405967208532473,27.572003373534937,2.8800048828125,1.0690132391924863,1.0104995727539077,-2.9951026771991707,5.016101822706986,-0.992301552222628,3.0133006977304504,-2.0498604217997567,16.185015071365726,-42.374775864116266,2.0028011249765405,3,0.8299999237060547,-1.335000991821289,-4.8324995040893555,-8.884998321533203,-5.200000762939446,1,0.0034656777298296415,-1.7368378784576024,65.62999725341797,-2.763627977625113,63.7599983215332,1.0098022899435906,63.72999954223633,0.0034656777298296415
10343,2021-03-24,62.040000915527344,67.44000244140625,61.9900016784668,66.58000183105469,74584700.0,-0.022684288549039477,-1.3491385688964013,1.8015873376294083,60.06511274784155,58.108211040745445,1.8649393124192741,-0.03129435559041127,-2.5535676945807637,-9.783089472820265,27.30298687935091,5.450000762939453,1.5130565360046475,-0.3719991683959947,-4.367055612590761,3.6230572757987716,-2.3695273904933742,1.625529053701392,-0.11487598179263614,0.9174170653433051,-61.38879536602232,1.9975282220973836,3,2.6750011444091797,0.6350002288818359,-3.225001335144043,-7.444999694824219,-4.510002136230462,2,0.008542855762019075,1.198471504137189,63.47999954223633,-1.7368378784576024,65.62999725341797,-2.763627977625113,63.7599983215332,0.008542855762019075
10344,2021-03-25,62.02000045776367,62.43999862670898,60.97999954223633,61.65999984741211,35401400.0,-0.00032238003656548386,1.4333379957529766,-0.07929527263316567,53.99002280257647,57.95249807990143,1.8804601295409071,0.12257992186166433,-2.302754996952622,-9.57623419182957,26.73740609546139,1.4599990844726491,1.5541563809395882,-0.47299957275390625,-4.360538820030669,3.4145396745228567,-2.416769196392295,1.4707700508844752,5.420001983642578,16.09907815460855,-45.292189450647406,1.9437696236383828,3,2.190000534057617,0.6550006866455078,-3.205000877380371,-7.424999237060547,-4.760002136230469,3,-0.04482423022860316,-1.3491385688964013,62.040000915527344,1.198471504137189,63.47999954223633,-1.7368378784576024,65.62999725341797,-0.04482423022860316
10345,2021-03-26,64.87000274658203,64.97000122070311,61.77000045776367,61.79999923706055,34705800.0,0.045952954978761174,-1.0447282242407385,8.527773068282965,63.944462222824995,58.788398094939545,-0.7383561968123473,-2.5352841211872956,-5.0036715796866105,-12.223626432121975,26.68301793123521,3.200000762939439,1.7184420878861317,2.1725025177001953,-1.765595571176874,6.110600606577258,0.20345347326166063,4.14155156213873,2.5699996948242188,60.216740844583036,-4.072528893372855,1.9690490444385327,3,-0.6600017547607422,-2.1950016021728516,-5.790002822875977,-10.275001525878906,-7.970001220703132,4,-0.09418844097969092,1.4333379957529766,62.02000045776367,-1.3491385688964013,62.040000915527344,1.198471504137189,63.47999954223633,-0.09418844097969092
10346,2021-03-29,64.5,65.12999725341797,63.61000061035156,64.01000213623047,26161600.0,-0.005703757220844707,-1.3565822702459738,0.15960824222181633,55.88425199284258,58.994038661320026,-0.28725685409941093,-2.1478117146891407,-4.559955960894975,-11.653982339348474,26.21212077595721,1.5199966430664062,1.8301977232252469,1.7214998245239244,-2.2981992396317565,5.741198888679612,-0.28834970755391964,3.7313493566017684,2.8108023834228533,54.489146718741786,-6.217460060337977,2.0098495320778427,3,-0.28999900817871094,-1.8249988555908203,-4.887500762939453,-9.904998779296875,-7.650001525878906,0,-0.10124029115188937,-1.0447282242407385,64.87000274658203,1.4333379957529766,62.02000045776367,-1.3491385688964013,62.040000915527344,-0.10124029115188937
10347,2021-03-30,63.77000045776367,64.0,63.1500015258789,63.77000045776367,20709500.0,-0.011317822360253138,2.6956528950293044,0.0,54.79193179339152,57.85856946228998,0.31783120598328196,-1.2844047418231526,-3.709369135960287,-10.732786742525533,25.94981953419202,1.3499984741211009,1.847189420310869,0.8650003433227553,-3.109827244691658,4.839827931337169,-1.1224134506844479,2.8524141373299585,3.414185868835446,43.18884927878043,-15.680799252896847,1.987413794007205,3,0.4400005340576172,-1.0949993133544922,-4.157501220703125,-9.174999237060547,-6.580001831054695,1,-0.09644035568028864,-1.3565822702459738,64.5,-1.0447282242407385,64.87000274658203,1.4333379957529766,62.02000045776367,-0.09644035568028864
10348,2021-03-31,64.0,64.48999786376953,63.58000183105469,64.01000213623047,33013200.0,0.0036067044156391503,-1.1411709795262586,-100.0,52.295405382151294,57.27701966045378,-0.21368545736581268,-1.2558833401606009,-3.8268400749094766,-10.781883846908777,26.53629041904737,0.9099960327148438,1.7769531195154258,0.8899999618530288,-2.8481382474507058,4.628138171156763,-0.979069142798835,2.7590690665048925,3.0601025909118675,72.77113550271763,16.56409555947117,1.8690691046518655,3,0.21000099182128906,-1.3249988555908203,-4.342500686645508,-9.404998779296875,-6.3300018310546875,2,-0.08937501907348622,2.6956528950293044,63.77000045776367,-1.3565822702459738,64.5,-1.0447282242407385,64.87000274658203,-0.08937501907348622
10349,2021-04-01,64.55000305175781,64.88999938964844,63.58000183105469,64.72000122070311,31416300.0,0.00859379768371582,4.137300661221315,16.996186117466163,55.43837088015161,57.60223773959334,-0.7097795820579194,-1.3871255477733229,-4.277525017040674,-11.145630312336834,28.109025353744098,1.30999755859375,1.7090561373580897,1.1290029525756822,-1.9029591393080807,4.160965044459445,-0.3869780933661957,2.644983998517567,2.3884974781805397,82.7382513456471,27.38348548404413,1.5159810459418819,4,-0.34000205993652344,-1.8750019073486328,-4.702503204345703,-9.955001831054688,-8.58000183105468,3,-0.10875296577185467,-1.1411709795262586,64.0,2.6956528950293044,63.77000045776367,-1.3565822702459738,64.5,-0.10875296577185467
10350,2021-04-05,66.54000091552734,66.73999786376953,64.69999694824219,64.94999694824219,27947500.0,0.03082878032048897,1.050254377321888,-9.35306525446627,58.451138805772075,57.16723234292127,-2.530022513510872,-3.0781406186613935,-6.265214848351619,-12.931278447879947,29.597215353939276,2.1899948120117188,1.3665217038392115,2.829000854492186,-0.23261846607853442,5.890620175062907,1.2981911942068223,4.359810514777543,0.2793295946569714,94.42904868366246,41.654121453108246,1.5308096602853585,4,-2.3299999237060547,-3.864999771118164,-6.55000114440918,-11.944999694824219,-11.5,0,-0.1394650205336655,4.137300661221315,64.55000305175781,-1.1411709795262586,64.0,2.6956528950293044,63.77000045776367,-0.1394650205336655
10351,2021-04-06,65.55999755859375,66.58000183105469,65.29000091552734,66.05999755859375,28771400.0,-0.014728033415234099,-1.4807870064703552,-0.3144646241692858,52.39851991642384,56.362135171552886,-1.7444392514437084,-1.7375078276436255,-5.10726367918069,-11.753902522243877,30.97450745102227,1.2900009155273438,1.2956668326101095,1.563497543334961,-1.0078195518530606,4.13481463852299,0.27783899574095017,2.8491560909289717,1.1800003051757812,67.13087718999981,16.289668767792563,1.2856585475940139,4,-1.349996566772461,-2.8849964141845703,-5.569997787475586,-10.964996337890625,-11.939998626708977,1,-0.13209268388051787,1.050254377321888,66.54000091552734,4.137300661221315,64.55000305175781,-1.1411709795262586,64.0,-0.13209268388051787
10352,2021-04-07,66.25,66.56999969482422,65.36000061035156,65.66999816894531,17793300.0,0.010524747820339186,-1.0166702694454688,-1.160003662109375,51.473357635778015,55.40749571465693,-2.2352570299751875,-2.2615022107491356,-5.568301218196481,-12.237961557753003,31.91346920971726,1.2099990844726562,1.373958697496164,2.0744998931884737,-0.6041987105709694,4.753198496947924,0.7351505913087522,3.4138491950681953,0.48999786376953125,84.49371902063561,36.696662059777594,1.3393493018797245,4,-2.3900012969970703,-3.5749988555908203,-6.362500190734863,-11.654998779296875,-12.240001678466797,2,-0.14188681548496462,-1.4807870064703552,65.55999755859375,1.050254377321888,66.54000091552734,4.137300661221315,64.55000305175781,-0.14188681548496462
10353,2021-04-08,67.05000305175781,67.29000091552734,66.36000061035156,66.97000122070311,22224200.0,0.012075517762382137,2.321444141689373,0.1379337560180193,61.29252249696965,56.21888456958951,-2.5142558457963133,-2.828480721811232,-6.117907794823914,-12.83980854966434,32.66843307126021,1.0400009155273438,1.1127034634924513,2.634502792358404,-0.17474844898873698,5.443754033705538,1.2298771716848336,4.039128413031975,-6.070003509521484,93.53105328855776,42.509978100073496,1.404625620673568,4,-2.5200023651123047,-4.375001907348633,-7.162503242492676,-12.455001831054688,-11.700004577636719,3,-0.14705449629044187,-1.0166702694454688,66.25,-1.4807870064703552,65.55999755859375,1.050254377321888,66.54000091552734,-0.14705449629044187
10354,2021-04-09,68.26000213623047,68.40000152587889,66.62999725341797,66.80000305175781,27177100.0,0.018046219677851916,1.0344901672768898,18.249570856376693,64.16876999381914,56.24380765525552,-3.068736395548541,-3.845800129047433,-7.006062078450611,-13.820249797520937,33.56976581792356,1.7700042724609233,1.0919654346440595,3.597001838684079,0.3584371446806358,6.835566532687523,1.9777194916823646,5.216284185685801,-7.15380256652832,96.2162373934725,41.21506367157256,1.6192823470017208,4,-2.4850006103515767,-5.105001449584968,-8.372502326965332,-13.665000915527344,-12.930000305175781,4,-0.1551421569860204,2.321444141689373,67.05000305175781,-1.0166702694454688,66.25,-1.4807870064703552,65.55999755859375,-0.1551421569860204
10355,2021-04-12,65.41000366210939,68.48999786376953,64.70999908447266,68.19999694824219,51266900.0,-0.04175210057030432,1.2433259680515811,-1.9109555038800101,49.34758753323156,55.51751160418764,-0.14984072529804848,-0.8412482721834493,-3.9406503217323987,-10.763078791427688,34.161436339528336,3.779998779296875,1.1200028383845506,0.6215032577514847,-2.522556300024121,3.7655628155270904,-0.9505265211363252,2.1935330366392876,-4.012052014160169,18.518645600381443,-32.14719791477471,1.5720297788878046,4,0.40999603271482954,-1.910005569458022,-5.837503433227553,-10.815002441406264,-10.570003509521499,0,-0.1443204695442426,1.0344901672768898,68.26000213623047,2.321444141689373,67.05000305175781,-1.0166702694454688,66.25,-0.1443204695442426
10356,2021-04-13,65.22000122070311,65.62999725341797,64.20999908447266,65.61000061035156,26822000.0,-0.0029047917867086603,5.604755145493257,0.13978506385190223,55.83892672433762,55.63384437429276,0.1710189141897871,-0.5677285382467261,-3.5149478073671574,-10.376561427772579,34.47594736176489,1.4199981689453125,1.3205143172444025,0.3600008010864144,-2.7533396479511225,3.4733412501239442,-1.196669423432354,1.9166710256051829,-3.3965267998046684,23.598187483510902,-30.130939078965266,1.5566702245187654,4,0.8149986267089986,-1.1150016784667827,-5.297500610351548,-10.624999999999986,-9.860000610351548,1,-0.1560870916074788,1.2433259680515811,65.41000366210939,1.0344901672768898,68.26000213623047,2.321444141689373,67.05000305175781,-0.1560870916074788
10357,2021-04-14,64.19000244140625,65.37999725341797,63.84000015258789,65.30999755859375,25768400.0,-0.015792682612981945,1.4444504995458674,2.8717868461206355,57.41890813932978,56.2031224584237,1.4157405649872317,0.4382733734651083,-2.294398762737586,-9.143503744856858,34.13587787591344,1.5399971008300781,1.0609282988589683,-0.640498161315918,-3.7681781090888222,2.4871817864569934,-2.204338135202377,0.9233418125705342,-1.9665366139355456,7.526934647230569,-50.69799571817722,1.5638399738864552,4,1.8449974060058594,0.47499656677246094,-4.10250186920166,-9.595001220703125,-8.240001678466797,2,-0.1646674420860158,5.604755145493257,65.22000122070311,1.2433259680515811,65.41000366210939,1.0344901672768898,68.26000213623047,-0.1646674420860158
10358,2021-04-15,65.01999664306639,65.22000122070311,63.68000030517578,63.97000122070313,24927700.0,0.012930272162207324,1.1241324879640324,-0.937499999999981,59.80390470242255,56.68818177200936,0.8332765327565852,-0.47598145986293616,-2.9625010811498242,-9.756046654530195,33.577769161634464,1.5400009155273295,1.0434270733985045,0.2274961471557475,-2.8699321788222676,3.3249244731337626,-1.321218015833253,1.776210310144755,-2.4205388934177563,27.858565863438233,-34.22047780189301,1.5487141629890064,4,1.0650024414062642,-0.28499794006346235,-4.844996452331529,-10.15999603271483,-8.939994812011705,3,-0.16933249600078648,1.4444504995458674,64.19000244140625,5.604755145493257,65.22000122070311,1.2433259680515811,65.41000366210939,-0.16933249600078648
10359,2021-04-16,64.75,65.51999664306639,64.56999969482422,65.33000183105469,24625500.0,-0.004152517025624691,-1.0212648529315975,-0.5523851044505108,49.52829113574803,55.696754253117795,1.267966393138181,-0.13244118911249814,-2.520095954572838,-9.276902692622826,33.06978795853241,0.9499969482421733,1.1016317698841505,-0.09350051879883381,-3.1505948937728476,2.96359385617518,-1.6220477062858407,1.435046668688173,-1.79710984350411,22.245327191746924,-38.41406441409151,1.5285471874870056,4,1.3349990844726562,-0.015001296997070312,-3.9924983978271484,-9.654998779296875,-7.790000915527344,4,-0.14517376873944254,1.1241324879640324,65.01999664306639,1.4444504995458674,64.19000244140625,5.604755145493257,65.22000122070311,-0.14517376873944254
10360,2021-04-19,63.63000106811523,64.73999786376953,63.06999969482422,64.69999694824219,23997700.0,-0.01729728080130921,1.9043504221053853,1.8448146589145369,46.77060467919293,55.07143033786991,2.1587922285758125,1.0301348727735231,-1.2729324472690848,-7.9484734392619885,32.691373920034295,1.6800003051757812,1.178005192818972,-1.2069995880126996,-4.274329389378572,1.8603302133531798,-2.7406644886956357,0.3266653126702366,4.859996795654304,21.875074505876746,-37.93043002636145,1.533664900682939,4,2.1499977111816477,1.1049976348877024,-2.795000076293938,-8.399999618530266,-6.7600021362304545,0,-0.13044160141024486,-1.0212648529315975,64.75,1.1241324879640324,65.01999664306639,1.4444504995458674,64.19000244140625,-0.13044160141024486
10361,2021-04-20,62.70000076293945,63.7599983215332,62.40999984741211,63.63999938964844,19872100.0,-0.014615751839768487,1.2881398123034051,0.8785067720049996,46.08632100165535,54.47287071185628,2.950740061803373,1.822829760100504,-0.20428724185459401,-6.824032714542639,31.713680103516694,1.3499984741210938,1.1358514478727102,-1.990500068664545,-5.175964208773209,1.1949640714441188,-3.583232138718884,-0.39776799861021317,5.681597137451178,9.324797888299214,-50.41046874040219,1.5927320700543335,4,2.749998092651367,2.0349979400634766,-1.864999771118164,-7.394998550415039,-5.780002593994141,1,-0.12535885988373752,1.9043504221053853,63.63000106811523,-1.0212648529315975,64.75,1.1241324879640324,65.01999664306639,-0.12535885988373752
10362,2021-04-21,63.70000076293945,63.77999877929688,62.29999923706055,62.790000915527344,24364200.0,0.01594896312331584,1.7663649360233353,-0.9680863583791571,48.961221379530976,53.102726143251985,1.7332533748949572,0.8855598965951117,-1.0827568446658375,-7.636972088799148,31.522655399028444,1.4799995422363352,0.8898317423783766,-1.001500129699707,-4.170842431726214,2.1678421723268073,-2.5861712807129607,0.5831710213135466,4.442733215332041,43.47834328275123,-14.004533283642601,1.584671151013256,4,1.694997787475586,1.0349979400634766,-2.684999465942383,-8.394998550415039,-5.970001220703125,2,-0.13092621746780397,1.2881398123034051,62.70000076293945,1.9043504221053853,63.63000106811523,-1.0212648529315975,64.75,-0.13092621746780397
10363,2021-04-22,62.56999969482422,63.90999984741211,62.27999877929688,63.349998474121094,38257600.0,-0.017739420009122986,-1.3970593185158737,-0.8571416594355086,43.408775634288794,50.79606010330417,2.4148870575109243,2.168482214311396,0.1704000474732581,-6.325220920174395,30.888805640104344,1.6300010681152273,0.7957623032976073,-2.158001136779788,-5.241339750174362,0.9253374766147928,-3.699670443477075,-0.6163318300825011,5.222170198974624,8.950651442403759,-43.464740987943976,1.5416693066972897,4,2.8149986267089844,2.164999008178711,-0.7499980926513601,-5.4249973297119,-5.450000762939446,3,-0.10580148576271087,1.7663649360233353,63.70000076293945,1.2881398123034051,62.70000076293945,1.9043504221053853,63.63000106811523,-0.10580148576271087
10364,2021-04-23,59.2400016784668,60.0,57.9000015258789,59.15999984741211,77479500.0,-0.053220361716461384,1.625000596047025,-0.10256661058726867,27.689484514447898,48.38960421232821,4.83979951663396,5.564843431054555,3.584819133550674,-2.8373783002571855,30.981908511318313,4.66999816894532,0.5678863971108115,-5.348999214172366,-9.12026424812548,-1.5777341802192524,-7.234631731148923,-3.4633666971958093,8.111194526171886,19.59065599443196,-26.373869714993955,1.885632516976556,4,2.5249977111816406,3.954998016357422,3.009998321533203,-1.7350006103515625,-2.3500022888183594,4,-0.053342332172160334,-1.3970593185158737,62.56999969482422,1.7663649360233353,63.70000076293945,1.2881398123034051,62.70000076293945,-0.053342332172160334
10365,2021-04-26,58.7599983215332,59.52000045776367,58.459999084472656,59.099998474121094,39645900.0,-0.008102689792935491,-1.25532536574478,-4.249904634751097,28.56241925936648,45.358881160664744,4.77996286839366,5.864296011175767,4.087378225455289,-2.2150894635814,30.30307454433676,1.0600013732910156,0.051200809609326825,-5.523502349853516,-10.10236203370357,-0.9446426660034533,-7.812932191778543,-3.234072507928488,7.646078415229496,14.309434872436208,-27.780651255368333,2.2894298419250307,4,2.950000762939439,4.435001373291016,3.7925024032592773,-0.9499969482421875,-1.279998779296875,0,-0.03063307162146256,1.625000596047025,59.2400016784668,-1.3970593185158737,62.56999969482422,1.7663649360233353,63.70000076293945,-0.03063307162146256
10366,2021-04-27,57.97000122070313,58.63000106811523,57.77000045776367,58.56000137329102,38167700.0,-0.01344447112655156,1.3561675332480538,1.7352937876560939,24.06014031209783,41.65235140208342,4.954404781297676,6.4718117548734355,4.854142617861598,-1.3052764635640628,29.637631637763313,0.9899978637695312,-0.7112346260570774,-5.986999511718743,-11.362766779794605,-0.6112322436428883,-8.674883145756674,-3.299115877680812,7.585467994971189,3.257341739750756,-32.08640138141277,2.687883634037928,4,3.6749973297119,5.1599979400634695,4.86249923706054,-0.15999984741211648,-1.7299995422363352,1,-0.018975371151545017,-1.25532536574478,58.7599983215332,1.625000596047025,59.2400016784668,-1.3970593185158737,62.56999969482422,-0.018975371151545017
10367,2021-04-28,57.61999893188477,58.15999984741211,57.1500015258789,57.52000045776367,30387400.0,-0.006037645013769022,-1.4047683923705485,-0.16948889535448786,19.600226373273344,37.185276032177946,4.776773331547048,6.679931184872451,5.155089109955092,-0.8417059601223897,29.28912918345048,1.0099983215332102,-1.0347204507215864,-6.029501724243154,-12.107956288068458,0.04895283958214236,-9.068729006155799,-2.9902744423305023,7.001214032840274,6.952626075493984,-20.162052424597665,3.0392272819126487,4,3.7150001525878693,5.200000762939446,5.579999923706048,0.6700000762939382,-0.25,2,-0.012148572994021833,1.3561675332480538,57.97000122070313,-1.25532536574478,58.7599983215332,1.625000596047025,59.2400016784668,-0.012148572994021833
10368,2021-04-29,58.27999877929688,58.29999923706055,57.47000122070313,57.88000106811523,23290600.0,0.011454353690501184,2.7727300312979226,4.0000381475546,16.644354754808603,33.53150532318468,3.4197887432182057,5.870410201420604,4.472678897073813,-1.4005509535944967,28.741414238138717,0.8299980163574148,-1.4934243879228362,-5.083501815795891,-11.613979784412926,1.4469761528211436,-8.348740800104416,-1.8182628314873739,5.295244583989707,39.64904766366438,20.39639292908587,3.2652389843085174,4,2.6650009155273366,4.540000915527337,4.947500228881829,0.5349998474121023,-1.1899986267089915,3,-0.009437186832198963,-1.4047683923705485,57.61999893188477,1.3561675332480538,57.97000122070313,-1.25532536574478,58.7599983215332,-0.009437186832198963
10369,2021-04-30,57.52999877929688,58.43000030517578,57.06999969482422,57.61000061035156,30731800.0,-0.012868908986086391,-1.720001220703125,-0.20000572207861556,19.362328212460284,30.486141271325504,3.3949422402417113,6.395419980430354,5.1988284450848425,-0.5686975177328435,28.097003924788776,1.3600006103515625,-1.9637914483031267,-5.482501602172846,-12.482228803237113,1.5172255988914287,-8.982365202704976,-1.9826380016407086,5.1457107267526325,18.77546698886605,-0.5464874082955475,3.499863600532137,4,2.960000991821282,5.249999999999993,6.1650028228759695,1.815002441406243,-0.5299987792968821,4,-0.007126713994641265,2.7727300312979226,58.27999877929688,-1.4047683923705485,57.61999893188477,1.3561675332480538,57.97000122070313,-0.007126713994641265
10370,2021-05-03,57.2599983215332,57.88000106811523,56.84000015258789,57.86000061035156,22281700.0,-0.004693211602515124,2.2499865890221216,7.4998569521273115,19.24262582245251,27.5035084736363,2.979678882614138,6.2552489429105265,5.396216261545234,-0.1890014605187602,26.92037723611464,1.0400009155273366,-2.6076412784589067,-5.288501930236819,-12.529815517800799,1.9528116573271532,-8.909158724018809,-1.6678451364548295,4.518797614720263,23.46357285641837,4.48910256955029,3.6206567937819867,5,3.115001678466797,5.405000686645508,6.182502746582031,2.085002899169922,-0.2599983215332031,0,-0.00646173494115565,-1.720001220703125,57.52999877929688,2.7727300312979226,58.27999877929688,-1.4047683923705485,57.61999893188477,-0.00646173494115565
10371,2021-05-04,56.9000015258789,56.97999954223633,55.81000137329102,56.88000106811523,35323600.0,-0.006287055644549788,12.000233124932667,-0.033333969113785625,20.293368203490417,24.31819145407624,2.716046030387254,6.253832563660147,5.75206730024528,0.2718873534081112,25.822432751352398,1.4499969482421804,-3.1053340960031406,-5.215498924255378,-12.729144083660351,2.298146235149595,-8.972321503957865,-1.4586763445528916,3.9898111693147627,41.6030762197204,20.30562217909879,3.756822579702485,5,2.9599990844726634,5.249998092651374,6.542499542236335,2.6000003814697337,0.4799995422363281,1,0.010193286481611663,2.2499865890221216,57.2599983215332,-1.720001220703125,57.52999877929688,2.7727300312979226,58.27999877929688,0.010193286481611663
10372,2021-05-05,56.849998474121094,57.29999923706055,56.459999084472656,56.959999084472656,21001900.0,-0.0008787882322826013,1.126580200295518,-5.499904634751097,14.447346875898504,21.100254925366208,1.8910567284825888,5.864161919780301,5.784040535959619,0.43341554898132983,24.587934192018764,0.8400001525878906,-3.5266834730698093,-4.795501899719241,-12.395696150825643,2.8046923513871604,-8.595599025272435,-0.9954047741660403,3.0238519566920417,39.694562015791526,18.432795119688624,3.8000971255532003,5,1.055002212524414,5.30000114440918,6.592502593994141,3.5200023651123047,1.0,2,-0.010729935128001356,12.000233124932667,56.9000015258789,2.2499865890221216,57.2599983215332,-1.720001220703125,57.52999877929688,-0.010729935128001356
10373,2021-05-06,57.18999862670898,57.25,56.25,56.61999893188477,25529300.0,0.005980653680099257,1.8985404688191065,-5.181786655569298,17.301036006975963,19.945982868980437,0.7908097990891534,5.004166403028115,5.362857176220693,0.20501611346679027,23.108830212118544,1.0,-3.9035895028928635,-3.9625015258789134,-11.36315423349567,3.438151181737851,-7.662827879687292,-0.26217517207053476,1.8710819925997342,52.671672366874624,30.231669034130967,3.700326353808381,5,0.4750022888183665,4.960000991821296,6.252502441406257,3.180002212524421,1.0,3,0.0031474088039535886,1.126580200295518,56.849998474121094,12.000233124932667,56.9000015258789,2.2499865890221216,57.2599983215332,0.0031474088039535886
10374,2021-05-07,57.66999816894531,58.0099983215332,57.2400016784668,57.70000076293945,19959000.0,0.00839306790981742,1.3692287828725358,-0.05263615799547721,22.71061439321349,19.29578232829677,0.07228656521243693,3.8895296422519294,4.895521947987689,-0.15099597592113412,21.059571217946015,0.8199996948242259,-4.441744831001941,-2.9530017852783175,-9.698912262414893,3.7929086918582655,-6.3259570238466125,0.4199534532899776,0.7408666011598584,84.54542617163382,59.471404113643466,3.3729552385682915,5,-0.4499969482421875,4.480001449584961,5.772502899169922,2.700002670288086,0.3200035095214844,4,-0.010057188048771981,1.8985404688191065,57.18999862670898,1.126580200295518,56.849998474121094,12.000233124932667,56.9000015258789,-0.010057188048771981
10375,2021-05-10,55.97000122070313,57.22999954223633,55.88000106811523,57.1500015258789,35046500.0,-0.029478012870089,1.0149286023366615,39.32994278448776,21.214712006638692,18.9796236276902,1.4917794145042578,5.1079300729197215,6.576439886414221,1.6525460541030554,20.379230098004886,1.7899971008300852,-4.887929086339923,-4.180998611450185,-10.837044920064095,2.475047697163724,-7.50902176575714,-0.8529754571432306,2.039997100830071,7.272730425374038,-18.975815048853136,3.3280231543069556,5,1.1499996185302663,6.179998397827141,7.472499847412102,4.399999618530266,1.25,0,0.018402693529259384,1.3692287828725358,57.66999816894531,1.8985404688191065,57.18999862670898,1.126580200295518,56.849998474121094,0.018402693529259384
10376,2021-05-11,55.040000915527344,55.63000106811523,54.29999923706055,55.04999923706055,35968100.0,-0.016616049399544863,1.2735035489666255,0.008473151650341161,12.73665816074454,18.21700493740922,2.193076567630797,5.519135261017439,7.408461421028051,2.67854136375999,20.169697333046987,1.6700019836425852,-4.811668704055911,-4.601998901367189,-11.182431437693452,1.9784336349590745,-7.892215169530324,-1.3117826332040536,2.9699974060058594,19.946141808064127,-3.952635304094059,3.290216268163132,5,1.3249988555908203,6.354997634887695,8.40250015258789,5.329999923706055,2.1399993896484375,1,0.035610447890085606,1.0149286023366615,55.97000122070313,1.3692287828725358,57.66999816894531,1.8985404688191065,57.18999862670898,0.035610447890085606
10377,2021-05-12,53.61999893188477,54.6500015258789,53.41999816894531,54.38999938964844,30232300.0,-0.02579945421552443,-1.1025662761770807,77.0129721480344,12.426528641458503,17.748357591481433,3.3369218626336945,6.436668363804465,8.764834147919835,4.180070440760488,20.276400429305507,1.6200027465820312,-4.78032008569582,-5.493500709533684,-12.231903719014348,1.244902299946986,-8.862702214274016,-2.1242992047933527,3.6479995727538963,4.357314951867652,-20.546953339871827,3.369201504740335,5,2.305000305175774,7.334999084472649,9.822502136230462,6.750001907348626,2.0499992370605398,2,0.07012312963688982,1.2735035489666255,55.040000915527344,1.0149286023366615,55.97000122070313,1.3692287828725358,57.66999816894531,0.07012312963688982
10378,2021-05-13,54.0099983215332,54.38999938964844,53.459999084472656,54.040000915527344,29192500.0,0.007273394207707007,1.5479476393279858,0.038964384620339125,20.8472539286698,17.913349337726935,2.545178205911405,5.459443844708062,8.357624250258034,3.882198169529744,20.488607504123078,0.9300003051757812,-4.60084525442776,-4.553001403808594,-11.054448571469024,1.9484457638518364,-7.803724987638809,-1.3022778199783787,2.4884001159667974,12.854033398130548,-12.196823085768239,3.250723583830214,5,1.7049999237060547,6.944999694824219,9.257501602172852,6.360002517700195,1.8600006103515696,3,0.07109794985971929,-1.1025662761770807,53.61999893188477,1.2735035489666255,55.040000915527344,1.0149286023366615,55.97000122070313,0.07109794985971929
10379,2021-05-14,55.349998474121094,55.849998474121094,54.2599983215332,54.599998474121094,28158300.0,0.024810223925773478,-1.2237759626106395,-24.997838525111252,32.655134610720324,19.403628091978916,0.9648939405286043,3.561722742640015,7.066243191399167,2.6939877069847213,20.235524197386273,1.8400001525878906,-4.29350175275588,-2.7430011749267607,-8.697270333461589,3.21126798360806,-5.720135754194175,0.23413340434065333,0.5327199096679678,50.65615773016583,23.244982292948563,2.977134579267411,5,0.36499977111816406,5.604999542236328,8.25250244140625,5.020002365112305,0.520000457763679,4,0.051309850603080465,1.5479476393279858,54.0099983215332,-1.1025662761770807,53.61999893188477,1.2735035489666255,55.040000915527344,0.051309850603080465
10380,2021-05-17,55.33000183105469,55.88999938964844,54.7599983215332,55.290000915527344,20010200.0,-0.000361276307455638,-1.054535996670828,0.053334554036458336,35.43046301847892,21.085527515866527,0.7625168055059106,3.0862557989452597,7.057935600916075,2.884762598733552,20.8870911802117,1.1300010681152344,-4.002227750696626,-2.3479978561401396,-7.814345595171119,3.11834988289084,-5.081171725655629,0.3851760133753501,-1.910003662109375,77.32804526977772,44.92576910044808,2.7331738695154892,5,0.3849964141845703,5.624996185302734,9.134999275207505,5.519998550415032,-0.07000350952148438,0,0.04807518090337659,-1.2237759626106395,55.349998474121094,1.5479476393279858,54.0099983215332,-1.1025662761770807,53.61999893188477,0.04807518090337659
10381,2021-05-18,54.84000015258789,56.13999938964844,54.79999923706055,55.95000076293945,18703400.0,-0.00885598522051334,-1.2520964763809816,-27.74938012588213,34.891305970334855,23.35707852635945,1.038820456836092,3.1170251932973088,7.542047464616985,3.54746076177679,21.88902402084879,1.3400001525878906,-3.8001610565088413,-2.4449995040893526,-7.506293590594844,2.6162945824161383,-4.975646547342102,0.0856475391633964,-1.370601959228516,52.20593185158591,15.899359743099602,2.5306470432527464,5,0.8749980926513672,4.68499755859375,9.819998741149902,6.054998397827148,1.2299995422363281,1,0.043398998203739714,-1.054535996670828,55.33000183105469,-1.2237759626106395,55.349998474121094,1.5479476393279858,54.0099983215332,0.043398998203739714
10382,2021-05-19,55.36000061035156,55.43000030517578,53.84000015258789,54.06999969482422,23769700.0,0.009482138153114716,1.2237759626106395,-1.1621623479276926,33.885215475717246,25.19976513399737,0.3187576540150303,2.0450263516683265,6.931167279956028,3.1985469308508954,23.148424342919633,1.5900001525878906,-3.562705858297768,-1.5079990386962905,-5.631230186095699,2.6152321087031183,-3.569614612395995,0.5536165350034139,-1.7837783691406273,70.89557125085048,33.56549848544111,2.0616155736997057,5,0.3549976348876953,4.10999679565429,9.709999084472656,6.23499870300293,0.5499992370605469,2,0.03287571666832512,-1.2520964763809816,54.84000015258789,-1.054535996670828,55.33000183105469,-1.2237759626106395,55.349998474121094,0.03287571666832512
10383,2021-05-20,55.95000076293945,56.2400016784668,55.36000061035156,55.56999969482422,23145200.0,0.01065751708965057,-1.2000047683761295,0.294574262344529,41.12360436692935,27.245652908854687,-0.5203546078966426,0.9840986378161034,6.268809378525333,2.7768175580706256,24.213892267976977,0.8800010681152344,-3.3245064896119843,-0.5869989395141602,-3.7290269416894546,2.5550290626611343,-2.1580129406018074,0.9840150615734871,-2.271227435791019,87.91663620208982,46.246805344402375,1.5710140010876483,5,-0.6250019073486328,3.519996643066399,9.399998664855957,5.974998474121094,1.529998779296875,3,-0.005004514569722951,1.2237759626106395,55.36000061035156,-1.2520964763809816,54.84000015258789,-1.054535996670828,55.33000183105469,-0.005004514569722951
10384,2021-05-21,56.08000183105469,56.709999084472656,55.97999954223633,56.41999816894531,17723100.0,0.0023235221866404476,-1.703697424377287,-0.8947246900567184,43.264858923671625,29.69566923296946,-1.00533724816313,0.6379267843344962,6.032297084665139,2.8175515378232916,24.72398741860311,0.7599983215332031,-3.021108913065092,-0.2989978790283203,-3.1752879698444616,2.577292211787821,-1.737142924436391,1.1391471663797503,-2.2475548028271533,78.0488680180713,32.66842075004426,1.4381450454080702,5,-1.0150032043457031,3.3899955749511648,9.329997062683105,6.019996643066406,0.6699981689453125,4,-0.0037447020740577486,-1.2000047683761295,55.95000076293945,1.2237759626106395,55.36000061035156,-1.2520964763809816,54.84000015258789,-0.0037447020740577486
10385,2021-05-24,56.959999084472656,57.38999938964844,56.4000015258789,56.6500015258789,19164400.0,0.01569181927042429,-1.4444465375630822,-0.9117673458397121,50.323262750462895,33.871958631827056,-1.933458957690334,-0.40457913317015226,5.067035762460243,2.078096029136006,25.105876004111984,1.30999755859375,-2.7557827752449597,0.6709993362426729,-1.996677290717706,3.338675963203052,-0.662838977237513,2.004837649722859,-2.897347891745511,87.88731274399294,40.29287659883798,1.3338383134801879,5,-1.5550003051757812,2.1199989318847656,8.449999809265137,5.725000381469727,-0.8199996948242188,0,-0.01913623894149641,-1.703697424377287,56.08000183105469,-1.2000047683761295,55.95000076293945,1.2237759626106395,55.36000061035156,-0.01913623894149641
10386,2021-05-25,56.86999893188477,57.56000137329102,56.41999816894531,57.56000137329102,22309900.0,-0.0015800588840321206,2.3043454223794986,-2.2258318566646467,50.107298640583764,38.058710853952086,-1.7395019554185538,-0.42289587199560685,5.040276346129822,2.319760352945032,25.197510216612972,1.1400032043457102,-2.62990303164878,0.6359992980957117,-1.929137904875816,3.2011365010672392,-0.6465693033900521,1.9185678995814754,-2.4746129194654998,81.45155336062417,31.500512945252673,1.2825686014857631,5,-1.3599987030029368,1.7950000762939382,8.38749980926513,5.969999313354485,-0.8600006103515696,1,-0.028310192378936505,-1.4444465375630822,56.959999084472656,-1.703697424377287,56.08000183105469,-1.2000047683761295,55.95000076293945,-0.028310192378936505
10387,2021-05-26,56.91999816894531,57.22999954223633,56.59000015258789,57.04999923706055,15173600.0,0.0008791847722808832,1.612233458672957,0.18840667846085804,48.50498002035354,41.13179153080583,-1.42167292968837,-0.5565614877752978,4.839775733255252,2.4061709105907028,25.055412547651024,0.6399993896484375,-2.3259206586265435,0.7209985733032198,-1.7828831296084218,3.2248802762148614,-0.530942278152601,1.9729394247590406,-2.1448583132214267,70.90895534551585,20.422090591099263,1.2519408514558192,5,-1.2199974060058594,1.7450008392333984,8.172500610351562,5.920000076293945,-0.15999984741210938,2,-0.01493321330753028,2.3043454223794986,56.86999893188477,-1.4444465375630822,56.959999084472656,-1.703697424377287,56.08000183105469,-0.01493321330753028
10388,2021-05-27,57.72999954223633,57.88000106811523,57.0,57.11000061035156,32387600.0,0.014230523530356365,-1.09524025776448,-4.7691833680565745,50.32052026619749,43.09461215919219,-1.8422294217378195,-1.486071784024361,3.853344337435267,1.7410694063263321,24.836287846090052,0.9600028991699148,-1.7933471545972495,1.558499908447267,-0.8597656854028131,3.976765502297347,0.349367111522227,2.767632705372307,-2.620676304404384,92.10518918875543,44.029326915043164,1.2091327969250403,5,-1.8699989318847656,0.9349994659423828,7.334999084472656,5.469999313354492,-1.6399993896484375,3,-0.03152606459822804,1.612233458672957,56.91999816894531,2.3043454223794986,56.86999893188477,-1.4444465375630822,56.959999084472656,-0.03152606459822804
10389,2021-05-28,57.11999893188477,57.6500015258789,56.93999862670898,57.54999923706055,20303900.0,-0.010566440588749115,1.2539599883743968,-0.6935500741406034,56.952827373195944,45.48598597638296,-1.0669517890715383,-0.9574512718165309,4.342276773658348,2.4788846552213784,24.4567518254167,0.7900009155273509,-1.114500464373421,0.9689992904663143,-1.407365305332739,3.3453638862653676,-0.21918300743321595,2.1571815883658445,-1.6227807978131708,48.648488425741924,-4.399141327114393,1.188182297899527,5,-1.2599983215332102,-0.4099998474121165,7.939999580383294,6.079999923706048,-1.1599998474121165,4,0.006302531811683831,-1.09524025776448,57.72999954223633,1.612233458672957,56.91999816894531,2.3043454223794986,56.86999893188477,0.006302531811683831
10390,2021-06-01,56.88999938964844,57.81999969482422,56.59000015258789,57.61000061035156,20326400.0,-0.004026602705483384,1.1578950890765751,1.674420255140994,62.21927707200561,48.52242720990194,-0.6620132202182134,-0.7974795736565241,4.445072265226344,2.8288351305736867,24.038320337393763,1.2299995422363281,-0.6616123696993341,0.7574996948242188,-1.5880745871263215,3.103073976774759,-0.41528744615105495,1.9302868357994925,-1.0591916448107312,32.19180050740614,-24.0084466303105,1.1727871409752704,6,-1.029998779296875,-0.4200000762939453,5.590000152587891,6.305000305175781,-1.5,1,-0.0024608787335285154,1.2539599883743968,57.11999893188477,-1.09524025776448,57.72999954223633,1.612233458672957,56.91999816894531,-0.0024608787335285154
10391,2021-06-02,57.47999954223633,57.68999862670898,56.7599983215332,56.90999984741211,18483600.0,0.010370893986953345,-1.1379249866266619,-0.7916649006061119,78.6350284404449,53.49462865042723,-0.9366457972759861,-1.4143123392173749,3.671816365303151,2.3460303042266943,23.18965105953503,0.9300003051757741,-0.3808653408805185,1.3184999465942369,-1.0807561124837548,3.7177560056722285,0.11887191705524458,2.518127976133229,-1.3623047321397692,68.99215178344402,5.976597223429806,1.1996280295389952,6,-0.8599987030029297,-1.4549999237060547,4.972499847412102,5.715000152587891,-1.4899978637695312,2,-0.02331245934689441,1.1578950890765751,56.88999938964844,1.2539599883743968,57.11999893188477,-1.09524025776448,57.72999954223633,-0.02331245934689441
10392,2021-06-03,56.2400016784668,57.099998474121094,56.09000015258789,56.97999954223633,21831300.0,-0.02157268395345724,1.0612300506033476,-1.2982425613363493,64.69041128386993,56.11316275230952,0.49316961533335046,-0.2343735094450139,4.779682718270408,3.695723449293922,22.66330095009143,1.3899993896484375,-0.15854618734689296,0.10900192260741903,-2.268815202965044,2.486819048179882,-1.0799066401788124,1.2979104853936505,1.6399993896484304,8.379969226703752,-58.461631399381886,1.1889085627862312,6,0.6899986267089844,-0.31500244140625,6.147497177124023,6.889997482299805,0.48999786376953125,3,-0.00408967549909689,-1.1379249866266619,57.47999954223633,1.1578950890765751,56.88999938964844,1.2539599883743968,57.11999893188477,-0.00408967549909689
10393,2021-06-04,57.36999893188477,57.75,56.540000915527344,56.54999923706055,21493800.0,0.020092411445475244,-1.880962761126249,-1.1081108946006508,63.68565212514498,58.382139774695446,-0.4628967279217733,-1.4231603350620716,3.574382917452155,2.684862400342645,21.8456458492144,1.5099983215332031,0.15708319375456625,1.22999916076661,-1.1659881947443438,3.625986516277564,0.03200548301113315,2.427992838522087,0.4742021179199085,73.98838832305465,4.888785499612624,1.197993677755477,6,-0.38499832153321023,-1.4449996948242259,4.707500457763658,5.450000762939446,-0.5,4,-0.01063274571568007,1.0612300506033476,56.2400016784668,-1.1379249866266619,57.47999954223633,1.1578950890765751,56.88999938964844,-0.01063274571568007
10394,2021-06-07,57.09000015258789,57.43999862670898,56.77999877929688,57.40999984741211,17364400.0,-0.004880578429665383,2.473708514867443,-0.39024367550870065,61.518320293951554,59.626035057305295,-0.02744975466634969,-1.253087942226145,3.7749177368476694,3.0564345341319807,21.521730188029913,0.6599998474120952,0.45985694316077286,0.9790002822876005,-1.3521784992412762,3.310179063816477,-0.18658910847683785,2.144589673052039,0.7191168792724554,57.80348350308373,-9.831641788918425,1.1655893907644383,6,-0.10499954223632812,-1.1650009155273438,4.792499542236328,5.729999542236328,-0.5699996948242188,0,-0.01751620244048413,-1.880962761126249,57.36999893188477,1.0612300506033476,56.2400016784668,-1.1379249866266619,57.47999954223633,-0.01751620244048413
10395,2021-06-08,57.0,57.63999938964844,56.599998474121094,57.45000076293945,33254500.0,-0.0015764608924039303,1.5060322917193296,1.4062537252938512,64.9171382792013,61.27157279492946,0.07690904597924941,-1.140437185574541,3.690891596266084,3.179176258355014,20.54861640383921,1.0400009155273438,0.6517078991178096,0.8375001907348647,-1.5258502261428006,3.20085060761253,-0.34417501770396797,2.0191753991736974,0.7747346942748976,54.81927295540251,-14.157509631360611,1.1816752084388318,6,-0.0149993896484375,-1.2850017547607422,4.6349992752075195,5.779998779296875,-1.1899986267089773,1,-0.01824563009697089,2.473708514867443,57.09000015258789,-1.880962761126249,57.36999893188477,1.0612300506033476,56.2400016784668,-0.01824563009697089
10396,2021-06-09,57.0,57.47999954223633,56.97000122070313,57.36000061035156,13904800.0,0.0,-1.4285740236149438,0.8,62.20238804817877,62.79350702024338,0.10872228781077808,-1.0393585711739632,3.5252053772701544,3.175525799012533,18.942577664953358,0.509998321533196,0.82286296889135,0.7395002365112333,-1.590175261516329,3.0691757345387956,-0.42533751250255136,1.904337985525018,0.7410400034411566,54.81927295540251,-13.33998991012713,1.1648377490137818,6,-0.0149993896484375,-1.2850017547607422,4.5199995040893555,5.664999008178711,-2.029998779296868,2,-0.028245624743009845,1.5060322917193296,57.0,2.473708514867443,57.09000015258789,-1.880962761126249,57.36999893188477,-0.028245624743009845
10397,2021-06-10,57.38000106811523,58.02999877929688,56.93000030517578,57.1500015258789,26738100.0,0.006666685405530393,-2.283567813160188,-0.6388865341414827,60.983114530082766,63.97823971623063,-0.2225710357712174,-1.1839271490545187,3.0040513125012183,2.8207120081733237,16.800155802361967,1.0999984741211009,0.868798500895565,0.9315011978149315,-1.087057452893383,2.950059848523246,-0.07777812753922575,1.9407805231690887,-1.2900009155273366,56.37592999380357,-8.900639029855341,1.009279325354156,6,-0.32000160217284446,-1.6550025939941335,3.6249990463256907,4.769998550415046,-2.7400016784667898,3,-0.024224457367966523,-1.4285740236149438,57.0,1.5060322917193296,57.0,2.473708514867443,57.09000015258789,-0.024224457367966523
10398,2021-06-11,57.849998474121094,57.93999862670898,56.95000076293945,57.47000122070313,18119700.0,0.008190961959863685,2.535722070844751,1.6521652596486844,62.91970079368085,64.64122565184007,-0.7529357577601488,-1.4245272117487673,2.388037344651792,2.372344069104763,14.541954800160289,0.9899978637695241,0.9400922214176575,1.209498596191409,-0.5457868866463045,2.9647840790291227,0.33185585477254875,2.0871413376102694,-1.7211983489990246,87.41256875790239,22.770455163529803,0.877642741418857,6,-0.7899990081787109,-2.125,2.177501678466797,4.30000114440918,-2.609996795654297,4,-0.019360396913161382,-2.283567813160188,57.38000106811523,-1.4285740236149438,57.0,1.5060322917193296,57.0,-0.019360396913161382
10399,2021-06-14,58.18999862670898,58.20000076293945,57.22999954223633,58.02000045776367,21784500.0,0.005877271591285815,9.210407966591712,0.44736683598689914,59.74644026728294,64.3664660068709,-1.0339228548541328,-1.6241221000935937,1.8852299615182417,2.045312449280992,13.259150861412788,0.970001220703125,1.0410593584433698,1.4074987411498938,-0.3676010369584475,3.182598519258235,0.5199488520957232,2.2950486302040645,-2.023174528503411,99.37486737985465,36.11687761864586,0.8875498890541722,6,-1.0449981689453054,-2.3799991607665945,1.7175016403198313,3.960000991821296,-1.9599990844726491,0,-0.02268430530978449,2.535722070844751,57.849998474121094,-2.283567813160188,57.38000106811523,-1.4285740236149438,57.0,-0.02268430530978449
10400,2021-06-15,57.9900016784668,58.41999816894531,57.79999923706055,58.209999084472656,20806500.0,-0.0034369643059311006,-1.0666552226185253,-1.2941163270802085,58.7227756776445,62.15399347767084,-0.7392180648762476,-1.2802668482466046,1.8525855706737246,2.196731108619673,11.999006135870745,0.6199989318847656,1.0597370848901662,1.0745018005371065,-0.6399372716265646,2.7889408727007776,0.217282264455271,1.931721336618942,-1.7418505136718778,71.14113376037523,9.763795938876385,0.8572195360818357,6,-0.7350025177001953,-2.0700035095214844,1.6949987411499023,4.159997940063477,-2.0300025939941406,1,-0.02534921845413529,9.210407966591712,58.18999862670898,2.535722070844751,57.849998474121094,-2.283567813160188,57.38000106811523,-0.02534921845413529
10401,2021-06-16,57.22000122070313,58.36999893188477,56.77000045776367,58.1500015258789,21879700.0,-0.013278158914928673,1.3357725207163722,4.227323958315207,52.100864131439494,60.75515490517857,-0.011149345408206557,-0.34026611295365683,2.407793927206832,3.00579203640622,10.879452596237133,1.5999984741211009,1.0375372253418078,0.18550128936768573,-1.2259916143125125,1.596994193047884,-0.5202451624724134,0.8912477412077848,-0.8415392356591909,27.27281134330748,-31.53982378092479,0.7057464518400992,6,0.259998321533196,-1.3000030517578196,2.414999008178704,4.929998397827141,-4.220001220703132,2,-0.024641730467177103,-1.0666552226185253,57.9900016784668,9.210407966591712,58.18999862670898,2.535722070844751,57.849998474121094,-0.024641730467177103
10402,2021-06-17,57.18000030517578,57.9000015258789,56.70000076293945,57.04999923706055,21498800.0,-0.0006990722592448151,-1.8915750141327807,-0.139786048877333,45.682888634043074,58.75484785061169,0.19692108327361524,-0.16540468934201158,2.2058651352764826,3.1044973091229195,9.316757090153715,1.200000762939446,0.9883516865067818,0.05450038909911825,-1.1166515826806744,1.225652360878911,-0.5310755967907781,0.6400763749890146,-0.6790461490977577,27.90699221756227,-25.59164230019725,0.5855759858898966,6,0.3299980163574219,-1.2600021362304688,1.6999988555908203,4.214998245239258,-2.8699989318847585,3,-0.03864986136197357,1.3357725207163722,57.22000122070313,-1.0666552226185253,57.9900016784668,9.210407966591712,58.18999862670898,-0.03864986136197357
10403,2021-06-18,55.66999816894531,56.75,55.099998474121094,56.68000030517578,55118300.0,-0.02640787212611795,1.8695640636091633,-7.7691833680565745,40.027495231623675,56.36697839924193,1.6096951290217305,1.3940167579338194,3.425612705554414,4.668691628910359,8.636870198277183,2.0800018310546875,0.7264224816615013,-1.4415016174316406,-2.6767601647565513,-0.20624307010672993,-2.0591308910940924,-0.8238723437691888,2.75,17.168667084904598,-35.41738131397319,0.6176292736624552,6,1.0900001525878906,0.2700004577636719,2.770000457763672,5.284999847412109,-2.4899978637695312,4,-0.0185018647956674,-1.8915750141327807,57.18000030517578,1.3357725207163722,57.22000122070313,-1.0666552226185253,57.9900016784668,-0.0185018647956674
10404,2021-06-21,55.86999893188477,56.040000915527344,55.36999893188477,55.75,19254600.0,0.0035926130683983093,1.9130337432724611,-0.11881057235446342,42.955792153625,53.926828829733445,1.3616276151798914,1.2411087195414154,2.892689127606353,4.550462977833803,8.23731824728919,0.670001983642571,0.6554228902329342,-1.2310007095336815,-2.506105143068787,0.04410372400142393,-1.8685529263012342,-0.5934484927661288,2.4835992431640577,23.1927870042906,-30.652225084941158,0.6375522167675525,6,0.8899993896484304,0.26000022888182883,2.464999198913567,5.084999084472649,-2.799999237060554,0,-0.011276127894436772,1.8695640636091633,55.66999816894531,-1.8915750141327807,57.18000030517578,1.3357725207163722,57.22000122070313,-0.011276127894436772
10405,2021-06-22,55.86999893188477,56.27999877929688,55.5,55.93999862670898,18682800.0,0.0,1.0799967447916463,-0.5833359824520834,37.894721142505816,51.22597695132534,1.323679283299704,1.217693451524859,2.6447801912941387,4.593466734804501,8.178557305279863,0.7799987792968821,0.5079293769980922,-1.1765007019042883,-2.565105478852807,0.21210407504423046,-1.8708030903785513,-0.4821983134300254,2.418527249145505,23.547411314134024,-27.209175289385584,0.6943023884742605,6,0.8899993896484304,0.26000022888182883,2.464999198913567,5.084999084472649,-2.1699981689453196,1,0.006443540670019621,1.9130337432724611,55.86999893188477,1.8695640636091633,55.66999816894531,-1.8915750141327807,57.18000030517578,0.006443540670019621
10406,2021-06-23,55.2599983215332,55.97000122070313,55.22999954223633,55.86999893188477,20287900.0,-0.010918214104411628,-1.2089662711517213,8.71433242506999,41.86043269590258,49.10123452530532,1.8560922528011758,1.7928107744175747,3.0007975434316236,5.252302186182305,8.293509688008623,0.740001678466804,0.3728392226216357,-1.7060012817382812,-3.3079665004179617,-0.1040360630586008,-2.5069838910781215,-0.905018672398441,2.9647573053588943,5.714274036653766,-48.32058737288786,0.8009826093398398,6,1.5,0.8700008392333984,3.0749998092651367,5.694999694824219,-1.539997100830071,2,0.012667404708673002,1.0799967447916463,55.86999893188477,1.9130337432724611,55.86999893188477,1.8695640636091633,55.66999816894531,0.012667404708673002
10407,2021-06-24,56.06999969482422,56.099998474121094,55.34000015258789,55.4900016784668,21209700.0,0.014658005752696157,1.3750111759481674,-0.9508154688946033,38.596499446868926,46.398656597881775,0.9395266066488475,0.965359048117179,1.9741936334443295,4.4775003129740725,8.366618108128627,0.8400001525878906,0.23057817861526075,-0.8534999847412124,-2.504940472539289,0.7979405030568643,-1.6792202286402542,-0.027779740842170497,2.0922607890124567,58.787898404302055,6.976417600741044,0.8257202438990401,6,0.6899986267089844,0.05999946594238281,1.5499982833862305,4.884998321533203,-2.3899993896484375,3,-0.054752982192500466,-1.2089662711517213,55.2599983215332,1.0799967447916463,55.86999893188477,1.9130337432724611,55.86999893188477,-0.054752982192500466
10408,2021-06-25,55.90999984741211,56.40999984741211,55.75,56.02000045776367,21101200.0,-0.002853573181433089,-2.069764553503309,-0.18965687338450307,39.42652403258489,44.14088812735977,0.888872296677782,1.0350874761451507,1.8845085692813228,4.651209634684804,8.770095567404216,0.6599998474121094,0.10904293917463548,-0.9224998474121122,-2.5873427791113457,0.7423430842871213,-1.7549213132617254,-0.09007838156249903,2.191015396230256,57.627129602689685,6.3020483372659655,0.8324214658496156,6,0.8499984741210938,0.8499984741210938,1.6824979782104492,5.0449981689453125,-1.8499984741210866,4,-0.028617393641347744,1.3750111759481674,56.06999969482422,-1.2089662711517213,55.2599983215332,1.0799967447916463,55.86999893188477,-0.028617393641347744
10409,2021-06-28,57.47999954223633,57.72999954223633,56.34000015258789,56.36000061035156,22480900.0,0.028080838832212685,-1.3965509870530473,-10.181751976695796,53.399429524562386,43.54940522146176,-0.8855580062409913,-0.5339341012901002,0.08662366498982976,3.1092975498027045,8.767924716259639,1.8199996948242188,0.003099320141508599,0.6294998168945298,-1.0560864255525715,2.315086059341631,-0.21329330432902083,1.4722929381180805,0.5609953660156108,90.0,37.50103126137846,0.8427931212235508,6,-0.7450008392333984,-0.720001220703125,-0.08250141143798828,3.4749984741210938,-3.579998016357429,0,-0.07480861641101622,-2.069764553503309,55.90999984741211,1.3750111759481674,56.06999969482422,-1.2089662711517213,55.2599983215332,-0.07480861641101622
10410,2021-06-29,56.75,57.83000183105469,55.88000106811523,57.54999923706055,26360000.0,-0.012700061726686807,1.8676388503213135,-0.7142857142857143,48.39537887921367,43.13768463788111,-0.391076161616688,0.19503901645762767,0.611663277137481,3.8457013963916324,8.641348825966464,1.9500007629394602,-0.18707118096558162,-0.09349975585937642,-1.779558045312605,1.5925585335938521,-0.9365289005859907,0.7495293888672379,1.2321749795693222,58.46150460330851,5.997608235894745,0.8430291447266147,6,-0.25,0.009998321533203125,0.5174980163574219,4.204998016357422,-2.8600006103515625,1,-0.06484582035552033,-1.3965509870530473,57.47999954223633,-2.069764553503309,55.90999984741211,1.3750111759481674,56.06999969482422,-0.06484582035552033
10411,2021-06-30,56.13999938964844,56.38000106811523,55.38999938964844,56.34000015258789,29891600.0,-0.010748909433507703,6.071375049386556,0.2500011920940324,42.26931666028511,42.75839886301911,0.055446100166818724,0.7373049017102176,1.0353711437133342,4.468364175533857,8.643906974338101,1.3600006103515625,-0.4015885039787861,-0.636500358581543,-2.3225586959043696,1.0495579787412836,-1.4795295272429598,0.2065288100798739,1.784532059811923,32.128461758834696,-19.020994413079826,0.8430291686614139,6,0.3250007629394531,0.6199989318847656,1.102499008178711,4.814998626708984,-2.220001220703125,2,-0.04346274765294866,1.8676388503213135,56.75,-1.3965509870530473,57.47999954223633,-2.069764553503309,55.90999984741211,-0.04346274765294866
10412,2021-07-01,56.0099983215332,56.63999938964844,55.86999893188477,56.13000106811523,24871600.0,-0.0023156585238439664,-2.8499876022812813,0.6000114440481058,38.020838766045436,42.53543703351042,0.0022674220655076738,0.8950825413275325,0.9414899703679822,4.59475221297032,8.14208668566357,0.7700004577636648,-0.617863237277426,-0.7550012588501005,-2.4595039389748194,0.9495014212746185,-1.60725259891246,0.09725008121225898,1.858042468420372,25.40976686594792,-20.27885531850095,0.8522513400623579,7,0.5200023651123047,0.75,1.0775012969970703,4.944999694824219,-1.9599990844726562,3,-0.04088550561426596,6.071375049386556,56.13999938964844,1.8676388503213135,56.75,-1.3965509870530473,57.47999954223633,-0.04088550561426596
10413,2021-07-02,56.7599983215332,56.9900016784668,56.31999969482422,56.54999923706055,17219400.0,0.01339046638949215,-1.000011387187137,-1.749952317375652,41.16193075455529,42.336119100280456,-0.6446476565165042,0.10228380232004497,0.008135712880459778,3.8515312490716553,8.008026193149654,0.9800033569335938,-0.7226987635211799,0.025498771667479048,-1.6550844821098565,1.7060820254448146,-0.8147928552211852,0.8657903985561433,1.0526816221037194,56.14744102859144,16.53719768557798,0.8402916268886675,7,-0.2299976348876953,0.0,0.4225015640258789,4.194999694824219,-2.819999694824226,4,-0.05426353254821992,-2.8499876022812813,56.0099983215332,6.071375049386556,56.13999938964844,1.8676388503213135,56.75,-0.05426353254821992
10414,2021-07-06,56.09000015258789,57.0099983215332,55.70000076293945,56.91999816894531,26186600.0,-0.011804055474947672,1.5940588824051518,-3.9523887375113533,38.901866972317634,42.44802419248177,0.06687182223747357,0.7310020828026609,0.5905660327947189,4.523203868430059,8.04676825689126,1.30999755859375,-0.7981050439502297,-0.5944993972778292,-2.289986232547477,1.1009874379918188,-1.4422428149126532,0.2532440203569948,1.668426161658715,28.688527153113043,-6.646864352875426,0.8477434176348239,7,0.4400005340576172,0.6699981689453125,1.172499656677246,4.864997863769531,-1.9500007629394531,1,-0.03619181268986338,-1.000011387187137,56.7599983215332,-2.8499876022812813,56.0099983215332,6.071375049386556,56.13999938964844,-0.03619181268986338
10415,2021-07-07,55.959999084472656,56.45000076293945,55.709999084472656,56.36999893188477,14857400.0,-0.0023177227270739786,1.596481130749617,0.49397690034425135,42.045446882787715,42.46858132435789,0.23577638791316247,0.8211971906125299,0.645157479106004,4.625399580922249,8.247909373739049,0.7400016784667969,-0.7099010712575264,-0.6725004196166964,-2.3908833458663423,1.0458825066329496,-1.5316918827415194,0.1866910435081266,1.7452586729714383,35.185189545838796,-1.121729984526155,0.8591914631248236,7,0.6250019073486328,0.7999992370605469,0.3250007629394531,4.994998931884766,-2.4199981689453125,2,-0.03681196555211075,1.5940588824051518,56.09000015258789,-1.000011387187137,56.7599983215332,-2.8499876022812813,56.0099983215332,-0.03681196555211075
10416,2021-07-08,55.38999938964844,55.72000122070313,54.790000915527344,55.31000137329102,19162000.0,-0.010185841746776947,1.513508637176689,-0.19511718568276384,39.40828434422006,42.5587796462858,0.9232450999653565,1.3327247481752806,1.1570371870330831,5.145634868848248,8.711056694423267,1.1699981689453125,-0.6731695133669575,-1.1620000839233384,-2.9570303142771337,0.6330301464304569,-2.0595151991002325,-0.26448496874644434,2.2631531821291944,27.026989873857094,-9.915227450631864,0.8975151151768975,7,0.9200019836425781,1.2150001525878906,0.7750005722045898,5.564998626708984,-1.8999977111816406,3,-0.027080700785859335,1.596481130749617,55.959999084472656,1.5940588824051518,56.09000015258789,-1.000011387187137,56.7599983215332,-0.027080700785859335
10417,2021-07-09,55.9900016784668,56.11000061035156,55.31000137329102,55.5099983215332,18708000.0,0.010832321636213837,1.2222163353536868,6.000190739593304,52.122037856546214,43.96939229339261,0.3472151065004425,0.6569289397124436,0.5159720282805225,4.488313623362529,9.51745710738227,0.7999992370605398,-0.5821509068006989,-0.4924978256225572,-2.2599690625461974,1.274973411301083,-1.3762334440843773,0.39123779283926297,1.54862482706082,54.05415158112513,14.007159647964507,0.88373561846182,7,0.31999969482421875,0.6149978637695312,0.33249855041503906,4.964996337890625,-2.5200004577636648,4,-0.03697094923141586,1.513508637176689,55.38999938964844,1.596481130749617,55.959999084472656,1.5940588824051518,56.09000015258789,-0.03697094923141586
10418,2021-07-12,56.72999954223633,56.7599983215332,56.11000061035156,56.2599983215332,15392800.0,0.013216607279619375,1.4528272010134162,0.979162361916872,55.321784749145884,44.18298731834633,-0.2952859999534354,-0.18053474498399424,-0.2786135160242722,3.7046176170973197,10.152692523272611,0.7699966430664062,-0.4575328533498677,0.3034999847412081,-1.3487563467736692,1.9557563162560854,-0.5226281810162305,1.1296281504986467,0.6986819396912765,87.38742763665482,43.340975954848034,0.8261281657574385,7,-0.4199981689453125,-0.125,-0.30249977111816406,4.224998474121094,-4.040000915527351,0,-0.04724132428699357,1.2222163353536868,55.9900016784668,1.513508637176689,55.38999938964844,1.596481130749617,55.959999084472656,-0.04724132428699357
10419,2021-07-13,56.86999893188477,57.29999923706055,56.34000015258789,56.61999893188477,15716000.0,0.002467819333300314,-1.370375254313876,0.5319135121096032,56.082724157518186,45.0371367937135,-0.5933060832323491,-0.4474359271107815,-0.44852081996531723,3.525122623984835,10.526332073408403,0.9599990844726562,-0.36049903583038656,0.5094993591308636,-0.9390505471471684,1.9580492654088957,-0.21477559400815238,1.2337743122698797,0.4531353273868248,82.86850228198107,34.73247476623139,0.724274953139016,7,-0.8249988555908274,-0.2649993896484446,-0.41499900817871804,4.084999084472649,-4.6800003051757955,1,-0.05152101917014562,1.4528272010134162,56.72999954223633,1.2222163353536868,55.9900016784668,1.513508637176689,55.38999938964844,-0.05152101917014562
10420,2021-07-14,56.52000045776367,57.459999084472656,56.33000183105469,57.16999816894531,16263600.0,-0.006154360483465182,-1.194180150884977,-2.5999908447265625,57.91458719315883,46.77550018625502,-0.31219464568432187,-0.2247351951179013,-0.1244096559351675,3.810835331756792,10.781928039783228,1.1299972534179688,-0.2599603817279359,0.23300094604492472,-1.000652437629867,1.4666543297197165,-0.3838257457924712,0.8498276378823206,-1.7299995422363281,64.79403478091908,10.8254823286848,0.6168266918373969,7,-0.3950004577636719,0.08499908447265625,-0.06500053405761719,4.43499755859375,-4.080001831054695,2,-0.042109006525818504,-1.370375254313876,56.86999893188477,1.4528272010134162,56.72999954223633,1.2222163353536868,55.9900016784668,-0.042109006525818504
10421,2021-07-15,55.81000137329102,56.4000015258789,55.56999969482422,56.4000015258789,18917000.0,-0.012561908682276468,1.8135648013448857,0.907695738674689,48.34606598264171,47.92274765476572,0.3867415024812928,0.3944370637797192,0.562523675091974,4.488491827923504,11.022499453856582,0.9500007629394531,-0.40035493389544285,-0.40649814605712464,-1.575092285148017,0.7620959930337676,-0.9907952156025672,0.17779892348831794,-0.966600494384771,23.255838710879427,-28.859570927274614,0.5842970695454455,7,0.31499862670897727,0.7949981689453054,0.5399980545043874,5.144996643066399,-3.8000030517578196,3,-0.04067372158944316,-1.194180150884977,56.52000045776367,-1.370375254313876,56.86999893188477,1.4528272010134162,56.72999954223633,-0.04067372158944316
10422,2021-07-16,54.97000122070313,56.93000030517578,54.9000015258789,56.04999923706055,25263800.0,-0.015051068480888663,-2.327873927114086,1.8305046390586426,44.49649329144614,48.293254603309144,1.1887094978951112,1.1176847389794844,1.3708336276390796,5.284389955412692,11.403576365552492,2.029998779296882,-0.4732930743191659,-1.135998344421381,-2.338441269266582,0.06644458042381984,-1.7372198068439815,-0.5347768819987806,-0.07426837768555572,2.7343656867659196,-46.672768883590464,0.6012214624226013,7,1.154998779296868,1.634998321533196,1.379998207092278,5.98499679565429,-1.740001678466804,4,-0.0269237676800147,1.8135648013448857,55.81000137329102,-1.194180150884977,56.52000045776367,-1.370375254313876,56.86999893188477,-0.0269237676800147
10423,2021-07-19,54.63999938964844,54.81000137329102,53.97000122070313,54.40999984741211,27007700.0,-0.0060033076901298,1.9473508094469327,-0.21296293025802376,30.547942127378533,47.365040731649245,1.3257850300428942,1.4404160377031658,1.653696327176064,5.534871091368132,10.884348381027852,1.0,-0.45349779455249006,-1.4145002365112305,-2.773593751238998,-0.05540672178346284,-2.0940469938751107,-0.7349534791473502,2.8199996948242188,19.197667021539225,-24.038931303922674,0.679546757363883,7,1.0750007629394531,1.5550003051757812,1.7524995803833008,6.314998626708984,-0.8299980163574148,0,-0.02141285106176194,-2.327873927114086,54.97000122070313,1.8135648013448857,55.81000137329102,-1.194180150884977,56.52000045776367,-0.02141285106176194
10424,2021-07-20,55.2400016784668,55.56000137329102,54.27000045776367,54.91999816894531,19867000.0,0.010981008336761189,1.6874937912015613,1.391322375731843,39.47002856499857,47.07888314078379,0.6621643284055025,0.8335315517058746,0.9970808917117608,4.902578080330912,10.093616875173995,1.2900009155273509,-0.3730654034496723,-0.7829980850219727,-2.1885070722106548,0.6225109021667095,-1.4857525786163137,-0.0802435914276316,2.1501974487304665,36.38972020435409,-4.717747202740853,0.7027544935943396,7,0.47499847412109375,0.9549980163574219,1.1524972915649414,5.714996337890625,-1.4300003051757741,1,-0.04616225514619854,1.9473508094469327,54.63999938964844,-2.327873927114086,54.97000122070313,1.8135648013448857,55.81000137329102,-0.04616225514619854
10425,2021-07-21,56.22999954223633,56.27999877929688,55.0099983215332,55.18000030517578,18497200.0,0.01792175658378814,1.2087008442107559,3.2812116299307403,50.596027560811585,48.32196572040507,-0.3190586906653152,-0.1350365076274116,0.015610870010107192,3.8796509891751327,9.287120282388035,1.270000457763679,-0.3515598996990974,0.1889997482299819,-1.2174794932229958,1.5954789896829595,-0.5142398724965034,0.8922393689564672,1.0917956268310505,76.35131826183775,32.699097961932566,0.7032396207264874,7,-0.5149993896484375,-0.034999847412109375,0.24750041961669922,4.724998474121094,-3.099998474121101,2,-0.07184778496206046,1.6874937912015613,55.2400016784668,1.9473508094469327,54.63999938964844,-2.327873927114086,54.97000122070313,-0.07184778496206046
10426,2021-07-22,55.959999084472656,56.540000915527344,55.68000030517578,56.06000137329102,36691000.0,-0.004801715453703004,-1.6060630581163482,-0.09524034426760253,49.674907373280355,48.05006233337553,0.0450350657166112,0.2003681091168943,0.3211588430229284,4.081286827179298,8.173628147130746,0.8600006103515625,-0.2579369909611131,-0.11600074768066548,-1.474674333093276,1.242672837731945,-0.7953375403869671,0.5633360450256362,1.2947602056274405,67.229678353906,20.391272324873242,0.6793367927063052,7,-0.24499893188476562,0.21000099182129617,0.6274995803833008,4.994998931884766,-2.0699996948242188,3,-0.06290208211851778,1.2087008442107559,56.22999954223633,1.6874937912015613,55.2400016784668,1.9473508094469327,54.63999938964844,-0.06290208211851778
10427,2021-07-23,53.0,54.709999084472656,52.31999969482422,54.58000183105469,67742300.0,-0.052894909451382977,1.5978305939329607,15.799656685102825,31.010105096860613,45.34876459423272,2.8343628403362615,3.0763014440408227,3.328820819438647,6.981201104654133,7.856278535141889,3.6399993896484375,-0.2680770812067266,-2.922499847412112,-4.85607930095432,-0.988920393869904,-3.8892895741832163,-1.9557101206410081,4.189064128712161,16.11374664632162,-28.326567639186177,0.9667897267711024,7,1.8899993896484375,2.1100006103515625,3.6999988555908203,7.954998016357422,0.9399986267089773,4,-0.018679276952203727,-1.6060630581163482,55.959999084472656,1.2087008442107559,56.22999954223633,1.6874937912015613,55.2400016784668,-0.018679276952203727
10428,2021-07-26,54.31000137329102,54.540000915527344,52.7599983215332,52.81000137329102,32881200.0,0.02471700704322677,-1.2249947548112488,-0.9493659883917448,41.555983753878984,43.7346823271617,1.2795421271196048,1.7289293027201111,2.0701146045310352,5.639518507340327,7.8511785683514885,1.7800025939941406,-0.17363719687126178,-1.5324985504150348,-3.5962692671369965,0.5312721663069269,-2.5643839087760156,-0.500613192054054,2.6843001780656195,47.15642423760331,0.6937230352545853,1.0318853583609808,7,0.5799980163574148,0.7649993896484304,2.404996871948235,6.644996643066399,-0.25,0,-0.019885873757053973,1.5978305939329607,53.0,-1.6060630581163482,55.959999084472656,1.2087008442107559,56.22999954223633,-0.019885873757053973
10429,2021-07-27,53.18000030517578,53.20000076293945,52.31000137329102,53.11999893188477,39878000.0,-0.020806500451884813,16.799580392904684,0.04000091552733901,37.95494558602541,41.51694437081353,2.0462574723771993,2.656466230863309,3.1961388957458183,6.756014234925658,9.043357356480037,2.0,-0.2867230526228255,-2.4474996566772447,-4.681870403336212,-0.21312891001827694,-3.5646850300067285,-1.3303142833477608,3.6273291719195626,20.56735286133876,-26.193239134279175,1.1171853733294845,7,1.4400005340576172,1.8900012969970703,3.1699981689453125,7.774997711181641,0.48999786376953125,1,0.011846578873635716,-1.2249947548112488,54.31000137329102,1.5978305939329607,53.0,-1.6060630581163482,55.959999084472656,0.011846578873635716
10430,2021-07-28,53.06999969482422,53.91999816894531,52.93999862670898,53.02999877929688,28478800.0,-0.0020684582497239035,-7.909037314467515,0.6666666666666272,39.53068902785832,40.53745804250428,1.8052518939923559,2.610475047347272,3.3014471701704906,6.813251921695375,9.82454794069606,0.9799995422363352,-0.5093001857092005,-2.373500251770018,-4.8151408209108055,0.06814031737076931,-3.594320536340412,-1.1526799671996244,3.467490096042866,17.966865337564535,-29.99734133994162,1.2208202845703942,7,1.5500011444091797,2.000001907348633,3.3749990463256836,7.884998321533203,0.6599998474121094,2,0.013943879455853292,16.799580392904684,53.18000030517578,-1.2249947548112488,54.31000137329102,1.5978305939329607,53.0,0.013943879455853292
10431,2021-07-29,53.70000076293945,54.099998474121094,53.31999969482422,53.47999954223633,16886600.0,0.011871133818315727,-1.888879469899264,5.499904634752074,39.69396584283863,40.00384388154789,0.9437129802361071,1.8849448513906495,2.6897743232293863,6.147826509381289,10.206458670273248,1.029998779296875,-0.7602356204660694,-1.6214992523193388,-4.158577532192282,0.9155790275536049,-2.8900383922558106,-0.35296011238286695,2.5838397228730656,57.916696469017346,10.279877947556315,1.268539139936473,7,0.7250003814697266,1.3700008392333984,2.744997978210449,7.254997253417969,-0.19000244140625,3,-0.010614519305884418,-7.909037314467515,53.06999969482422,16.799580392904684,53.18000030517578,-1.2249947548112488,54.31000137329102,-0.010614519305884418
10432,2021-07-30,53.72000122070313,53.9000015258789,53.25,53.6500015258789,16465700.0,0.0003724479977564865,2.0232607654229655,0.3181786655570073,35.514930735179036,40.55573150463683,0.8132781343746771,1.7756242749673206,2.671948648194352,6.047131019641732,10.862354824209344,0.6500015258788991,-1.0256408456065955,-1.4869989395141516,-4.098842554426156,1.1248446753978527,-2.792920746970154,-0.18107713205814946,2.3254089183581,63.22870568834792,19.76827798184413,1.3059218074560033,7,0.7049999237060476,1.3500003814697195,2.7249975204467702,7.23499679565429,-0.06999969482423296,4,0.0031645228049583807,-1.888879469899264,53.70000076293945,-7.909037314467515,53.06999969482422,16.799580392904684,53.18000030517578,0.0031645228049583807
10433,2021-08-02,53.68000030517578,54.47000122070313,53.540000915527344,53.9900016784668,18098100.0,-0.0007446186637823926,-2.152542592053818,-4.428610354222534,34.49952788972455,40.0034536518286,0.7853728139488538,1.6580579018129598,2.6946839932582165,6.012091241145093,11.701538954309207,0.9300003051757884,-1.165214558658775,-1.37299995422363,-3.9624038464371907,1.2164039379899307,-2.6677019003304068,-0.07829800811685317,2.141285307939242,63.42588095671169,23.919638094120934,1.2947019461067797,8,0.7450008392333984,1.3900012969970703,2.764998435974121,5.844997406005859,-0.1100006103515625,0,0.0048434858430528305,2.0232607654229655,53.72000122070313,-1.888879469899264,53.70000076293945,-7.909037314467515,53.06999969482422,0.0048434858430528305
10434,2021-08-03,54.06000137329102,54.15999984741211,53.2599983215332,53.88999938964844,16375900.0,0.007079006444763447,3.86488715680513,-0.5483910662647126,38.08140824328887,38.612940394326074,0.24628571942774613,1.178604333813439,2.2972860574536043,5.54157213915888,12.131748592324474,0.9000015258789062,-1.201589556553344,-0.8914989471435462,-3.4688677691847474,1.685869874897655,-2.180183358164143,0.3971854638770509,1.5506071854345578,73.20266978490653,35.371061423525894,1.2886844110205995,8,0.36499977111815696,1.0100002288818288,2.6999969482421804,5.4099960327148295,-0.6599998474121236,1,0.0,-2.152542592053818,53.68000030517578,2.0232607654229655,53.72000122070313,-1.888879469899264,53.70000076293945,0.0
10435,2021-08-04,53.9000015258789,54.43999862670898,53.70000076293945,54.25,17612700.0,-0.002959671538061981,1.0274032733429685,-2.0587905306854712,40.22518799179585,37.56297157416114,0.04583816716506561,1.2399333875993293,2.4093018572218625,5.615751132974822,12.499854573863015,0.7399978637695241,-1.1019165351547144,-0.9484989166259865,-3.5208148165908497,1.6238169833388767,-2.234656866608418,0.3376590333564451,1.5125706017206113,53.27876028716423,13.04147204760416,1.286157949982431,8,-0.3900012969970632,1.1700000762939524,2.8474969863891673,5.569995880126953,-0.06000137329100852,2,-0.004267223569987433,3.86488715680513,54.06000137329102,-2.152542592053818,53.68000030517578,2.0232607654229655,53.72000122070313,-0.004267223569987433
10436,2021-08-05,53.88999938964844,54.02000045776367,53.58000183105469,53.9900016784668,15310000.0,-0.00018556838492223005,4.499988079059676,0.2857220708446809,43.95972810711862,39.001818575300916,-0.3002418408428298,1.1929611439655048,2.3731158108136086,5.524792230801623,12.196733213169209,0.4399986267089844,-1.1335231226323828,-0.8835010528564453,-3.476724867758257,1.7097227620453666,-2.180112960307355,0.41311085459446417,1.336418492692566,52.458913875478096,7.168859679224688,1.2966119074509068,8,-0.4649982452392578,0.9950008392333984,2.739999771118164,5.579998016357415,1.1000022888183594,3,-0.002969008150385033,1.0274032733429685,53.9000015258789,3.86488715680513,54.06000137329102,-2.152542592053818,53.68000030517578,-0.002969008150385033
10437,2021-08-06,53.91999816894531,54.13000106811523,53.72999954223633,53.86000061035156,19256000.0,0.0005566669073415742,-1.5000119209402794,-0.5999618539004387,45.833329654037286,39.47707923087406,-0.20787517854920168,1.0539690253503053,2.2947132655851163,5.377174435011213,12.232865476861152,0.40000152587889914,-1.3540370104402157,-0.7500020980834989,-3.3037276110806033,1.8037234149136054,-2.026864854582051,0.5268606584150533,1.1314347228526955,54.545311243871744,5.708761155462952,1.2768627564985506,8,-0.5299968719482351,0.9650020599365234,2.6925010681152344,5.159999847412109,0.6000022888183594,4,-0.007603854995088755,4.499988079059676,53.88999938964844,1.0274032733429685,53.9000015258789,3.86488715680513,54.06000137329102,-0.007603854995088755
10438,2021-08-09,54.04999923706055,54.40999984741211,53.83000183105469,54.08000183105469,14670100.0,0.00241099911961995,-1.4680902870778445,-0.5000635808748728,42.71724848929695,40.006223997904236,-0.42313307326284644,0.7514202000243131,2.0907083141476903,5.113149060063179,12.794208885836106,0.5799980163574219,-1.5661146623835265,-0.48600101470947266,-2.859489482688815,1.8874874532698698,-1.6727452486991439,0.7007432192801986,0.8369477636270446,66.94921281479367,15.855045545836958,1.1867442339896694,8,-0.3449993133544922,0.8350009918212891,2.5950002670288086,4.614999771118164,1.0699996948242259,0,-0.0074005127997741615,-1.5000119209402794,53.91999816894531,4.499988079059676,53.88999938964844,1.0274032733429685,53.9000015258789,-0.0074005127997741615
10439,2021-08-10,53.93999862670898,54.38999938964844,53.5099983215332,54.2400016784668,16215700.0,-0.0020351639575258984,1.9333443535979045,9.99923712651009,34.29356494292095,39.42432132180008,-0.21678695249449476,0.6647391861729872,2.1435661762593057,5.119857716864367,13.764146217656773,0.8800010681152344,-1.33368300146671,-0.4495016098022546,-2.5639779625531247,1.6649747429486155,-1.5067397861776897,0.6077365665731804,0.7923316363348221,46.236576782036884,-1.594045058592748,1.0572381763754362,8,-0.07999801635741477,0.9450016021728587,2.705000877380378,4.725000381469734,0.8900032043457102,1,-0.0068594538617868794,-1.4680902870778445,54.04999923706055,-1.5000119209402794,53.91999816894531,4.499988079059676,53.88999938964844,-0.0068594538617868794
10440,2021-08-11,54.13999938964844,54.36000061035156,53.84000015258789,54.2599983215332,18590800.0,0.0037078377462254064,2.249967217804904,0.3999923706830687,37.39613944656323,39.16900727776948,-0.2783143537422603,0.2922777577814131,1.8949832388324879,4.816200359770335,14.648806655911557,0.5200004577636719,-1.3108599763388824,-0.13050079345703125,-1.9930004096064167,1.7319988226923542,-1.0617506015317275,0.800749014617665,0.4469911400101978,70.0,23.606068178468774,0.9312498080746937,8,-0.279998779296875,0.7450008392333984,2.505000114440918,4.524999618530273,0.11999893188476562,2,-0.013668228151310746,1.9333443535979045,53.93999862670898,-1.4680902870778445,54.04999923706055,-1.5000119209402794,53.91999816894531,-0.013668228151310746
10441,2021-08-12,53.540000915527344,54.18000030517578,53.2599983215332,54.16999816894531,15070100.0,-0.01108235095835286,1.8307686890383463,5.250023842070127,55.555555555555486,41.395743368922425,0.3314576727556968,0.7520519377944765,2.4194054662122113,5.278142384607406,15.53474148673944,0.9200019836425781,-1.152237640827643,-0.6169992446899428,-2.357127374103065,1.1231288847231795,-1.487063309396504,0.25306482001661834,0.9103702647492327,24.34801934546516,-24.807235096548993,0.8700640647065623,8,0.3249988555908203,1.3449993133544922,3.1324987411499023,3.1699981689453125,-0.5600013732910156,3,0.005603272916148594,2.249967217804904,54.13999938964844,1.9333443535979045,53.93999862670898,-1.4680902870778445,54.04999923706055,0.005603272916148594
10442,2021-08-13,53.4900016784668,53.56000137329102,53.06000137329102,53.5,15281100.0,-0.000933866944444639,6.692244490741258,0.015870420829548895,38.61113465858523,41.8525885654625,0.38599161769048607,0.7225329055523844,2.4316641958343013,5.222722186126674,15.99327284448293,0.5,-1.0051039491027325,-0.5929985046386719,-2.313317592252197,1.1273205829748534,-1.453158048445438,0.2671610391680943,0.8699989318847656,31.851910459063653,-16.830954768864338,0.8601595438067643,8,0.2599983215332031,1.394998550415039,2.967498779296875,2.9799976348876953,-0.6200027465820241,4,0.02804262390972867,1.8307686890383463,53.540000915527344,2.249967217804904,54.13999938964844,1.9333443535979045,53.93999862670898,0.02804262390972867
10443,2021-08-16,53.47000122070313,53.4900016784668,53.0,53.22999954223633,17690300.0,-0.0003739102100592806,2.499979564311113,-24.004196871423833,55.823298710053066,43.8239097284363,0.4169140249178369,0.6855334309297589,2.376484849287799,5.159109339964928,15.83788578883791,0.4900016784667969,-0.9002858714859201,-0.5544990539550696,-2.2746391462477433,1.1656410383376041,-1.41456910010141,0.3055709921912708,0.7669994354248004,33.81305230803059,-17.665067338060823,0.8600700461463382,8,0.24999809265136008,1.4149990081787038,2.9874992370605398,2.5549983978271413,0.029998779296867895,0,0.01963716501008772,6.692244490741258,53.4900016784668,1.8307686890383463,53.540000915527344,2.249967217804904,54.13999938964844,0.01963716501008772
10444,2021-08-17,52.68999862670898,53.18000030517578,52.22000122070313,53.16999816894531,22014900.0,-0.014587667405777882,2.8399670412670517,-1.99998410553919,43.98733909801937,44.24192651801668,1.0975655711706906,1.333046996588429,3.0797204745311078,5.850433444509356,16.569445647649843,1.25,-0.7674066355749574,-1.2070014953613324,-2.925814697226542,0.5118117065038774,-2.066408096293941,-0.34759489442872393,1.4313820724487414,21.9625018716972,-32.360199762127884,0.8594066009326061,8,0.6250019073486399,2.1500015258789134,3.7675018310546946,3.2350006103515696,1.3400001525879048,1,0.046118815116916956,2.499979564311113,53.47000122070313,6.692244490741258,53.4900016784668,1.8307686890383463,53.540000915527344,0.046118815116916956
10445,2021-08-18,52.18999862670898,53.02999877929688,52.11000061035156,52.599998474121094,15061700.0,-0.009489466939301527,-2.228087082806324,0.8541671633725156,25.08252570194088,42.14445958410805,1.4857335916607681,1.5967265960934398,3.4984621113160657,6.2124407875074965,17.97881810107023,0.9199981689453196,-0.6295517187912694,-1.5050014495849666,-3.0050296492918704,-0.004973249878062802,-2.2550155494384185,-0.7549873497315147,1.7792717141723742,3.864639041128365,-47.93785562523362,0.7500140998534535,8,1.0700016021728587,2.595001220703132,4.1350011825561594,3.7350006103515696,2.030002593994155,2,0.05058446587110366,2.8399670412670517,52.68999862670898,2.499979564311113,53.47000122070313,6.692244490741258,53.4900016784668,0.05058446587110366
10446,2021-08-19,52.43999862670898,52.66999816894531,51.58000183105469,52.04999923706055,22999400.0,0.004790189817557522,1.5647018696538044,-0.9512183775434863,30.368094211149,40.42610009045379,1.1269293796182325,1.127292657086187,3.1684333985213797,5.830408828483627,19.80091100893253,1.089996337890625,-0.5594627460073411,-1.0790014266967844,-2.2499830050387075,0.09198015164513862,-1.664492215867746,-0.4935106375258229,1.3433447411193953,43.43419164041602,-6.636983668517821,0.5854907891709615,8,0.5550022125244212,1.815002441406257,3.925001144409187,3.4850006103515696,2.220001220703132,3,0.034706326134365195,-2.228087082806324,52.18999862670898,2.8399670412670517,52.68999862670898,2.499979564311113,53.47000122070313,0.034706326134365195
10447,2021-08-20,52.0099983215332,52.38000106811523,51.41999816894531,52.15999984741211,25728300.0,-0.008199853478958019,2.25422523372951,-0.3846198990570906,27.12329397059257,38.693438477264415,1.4052846326349808,1.5592660535212985,3.4995078866420926,6.136192340571114,19.699052732747496,1.0200004577636648,-0.5254256952612053,-1.4595016479492173,-2.7950015405632342,-0.12400175533520041,-2.1272515942562293,-0.7917517016422053,1.5089440618823247,28.502374506808394,-19.058317873770633,0.6677499463070087,8,0.8950004577636719,2.1650009155273438,4.355001449584961,3.9099998474121094,1.9900016784667969,4,0.01865028363789678,1.5647018696538044,52.43999862670898,-2.228087082806324,52.18999862670898,2.8399670412670517,52.68999862670898,0.01865028363789678
10448,2021-08-23,53.22999954223633,53.540000915527344,52.47999954223633,52.59000015258789,23976300.0,0.0234570517222652,-1.4651177232483454,-4.2666191953613755,40.75722922479326,39.411623397472454,0.06340152478764338,0.26794281085960847,2.177565994319721,4.79413506404736,19.107346174784272,1.5300025939941406,-0.5164390268716801,-0.18550033569336222,-1.4640280639940144,1.09302739260729,-0.8247641998436848,0.45376352845696033,-1.8100013732910156,85.37731265722111,39.364005194601866,0.6392638641503248,8,-0.3400001525878906,0.75,3.135000228881836,2.6899986267089844,0.26000213623046875,0,-0.006763115037525136,2.25422523372951,52.0099983215332,1.5647018696538044,52.43999862670898,-2.228087082806324,52.18999862670898,-0.006763115037525136
10449,2021-08-24,53.81000137329102,53.97000122070313,53.31000137329102,53.56000137329102,20348800.0,0.010896145708107374,1.3157901781531502,0.3906253725293851,49.083502896757196,40.710219336382885,-0.6000849872425036,-0.27662356027154544,1.4893004696863628,4.0854287418139705,18.10527343369128,0.740001678466804,-0.5209309258218084,0.36300144195557493,-0.9221226590305918,1.6481255429417416,-0.2795606085375084,1.0055634924486583,-2.3900032043457102,93.72550368903225,46.62232131640734,0.6425620504930823,8,-1.0100021362304759,0.1699981689453054,2.144998550415032,2.1099967956542898,-0.5300025939941406,1,-0.005761036338588377,-1.4651177232483454,53.22999954223633,2.25422523372951,52.0099983215332,1.5647018696538044,52.43999862670898,-0.005761036338588377
10450,2021-08-25,53.81000137329102,54.22999954223633,53.72999954223633,54.08000183105469,15048400.0,0.0,-1.3255591139341572,-1.080001831054659,49.18369460034091,40.002234785803495,-0.7284189596040349,-0.230141427153292,1.3852520991119732,3.9236430253727903,17.564364527830822,0.5,-0.509127785320203,0.3260013580322365,-0.9560278337094275,1.6080305497739005,-0.3150132378385919,0.9670159539030649,-2.288003082275395,85.05345324961844,37.03206300958749,0.6410145958708308,8,-0.9850025177002024,0.1699981689453054,2.144998550415032,2.1099967956542898,0.04999923706053977,2,0.0040884110832797305,1.3157901781531502,53.81000137329102,-1.4651177232483454,53.22999954223633,2.25422523372951,52.0099983215332,0.0040884110832797305
10451,2021-08-26,53.13000106811523,53.75,52.97000122070313,53.75,19570000.0,-0.01263706165808276,1.5161294292095335,2.2962884471383624,42.88291780677859,40.47687735782498,-0.12593688019027383,0.42685130559790707,1.975980332755448,4.451908824307601,17.35850413764728,0.8400001525878906,-0.44019239397898957,-0.32549896240234943,-1.6126425547063903,0.9616446299016914,-0.9690707585543734,0.31807283374967454,-1.4455227020263592,60.85416595961285,13.093809634809055,0.6435717961520211,8,-0.30500221252440696,0.8499984741211009,2.8249988555908274,2.7899971008300852,0.34000015258790484,3,0.020515718627418744,-1.3255591139341572,53.81000137329102,1.3157901781531502,53.81000137329102,-1.4651177232483454,53.22999954223633,0.020515718627418744
10452,2021-08-27,53.88999938964844,53.93999862670898,52.91999816894531,53.36000061035156,16525000.0,0.014304504164395881,2.2381108083560903,-0.8548382134880447,48.70550371562377,39.68601124733284,-0.9199736510474139,-0.3370383024575503,1.1349901362176098,3.5320375394205854,17.03104929113025,1.0200004577636648,-0.39986588226155106,0.4259994506835909,-0.8707083095873571,1.722707210954539,-0.2223544294518831,1.074353330819065,-2.0527897529907193,80.57141985212054,33.782665971313776,0.6483538801354752,8,-1.0650005340576172,-0.8250007629394531,2.0525007247924805,2.029998779296875,0.060001373291015625,4,0.014288373844583369,1.5161294292095335,53.13000106811523,-1.3255591139341572,53.81000137329102,1.3157901781531502,53.81000137329102,0.014288373844583369
10453,2021-08-30,53.93999862670898,54.86999893188477,53.7599983215332,54.2599983215332,14581300.0,0.0009278017744818179,-2.2647062123439268,-0.6037743997236271,50.0,40.35408468088624,-1.0016240810216175,-0.3863697773076993,1.0515894723703525,3.3080592525248775,16.85388318931283,1.1100006103515696,-0.4628817194667505,0.46299877166747194,-0.8479615802175431,1.773959123552487,-0.19248140427503557,1.1184789476099795,-1.9592215957165422,52.307695317313666,5.223998263978629,0.6554801759425058,8,-0.7950000762939382,-0.7950000762939382,1.0600013732910227,1.4300003051757884,0.040000915527350855,0,0.0011123725402044649,2.2381108083560903,53.88999938964844,1.5161294292095335,53.13000106811523,-1.3255591139341572,53.81000137329102,0.0011123725402044649
10454,2021-08-31,54.06000137329102,54.5,53.65999984741211,54.43999862670898,22350100.0,0.0022247450804091518,2.3600006103515625,1.1874925494122268,49.337765283882156,43.04911130110194,-1.0134277937020215,-0.5337375242950841,0.8924434675221917,2.993688761213143,16.521630990120673,0.8400001525878906,-0.43665228111166243,0.5830015182495174,-0.7279588336354976,1.8939618701345324,-0.07247865769299011,1.238481694192025,-1.8480865902271972,58.461679913768464,13.686983615379873,0.6554801759425058,8,-0.9150028228759837,-0.9150028228759837,0.9224987030029226,1.309997558593743,0.11999893188475852,1,-0.010543834264603591,-2.2647062123439268,53.93999862670898,2.2381108083560903,53.88999938964844,1.5161294292095335,53.13000106811523,-0.010543834264603591
10455,2021-09-01,53.66999816894531,54.15999984741211,53.52999877929688,54.11000061035156,18615000.0,-0.00721426552790283,1.333333333333307,1.1579095307888883,51.114897448279194,45.35431166078307,-0.43740689007182,-0.17059562201711742,1.237964493102453,3.23058946098336,16.45707847643409,0.6300010681152273,-0.48842782789667183,0.20449848175049112,-1.0948214876300213,1.5038184511310035,-0.44516150293976153,0.8541584664407438,-1.2454366539758084,38.46152341342876,-8.529483830424219,0.649659984690256,9,-0.5249996185302734,-0.5249996185302734,1.1750030517578125,1.6950016021728516,0.14000320434571023,2,-0.00726661827751085,2.3600006103515625,54.06000137329102,-2.2647062123439268,53.93999862670898,2.2381108083560903,53.88999938964844,-0.00726661827751085
10456,2021-09-02,53.72999954223633,53.88999938964844,53.349998474121094,53.79999923706055,15869500.0,0.001117968610733655,3.32000732421875,0.15908933277847134,52.054772150675,48.12447590301445,-0.32986721218929915,-0.2563411253368173,1.1529261876270596,3.0193139585497804,16.365368556195232,0.5400009155273438,-0.43738689092648286,0.27249984741210653,-1.0177538197583402,1.5627535145825533,-0.37262698617311685,0.9176266809973299,-1.1098030339136002,41.5385157116558,-7.063142234399187,0.6451268335852244,9,-0.05500030517578125,-0.5850009918212891,1.1150016784667969,1.635000228881836,-0.29000091552735086,3,0.0024195248319895946,1.333333333333307,53.66999816894531,2.3600006103515625,54.06000137329102,-2.2647062123439268,53.93999862670898,0.0024195248319895946
10457,2021-09-03,53.5099983215332,54.08000183105469,53.31999969482422,53.43999862670898,13456200.0,-0.004094569562208661,-3.903278204370939,-1.0000000000001015,50.33110115053301,49.18823945031887,0.1400085277366614,-0.07233988155534377,1.3187050750727565,3.1016721326007612,16.30055660463,0.7600021362304688,-0.27388772665361927,0.07299861907959126,-1.1992170420755741,1.3452142802347566,-0.5631092114979879,0.7091064496571704,-0.7098176193255128,12.257981950320255,-36.63574038352896,0.6361078305775817,9,0.38500022888183594,-0.36499977111816406,1.2375030517578125,1.855001449584961,-1.3400001525878906,4,-0.0007474696708030804,3.32000732421875,53.72999954223633,1.333333333333307,53.66999816894531,2.3600006103515625,54.06000137329102,-0.0007474696708030804
10458,2021-09-07,53.6500015258789,53.95000076293945,53.43999862670898,53.56999969482422,13915000.0,0.0026163933608152057,-1.999977560866067,1.142888283378529,58.88889438329557,50.27772739326758,0.07358633961045058,-0.25702416644117676,1.130146502341276,2.8101899731546,16.49590068353361,0.5100021362304759,-0.12626712366832038,0.2330017089843679,-1.010899768686997,1.4769031866557327,-0.38894902985131097,0.8549524478200468,-0.6842353652970417,27.96624963631014,-23.328874766234406,0.6219507388356819,9,0.24499702453613992,-0.5050029754638601,1.0974998474121165,1.714998245239265,-1.390003204345696,1,0.0055917843155297575,-3.903278204370939,53.5099983215332,3.32000732421875,53.72999954223633,1.333333333333307,53.66999816894531,0.0055917843155297575
10459,2021-09-08,53.56999969482422,53.91999816894531,52.9900016784668,53.72999954223633,18235100.0,-0.001491180405951864,2.444449938893873,-1.9999523173757259,63.855391231277984,51.90791590781614,0.12959167648329384,-0.21730429104155036,1.109048703944282,2.7410208746481857,16.61298050827355,0.9299964904785156,0.09202486641164853,0.1714998245239272,-1.0504630447824113,1.3934626938302657,-0.43948161012924203,0.7824812591770964,1.299999237060554,49.57255761180015,-7.403207910093869,0.6109814346531685,9,0.3249988555908203,-0.4250011444091797,1.1775016784667969,1.7950000762939453,0.3300018310546804,2,0.007653534622881875,-1.999977560866067,53.6500015258789,-3.903278204370939,53.5099983215332,3.32000732421875,53.72999954223633,0.007653534622881875
10460,2021-09-09,53.4000015258789,53.88999938964844,53.34000015258789,53.65999984741211,13495800.0,-0.003173383795291418,-1.8947246900567183,1.6249910592948016,59.795922021566156,53.78713859834809,0.26296925448401964,-0.11129350108503644,1.1974210621569554,2.777228359748399,16.736387472224866,0.5499992370605469,0.17546530820531814,0.038501548767079896,-1.1326848791258257,1.2096879766599855,-0.5470916651793729,0.6240947627135327,1.4323974609375156,37.6146596345584,-20.2034777213914,0.5855932139464528,9,0.4949970245361399,-0.2550029754638601,1.3474998474121165,1.964998245239265,1.059997558593757,3,0.014606718296044985,2.444449938893873,53.56999969482422,-1.999977560866067,53.6500015258789,-3.903278204370939,53.5099983215332,0.014606718296044985
10461,2021-09-10,53.84000015258789,54.97999954223633,53.81000137329102,53.849998474121094,20324700.0,0.008239674422026999,-32.43048667502975,0.03845533107384316,68.63541367227847,56.00157303797639,-0.07344854861899108,-0.5561802130001539,0.698891651353108,2.2194888034813474,16.268873477396824,1.579998016357429,0.18308152640250341,0.4635002136230497,-0.7248705142832179,1.6518709415293173,-0.13068515033008055,1.05768557757618,-0.8499984741210938,42.71353701410481,-18.035707870794234,0.5941853639531336,9,0.14500045776367188,-0.6400012969970703,0.4500007629394531,1.5249996185302734,0.6300010681152415,4,-0.0005571838635187731,-1.8947246900567183,53.4000015258789,2.444449938893873,53.56999969482422,-1.999977560866067,53.6500015258789,-0.0005571838635187731
10462,2021-09-13,54.9900016784668,55.4900016784668,54.40999984741211,54.61000061035156,22639200.0,0.0213596122329065,-1.7692262548111486,-38.00648607401755,68.18179668658065,58.02177266981869,-1.1745187502245997,-1.6738634714038483,-0.4932933542131508,0.9412710729216656,15.795391064016789,1.6500015258789062,0.21958725225491094,1.5385017395019531,0.14785070631509,2.9291527726888162,0.843176222908518,2.2338272560953882,-1.9602000427246082,80.0,21.44212201108202,0.6953255165934321,9,-0.75,-1.5350017547607422,-0.8350009918212891,0.3749980926513672,0.21999740600585938,0,-0.028186997716800888,-32.43048667502975,53.84000015258789,-1.8947246900567183,53.4000015258789,2.444449938893873,53.56999969482422,-0.028186997716800888
10463,2021-09-14,54.52000045776367,55.43999862670898,54.27000045776367,55.36999893188477,22072700.0,-0.008547030484764795,1.3636377648137925,-2.2368318024394105,57.5052583019877,58.92927189405264,-0.6857009170045458,-1.1817548118611683,-0.09598524124018581,1.2970642736518272,15.195466974533185,1.1699981689453054,0.34725654072295953,1.016000556945798,-0.45457398511511116,2.486575099006707,0.28071328591534694,1.751287827976249,-1.391790820312501,61.199951171875,6.797638369882776,0.7352872710304541,9,-0.279998779296875,-1.0650005340576172,-0.38249969482421875,0.8449993133544922,0.8499984741211009,1,-0.04310348989521551,-1.7692262548111486,54.9900016784668,-32.43048667502975,53.84000015258789,-1.8947246900567183,53.4000015258789,-0.04310348989521551
10464,2021-09-15,55.11999893188477,55.1500015258789,54.41999816894531,54.66999816894531,18796200.0,0.011005107650098322,1.8627248588205014,-0.5294136126594361,62.288885867036825,60.170826162803486,-1.2510920004157953,-1.6763150552693062,-0.7416042147023347,0.638357852611243,13.996293002781874,0.7300033569335866,0.4016971088056067,1.4944990158081097,-0.09002546991723648,3.079023501533456,0.7022367729454402,2.2867612586707793,-1.8973176127929747,82.7905821401327,30.93258073099834,0.7922622428626721,9,-0.8799972534179759,-1.664999008178718,-0.8249988555908274,0.24500083923339133,0.8800010681152273,2,-0.05188680453143424,1.3636377648137925,54.52000045776367,-1.7692262548111486,54.9900016784668,-32.43048667502975,53.84000015258789,-0.05188680453143424
10465,2021-09-16,54.83000183105469,54.95000076293945,54.2400016784668,54.86000061035156,19863100.0,-0.005261195690305698,5.761925522252498,-0.06666384096977812,67.2064636642823,61.854347442093186,-0.8708201641603353,-1.242076523548036,-0.49734703655512646,0.8750289578428649,12.580900089777622,0.8799972534179759,0.43982702046742617,1.0725017547607436,-0.4470265538591889,2.592030063380676,0.3127376004507738,1.8322659090707134,-1.516627697587893,60.714301933233564,9.581402478903769,0.7597641543099672,9,-0.5900001525878906,-1.3750019073486328,-0.4575014114379883,0.5349979400634766,-5.370002746582031,3,-0.016961522416894304,1.8627248588205014,55.11999893188477,1.3636377648137925,54.52000045776367,-1.7692262548111486,54.9900016784668,-0.016961522416894304
10466,2021-09-17,54.2599983215332,54.59000015258789,53.66999816894531,54.59000015258789,35359200.0,-0.010395832399893279,4.575738660008323,11.000508646998982,53.89471621531543,62.25030467151346,-0.24331755483559903,-0.5573054623566875,0.03772560676963366,1.400464554324813,10.617025905028276,1.160003662109375,0.46242761832193935,0.4114982604980497,-0.9891530395586514,1.8121495605547508,-0.2888273895302973,1.1118239105263967,-0.8595590862664082,32.41752829053684,-14.372308939500925,0.7003256500283502,9,-0.01999664306640625,-0.8049983978271484,0.1125020980834961,1.105001449584961,-4.849998474121094,4,0.0036859706805423276,5.761925522252498,54.83000183105469,1.8627248588205014,55.11999893188477,1.3636377648137925,54.52000045776367,0.0036859706805423276
10467,2021-09-20,52.97999954223633,53.5,52.31999969482422,53.209999084472656,35051900.0,-0.023590099869002512,1.913576060695969,0.6969644425949045,41.97326654861125,60.37079046765964,1.0656602436236895,0.8422731799835361,1.2478567969845074,2.6335883664672934,8.885139549808663,1.9399986267089844,0.47090216969832,-0.9170005798339815,-2.099844938706994,0.2658437790390309,-1.5084227592704877,-0.3255784003974753,2.5100021362304688,21.153848505115043,-23.907853037325793,0.591422179436506,9,0.9250011444091797,0.47500038146972656,1.3950004577636719,2.385000228881836,-4.700000762939446,0,0.02812385223368974,4.575738660008323,54.2599983215332,5.761925522252498,54.83000183105469,1.8627248588205014,55.11999893188477,0.02812385223368974
10468,2021-09-21,52.86999893188477,53.45000076293945,52.83000183105469,53.20000076293945,17968900.0,-0.002076266728991971,-2.0244142987402074,1.4347934254390748,40.03349516486244,57.723913126946805,1.1771743167684292,0.9738504108884953,1.2614150904706634,2.685060161836482,8.447392443597042,0.6199989318847656,0.46480863561953356,-1.0090011596679602,-2.244373282716843,0.22637096338092277,-1.6266872211924053,-0.39131509814351517,2.5566027069091746,19.43458944178779,-22.943494387604606,0.6176860615244429,9,1.035001754760735,0.585000991821282,1.4475011825561452,2.4950008392333913,-4.979999542236335,1,0.044259508225120925,1.913576060695969,52.97999954223633,4.575738660008323,54.2599983215332,5.761925522252498,54.83000183105469,0.044259508225120925
10469,2021-09-22,53.5,53.86999893188477,53.0,53.4000015258789,18594100.0,0.011916040870870725,1.0714350590372208,-0.30302399778058015,48.63125615818016,56.48339469768169,0.599213252221972,0.3366966351128582,0.5357906520131195,2.0115748696681948,8.264552078894868,1.0,0.5039001811047683,-0.3635000228881822,-1.6102440387473465,0.8832439929709821,-0.9868720308177643,0.25987198504139997,1.8644695999145497,44.86691353404725,1.9110653940087161,0.6233720079295814,9,0.4050006866455078,-0.04500007629394531,0.8024997711181641,1.864999771118164,-5.4199981689453125,2,0.034953251063266855,-2.0244142987402074,52.86999893188477,1.913576060695969,52.97999954223633,4.575738660008323,54.2599983215332,0.034953251063266855
10470,2021-09-23,54.02999877929688,54.29999923706055,53.599998474121094,53.75,16474300.0,0.009906519239194056,-1.4137881139670097,2.8000305180436653,52.24550188650374,54.66229338815117,0.18771807680746377,-0.18548535511107644,-0.07436118906202438,1.4450434603975566,8.170193818108523,0.7999992370605469,0.491131383506314,0.15549888610840412,-1.0931382937234417,1.40413606594025,-0.4688197038075188,0.779817476024327,1.2735814225158606,75.3303409532039,30.86525888659797,0.624318589915923,9,-0.12499809265137429,-0.5749988555908274,0.0475015640258718,1.2900009155273366,-5.029998779296882,3,0.036461248662067014,1.0714350590372208,53.5,-2.0244142987402074,52.86999893188477,1.913576060695969,52.97999954223633,0.036461248662067014
10471,2021-09-24,54.22000122070313,54.41999816894531,53.72999954223633,53.77999877929688,12976200.0,0.0035166101369421554,-1.5555461365658634,1.5714441416893334,55.33836337572333,53.23524524250035,0.06401978607588177,-0.30529329820708995,-0.3210725353121049,1.2249904798460989,7.407050982510693,0.6899986267089844,0.46530813425096795,0.291001319885261,-0.9152445294318099,1.497247169202332,-0.31212160477327444,0.8941242445437965,1.0239073709698374,90.47632887800623,40.204880083936246,0.603122924658537,9,-0.34000205993653054,-0.7650012969970774,-0.19750118255615945,1.0449981689453054,-4.670001983642585,4,-0.08779052063932702,-1.4137881139670097,54.02999877929688,1.0714350590372208,53.5,-2.0244142987402074,52.86999893188477,-0.08779052063932702
10472,2021-09-27,54.65999984741211,54.86999893188477,53.81999969482422,53.93999862670898,13899900.0,0.008115061173052274,-1.1875004967058616,1.6363573311139015,57.266174177411436,53.20868033976965,-0.4779767356447806,-0.7216468649486671,-0.7867566005089941,0.7579932116966788,6.748816002128996,1.049999237060554,0.4939659111429293,0.6924999237060518,-0.5568858478697578,1.9418856952818615,0.06780703791815057,1.3171928094939531,0.5254305663238839,89.7059126021692,35.100560610063496,0.6246928857879045,9,-0.9249992370605469,-1.2049999237060547,-1.034998893737793,0.3400001525878906,-4.799999237060547,0,-0.09604829884112343,-1.5555461365658634,54.22000122070313,-1.4137881139670097,54.02999877929688,1.0714350590372208,53.5,-0.09604829884112343
10473,2021-09-28,54.0,54.59000015258789,53.959999084472656,54.18000030517578,24691300.0,-0.012074640491301691,-3.8461222453710495,-0.24999999999999753,52.85524817320046,52.16049837378783,0.11231511716989218,-0.05999748701333374,-0.15000245258330835,1.3814536222108558,6.971741231756494,0.7000007629394531,0.4234359692565377,0.02950000762939453,-1.219895867850063,1.2788958831088522,-0.5951979301103378,0.6541979453691269,1.128121799357757,53.4759663735262,-1.6930486110536975,0.6246979377397294,9,-0.36499977111816406,-0.09499931335449219,-0.46000099182128906,0.9199981689453125,-3.6100006103515625,1,-0.10592594853153925,-1.1875004967058616,54.65999984741211,-1.5555461365658634,54.22000122070313,-1.4137881139670097,54.02999877929688,-0.10592594853153925
10474,2021-09-29,53.4900016784668,54.04999923706055,53.18000030517578,54.0,20514300.0,-0.009444413361725967,1.85247049847724,2.833319204848896,50.57179266075418,50.31220159561805,0.4098869721851486,0.4270009336007874,0.3110018419960241,1.843911711828497,7.292204618444048,0.8699989318847656,0.2514463737064858,-0.4519983291625991,-1.7186828455930225,0.8146861872678244,-1.0853405873778144,0.1813439290526162,1.5819576788002863,18.343291431821747,-37.43327190052674,0.6333422582152124,9,0.10499763488769531,0.41499900817871094,-0.05500221252441406,1.4299964904785156,-3.180000305175774,2,-0.10469250538596864,-3.8461222453710495,54.0,-1.1875004967058616,54.65999984741211,-1.5555461365658634,54.22000122070313,-0.10469250538596864
10475,2021-09-30,53.27999877929688,53.97999954223633,53.2599983215332,53.7599983215332,20534100.0,-0.003926021547583036,-1.7692330264460991,0.9411786705362146,46.33507108365822,49.47224102543391,0.42119281995034896,0.6390525254274522,0.436644838454022,2.0318146887452713,7.512215831215409,0.720001220703125,0.1633011686903174,-0.6425012588500891,-1.938485465596905,0.6534829478967268,-1.2904933622234935,0.005490844523315275,1.7369213847213416,5.917074282825441,-49.38397164434423,0.6479921033734078,9,0.3150005340576101,0.6250019073486257,0.1100006103515554,1.6399993896484304,-2.3600006103515696,3,-0.09759754255592756,1.85247049847724,53.4900016784668,-3.8461222453710495,54.0,-1.1875004967058616,54.65999984741211,-0.09759754255592756
10476,2021-10-01,53.86000061035156,54.11000061035156,53.04999923706055,53.6500015258789,19895100.0,0.010885920501936042,1.9859232116568701,-0.4374985098824808,42.0084829760451,49.47615396181545,-0.24754792874537657,0.07303390149887434,-0.2140122883549438,1.4477107081991818,7.65380482731771,1.0600013732910156,-0.004742580849871558,-0.06899948120117472,-1.3622195567705973,1.2242205943682478,-0.715609518985886,0.5776105565835365,1.1029811442827793,44.505577423695385,-7.354326865518068,0.646610037784711,10,-0.010000228881835938,0.04500007629394531,-0.4575014114379883,1.05999755859375,-2.3100013732910156,4,-0.09023395015367863,-1.7692330264460991,53.27999877929688,1.85247049847724,53.4900016784668,-3.8461222453710495,54.0,-0.09023395015367863
10477,2021-10-04,53.47000122070313,54.33000183105469,53.08000183105469,53.93000030517578,27353300.0,-0.0072409837584270775,-1.016132505583619,-2.1904813805630163,42.489277647134614,49.74901868206791,0.2450359016022574,0.4847358276039344,0.1947674363560381,1.8539718579582498,7.908339592568295,1.25,-0.20003826330059127,-0.4569990158081012,-1.7530678711973877,0.8390698395811853,-1.105033443502741,0.1910354118865385,1.4401208927350098,27.272839867031095,-22.43874964737131,0.648034427694642,10,0.4649982452392507,0.4349994659423757,-0.06750202178955789,1.4499969482421804,-2.270000457763679,0,-0.07331217307181948,1.9859232116568701,53.86000061035156,-1.7692330264460991,53.27999877929688,1.85247049847724,53.4900016784668,-0.07331217307181948
10478,2021-10-05,53.95000076293945,54.34000015258789,53.47999954223633,53.54999923706055,18129400.0,0.008976987680532789,-2.185182045521977,-0.8695702652049294,41.48473288800777,48.95496054093765,-0.07337020296138519,0.029896666525090154,-0.30271864528587855,1.3869631640986029,8.1721499220826,0.8699989318847585,-0.2698195708657636,0.008000564575198155,-1.2814974635439569,1.2974985926943532,-0.6367484494843794,0.6527495786347757,0.9083189021264104,69.7675106308736,23.238853919387225,0.6447490140595781,10,0.009998321533203125,-0.04500007629394531,-1.0050020217895508,0.9449977874755859,-3.19000244140625,1,-0.0758109378081323,-1.016132505583619,53.47000122070313,1.9859232116568701,53.86000061035156,-1.7692330264460991,53.27999877929688,-0.0758109378081323
10479,2021-10-06,53.97999954223633,54.06999969482422,53.06999969482422,53.47999954223633,20059600.0,0.0005560478011612524,1.941175150624376,1.2499952316466079,43.570334948663174,47.99105310339981,-0.03142541115275321,0.03392849224673,-0.31378702483817733,1.3488655785506438,8.160727287592534,1.0,-0.15877412266226543,0.017499351501463423,-1.2600788766722886,1.2950775796752154,-0.6212897625854126,0.6562884655883394,0.8275537234246997,72.09299574765056,26.228566930231167,0.6387891140868768,10,-0.020000457763671875,-0.07499885559082031,-0.8350009918212891,0.6800003051757812,-3.450000762939446,2,-0.066506116766061,-2.185182045521977,53.95000076293945,-1.016132505583619,53.47000122070313,1.9859232116568701,53.86000061035156,-0.066506116766061
10480,2021-10-07,54.18000030517578,54.9900016784668,54.11999893188477,54.31999969482422,20704400.0,0.0037050901192201557,-5.692273834326436,-0.279998779296875,49.3589904259683,47.3266783312048,-0.23234430841154108,-0.11029545055716028,-0.4885968668620819,1.1421660727328913,7.8198588782157605,1.0100021362304688,-0.008684550764549215,0.17850017547607422,-1.0741568540982271,1.4311572050503756,-0.44782833931108,0.8048286902632285,-1.8600006103515625,58.24740443605474,10.240769367594638,0.6263285147871513,10,-0.15999984741210938,-0.27499961853027344,-1.0350017547607422,0.44499969482421875,-3.8699989318847585,3,-0.07142855131204306,1.941175150624376,53.97999954223633,-2.185182045521977,53.95000076293945,-1.016132505583619,53.47000122070313,-0.07142855131204306
10481,2021-10-08,53.81000137329102,54.58000183105469,53.70000076293945,54.54999923706055,16068000.0,-0.006829068471773558,1.1999942779759294,5.285722070844636,57.78613082474743,47.38445129201992,0.08200355604791554,0.2712478325259511,-0.11749697648403412,1.5110706587140825,7.987865957183543,0.8800010681152344,0.031031887067740627,-0.1899988174438434,-1.4435416112075288,1.063543976319842,-0.8167702143256861,0.4367725794379993,-1.4366016387939524,38.54171426754945,-12.33031754506456,0.6267713968818414,10,0.20999908447264914,0.09499931335448508,-0.6650028228759837,0.8149986267089773,-3.490001678466804,4,-0.053707547492838126,-5.692273834326436,54.18000030517578,1.941175150624376,53.97999954223633,-2.185182045521977,53.95000076293945,-0.053707547492838126
10482,2021-10-11,53.43999862670898,54.40999984741211,53.41999816894531,53.81000137329102,14398800.0,-0.00687609621146934,-3.829233345738742,0.5000051550112103,55.0983836340731,47.63368856545021,0.2913929423654622,0.547231106851406,0.2486851905490184,1.8695134768108588,7.786789125895606,0.9900016784667969,-0.006511694874625107,-0.48250141143799397,-1.6681505676754895,0.7031477447995016,-1.0753259895567382,0.11032316668075026,-1.014266853332515,19.27075779280218,-34.10821273994063,0.592824578118746,10,0.5800018310546946,0.46500205993653054,-0.0299997329711843,1.1850013732910227,-2.8299980163574148,0,-0.03536675595466465,1.1999942779759294,53.81000137329102,-5.692273834326436,54.18000030517578,1.941175150624376,53.97999954223633,-0.03536675595466465
10483,2021-10-12,52.16999816894531,53.72000122070313,52.0099983215332,53.56999969482422,32784300.0,-0.023764979236524986,1.0117626995417803,3.783759820194918,39.325833752766066,46.384137575673755,1.4242878184294625,1.7203516567581119,1.5013183267704022,3.1110310365234852,8.173112088043197,1.710002899169929,-0.12149009229175078,-1.6350017547607436,-3.020301201033085,-0.24970230848840202,-2.3276514778969144,-0.9423520316245728,2.8200035095214844,5.369116348135536,-47.0588564863725,0.6926497231361712,10,1.3300018310546875,1.5800018310546875,1.3500003814697266,2.4550018310546875,-1.9399986267089844,1,-0.018593012076877136,-3.829233345738742,53.43999862670898,1.1999942779759294,53.81000137329102,-5.692273834326436,54.18000030517578,-0.018593012076877136
10484,2021-10-13,52.2599983215332,52.58000183105469,51.86999893188477,52.38000106811523,18534000.0,0.0017251323700728793,1.7307579447753476,0.08571615413539473,34.71503444095609,45.093022393151294,1.2756069097143694,1.4810348724002722,1.3823881412771755,2.9907064219860473,8.618060916076182,0.7100028991699148,-0.30003187519638175,-1.4020015716552763,-2.806081080942114,0.0020779376315616105,-2.1040413262986917,-0.6999618170118609,2.670403289794919,12.499969433542208,-35.501295125055734,0.702039754643418,10,1.1700019836425781,1.4200019836425781,1.260000228881836,2.365001678466797,-2.579998016357422,2,-0.028702641564799625,1.0117626995417803,52.16999816894531,-3.829233345738742,53.43999862670898,1.1999942779759294,53.81000137329102,-0.028702641564799625
10485,2021-10-14,53.9000015258789,54.0,52.72999954223633,52.9000015258789,26586700.0,0.03138161609297163,1.1166728125834215,-8.33314260283602,47.79005903292218,45.7354197328043,-0.2986011677862379,-0.2447631216842936,-0.262926527605174,1.3155563873703073,8.750401660880849,1.7400016784667969,-0.36480143359315065,0.28450164794921307,-1.0143648819483388,1.583368177846765,-0.3649316169995629,0.933934912897989,0.9079839782714885,74.90776466017526,30.945885073736207,0.6494332649487748,10,-0.4700012207031179,-0.2200012207031179,-0.3800029754638601,0.7249984741211009,-4.380001068115227,3,-0.06252324028161638,1.7307579447753476,52.2599983215332,1.0117626995417803,52.16999816894531,-3.829233345738742,53.43999862670898,-0.06252324028161638
10486,2021-10-15,54.459999084472656,54.4900016784668,53.81000137329102,54.20000076293945,25231100.0,0.010389564800381113,3.249955297006643,0.2599983215332031,48.64129998170397,46.41897776997868,-0.8543863691552502,-0.8316478909296876,-0.8215153929922892,0.7247485852495004,9.066430460981572,0.6800003051757741,-0.3578255759928055,0.8344991683959933,-0.48812250226652765,2.157120839058514,0.17318833306472925,1.4958100037272573,0.2304669567871045,98.8548640251129,58.17269780247912,0.6613108353312608,10,-1.029998779296875,-0.779998779296875,-0.9400005340576172,0.16500091552734375,-4.629997253417969,4,-0.07620267684442283,1.1166728125834215,53.9000015258789,1.7307579447753476,52.2599983215332,1.0117626995417803,52.16999816894531,-0.07620267684442283
10487,2021-10-18,54.47000122070313,54.56000137329102,53.72000122070313,54.18999862670898,22407600.0,0.00018366023500959727,2.6521515586256097,1.0769400061622978,53.5022410613376,47.754256455904205,-0.7907800587507055,-0.7634414020439877,-0.8309306643969805,0.6828832304945607,8.150108185333538,0.8400001525878906,-0.2896629190339439,0.7700012207031293,-0.5673028126258757,2.107305254032134,0.1013492040386268,1.4386532373676317,0.10764613618162855,96.65427245705988,55.211434408412465,0.6686520166645008,10,-1.0400009155273509,-0.7900009155273509,-0.8775014877319407,0.1549987792968679,-5.370002746582038,0,-0.07618875404580616,3.249955297006643,54.459999084472656,1.1166728125834215,53.9000015258789,1.7307579447753476,52.2599983215332,-0.07618875404580616
10488,2021-10-19,55.209999084472656,55.22000122070313,54.36999893188477,54.63000106811523,18392900.0,0.013585420363241507,1.8333301544310048,2.071402296971351,62.39190097626485,49.84554157008217,-1.4899336831648782,-1.3904319592108862,-1.565921687806025,-0.09793169440210647,7.3465725809626665,0.8500022888183594,-0.20543350145172923,1.3929990768432603,-0.044266623585045295,2.830264777271566,0.674366226629104,2.1116319270574166,-3.3400001525878835,99.70142897323203,53.05075355068439,0.7186328502141546,10,-1.6649990081787038,-1.5550003051757812,-1.3624982833862305,-0.7700004577636719,-5.450000762939453,1,-0.08331821319328381,2.6521515586256097,54.47000122070313,3.249955297006643,54.459999084472656,1.1166728125834215,53.9000015258789,-0.08331821319328381
10489,2021-10-20,55.36999893188477,55.4900016784668,55.08000183105469,55.25,16850300.0,0.002898023004262562,1.2777489324277072,0.20689541774367434,65.16690261674826,51.60197625794662,-1.6003173849456402,-1.4789811705908207,-1.7154060614522635,-0.2884926240340846,7.077824059737191,0.4099998474121094,-0.08484386458047055,1.4594989776611413,-0.12653892912490505,3.0455368844471877,0.6664800242681181,2.2525179310541645,-3.4329999542236322,95.65207776447882,42.03752392144328,0.7930189533930243,10,-1.6899986267089915,-1.6899986267089915,-1.522498130798347,-0.9300003051757884,-6.590000152587891,2,-0.0928300431425253,1.8333301544310048,55.209999084472656,2.6521515586256097,54.47000122070313,3.249955297006643,54.459999084472656,-0.0928300431425253
10490,2021-10-21,56.0,56.06999969482422,54.83000183105469,54.93000030517578,38390900.0,0.011378022038437186,1.0495847966859397,8.916743491114326,65.41785761400116,52.44994590119703,-2.1735766006754744,-2.0594146754855274,-2.333801790873153,-0.9420291741378861,7.4437532757800975,1.2399978637695312,0.03229205496613474,1.990999984741208,0.149582488411518,3.832417481070898,1.0702912365763595,2.9117087329060567,-3.920880914306636,97.0212876478399,40.509019346219546,0.9207087481648458,10,-2.030000686645508,-2.030000686645508,-2.152499198913574,-1.5600013732910156,-6.0,3,-0.1128571374075753,1.2777489324277072,55.36999893188477,1.8333301544310048,55.209999084472656,2.6521515586256097,54.47000122070313,-0.1128571374075753
10491,2021-10-22,49.459999084472656,50.54999923706055,49.13999938964844,50.38999938964844,109971900.0,-0.11678573063441688,1.255999755859375,-0.8691594116095175,34.682960577199324,50.18156556154439,4.1174830152224615,4.327571273345782,4.16139106172767,5.526746916081237,8.41371038271662,6.8600006103515625,-0.03253861740692798,-4.311000823974609,-7.049513456110418,-1.5724881918388007,-5.680257140042514,-2.941744507906705,6.6100006103515625,4.617600010568858,-53.296759143428055,1.3692563160679059,10,3.145000457763672,3.145000457763672,4.3875017166137695,4.979999542236328,-0.2599983215332031,4,0.0012131292843038377,1.0495847966859397,56.0,1.2777489324277072,55.36999893188477,1.8333301544310048,55.209999084472656,0.0012131292843038377
10492,2021-10-25,49.40999984741211,50.06999969482422,49.31000137329102,49.83000183105469,43178800.0,-0.0010109025067944755,-1.4516117123713639,0.4516148879791955,32.069511839418766,49.37530757117247,3.951223066784145,4.178311289761041,4.166689266626861,5.524306726521587,9.594178181035373,0.759998321533196,-0.17806637019423022,-4.098500061035153,-7.42217177715726,-0.7748283449130469,-5.760335919096207,-2.4366642029741,6.659999847412109,3.89611033006763,-50.34940309310157,1.6618358580610548,10,3.1949996948242188,3.1949996948242188,4.437500953674316,5.029998779296875,-0.8100013732910156,0,0.00850034375510278,1.255999755859375,49.459999084472656,1.0495847966859397,56.0,1.2777489324277072,55.36999893188477,0.00850034375510278
10493,2021-10-26,48.27999877929688,49.43999862670898,47.93000030517578,49.4000015258789,68405400.0,-0.022869886087935498,1.5166702694454868,2.666660611620206,29.2877968829834,48.77228117584217,4.996873618622864,5.1203344479279025,5.238581726172683,6.576722257314252,11.032311880998149,1.509998321533196,-0.40145146973322454,-4.942501068115227,-8.993024126811655,-0.8919780094187999,-6.967762597463441,-2.9172395387670136,7.6514009094238205,4.299735876715061,-45.71824108240771,2.0252615293482146,10,3.720001220703118,3.720001220703118,5.400001525878899,6.159999847412102,1.220001220703118,1,0.016984252600599437,-1.4516117123713639,49.40999984741211,1.255999755859375,49.459999084472656,1.0495847966859397,56.0,0.016984252600599437
10494,2021-10-27,47.88999938964844,48.81999969482422,47.86999893188477,48.52000045776367,41081500.0,-0.00807786660126597,-1.8358147770686521,0.5624995742535885,27.455201249142036,46.512852533199926,5.254350665318164,5.343235126650178,5.589888268722554,6.8905514006676825,12.058183034611828,0.950000762939446,-0.6144044699221425,-5.052500343322755,-9.74803021317247,-0.3569704734730408,-7.400265278247609,-2.7047354083979016,7.72134432373047,0.24390799881456626,-46.71998756741252,2.3477649349248564,10,4.079999923706055,4.079999923706055,5.790000915527344,6.549999237060547,1.3600006103515625,2,0.03904779611020359,1.5166702694454868,48.27999877929688,-1.4516117123713639,49.40999984741211,1.255999755859375,49.459999084472656,0.03904779611020359
10495,2021-10-28,48.08000183105469,48.36000061035156,47.88000106811523,48.13999938964844,31317200.0,0.003967476379783008,-1.0869586850877875,0.09523405852825596,29.193913663783235,44.352031831208734,4.639896595707157,5.000042213990959,5.378722023048752,6.626147318331,13.139493540105878,0.47999954223633523,-0.6255368344739978,-4.6024980545043945,-9.771351850491428,0.5663557414826386,-7.186924952497911,-2.018071156510878,7.066861195434569,7.835928181214936,-38.53297222510679,2.584426897993516,10,3.8899974822998047,3.8899974822998047,5.599998474121094,6.359996795654297,2.9099998474121094,3,0.014559004192675973,-1.8358147770686521,47.88999938964844,1.5166702694454868,48.27999877929688,-1.4516117123713639,49.40999984741211,0.014559004192675973
10496,2021-10-29,49.0,49.27999877929688,47.91999816894531,48.099998474121094,42301000.0,0.01913473656215814,-1.1587274675902772,-15.00063580874873,34.49721529831753,42.24036230198428,3.20051702572853,3.897081910510245,4.4397546768662295,5.636341912772814,13.786293947490453,1.3600006103515696,-0.6001169193909703,-3.439499855041504,-8.827582271165738,1.9485825610827305,-6.133541063103621,-0.7454586469793867,5.710251180812989,51.36366710188863,1.5023013467925992,2.694041208062117,10,2.969999313354492,2.969999313354492,4.680000305175781,5.439998626708984,3.5699996948242188,4,0.020408163265306145,-1.0869586850877875,48.08000183105469,-1.8358147770686521,47.88999938964844,1.5166702694454868,48.27999877929688,0.020408163265306145
10497,2021-11-01,49.54999923706055,49.599998474121094,49.0,49.4000015258789,28013700.0,0.011224474225725478,3.8000610360875866,0.16666384096978706,40.36765260679819,39.79322359426577,2.10006617557039,3.2025443494896066,3.8906485143246243,5.012957427408921,14.652985997273824,0.5999984741210938,-0.7887882372950443,-2.693500518798828,-8.207468667974574,2.8204676303769176,-5.450484593386697,0.06348355578904119,4.749836808816752,97.10986992540388,39.901232527693416,2.756984074587872,11,2.4200000762939453,2.4200000762939453,4.117500305175781,4.8899993896484375,2.200000762939453,0,-0.007063541463373291,-1.1587274675902772,49.0,-1.0869586850877875,48.08000183105469,-1.8358147770686521,47.88999938964844,-0.007063541463373291
10498,2021-11-02,49.86000061035156,49.9000015258789,49.22999954223633,49.61000061035156,27193300.0,0.00625633457243624,3.0605955518566077,1.6666920983697489,41.31694246847285,37.14322802223517,1.0631622214680903,2.7093283700071,3.5458305687629235,4.623123908661405,15.492817523817964,0.670001983642571,-1.0478691280134456,-2.178999137878421,-7.729736973900117,3.3717386981432753,-4.954368055889269,0.5963697801324273,4.054045208686183,98.02951406832278,33.71287905112496,2.7753689180108476,11,2.1099987030029297,2.1099987030029297,3.734999656677246,4.314998626708984,0.6199989318847656,1,-0.02527080065797027,3.8000610360875866,49.54999923706055,-1.1587274675902772,49.0,-1.0869586850877875,48.08000183105469,-0.02527080065797027
10499,2021-11-03,50.38999938964844,50.45000076293945,49.709999084472656,49.93000030517578,23962100.0,0.010629738724608817,1.5517218699850044,1.839996337890625,36.19196542461398,33.89590666785881,-0.27662868894098125,1.9990795298443942,2.9677579537513736,4.010135596244069,15.770170172969996,0.7400016784667969,-1.370452203691677,-1.4695003509521456,-6.988045104162715,4.049044402258424,-4.228772727557434,1.2897720256531429,3.161403616160129,97.66531593712429,33.25544608064399,2.7592723766052862,11,-1.1800003051757812,1.5799999237060547,3.3800010681152344,3.7849998474121094,0.20000076293945312,2,-0.017662222671732564,3.0605955518566077,49.86000061035156,3.8000610360875866,49.54999923706055,-1.1587274675902772,49.0,-0.017662222671732564
10500,2021-11-04,50.31000137329102,50.349998474121094,49.72999954223633,50.2400016784668,24806000.0,-0.001587577244024474,7.266988809766023,0.1521735524853786,33.03353284335944,33.71263691965438,-1.2165726790048836,1.87016565118509,2.997761372103149,4.009029749803929,17.004664472800805,0.6599998474121094,-1.8709601882861477,-1.3559984207153235,-6.802880187302485,4.090883345871838,-4.0794393040089005,1.3674424625782535,2.9005173880821147,94.46643296015709,32.992031933243055,2.72344088329358,11,-1.1500015258789134,1.6599979400634695,3.4399986267089773,3.6699981689453054,-0.31000137329102273,3,-0.021069396628038306,1.5517218699850044,50.38999938964844,3.0605955518566077,49.86000061035156,3.8000610360875866,49.54999923706055,-0.021069396628038306
10501,2021-11-05,50.91999816894531,51.58000183105469,50.540000915527344,50.54999923706055,36816200.0,0.0121247620553262,-4.333398542573483,5.28572207084415,36.16521957859315,34.16771555734042,-1.7854481336292594,1.0883564291274936,2.3657492103801374,3.3329475223524057,17.703043139383816,1.2700004577636648,-2.4450795904839993,-0.60150146484375,-5.96154161350848,4.75853868382098,-3.2815215391761186,2.0785186094886186,1.9700894026585232,74.41848086442752,16.675564771076523,2.680020074332366,11,-1.194997787475586,1.0500011444091797,2.8300018310546875,3.0600013732910156,-1.2199974060058594,4,0.0013747743919632072,7.266988809766023,50.31000137329102,1.5517218699850044,50.38999938964844,3.0605955518566077,49.86000061035156,0.0013747743919632072
10502,2021-11-08,51.54999923706055,51.9900016784668,51.06000137329102,51.459999084472656,31647800.0,0.012372370203647343,-1.089898717140952,0.24324435784025653,35.613205213060766,34.8705387051268,-2.324402810781706,0.3262272195363778,1.696098768568227,2.640492236128324,18.041547285850992,1.0700035095214844,-3.115554326330063,0.12299957275390483,-5.160723463426919,5.406722608934729,-2.5188619453365106,2.7648610908443203,1.038883016160142,84.05789489687886,30.31615776695149,2.641861518090412,11,-1.6199989318847656,0.4200000762939453,2.3275012969970703,2.4300003051757812,-0.8800010681152344,0,0.01978662410978993,-4.333398542573483,50.91999816894531,7.266988809766023,50.31000137329102,1.5517218699850044,50.38999938964844,0.01978662410978993
10503,2021-11-09,51.20000076293945,51.77000045776367,50.77000045776367,51.540000915527344,22508400.0,-0.0067894952337743675,1.5000023841880648,-3.7777730682829653,33.8497310209149,35.58104201310156,-1.6948776579575124,0.6322454689090762,1.9999515004905533,2.9494776492108983,17.206836029564553,1.0,-2.951975577854654,-0.1784990310668917,-5.451302146748361,5.094304084614578,-2.8149005889076264,2.457902526773843,1.10574849100108,65.35087645916187,16.211959601652147,2.6364015578407343,11,-1.2649993896484375,0.7699985504150391,2.719999313354492,2.779998779296875,-0.3699989318847656,1,0.01074217243876796,-1.089898717140952,51.54999923706055,-4.333398542573483,50.91999816894531,7.266988809766023,50.31000137329102,0.01074217243876796
10504,2021-11-10,50.7599983215332,51.38999938964844,50.709999084472656,50.97999954223633,25040700.0,-0.008593797555658256,-3.250005960470162,0.6470621234390602,29.402504925069053,35.60421881991109,-0.8995502093004362,1.0056710710235564,2.3838752685702715,3.342298622224533,16.233500081771044,0.6800003051757812,-2.7517665803244213,-0.543501472473146,-5.80617349195316,4.719170547006868,-3.1748374822131566,2.0878345372668647,1.2796059130839836,45.575124146335696,2.3900216938977152,2.631336009740009,11,-0.8049983978271484,1.210000991821289,3.172501564025879,2.6950016021728516,-0.1399993896484304,2,-0.005516130586200152,1.5000023841880648,51.20000076293945,-1.089898717140952,51.54999923706055,-4.333398542573483,50.91999816894531,-0.005516130586200152
10505,2021-11-11,50.52999877929688,51.06999969482422,50.40999984741211,51.0099983215332,25420000.0,-0.00453111800318462,1.199991099073668,2.18180399500621,58.34633663861294,38.25412119105503,-0.3190192544653385,1.0226871258100303,2.566540194472047,3.5233002643646856,16.86620630341073,0.6599998474121094,-2.382034814795851,-0.6050008773803626,-5.731676036265661,4.521674281504936,-3.168338456823008,1.958336702062283,1.25942913715636,7.594860304982729,-38.797048604805724,2.563337579442648,11,-0.03499794006348367,1.44000053405761,3.4025011062622,2.9250011444091726,-0.9300003051757884,3,0.0011874406241940694,-3.250005960470162,50.7599983215332,1.5000023841880648,51.20000076293945,-1.089898717140952,51.54999923706055,0.0011874406241940694
10506,2021-11-12,50.31000137329102,50.9000015258789,50.18000030517578,50.599998474121094,23884800.0,-0.004353797967950768,-1.6181898889574506,0.6041612029023458,56.838923396405455,40.084262389900275,0.11884109496517681,0.9653288299133678,2.733736338277346,3.702263030197905,18.024189588105987,0.7200012207031179,-1.9223909509294188,-0.6174983978271413,-5.508029922057538,4.273033126403256,-3.06276415994234,1.8277673642880572,1.244260804088114,7.182374004438927,-42.743208602222666,2.4452657621151985,11,0.29999923706053977,1.6599979400634695,3.652499198913567,3.144998550415032,0.45999908447264914,4,-0.006161823987856141,1.199991099073668,50.52999877929688,-3.250005960470162,50.7599983215332,1.5000023841880648,51.20000076293945,-0.006161823987856141
10507,2021-11-15,50.31999969482422,50.63000106811523,50.11999893188477,50.40999984741211,24695800.0,0.0001987342727147734,-1.0816342418509806,0.3103484563475958,68.68135630166617,43.12475281581065,0.2565307006916058,0.6624455213104667,2.6770566702632976,3.6379382040796884,19.203844391989406,0.5100021362304545,-1.478719786613354,-0.3999999999999986,-5.001276310106007,4.20127631010601,-2.7006381550530065,1.9006381550530094,1.013206687825253,12.121247150538997,-41.77563107137817,2.3006381550530053,11,0.5300006866455078,1.6499996185302734,3.642500877380371,3.135000228881836,0.6500015258789134,0,-0.012321123522354371,-1.6181898889574506,50.31000137329102,1.199991099073668,50.52999877929688,-3.250005960470162,50.7599983215332,-0.012321123522354371
10508,2021-11-16,50.61000061035156,51.1500015258789,50.34000015258789,50.36999893188477,30927800.0,0.00576313428629005,-4.400022888241754,-2.6666807951510254,75.3731789422743,47.478220984439574,0.09398933080051108,0.010703258969890328,2.3382683637353097,3.297300333098491,19.82254094497451,0.8300018310546804,-1.1490257020286947,0.12000083923339844,-3.9674585047310984,4.207460183197895,-1.92372883274885,2.163730511215647,-2.7400016784667898,38.582795421163105,-21.18786050817726,2.043729671982247,11,0.25,1.3599987030029297,3.3524999618530273,2.844999313354492,0.7000007629394602,1,0.00118548820134734,-1.0816342418509806,50.31999969482422,-1.6181898889574506,50.31000137329102,1.199991099073668,50.52999877929688,0.00118548820134734
10509,2021-11-17,50.22999954223633,50.93999862670898,49.97999954223633,50.599998474121094,23546900.0,-0.007508418564166397,-1.2068971565123814,-1.541651434475131,69.36937803844543,51.515537117226906,0.5016628433098234,-0.01487839924543266,2.6666395976395876,3.5988722630925096,20.338586413702544,0.9599990844726491,-0.9639713061137627,-0.0030002593994140625,-3.38381352482061,3.377813006021782,-1.693406892110012,1.687406373311184,-2.294400558471672,21.367485140638323,-43.11479431492036,1.6904066327105989,11,0.7550010681152344,1.739999771118164,3.395000457763672,3.2250003814697266,1.7099990844726491,2,0.01194509843293634,-4.400022888241754,50.61000061035156,-1.0816342418509806,50.31999969482422,-1.6181898889574506,50.31000137329102,0.01194509843293634
10510,2021-11-18,49.68000030517578,50.2400016784668,48.97000122070313,50.2400016784668,30658200.0,-0.01094961660507432,3.5357047976512166,1.5135215943418596,56.563718790135425,53.7820370296205,1.0648821769068348,0.039384874172100126,3.163033853521746,4.078103926457288,20.654964403453825,1.2700004577636648,-0.8178717960884256,-0.23699951171875,-2.254940851555162,1.7809418281176619,-1.245970181636956,0.7719711581994559,-1.6801132705688389,32.5687607835176,-32.18607159706334,1.0089706699182062,11,0.8000011444091797,2.289999008178711,3.875,3.7749996185302734,2.079998016357422,3,0.01892106724908893,-1.2068971565123814,50.22999954223633,-4.400022888241754,50.61000061035156,-1.0816342418509806,50.31999969482422,0.01892106724908893
10511,2021-11-19,49.52000045776367,49.72999954223633,49.2400016784668,49.599998474121094,27607600.0,-0.003220608825065585,1.882339081555947,0.14285325031845833,49.68685990245829,55.345776439553546,1.1235626097681788,0.2151407316454126,3.2522796479489386,4.175427332947379,19.69257588382713,0.48999786376953125,-0.6391741211887947,-0.3999994277954073,-2.4152566664794506,1.615257810888636,-1.407628047137429,0.6076291915466143,-1.4571111333312885,25.229319269117944,-33.96912528163406,1.007628619342021,11,0.8500003814697266,2.4499988555908203,4.034999847412109,3.934999465942383,2.3100013732910156,4,0.001615468812962817,3.5357047976512166,49.68000030517578,-1.2068971565123814,50.22999954223633,-4.400022888241754,50.61000061035156,0.001615468812962817
10512,2021-11-22,49.83000183105469,50.849998474121094,49.40999984741211,49.54999923706055,33389600.0,0.00626012460471248,-4.142839626433062,-3.500119212245482,49.68685990245829,57.105457426391695,0.607842854226881,-0.06512057827629292,2.8365940109599705,3.8059916043783204,18.3277628633879,1.4399986267089844,-0.39940499430684184,-0.11099815368652344,-2.1125855649503507,1.8905892575773038,-1.111791859318437,0.8897955519453902,-1.7053702625933767,39.44956375968104,-14.224110004943185,1.0007937056319123,11,0.34999847412109375,2.1399974822998047,3.7249984741210938,3.624998092651367,1.9099998474121094,0,0.018864109816732144,1.882339081555947,49.52000045776367,3.5357047976512166,49.68000030517578,-1.2068971565123814,50.22999954223633,0.018864109816732144
10513,2021-11-23,49.099998474121094,50.45000076293945,48.63999938964844,50.15999984741211,44713300.0,-0.0146498761811934,1.2073144351118936,-3.7856841187449763,37.074133589379315,57.95786061131507,1.1271680355162914,0.7688861168329879,3.4654032831009616,4.4597369212706255,16.528481024292034,1.8100013732910156,-0.25519658868959283,-0.8820014953613295,-2.770744399200815,1.006741408478156,-1.8263729472810724,0.062369956558413264,-0.9148595065114336,19.999966828708487,-26.947903786402357,0.9443714519197431,11,0.7950019836425781,2.8700008392333984,4.4550018310546875,4.355001449584961,2.4000015258789062,1,0.038085596836986646,-4.142839626433062,49.83000183105469,1.882339081555947,49.52000045776367,3.5357047976512166,49.68000030517578,0.038085596836986646
10514,2021-11-24,49.7599983215332,49.77999877929688,48.63000106811523,48.86000061035156,26035800.0,0.013441952503521426,1.4468072154698308,-0.8490533445135008,45.06280895967644,56.481913091433235,0.34687877969688685,0.27000851613750854,2.6904495005038314,3.7372406744557267,14.611569044539552,1.1499977111816548,-0.13796995869752493,-0.3155015945434556,-1.934005442333202,1.3030022532462908,-1.1247535184383253,0.49375032935141405,-1.5155621027581603,50.90083665687805,9.55215258558571,0.809251923894873,11,0.13000297546386008,2.210000991821289,3.840001106262207,3.6950016021728516,3.450000762939453,2,0.031149580065139792,1.2073144351118936,49.099998474121094,-4.142839626433062,49.83000183105469,1.882339081555947,49.52000045776367,0.031149580065139792
10515,2021-11-26,48.77999877929688,49.18000030517578,48.11999893188477,48.9000015258789,25269000.0,-0.019694525226947923,2.117649698751227,-0.1333367241839548,31.98654452790251,53.72053766159958,1.176228313727087,1.375670269831339,3.551086229785902,4.6504864383580795,12.717249798252125,1.6399993896484304,0.008863201704222945,-1.330500984191886,-2.7897506581442286,0.1287486897604566,-2.0601258211680573,-0.6008761472157147,2.370002746582017,24.175822640302,-12.45316118325734,0.7296248369761723,11,0.8550014495849538,3.19000053405761,4.900001525878899,4.675001144409173,4.360000610351555,4,0.06478064629950864,1.4468072154698308,49.7599983215332,1.2073144351118936,49.099998474121094,-4.142839626433062,49.83000183105469,0.06478064629950864
10516,2021-11-29,50.0,50.13000106811523,48.72000122070313,49.29999923706055,31478900.0,0.025010275753039046,1.9374908109783615,-5.83320617966882,38.13171040325359,50.32613256177596,-0.1032263782615459,0.2470965637973066,2.2418134424386693,3.37924925925968,11.223141673041196,1.4099998474120952,0.28509752253588516,-0.16049976348877237,-1.5249889584424494,1.2039894314649047,-0.8427443609656109,0.5217448339880661,1.0894014739990183,68.86451953670276,36.65552665037124,0.6822445974768391,11,-0.36499977111816406,-0.06999969482421875,3.969999313354492,3.7449989318847656,3.8699989318847727,0,0.03519996643066414,2.117649698751227,48.77999877929688,1.4468072154698308,49.7599983215332,1.2073144351118936,49.099998474121094,0.03519996643066414
10517,2021-11-30,49.20000076293945,50.4000015258789,48.68000030517578,49.5,49460800.0,-0.015999984741210893,-1.5671657087222652,-0.42856987155383347,35.67335932572793,45.91504149327079,0.5824436951359573,1.0746270476822701,2.9826689651611815,4.113260098040314,9.834571695720303,1.720001220703118,0.16674630138285806,-0.9429990768432646,-2.3488079742125834,0.46280982052605424,-1.6459035255279204,-0.2400946281586087,1.8300126602172782,46.35197349033049,17.577797537514996,0.7029044486846587,11,0.3299980163574219,0.7299995422363281,3.404998779296875,3.404998779296875,4.80999755859375,1,0.05345530543357868,1.9374908109783615,50.0,2.117649698751227,48.77999877929688,1.4468072154698308,49.7599983215332,0.05345530543357868
10518,2021-12-01,48.599998474121094,50.31000137329102,48.52000045776367,49.84000015258789,35093500.0,-0.012195168282808644,-1.557148345644845,4.13334943987386,34.873957436759596,42.082216981972365,0.9692724971522892,1.6605293524520945,3.5188822363527237,4.631299421342341,8.663122856127416,1.7900009155273509,0.05028539749586258,-1.4800012588500948,-3.043317773729001,0.08331525602881129,-2.261659516289548,-0.6983430014106418,2.3718146592102016,21.05258754971213,-5.365200704819941,0.7816582574394539,12,0.8850002288818359,1.3300018310546875,4.005001068115234,4.005001068115234,4.8400001525878835,2,0.06460912145949371,-1.5671657087222652,49.20000076293945,1.9374908109783615,50.0,2.117649698751227,48.77999877929688,0.06460912145949371
10519,2021-12-02,49.5,49.790000915527344,48.33000183105469,48.61000061035156,37240800.0,0.018518550496624986,-1.0137960790091238,-0.7177404717297475,43.4059020800587,40.62023734751941,-0.05047741103381753,0.72774442643437,2.5439246731246357,3.6515008996245797,7.928162140764421,1.4599990844726562,-0.1270388397158584,-0.5354997634887724,-2.112271812859859,1.0412722858823145,-1.3238857881743158,0.25288626119677104,1.4147768493023634,60.52629377485622,30.41690011843628,0.788386024685545,12,-0.015001296997070312,0.43000030517578125,2.5,2.5,5.709999084472656,3,0.04040404040404044,-1.557148345644845,48.599998474121094,-1.5671657087222652,49.20000076293945,1.9374908109783615,50.0,0.04040404040404044
10520,2021-12-03,49.25,50.06000137329102,48.7599983215332,49.68000030517578,32224900.0,-0.005050505050505083,1.1848745960916922,-0.4831467416462359,43.23979387031301,39.90389667728105,0.14763829545832152,0.9425869724019975,2.6974321239884915,3.825028528808474,7.067914880005005,1.3000030517578196,-0.3891802373257889,-0.7324996948242202,-2.341355224863655,0.8763558352152145,-1.5369274598439375,0.07192807019549718,1.6088812909540096,44.44436254003605,10.962493022507147,0.8044277650197165,12,0.2349987030029297,0.6850013732910156,2.719999313354492,2.719999313354492,6.659999847412109,4,0.08040607278117062,-1.0137960790091238,49.5,-1.557148345644845,48.599998474121094,-1.5671657087222652,49.20000076293945,0.08040607278117062
10521,2021-12-06,50.9900016784668,51.209999084472656,49.18000030517578,49.47999954223633,40336000.0,0.03532998331912274,1.0820532884698149,-3.5116303827114494,53.500528755489356,40.32763766095116,-1.521966080158478,-0.834696648691235,0.873042116862834,2.029232802763609,7.278563390496956,2.029998779296875,-0.5589586767134307,1.0040018081665067,-0.6137216336234701,2.6217252499564836,0.19514008727151833,1.8128635290614952,-2.870002746582024,92.36119389541891,53.856720955454975,0.8088617208949874,12,-1.325002670288086,-1.0350017547607422,0.9799976348876953,0.9799976348876953,4.75,0,0.04216508414216413,1.1848745960916922,49.25,-1.0137960790091238,49.5,-1.557148345644845,48.599998474121094,0.04216508414216413
10522,2021-12-07,52.56999969482422,55.0,52.209999084472656,54.65999984741211,91731500.0,0.030986428012310885,1.0144407613418367,-1.3841041031937307,59.02393000632974,42.766503929501205,-2.986482216692181,-2.460512462088907,-0.7889090587008596,0.41547432538689577,8.529565735540784,4.009998321533203,-0.5595763893842545,2.5329998016357393,0.6630248840287578,4.402974719242721,1.5980123428322486,3.46798726043923,-4.388200759887688,63.568201315413205,24.037869618168585,0.9349874588034911,12,-1.010000228881836,-1.010000228881836,-0.6000003814697266,-0.6000003814697266,2.3699989318847585,1,0.0247289184821613,1.0820532884698149,50.9900016784668,1.1848745960916922,49.25,-1.0137960790091238,49.5,0.0247289184821613
10523,2021-12-08,51.75,52.88000106811523,51.38000106811523,52.56999969482422,37143400.0,-0.01559824423786238,1.0833298012122445,0.3923443229460412,56.72566165546284,44.06237645125525,-1.9568302290931072,-1.6835099478291653,-0.040803664783339855,1.2018717464163302,9.41560597942132,1.5,-0.5170968333237767,1.685500144958496,-0.2706778040631477,3.64167809398014,0.7074111704476778,2.6635891194693144,-3.295473022460932,51.27434944237918,9.056312992966859,0.9780889745108206,12,-0.1900005340576172,-0.1900005340576172,0.2199993133544922,0.2199993133544922,3.950000762939453,2,0.04367146515039999,1.0144407613418367,52.56999969482422,1.0820532884698149,50.9900016784668,1.1848745960916922,49.25,0.04367146515039999
10524,2021-12-09,50.47999954223633,51.59000015258789,50.43000030517578,51.29999923706055,31694200.0,-0.024541071647607215,-1.521743817690279,1.0,53.32778160904584,46.433625015826735,-0.6414079358347919,-0.4591001458254169,1.1575039567035716,2.4209634769796367,10.060462683855777,1.3199996948242188,-0.5241538785843787,0.42949962615966797,-1.509653998572368,2.368653250891704,-0.5400771862063536,1.3990764385256895,-1.7636536437988255,27.564114712317494,-15.218731397744872,0.9695768123660193,12,1.1850013732910156,1.0799999237060547,1.489999771118164,1.489999771118164,4.279998779296875,3,0.05863706638895727,1.0833298012122445,51.75,1.0144407613418367,52.56999969482422,1.0820532884698149,50.9900016784668,0.05863706638895727
10525,2021-12-10,50.59000015258789,51.06999969482422,50.04999923706055,50.84000015258789,23783600.0,0.0021790929348073362,1.8732444310720926,0.304878162245648,54.46950252177755,48.24893525121828,-0.5226181905285827,-0.5948746562477396,0.9823806326942304,2.2443695090315856,10.432161112833345,1.0200004577636719,-0.3893283825135043,0.5365001678466825,-1.4059598049770088,2.478960140670374,-0.4347298185651667,1.5077301542585317,-1.6223080900878912,24.226802772275672,-19.918192858057115,0.971229986411846,12,1.0750007629394531,0.9699993133544922,-9.5367431640625e-07,1.3799991607666016,3.029998779296882,4,0.0913223743417686,-1.521743817690279,50.47999954223633,1.0833298012122445,51.75,1.0144407613418367,52.56999969482422,0.0913223743417686
10526,2021-12-13,50.0,51.02000045776367,49.95000076293945,50.849998474121094,35726900.0,-0.011662386851321482,-1.2526381727942948,3.399993896484375,50.69386964518044,49.91788084226856,0.07530062749049904,-0.030872681302909655,1.4803614757543784,2.7679805504636477,10.634500134671718,1.0699996948242188,-0.35651807095311483,-0.037999916076657314,-1.9767857698398146,1.9007859376865,-1.0073928429582395,0.9313930108049249,-0.7910156200000031,0.9900840517680936,-41.94163217786846,0.9693929268815791,12,1.6650009155273438,1.5599994659423828,0.5649995803833008,1.9699993133544922,2.0400009155273438,0,0.11819999694824213,1.8732444310720926,50.59000015258789,-1.521743817690279,50.47999954223633,1.0833298012122445,51.75,0.11819999694824213
10527,2021-12-14,49.70000076293945,50.27000045776367,49.31999969482422,49.81999969482422,34120400.0,-0.005999984741210884,-1.1590900224113192,0.1411754674134511,52.53807999437155,51.88056112644767,0.5070000445415985,0.23220129910569653,1.6955309166702435,3.046434945671251,10.645978654237876,0.9500007629394531,-0.14980263944260486,-0.30699920654296875,-2.2466264037995813,1.6326279907136438,-1.276812805171275,0.6628143920853375,5.299999237060547,10.674183188978551,-33.70589427548247,0.9698135986283071,12,1.9650001525878906,1.8599987030029297,1.1474990844726562,2.269998550415039,2.3400001525878906,1,0.12152919160579323,-1.2526381727942948,50.0,1.8732444310720926,50.59000015258789,-1.521743817690279,50.47999954223633,0.12152919160579323
10528,2021-12-15,50.66999816894531,50.77999877929688,49.33000183105469,49.86999893188477,32590300.0,0.01951705012304883,1.8431299951007085,-6.666719649044668,53.751029543616966,53.03001973350969,-0.15476393552179957,-0.772686830020433,0.6347519751228816,2.039397471164264,11.220753383129452,1.4499969482421946,-0.03631912892046785,0.6599983215332017,-1.2837369192557944,2.6037335623221978,-0.31186929886129633,1.6318659419276997,4.21640182495117,59.47128642657046,15.258565903263772,0.9718676203944964,12,1.210000991821289,0.8900012969970703,0.2800016403198242,1.3000011444091797,1.2700004577636648,2,0.08427078373925556,-1.1590900224113192,49.70000076293945,-1.2526381727942948,50.0,1.8732444310720926,50.59000015258789,0.08427078373925556
10529,2021-12-16,50.83000183105469,51.4000015258789,50.58000183105469,50.7400016784668,33132300.0,0.0031577593821079386,-2.9999999999999654,0.1125002980235091,59.06278563839652,54.788129929963425,-0.11875500196192945,-0.9332850757792173,0.38298721711953476,1.8609510110632712,11.667787304903756,0.8199996948242116,0.1806596258211428,0.7900018692016602,-1.1862790617113745,2.766282800114695,-0.1981385962548572,1.7781423346581775,3.9450701568603463,72.59619264204258,24.781146274243014,0.9881404654565158,12,1.2599983215332031,0.7299976348876953,0.1224985122680664,1.1399974822998047,0.1699981689453125,3,0.09580953681786863,1.8431299951007085,50.66999816894531,-1.1590900224113192,49.70000076293945,-1.2526381727942948,50.0,0.09580953681786863
10530,2021-12-17,50.61999893188477,51.02000045776367,50.0099983215332,50.59000015258789,50102300.0,-0.004131475341431434,1.4337347182645463,0.3333192048489748,53.00970154643283,54.73359357340158,0.3419821709710078,-0.684335290309626,0.49044924452592653,2.05285911680496,11.263122960689895,1.0100021362304688,0.46831624235773006,0.5329990386962962,-1.4519246210580334,2.5179226984506258,-0.45946279118086863,1.525460868573461,4.0459716101684435,62.49990830062778,16.630872270833606,0.992461829877164,12,1.5400009155273366,0.9400005340576101,0.3425006866455007,1.3500003814697195,1.0699996948242045,4,0.08178584506134201,-2.9999999999999654,50.83000183105469,1.8431299951007085,50.66999816894531,-1.1590900224113192,49.70000076293945,0.08178584506134201
10531,2021-12-20,49.599998474121094,50.13000106811523,48.959999084472656,49.90999984741211,30140300.0,-0.020150147753582703,2.119989420626766,-10.333799593079954,51.90112834452056,53.94217116653389,1.2785260929764135,0.36044596279172936,1.4058701618185978,3.0385905055717757,10.582784722730967,1.6599998474121165,0.6118913769069039,-0.49100131988525675,-2.4714314289256336,1.4894287891551201,-1.4812163744054487,0.49921373463493524,4.9590526509875446,26.229456937739275,-18.769723493943328,0.9902150545201894,12,1.3200016021728516,1.960000991821289,1.6325016021728516,2.3700008392333984,-1.5499992370605469,0,0.08104839881922832,1.4337347182645463,50.61999893188477,-2.9999999999999654,50.83000183105469,1.8431299951007085,50.66999816894531,0.08104839881922832
10532,2021-12-21,50.77000045776367,50.84000015258789,49.93999862670898,49.93999862670898,31956300.0,0.023588750395890257,-1.1686735913227118,-2.6774134006029886,59.783590896879765,54.28194108224688,-0.1940651466158485,-0.7752714802971639,0.1546560787507758,1.8404557007492173,11.021552365606599,1.2400016784667969,0.8191591288531939,0.6320007324218722,-1.3668796554362146,2.630881120279959,-0.36743946150716766,1.631440926350912,3.565088585719529,74.18030992820893,25.071732480897758,0.999440193929042,12,-0.49500083923339844,0.7899990081787109,0.5199995040893555,1.1999988555908203,-3.0400009155273438,1,0.025014781294323774,2.119989420626766,49.599998474121094,1.4337347182645463,50.61999893188477,-2.9999999999999654,50.83000183105469,0.025014781294323774
10533,2021-12-22,50.97000122070313,51.02000045776367,50.209999084472656,50.63999938964844,23307900.0,0.003939349244360235,2.767445574067174,0.3975916904127269,57.074110816330005,54.69819988305624,-0.5770246058923902,-0.8727389530335117,-0.08496500028434895,1.6138382019196413,10.96381853261296,0.8100013732910156,0.8025483848419839,0.7385013580322308,-1.2306645193843977,2.7076672354488593,-0.24608158067608343,1.723084296740545,3.1500842244196505,82.37705430622661,33.278793654197436,0.984582938708315,12,-0.7900009155273509,0.5899982452392507,0.43999862670897727,0.9999980926513601,-2.1500015258789134,2,0.02099273433781268,-1.1686735913227118,50.77000045776367,2.119989420626766,49.599998474121094,1.4337347182645463,50.61999893188477,0.02099273433781268
10534,2021-12-23,51.31000137329102,51.72999954223633,51.04999923706055,51.08000183105469,25198200.0,0.006670593377380296,-3.689580784762506,0.6969644425949111,59.82824410114622,55.293615614097206,-0.8793841529067166,-1.1496035834645468,-0.4643529403969282,1.242860645813309,11.04219408051979,0.759998321533196,0.5851791147419121,1.0010013580322337,-1.0115588879601134,3.0135616040245807,-0.005278764963939864,2.007281481028407,2.6036806174057574,84.83761373511159,33.69862850624199,1.0062801229961735,12,-0.9650020599365305,0.24999809265136008,0.10499858856200461,0.6599979400634695,-2.3600006103515696,3,0.012278254464165528,2.767445574067174,50.97000122070313,-1.1686735913227118,50.77000045776367,2.119989420626766,49.599998474121094,0.012278254464165528
10535,2021-12-27,51.93999862670898,52.06000137329102,51.29999923706055,51.349998474121094,20985400.0,0.012278254464165528,-1.202909127096035,2.5652231602340794,55.069352560161825,55.77978038242847,-1.4502554894860111,-1.6134453980973902,-1.1800997429705902,0.5877896448121049,10.829127383142357,0.7600021362304759,0.456507388750353,1.4729986190795827,-0.5302842535548535,3.476281491714019,0.47135718276236815,2.4746400553967973,1.7755360477388393,96.12894651675282,48.13040587281064,1.0016414363172177,12,-1.4299983978271413,-0.37999916076659446,-0.4624986648559499,0.030000686645514918,-2.430000305175774,0,-0.01809777919835376,-3.689580784762506,51.31000137329102,2.767445574067174,50.97000122070313,-1.1686735913227118,50.77000045776367,-0.01809777919835376
10536,2021-12-28,51.7599983215332,52.11999893188477,51.63000106811523,51.93000030517578,19290400.0,-0.0034655431254326796,-1.2790784325901914,-0.2881388808069087,44.918438760745865,54.933153578692284,-1.1111992659648067,-1.3648040464229183,-1.107761733279645,0.7415746613702225,11.45311727794235,0.48999786376954546,0.4598629690300058,1.204998397827147,-0.8654097338195967,3.2754065294738908,0.16979433200377514,2.240202463650519,1.7653149293156076,83.48621284607852,35.90981418038731,1.0352040658233708,12,-1.2199993133544922,-0.1999988555908203,-0.5349979400634766,0.21000099182128906,-3.479999542236321,1,-0.0013523898202119078,-1.202909127096035,51.93999862670898,-3.689580784762506,51.31000137329102,2.767445574067174,50.97000122070313,-0.0013523898202119078
10537,2021-12-29,51.83000183105469,52.13999938964844,51.65999984741211,51.81000137329102,14174800.0,0.0013524635199295698,-1.9999642376053501,-0.11764837877253759,50.554028621818134,54.57793125404797,-0.9468605056482602,-1.2940168903686526,-1.2871563027750739,0.6450177924656302,12.337599981071474,0.4799995422363281,0.44285537593663804,1.1435018539428725,-0.8984303351058571,3.185434042991602,0.12253575941850414,2.164467948467241,1.512698853139078,83.93795287169574,35.30793888558472,1.020966094524365,12,-1.2800025939941406,-0.2700023651123047,-0.6600017547607422,0.1399974822998047,-3.8200035095214844,2,-0.07293078256712116,-1.2790784325901914,51.7599983215332,-1.202909127096035,51.93999862670898,-3.689580784762506,51.31000137329102,-0.07293078256712116
10538,2021-12-30,51.7400016784668,52.13999938964844,51.6500015258789,51.91999816894531,18359400.0,-0.001736448956364267,-1.722234584777035,-8.999618539007583,60.43046650397387,54.72989579466767,-0.7701032496222808,-1.008416039704798,-1.3337044192291856,0.7055959178361064,13.140058917274489,0.48999786376953836,0.5301685416187354,0.8965015411376953,-0.9427465812043749,2.7357496634797656,-0.02312252003333981,1.8161256023087304,1.4273909417381248,63.30296741409058,11.512210060273908,0.919624061171036,12,-1.19000244140625,-0.18000221252441406,-0.6650018692016602,0.2299976348876953,-3.5600013732910156,3,-0.07750293788450635,-1.9999642376053501,51.83000183105469,-1.2790784325901914,51.7599983215332,-1.202909127096035,51.93999862670898,-0.07750293788450635
10539,2021-12-31,51.5,52.15999984741211,51.459999084472656,51.88999938964844,16319000.0,-0.004638609792830373,-1.9787189143562107,2.1667055208222954,57.37437949439576,55.21486001110799,-0.4750212471109947,-0.6439104965024569,-1.2410132422408537,0.916237668907165,13.772107573833422,0.7000007629394531,0.6196466747594869,0.556499862670897,-1.1903444689284512,2.3033441942702453,-0.3169223031287771,1.4299220284705711,1.4990968787756316,23.255886162417276,-30.698749856391423,0.873422165799673,12,-0.9400005340576172,0.05999946594238281,-0.567500114440918,0.4699993133544922,-2.6899986267089773,4,-0.05203884087719968,-1.722234584777035,51.7400016784668,-1.9999642376053501,51.83000183105469,-1.2790784325901914,51.7599983215332,-0.05203884087719968
10540,2022-01-03,53.209999084472656,53.22999954223633,51.599998474121094,51.6500015258789,33857600.0,0.03320386571791567,1.0375032782585891,-4.000000000000019,72.01642881961165,57.44989339722922,-1.9880582602598977,-2.1523785910305975,-3.101799637581621,-0.8166692914140015,14.924598278958696,1.7299995422363281,0.6699406966527164,2.0684989929199205,0.2343518692043105,3.9026461166355304,1.1514254310621155,2.9855725547777254,-4.25,98.8700309270574,36.637082687645524,0.9170735618578062,1,-1.625,-1.6499996185302734,-2.279998779296875,-1.239999771118164,-3.299999237060547,0,-0.080060108904913,-1.9787189143562107,51.5,-1.722234584777035,51.7400016784668,-1.9999642376053501,51.83000183105469,-0.080060108904913
10541,2022-01-04,53.13999938964844,53.93999862670898,52.6500015258789,53.56999969482422,45681400.0,-0.0013155364786436863,1.2051267003143322,-0.2756416526468159,74.3625654400756,59.06977945758431,-1.5232922124265542,-2.016431252795087,-2.975673530396783,-0.7606368176593747,15.811499948953466,1.2899971008300781,0.6439400441729077,1.8909994125366225,-0.14651081251904685,3.928509637592292,0.8722443000087878,2.909754525064457,-4.094600296020509,67.74196029330125,-0.970986216841311,1.0187551125278358,1,-1.0650005340576172,-1.4749984741210938,-2.3374996185302734,-1.1700000762939453,-4.279998779296875,1,-0.06831014508484079,1.0375032782585891,53.209999084472656,-1.9787189143562107,51.5,-1.722234584777035,51.7400016784668,-0.06831014508484079
10542,2022-01-05,53.86999893188477,56.16999816894531,53.83000183105469,54.18999862670898,59109300.0,0.013737289247664819,-10.700160219729915,0.7441848086442423,73.460377833401,60.89047579281443,-1.9750059762548986,-2.7869319356552538,-3.6382949253150016,-1.499702121972355,14.997964550152986,3.029998779296875,0.7504410613311734,2.555998992919932,0.27290446447428707,4.839093521365577,1.4144517286971094,3.697546257142754,-4.628815856933599,51.16773494409175,-17.94115431293868,1.141547264222823,1,-0.26000022888184304,-1.6199989318847727,-4.087498664855964,-1.8999996185302805,-6.2399978637695455,2,-0.10376833605762814,1.2051267003143322,53.13999938964844,1.0375032782585891,53.209999084472656,-1.9787189143562107,51.5,-0.10376833605762814
10543,2022-01-06,54.0099983215332,54.66999816894531,53.41999816894531,54.61000061035156,35757900.0,0.002598837802566978,2.4722347318840963,1.875008940705326,73.38230352505725,62.39648239547121,-1.8309799751854356,-2.897492647686093,-3.67147128579181,-1.647725871199917,14.679882774753276,1.25,0.9724567703689715,2.582998466491702,0.004447074821108288,5.161549858162296,1.2937227706564016,3.8722741623270025,-4.353086340942383,54.14012171397378,-13.927525001482515,1.289275695835297,1,-0.27499961853027344,-1.7599983215332031,-4.279998779296875,-2.039999008178711,-6.429996490478516,3,-0.11109054224146986,-10.700160219729915,53.86999893188477,1.2051267003143322,53.13999938964844,1.0375032782585891,53.209999084472656,-0.11109054224146986
10544,2022-01-07,53.43999862670898,54.38999938964844,53.1500015258789,54.18999862670898,30717200.0,-0.010553595862582643,1.156515162572216,1.2499952316466079,69.69272522685705,64.02130158065957,-1.0360140569016636,-2.20754934133015,-2.986496779044053,-1.076692103834425,14.966459410062821,1.2399978637695384,1.0045842949520107,1.8649988174438406,-0.8221902563042889,4.55218789119197,0.5214042805697758,3.2085933543179053,-3.3923014748168896,40.26258808445407,-27.331648663871782,1.3435945368740645,1,0.3750000000000071,-1.1899986267089773,-3.732499122619622,-1.469999313354485,-5.0,4,-0.0984281148335262,2.4722347318840963,54.0099983215332,-10.700160219729915,53.86999893188477,1.2051267003143322,53.13999938964844,-0.0984281148335262
10545,2022-01-10,55.209999084472656,55.31000137329102,53.31000137329102,53.97000122070313,49260800.0,0.033121266902111035,1.7777730682829378,-1.6533304850260322,85.46142865410212,68.52607823547693,-2.5629014543705324,-3.808972479283611,-4.624709617080875,-2.8273719502730046,15.681967660055406,2.0,1.124626562060179,3.4039993286132812,0.3098467718526692,6.498151885373893,1.8569230502329717,4.951075606993591,-4.794963871557378,72.72727272727279,-0.09522723304746705,1.5470762783803067,1,-1.3950004577636719,-2.7450008392333984,-5.502499580383301,-3.239999771118164,-6.979999542236328,0,-0.11592098926481564,1.156515162572216,53.43999862670898,2.4722347318840963,54.0099983215332,-10.700160219729915,53.86999893188477,-0.11592098926481564
10546,2022-01-11,55.90999984741211,56.08000183105469,54.72999954223633,55.5,39795200.0,0.01267887655401756,2.599987793030838,0.3306456078607529,84.54299531571736,72.30263009035463,-2.919314277865027,-4.2620253237102546,-5.211730343420193,-3.5077772721182896,16.6182476198662,1.3500022888183594,1.2201686298446646,3.808500099182126,0.33498430300473103,7.282015895359521,2.0717422010934285,5.545257997270824,-5.149666857135031,91.39077448545741,17.965897113686054,1.7367578980886973,1,-2.095001220703125,-3.345001220703125,-6.199999809265137,-3.940000534057617,-8.34000015258789,1,-0.10731532849892722,1.7777730682829378,55.209999084472656,1.156515162572216,53.43999862670898,2.4722347318840963,54.0099983215332,-0.10731532849892722
10547,2022-01-12,55.7400016784668,56.27999877929688,54.81000137329102,56.13999938964844,29136800.0,-0.00304056822409704,3.32354409644493,-0.9756045367001926,82.18623856942156,74.7199380976266,-2.3874180412661232,-3.8117549173658105,-4.9461289598499505,-3.312107377526374,18.085331776772662,1.4699974060058594,1.352596007341532,3.3365018844604464,-0.3041357202486523,6.977139489169545,1.516183082105897,5.156820686814996,-4.655088777469622,82.74768132015438,10.023300839130513,1.820318802354551,1,-1.8700027465820312,-3.1200027465820312,-5.930002212524414,-3.7700023651123047,-10.700000762939453,2,-0.12343022714283636,2.599987793030838,55.90999984741211,1.7777730682829378,55.209999084472656,1.156515162572216,53.43999862670898,-0.12343022714283636
10548,2022-01-13,54.93999862670898,56.209999084472656,54.77000045776367,56.0,29605400.0,-0.014352404515030281,-1.057144258462511,2.6500185967555994,73.06223625521906,76.46303329327364,-1.2133572032002036,-2.820036736746218,-4.067841467453789,-2.5103038953438315,19.31627502478387,1.4399986267089844,1.6094660368796667,2.322998809814443,-1.3897049446694183,6.035702564298305,0.4666469325725089,4.1793506870563775,-3.439478855447824,57.18845596031711,-13.425204322891425,1.8563518772419323,1,-0.9999999999999929,-2.3199996948242116,-3.3799991607665945,-2.969999313354485,-10.25,3,-0.133054199878338,3.32354409644493,55.7400016784668,2.599987793030838,55.90999984741211,1.7777730682829378,55.209999084472656,-0.133054199878338
10549,2022-01-14,55.70000076293945,55.77000045776367,54.52999877929688,54.849998474121094,30151500.0,0.01383331188983683,1.5050496487787066,-0.8018879128234787,73.49999094010262,76.62787352888374,-1.4694661265934954,-3.369225827320008,-4.756199875071019,-3.273328922973903,20.174478843547334,1.2400016784667898,1.8494887552646588,2.839500999450685,-1.0157890668497345,6.6947910657511045,0.9118559663004717,4.767146032600898,-3.817122671035442,80.47143020446515,12.544742526411753,1.927645033150211,1,-1.2350006103515625,-3.0800018310546875,-4.14000129699707,-3.730001449584961,-11.049999237060547,4,-0.1457809483063327,-1.057144258462511,54.93999862670898,3.32354409644493,55.7400016784668,2.599987793030838,55.90999984741211,-0.1457809483063327
10550,2022-01-18,54.7599983215332,55.6500015258789,54.68000030517578,55.31000137329102,35313800.0,-0.016876165682778388,-1.7324013281610786,-0.6470606714746766,67.12326858225796,75.82350721134844,-0.3201405008932312,-2.2168197283904902,-3.751420507324127,-2.3418461302973554,21.50527104363878,1.0200004577636719,2.025448523711802,1.6924985885620103,-2.1003412904184415,5.485338467542462,-0.20392135092821917,3.5889185280522398,-2.5253505746377627,13.14283098493263,-50.633920085129,1.896419939490227,1,-0.0449981689453125,-2.1399993896484375,-3.14749813079834,-2.789999008178711,-8.039997100830071,1,-0.11541270797188863,1.5050496487787066,55.70000076293945,-1.057144258462511,54.93999862670898,3.32354409644493,55.7400016784668,-0.11541270797188863
10551,2022-01-19,53.61999893188477,54.849998474121094,53.56000137329102,54.63000106811523,30595100.0,-0.020818104904874457,-1.283186258954449,1.836357331113836,59.10476130603053,74.22843870830727,1.0002993394987456,-0.8012928472936665,-2.5782205525156954,-1.2062242573681132,23.240132024619186,1.289997100830071,2.238093763805921,0.35149917602539915,-3.0761111117062896,3.779109463757088,-1.3623059678404417,2.06530431989124,-1.0617231023972167,2.2057946989682073,-56.5826157021215,1.7138051438658426,1,1.095001220703118,-1.000000000000007,-2.0074987411499094,-1.6499996185302805,-5.9099998474121165,2,-0.10052218383099065,-1.7324013281610786,54.7599983215332,1.5050496487787066,55.70000076293945,-1.057144258462511,54.93999862670898,-0.10052218383099065
10552,2022-01-20,52.040000915527344,54.09000015258789,51.93999862670898,53.86000061035156,28582600.0,-0.02946658052650375,-1.128709879667321,1.8019760845426025,51.325084558534854,71.7776366009159,2.5629330864699753,0.9262164086066846,-1.0030070869854057,0.34802918324083976,24.16196791357999,2.1500015258789134,2.154483611155598,-1.2919988632202148,-4.5684378464571935,1.9844401200167638,-2.9302183548387077,0.34622062839827805,4.239997863769538,2.341973725940548,-53.5672214468414,1.6382194916184907,1,2.069997787475586,0.5799980163574219,-0.42750072479248047,-0.07000160217285156,-4.340000152587891,3,-0.08589548697277971,-1.283186258954449,53.61999893188477,-1.7324013281610786,54.7599983215332,1.5050496487787066,55.70000076293945,-0.08589548697277971
10553,2022-01-21,52.040000915527344,53.13000106811523,51.95000076293945,52.08000183105469,46372400.0,0.0,-9.727215980024905,0.02197852870036177,52.43682683342996,69.86031455720178,2.519001610209294,1.0650962823311474,-0.9966070616924725,0.3212248982204784,25.025243099993332,1.1800003051757741,2.061004197554986,-1.345498847961423,-4.491907924275118,1.8009102283522722,-2.918703386118267,0.22770569019542108,4.153197860717782,2.6110245694276375,-55.056278583053015,1.5732045381568465,1,2.069997787475586,0.5799980163574219,-0.42750072479248047,-0.07000160217285156,-5.220001220703125,4,-0.134511911545939,-1.128709879667321,52.040000915527344,-1.283186258954449,53.61999893188477,-1.7324013281610786,54.7599983215332,-0.134511911545939
10554,2022-01-24,51.93999862670898,52.13000106811523,49.88000106811523,51.47999954223633,64198400.0,-0.0019216427182753293,4.357117555698949,-11.499713904253113,43.29461572081424,65.1751131201698,2.664000930044004,1.2803611461362507,-0.8770500642675572,0.391653169490219,25.503941638824447,2.25,1.9209654416099085,-1.4770009994506879,-4.547622846309153,1.5936208474077773,-3.012311922879924,0.058309923978548284,4.168136146545429,35.70186126799998,-16.061501068617964,1.5353109234292326,1,1.1400012969970774,0.6800003051757884,-0.21999931335448508,0.030000686645514918,-3.0699996948242045,0,-0.13958413923160662,-9.727215980024905,52.040000915527344,-1.128709879667321,52.040000915527344,-1.283186258954449,53.61999893188477,-0.13958413923160662
10555,2022-01-25,51.0,51.61999893188477,50.25,51.0099983215332,44095400.0,-0.01809777919835376,1.2276413687014687,-0.02173552485363177,39.65184444600215,60.18720746797922,3.2899860519719013,2.262316820102498,0.07939828770485491,1.3025387303920652,25.819793802608405,1.6899986267089773,1.738554189091495,-2.369999694824216,-5.562180548755897,0.8221811591074655,-3.966090121790053,-0.7739092678583788,4.859009425048839,22.535201538160536,-26.083083521140864,1.5960904269658402,1,2.0799999237060547,1.6199989318847656,0.8249998092651367,0.9699993133544922,-3.0699996948242188,1,-0.1245097740023744,4.357117555698949,51.93999862670898,-9.727215980024905,52.040000915527344,-1.128709879667321,52.040000915527344,-0.1245097740023744
10556,2022-01-26,51.68999862670898,52.72000122070313,50.75,51.13000106811523,54895400.0,0.013529384837430936,-1.9848510244776894,-56.00915681037772,39.41747738218509,55.435122891619606,2.1662310697479725,1.6514772000408868,-0.5787013526965481,0.5861857337842977,25.902855096469413,1.970001220703132,1.6287544598582926,-1.6765010833740277,-4.876259052477437,1.5232568857293813,-3.2763800679257287,-0.07662209882232673,3.9298504640625183,42.99282546804798,-5.083911051512146,1.599878984551703,1,1.355001449584968,0.9300003051757884,0.17000102996826882,0.2800006866455149,-3.6199989318847585,2,-0.09615007812048526,1.2276413687014687,51.0,4.357117555698949,51.93999862670898,-9.727215980024905,52.040000915527344,-0.09615007812048526
10557,2022-01-27,48.04999923706055,50.06000137329102,47.77999877929688,49.97999954223633,89642800.0,-0.07041980047118035,1.1818165225358597,-3.446444141689373,28.40580519395799,50.47329721814616,5.14135727705483,5.263637773597395,3.051235275223263,4.181909572099066,26.49267591384608,3.909999847412095,1.1018799067652765,-5.127500343322751,-9.069783227398183,-1.185217459247319,-7.0986417853604635,-3.1563589012850386,7.340255932804695,5.046735369216071,-40.517181788028715,1.9711414420377151,1,3.7250003814697266,3.9799995422363352,3.190000534057617,3.9200000762939453,-0.3699989318847656,3,-0.007075965826980779,-1.9848510244776894,51.68999862670898,1.2276413687014687,51.0,4.357117555698949,51.93999862670898,-0.007075965826980779
10558,2022-01-28,47.72999954223633,48.20000076293945,46.29999923706055,47.709999084472656,61945400.0,-0.00665972320302155,2.9583245582315754,-0.010362929845158892,28.92989742267291,45.52106460509841,4.840046644387002,5.552493985115483,3.3478972849252884,4.453087986847876,27.339792985925428,1.9000015258789062,0.49487017875489414,-5.246999931335452,-9.849686188107441,-0.6443136745634632,-7.5483430597214465,-2.9456568029494576,7.2036402441948155,22.274141173464663,-22.97058076565535,2.3013431283859926,1,3.2450008392333984,3.559999465942383,3.1875,4.239999771118164,-0.22999954223632812,4,-0.0006285099431088126,1.1818165225358597,48.04999923706055,-1.9848510244776894,51.68999862670898,1.2276413687014687,51.0,-0.0006285099431088126
10559,2022-01-31,48.81999969482422,48.86999893188477,47.31000137329102,47.68000030517578,51828400.0,0.02283679369456837,1.5161294292095275,56.99866488651536,25.174832843973277,40.86012730084455,2.9854370938546992,4.481172410560873,2.2589946161606207,3.32138660975383,28.2539235459055,1.55999755859375,-0.10424223993663873,-4.0229997634887695,-8.95127315240677,0.9052736254292313,-6.48713645794777,-1.5588630690297691,5.422948847657274,39.25233145074314,-2.4120979316073843,2.464136694459,1,1.7549991607666016,2.469999313354492,2.0500001907348633,3.1499996185302734,-1.1899986267089915,0,-0.04096681713441375,2.9583245582315754,47.72999954223633,1.1818165225358597,48.04999923706055,-1.9848510244776894,51.68999862670898,-0.04096681713441375
10560,2022-02-01,48.95000076293945,49.02999877929688,48.36000061035156,48.77999877929688,35386100.0,0.002662864992377667,3.060619371842609,0.14912462689563163,21.70732781453256,36.70485691290034,2.17314737310857,4.232670433461145,2.149355115386058,3.1527312939801675,28.490124027963393,0.6699981689453196,-0.6197218919266803,-3.6799987792968736,-8.90102497732208,1.5410274187283335,-6.290511878309481,-1.0694856802842665,4.657511835108366,41.27726958076961,5.659046192543137,2.610513099012605,2,1.2449989318847656,2.339998245239258,2.0024986267089844,3.019998550415039,-2.2900009155273438,1,-0.0016343581166039511,1.5161294292095275,48.81999969482422,2.9583245582315754,47.72999954223633,1.1818165225358597,48.04999923706055,-0.0016343581166039511
10561,2022-02-02,49.5099983215332,49.58000183105469,48.09000015258789,48.25,37962700.0,0.011440195094291505,1.128565706547358,7.4116683496020155,25.453104182999624,33.83019242672975,1.0826922925832463,3.5698042660582274,1.6218042185570027,2.549917897145207,28.204967738770176,1.4900016784667969,-1.2387206731635345,-2.9385011672973604,-8.334333019605374,2.4573306850106533,-5.636417093451364,-0.2405852411433571,3.512913207635634,85.37226757245368,53.414049533291426,2.697915926154006,2,0.2050018310546875,1.7800006866455078,1.5250015258789062,2.460000991821289,-3.6799964904785156,2,-0.031912705916417705,3.060619371842609,48.95000076293945,1.5161294292095275,48.81999969482422,2.9583245582315754,47.72999954223633,-0.031912705916417705
10562,2022-02-03,48.27999877929688,49.68999862670898,48.25,49.25,42145800.0,-0.02484345756282047,-1.7961171520843688,-0.769843264174187,24.61890095422686,30.739311773484964,1.9257602749271072,4.595137498684515,2.8606329004778246,3.7111522935657675,26.833788547681554,1.4399986267089773,-1.8262998010466518,-3.889000701904287,-9.547521783764054,1.7695203799554804,-6.718261242834167,-1.0597401609744068,4.205079766503289,58.40707665854998,28.415903234887715,2.8292605409298828,2,1.2300014495849538,3.010000228881829,2.7700004577636648,3.69000053405761,-3.879997253417976,3,-0.004349608321918885,1.128565706547358,49.5099983215332,3.060619371842609,48.95000076293945,1.5161294292095275,48.81999969482422,-0.004349608321918885
10563,2022-02-04,48.0099983215332,48.2400016784668,47.13000106811523,47.86000061035156,32431500.0,-0.0055923874190207945,2.6393198631722026,-0.15463662104766512,19.556594957591287,28.101753910904637,1.747786002092127,4.629966262068493,3.1600408973739462,3.9176240280723036,25.95190318159521,1.1499977111816548,-2.3111572676321757,-3.8590011596679688,-9.738449806872694,2.0204474875367566,-6.798725483270331,-0.9192768360656061,3.9802738795677968,34.374925494123254,10.324301953584143,2.939724323602363,2,1.5000019073486328,3.280000686645508,3.0450010299682617,3.960000991821289,-3.1999969482421875,4,-0.006873526929689788,-1.7961171520843688,48.27999877929688,1.128565706547358,49.5099983215332,3.060619371842609,48.95000076293945,-0.006873526929689788
10564,2022-02-07,48.18000030517578,48.65999984741211,47.959999084472656,48.13000106811523,27558500.0,0.0035409704142048692,-2.5897180081575164,0.3333333333333807,22.259697326526876,26.16929311985183,1.1044874446651747,4.264327709065881,3.000751187512641,3.67485665339872,25.1683482186461,0.7000007629394531,-2.6198532082518966,-3.425999259948732,-9.477617579655664,2.6256190597582005,-6.451808419802198,-0.4001901000952657,3.355050058801986,41.015634313234905,14.941437839880784,3.0258091598534675,2,1.3299999237060547,3.1099987030029297,2.8749990463256836,3.789999008178711,-1.549999237060554,0,-0.014113746385815862,2.6393198631722026,48.0099983215332,-1.7961171520843688,48.27999877929688,1.128565706547358,49.5099983215332,-0.014113746385815862
10565,2022-02-08,48.81000137329102,48.93999862670898,47.9000015258789,47.97999954223633,28051200.0,0.01307598721720149,-1.1010087776758508,16.60028992141382,28.81058059364092,24.990749032235804,0.1465804466265439,3.2994345773631224,2.420597072432237,2.9796453179461366,23.864653963468584,1.0399971008300781,-2.9592370629760154,-2.4759983062744055,-8.40071362581022,3.4487170132614082,-5.438355966042309,0.4863593534934978,2.3062449005333647,65.62507450587758,35.02259947821574,2.9623576597679055,2,-0.6300010681152415,2.479997634887688,2.24999809265136,3.1599979400634695,-1.6700019836425852,1,-0.024175379470927294,-2.5897180081575164,48.18000030517578,2.6393198631722026,48.0099983215332,-1.7961171520843688,48.27999877929688,-0.024175379470927294
10566,2022-02-09,49.90999984741211,49.97000122070313,48.83000183105469,49.33000183105469,35217300.0,0.022536333603198955,2.257137563282988,0.6987912491956921,40.20238602845054,26.301480236068315,-1.3773018426497643,1.8202065683357915,1.3449250628170404,1.8292723172476002,21.937972036449256,1.1599998474121094,-3.1811841520237394,-1.0759998321533217,-6.60958519636177,4.457585532055127,-3.842792514257546,1.6907928499509026,0.8209466634711688,97.887275701857,61.078241399171034,2.7667926821042235,2,-1.7749996185302734,1.3799991607666016,1.6624994277954102,2.059999465942383,-2.4599990844726562,2,-0.06511721117884384,-1.1010087776758508,48.81000137329102,-2.5897180081575164,48.18000030517578,2.6393198631722026,48.0099983215332,-0.06511721117884384
10567,2022-02-10,48.86000061035156,49.93000030517578,48.7599983215332,49.18000030517578,32762700.0,-0.02103785294070659,-3.4999706564159747,-0.5517254987076025,36.66107049638434,27.160499466480697,-0.22386229356370535,2.4541722400953176,2.4333415527953832,2.8427178521208987,19.841343085687505,1.1700019836425781,-3.3265980860901436,-1.781999015808104,-6.911897126441673,3.3478990948254648,-4.346948071124892,0.7829500395086839,1.5164701186258966,60.915473566432766,18.96350397726181,2.564949055316785,2,-0.3099994659423828,2.4299983978271484,3.0099992752075195,3.1099987030029297,-1.470001220703125,3,-0.062013891556418343,2.257137563282988,49.90999984741211,-1.1010087776758508,48.81000137329102,-2.5897180081575164,48.18000030517578,-0.062013891556418343
10568,2022-02-11,47.63000106811523,49.11000061035156,47.5,48.95000076293945,37208200.0,-0.025173956751358362,-1.0379730943436314,4.125002980235103,33.486593599841896,28.084028439354988,1.1068587706008302,3.2764298058913894,3.7076005527839015,4.030396600537195,17.907712719234137,1.6100006103515625,-3.577197755672451,-2.646498680114753,-7.522386640501118,2.2293892802716115,-5.084442660307936,-0.20855469992157083,2.4203519415088763,5.263198537133517,-35.931133700436554,2.4379439801931837,2,0.9200000762939524,3.6599979400634837,5.299998283386238,4.389997482299812,0.7599983215332102,4,-0.0678143915557996,-3.4999706564159747,48.86000061035156,2.257137563282988,49.90999984741211,-1.1010087776758508,48.81000137329102,-0.0678143915557996
10569,2022-02-14,47.58000183105469,48.18000030517578,47.11000061035156,47.91999816894531,28456900.0,-0.0010497425139469607,1.4883696172885506,0.25757304279975585,35.9375029410196,29.66515900896466,1.0755749399000223,2.8321119680285776,3.7731766080542,4.027295330846002,16.1858114315371,1.0699996948242188,-3.333506249689492,-2.2904979705810575,-6.582175713638925,2.00117977247681,-4.436336842109988,-0.14465909905212726,2.3499984741210938,16.43360560840403,-26.000641416159247,2.1458388715289325,2,0.9599990844726562,3.7099971771240234,5.412497520446777,4.439996719360352,0.6899986267089844,0,-0.058217745926099074,-1.0379730943436314,47.63000106811523,-3.4999706564159747,48.86000061035156,2.257137563282988,49.90999984741211,-0.058217745926099074
10570,2022-02-15,48.43999862670898,48.459999084472656,47.18999862670898,47.70000076293945,35837900.0,0.01807475331144226,2.2564165264681897,-2.1764877479579723,36.82075617050002,30.928231452020256,0.15156511755339608,1.5540361681682313,2.947130509035013,3.1101972116885435,14.30064688517023,1.270000457763679,-3.046569764140827,-1.1145011901855568,-4.77452370426596,2.545521323894846,-2.9445124472257618,0.7155100668546481,1.199601593017583,46.50341722108664,3.9688146458991156,1.8300112570402027,2,0.10000228881836648,2.8500003814697337,4.592500686645515,3.579999923706062,3.1800003051757955,1,-0.03736576403608216,1.4883696172885506,47.58000183105469,-1.0379730943436314,47.63000106811523,-3.4999706564159747,48.86000061035156,-0.03736576403608216
10571,2022-02-16,48.22999954223633,48.4900016784668,47.599998474121094,48.06000137329102,26022900.0,-0.0043352413382782284,1.5797103051747015,0.22972791850957577,51.01123836302227,33.86071338633086,0.179811163305736,1.4119152945618154,3.133246035429366,3.258260337072784,13.437749195487047,0.8900032043457031,-2.791762224492004,-1.0550003051757812,-4.214057328687524,2.1040567183359613,-2.634528816931649,0.5245282065800865,1.142432598876951,39.716278478341444,-7.247979512793918,1.5795285117558706,2,0.3100013732910156,3.059999465942383,4.909998893737793,3.789999008178711,3.6000022888183594,2,-0.022600044846223688,2.2564165264681897,48.43999862670898,1.4883696172885506,47.58000183105469,-1.0379730943436314,47.63000106811523,-0.022600044846223688
10572,2022-02-17,47.56999969482422,48.2599983215332,47.38000106811523,47.86000061035156,32030600.0,-0.013684425744896145,-1.6268646518936547,-1.7059061125572923,49.13419940228113,37.14711388018529,0.8141196680467573,1.8128070122339466,3.7102647902553088,3.8448320488815853,13.922835902330293,0.8799972534179759,-2.520444911468097,-1.4915000915527372,-4.456398071938338,1.4733978888328636,-2.9739490817455376,-0.009051101359936808,1.5566378139648407,22.999954223632812,-25.968483392419287,1.4824489901927993,2,0.970001220703125,3.719999313354492,5.619998931884766,4.454999923706055,3.9399986267089844,3,-0.002522575838860508,1.5797103051747015,48.22999954223633,2.2564165264681897,48.43999862670898,1.4883696172885506,47.58000183105469,-0.002522575838860508
10573,2022-02-18,45.040000915527344,46.209999084472656,44.5099983215332,46.18999862670898,76520100.0,-0.053184755003732875,1.857147436616648,3.9654968298650144,32.30336436527391,38.26307688449051,3.2168005683884573,3.9963916520921856,6.152607865200096,6.296483731882553,14.90421878532335,3.0600013732910156,-2.399748361497906,-3.671498870849611,-6.803890906334111,-0.5391068353651107,-5.237694888591861,-2.1053028531073608,3.8605055315234367,13.316636858379006,-35.35731409460319,1.5661960177422503,2,2.1999988555908203,5.319997787475586,8.204998016357422,7.05999755859375,7.209999084472656,4,0.052175808755610786,-1.6268646518936547,47.56999969482422,1.5797103051747015,48.22999954223633,2.2564165264681897,48.43999862670898,0.052175808755610786
10574,2022-02-22,44.68999862670898,45.40999984741211,43.849998474121094,44.68999862670898,57093300.0,-0.007770920996977737,1.1666649006060905,-0.0,30.458694854845405,38.44620069129101,3.374554793241252,3.979419968067731,6.450022296306223,6.573451502022529,16.060601599388715,1.5600013732910156,-2.1742526754014477,-3.659001159667973,-6.894578751284932,-0.4234235680510139,-5.276789955476453,-2.0412123638594935,3.7714570077900476,18.103439062308443,-30.204656097869897,1.6177887958084807,2,2.220001220703132,5.1200008392334055,8.590000152587898,7.51000022888185,6.740001678466804,1,0.08279259066094835,1.857147436616648,45.040000915527344,-1.6268646518936547,47.56999969482422,1.5797103051747015,48.22999954223633,0.08279259066094835
10575,2022-02-23,44.650001525878906,45.709999084472656,44.54999923706055,45.16999816894531,38176700.0,-0.0008949899767096703,-2.2222163353537066,-100.0,26.589596013014045,36.93366846735362,3.087034071677742,3.7094864555024216,6.432336330914012,6.542793189648862,17.19669407943219,1.1599998474121094,-1.8637188009352457,-3.381498336791992,-6.764621563276343,0.001624889692358522,-5.073059950034171,-1.6899367235498133,3.2580792493747666,17.24143317419589,-25.28863335468614,1.6915616132421767,2,2.2399978637695312,5.099998474121094,8.892498016357422,7.549997329711921,4.9099998474121165,2,0.08107500130289202,1.1666649006060905,44.68999862670898,1.857147436616648,45.040000915527344,-1.6268646518936547,47.56999969482422,0.08107500130289202
10576,2022-02-24,46.72000122070313,46.790000915527344,43.63000106811523,43.900001525878906,72740100.0,0.04636057388765069,1.1351356924322102,-5.423111345863242,43.048135251154775,37.64334232899478,0.577697603854439,1.3155024976474294,4.346538225674614,4.404196745657693,18.72539766256418,3.1599998474121165,-1.579474817199774,-1.0629987716674734,-4.017624223293183,1.891626679958236,-2.5403114974803316,0.41431395414538486,0.7011096784146318,66.7387037931133,25.13397618543374,1.4773127258128553,2,-0.35000038146973367,2.519998550415032,6.947498321533196,5.479997634887695,1.3899993896484304,3,0.1048800852558689,-2.2222163353537066,44.650001525878906,1.1666649006060905,44.68999862670898,1.857147436616648,45.040000915527344,0.1048800852558689
10577,2022-02-25,47.709999084472656,47.790000915527344,46.25,46.93000030517578,39266300.0,0.02119002221538513,2.2765891825206155,0.27659534174009665,48.743720840627,39.33857868908201,-0.6622228354639503,0.3148702077157992,3.361591435897182,3.356889692513171,18.62317820522878,1.5400009155273438,-1.4257725074867977,-0.05600090026855753,-3.008069414586302,2.896067614049187,-1.5320351574274298,1.4200333568903147,-4.079998016357429,98.07687899064574,53.262601650890616,1.4760342571588736,2,-1.6499977111816406,1.1500015258789062,5.957500457763672,4.489999771118171,1.4900016784667969,4,0.08635512105727328,1.1351356924322102,46.72000122070313,-2.2222163353537066,44.650001525878906,1.1666649006060905,44.68999862670898,0.08635512105727328
10578,2022-02-28,47.70000076293945,47.81999969482422,46.849998474121094,47.0,41946100.0,-0.00020956448805420358,1.0638353996307044,0.8974382800579053,47.962648309468776,40.67470595224303,-0.7166100443650905,0.3399344806105802,3.3453580924153457,3.301274646632365,17.887974969258067,0.970001220703125,-1.5317330274491567,-0.06449928283691264,-3.0166752976615996,2.8876767319877743,-1.5405872902492561,1.4115887245754308,-4.069999694824226,97.13606273949979,49.69977269529428,1.476088007412344,2,-1.6399993896484375,0.6800003051757741,5.6649980545043945,4.499998092651374,0.43000030517577414,0,0.07987416137640668,2.2765891825206155,47.709999084472656,1.1351356924322102,46.72000122070313,-2.2222163353537066,44.650001525878906,0.07987416137640668
10579,2022-03-01,46.81999969482422,47.9000015258789,46.22000122070313,47.540000915527344,53853000.0,-0.018448659413837,1.3333298012122272,-1.0285720513784666,41.728995122699835,41.22006583582079,0.04944737055205195,1.1198324500186345,4.183202780676723,4.109400069217024,17.662303869660718,1.680000305175767,-1.5319659416190916,-0.8445003509521456,-3.7815909884336563,2.092590286529365,-2.3130456696929045,0.6240449677886133,-3.022398681640631,74.70721978282153,28.350112692023103,1.4685453187407564,3,-0.7599983215332031,1.355001449584961,6.544999122619629,5.379999160766609,0.720001220703125,1,0.11597608587289354,1.0638353996307044,47.70000076293945,2.2765891825206155,47.709999084472656,1.1351356924322102,46.72000122070313,0.11597608587289354
10580,2022-03-02,48.86999893188477,48.9900016784668,47.47999954223633,47.52000045776367,46936500.0,0.04378469138023444,-1.111890648925216,-1.8749947018183457,45.993829471708054,40.662575959008095,-2.160322856474238,-0.9870755053019167,2.120769217667153,1.995522694506164,17.27080450378552,2.170001983642578,-1.3228032500064444,1.2094989776611413,-1.7204292473137173,4.139427202636,-0.25546513482628797,2.6744630901485706,-4.826253887939465,97.76114304259093,55.529547084344244,1.4649641124874297,3,-2.559997558593757,-0.694997787475593,3.9800004959106374,3.3299999237060547,-1.30999755859375,2,0.05238390483411193,1.3333298012122272,46.81999969482422,1.0638353996307044,47.70000076293945,2.2765891825206155,47.709999084472656,0.05238390483411193
10581,2022-03-03,47.93000030517578,48.54999923706055,47.61999893188477,48.18000030517578,36389900.0,-0.019234676637074788,-1.1379249866266967,-0.18518539449665622,46.38694168872396,40.35732510194619,-1.416292636796321,-0.1807844529347733,3.0700369776713217,2.8714364619103208,17.21888663631883,1.25,-1.1813900097463375,0.34850025177001953,-2.453883835078102,3.150884338618141,-1.0526917916540413,1.7496922951940803,-3.4905547304687516,61.73280873221233,20.961393660355277,1.4011920434240617,3,-1.6199989318847656,0.24500083923339844,4.919999122619629,4.269998550415046,-0.9099998474121094,3,0.03400795029703407,-1.111890648925216,48.86999893188477,1.3333298012122272,46.81999969482422,1.0638353996307044,47.70000076293945,0.03400795029703407
10582,2022-03-04,48.06999969482422,48.27000045776367,47.36999893188477,47.36999893188477,38310700.0,0.002920913598102315,-1.5714301284461984,-2.800003051757784,51.86756833512899,42.5311255430412,-1.651590726673362,-0.3555524668597485,2.9034062042720947,2.673423589311639,17.2860071892883,0.9000015258788991,-1.1121739027749626,0.49899959564208984,-2.293922667861004,3.2919218591451838,-0.8974615361094607,1.8954607273936404,-3.2665096318164046,66.78693748717524,20.63483875675064,1.396461131751548,3,-1.7599983215332031,-1.2249984741210938,4.762499809265137,4.129999160766609,-1.5,4,0.0008321388762491111,-1.1379249866266967,47.93000030517578,-1.111890648925216,48.86999893188477,1.3333298012122272,46.81999969482422,0.0008321388762491111
10583,2022-03-07,47.68000030517578,48.540000915527344,47.599998474121094,48.0099983215332,43813700.0,-0.008113155650600667,-2.8367315162980438,-0.4714252238407468,50.4125353851306,44.748218935295114,-0.9473493549302461,0.008913703250712501,3.255245692930572,3.0228309904344783,16.75391229919901,0.94000244140625,-1.258279378440207,0.12550010681152202,-2.660392430070182,2.911392643693226,-1.26744616162933,1.518446375252374,-2.541589312931251,52.7075394655843,2.680740970309138,1.3929462684408533,3,-1.3699989318847656,-0.8799991607666016,4.222498893737793,4.349998474121101,-1.1800003051757812,0,0.031879204027577934,-1.5714301284461984,48.06999969482422,-1.1379249866266967,47.93000030517578,-1.111890648925216,48.86999893188477,0.031879204027577934
10584,2022-03-08,47.5,48.72000122070313,46.88999938964844,47.68999862670898,44813900.0,-0.0037751741615706935,-1.5957475589993149,0.57575687516615,45.891611160665946,46.892887285034206,-0.3652414284121619,0.14267295409233327,3.3832468052572153,3.1593434703851173,16.62669819354701,1.8300018310546946,-1.34920314276971,-0.02050018310546875,-2.790804619948048,2.7498042537371106,-1.4056524015267584,1.364652035315821,-2.053461752857686,29.047616452589725,-20.539826960259344,1.385152218421291,3,-1.1899986267089844,-0.6999988555908203,3.6324996948242188,3.789999008178711,-0.4900016784667969,1,0.013263180381373196,-2.8367315162980438,47.68000030517578,-1.5714301284461984,48.06999969482422,-1.1379249866266967,47.93000030517578,0.013263180381373196
10585,2022-03-09,47.63000106811523,48.459999084472656,46.88999938964844,48.40999984741211,36076500.0,0.0027368645918994794,2.5681922613422574,4.1052864055255185,47.359160013888705,47.371890036449095,-0.031375088835552845,-0.08460099456178227,3.1813752556018713,2.95998285485404,16.68584860720163,1.5699996948242188,-1.0138462852519439,0.16850090026854758,-2.535641877963947,2.872643678501042,-1.1835704888476997,1.5205722893847948,-1.8999857464669532,40.43720972892692,-9.969303081581636,1.3520713891162461,3,-0.024999618530266332,-0.8299999237060476,3.3024978637695384,3.6599979400634837,-1.9600028991699148,2,-0.0018895685611927115,-1.5957475589993149,47.5,-2.8367315162980438,47.68000030517578,-1.5714301284461984,48.06999969482422,-0.0018895685611927115
10586,2022-03-10,46.65999984741211,47.31000137329102,46.15999984741211,47.290000915527344,36456000.0,-0.02036534114949795,2.432830212312844,0.8076949411166248,46.101112734982365,47.07826691359969,1.0384209254646137,0.6634497156344423,4.072555517829713,3.8453383022370105,17.57559992798919,1.470001220703118,-0.6166329907551855,-0.6390003204345689,-3.103611781940778,1.82561114107164,-1.8713060511876733,0.5933054103185356,-0.6691856172183535,19.5312395226266,-32.92338526401347,1.2323057307531036,3,0.9150009155273438,0.1400012969970703,4.0824995040893555,4.629999160766602,-0.020000457763671875,3,0.019288502546551678,2.5681922613422574,47.63000106811523,-1.5957475589993149,47.5,-2.8367315162980438,47.68000030517578,0.019288502546551678
10587,2022-03-11,45.83000183105469,47.27999877929688,45.77000045776367,47.1500015258789,27082100.0,-0.01778821301053768,-1.0972163353537165,2.0952340585282445,53.961892795076785,47.7448496342228,1.7586359888799592,1.3226202580732505,4.81020604121268,4.584845101094331,18.549102172765025,1.5099983215332102,-0.16710471492341128,-1.3174983978271513,-3.750394007189584,1.1153972115352815,-2.5339462025083677,-0.1010505931459349,3.1599998474121094,2.0339443312966687,-53.08403841976485,1.216447804681216,3,1.5499992370605469,0.9699993133544922,4.672497749328613,5.459997177124023,2.0999984741210938,4,0.025965493763140834,2.432830212312844,46.65999984741211,2.5681922613422574,47.63000106811523,-1.5957475589993149,47.5,0.025965493763140834
10588,2022-03-14,44.400001525878906,45.97999954223633,44.29999923706055,45.9000015258789,35993900.0,-0.031202274668180485,1.0241015906866011,1.1363638990838951,48.68779492724283,48.51804961250535,2.9852330854463602,2.6332372972697797,6.132239537492481,5.903304466099016,19.154587463233995,1.6800003051757812,-0.0942840055294738,-2.585998725891116,-5.296968922382632,0.12497147060039993,-3.941483824136874,-1.230513627645358,4.525600128173828,2.262494206754769,-55.16076133024136,1.3554850982457571,3,2.2449989318847656,2.3999996185302734,5.999998092651367,6.889997482299805,3.7099990844726562,0,0.048873830954274,-1.0972163353537165,45.83000183105469,2.432830212312844,46.65999984741211,2.5681922613422574,47.63000106811523,0.048873830954274
10589,2022-03-15,44.810001373291016,44.900001525878906,44.06999969482422,44.5,34448900.0,0.009234230480220429,2.3877509711874567,-0.2066675821940114,50.7005250722939,49.041015790348226,2.525739480586246,2.1134324708988714,5.624548228692532,5.380460680613162,19.634076370449755,0.8300018310546875,-0.16897956335285613,-2.037498855590819,-4.899516741294164,0.8245190301125263,-3.468507798442495,-0.6064899127391428,3.930576184082028,16.85653260480426,-43.76372139803412,1.4310089428516735,3,1.5849990844726562,1.989999771118164,5.589998245239258,6.479997634887695,2.6899986267089844,1,0.03771476400168794,1.0241015906866011,44.400001525878906,-1.0972163353537165,45.83000183105469,2.432830212312844,46.65999984741211,0.03771476400168794
10590,2022-03-16,46.63000106811523,46.63000106811523,45.27000045776367,45.29999923706055,38885500.0,0.04061592588812157,1.0451108842054653,4.290309481326501,49.59713429687778,49.39770385792087,0.3962511458514797,0.15903336244793564,3.670864626073758,3.446995322456864,19.86105687649728,1.8199996948242116,-0.19655733889148053,-0.12699928283691975,-2.8897361210065853,2.635737555332746,-1.508367701921756,1.2543691362479166,1.8303418175048876,79.01234713256144,18.374306707178448,1.3813684190848339,3,-0.2350006103515554,0.17000007629395242,3.769998550415046,4.659997940063484,-0.09000015258788352,2,0.008149201044685528,2.3877509711874567,44.810001373291016,1.0241015906866011,44.400001525878906,-1.0972163353537165,45.83000183105469,0.008149201044685528
10591,2022-03-17,47.13999938964844,47.290000915527344,45.72999954223633,46.31999969482422,28555000.0,0.010937128669335161,1.7857099066082656,0.6165402751167386,47.33395710265573,48.89396927653496,-0.2655153554987493,-0.46041786699252896,3.032608993855746,2.9297701943899597,19.962207519804608,1.5600013732910156,-0.05123181754076711,0.4374990463256836,-2.2447212478234064,3.1197193404747736,-0.9036111007488614,1.7786091934002286,1.0569229045239226,95.34156928530135,37.81009375374739,1.3411101470745441,3,-0.7449989318847656,-0.3399982452392578,2.5950002670288086,4.149999618530273,-0.07999801635741477,3,-0.03118373440254918,1.0451108842054653,46.63000106811523,2.3877509711874567,44.810001373291016,1.0241015906866011,44.400001525878906,-0.03118373440254918
10592,2022-03-18,47.45000076293945,47.599998474121094,46.349998474121094,46.81999969482422,46237100.0,0.006576185348001751,1.6881821873474627,0.7682942714390718,48.862602144700276,48.7217544720427,-0.7517688905466287,-0.8220153605740848,2.571774497370825,2.615069634714665,19.871231652785838,1.25,-0.11362676118255166,0.7535003662109361,-1.921075207415214,3.428075939837086,-0.5837874206021354,2.0907881530240076,0.49930617527201804,95.75077158492621,41.44326416792391,1.3372877868130737,3,-1.0550003051757812,-0.6700000762939453,2.2624988555908203,3.839998245239258,-1.9300003051757812,4,-0.017070629299623996,1.7857099066082656,47.13999938964844,1.0451108842054653,46.63000106811523,2.3877509711874567,44.810001373291016,-0.017070629299623996
10593,2022-03-21,47.38999938964844,47.88999938964844,47.06999969482422,47.459999084472656,32910900.0,-0.0012645178572447957,-1.3098612737881605,-0.1111104383261379,52.802358886183214,49.4896153304335,-0.8238688199186797,-0.6081091270193326,2.472622384735658,2.6880181046056038,18.359189020801324,0.8199996948242188,-0.12389753706928985,0.5759990692138643,-1.996702134660218,3.1487002730879468,-0.7103515327231804,1.862349671150909,-3.3199996948242188,86.91099371873096,33.73050157828416,1.2863506019370412,3,-1.125,-1.019998550415039,2.530000686645508,3.8999996185302734,-2.1699981689453054,0,0.01139482849719764,1.6881821873474627,47.45000076293945,1.7857099066082656,47.13999938964844,1.0451108842054653,46.63000106811523,0.01139482849719764
10594,2022-03-22,48.38999938964844,48.47000122070313,47.4000015258789,47.5,27923300.0,0.021101498478145908,1.0380887332335456,-12.71433242506812,47.36842325409605,49.490644579345435,-1.8822886769216751,-1.3878579055931368,1.3401831912564717,1.7131387721593683,16.386640343648377,1.0800018310546946,-0.21266995044233994,1.3909990310668974,-1.0682327334395936,3.8502307955733883,0.16138314881365545,2.6206149133201393,-4.2435997009277315,97.49994337560075,47.894865363956995,1.229615882253245,3,-2.1199989318847656,-2.079998016357422,1.5300006866455078,2.8999996185302734,-1.5499992370605469,1,-0.0057862943341299156,-1.3098612737881605,47.38999938964844,1.6881821873474627,47.45000076293945,1.7857099066082656,47.13999938964844,-0.0057862943341299156
10595,2022-03-23,48.27000045776367,49.58000183105469,48.06000137329102,48.459999084472656,37126400.0,-0.0024798291671488393,-3.9836342374005818,-0.2134817494470828,52.04819387855934,50.151431373076214,-1.857270531210581,-1.035861560475837,1.26655678721621,1.8547818164019816,14.78493580594709,1.5200004577636648,-0.2607037468083604,1.0900001525878906,-1.1657329065837985,3.3457332117595797,-0.03786637699795392,2.217866682173735,-3.9506567077636703,65.9740105325215,17.163454063148627,1.1278665295858439,3,-1.4449996948242188,-1.664999008178711,1.6449995040893555,3.019998550415039,-4.680000305175781,2,-0.01595194635304431,1.0380887332335456,48.38999938964844,-1.3098612737881605,47.38999938964844,1.6881821873474627,47.45000076293945,-0.01595194635304431
10596,2022-03-24,51.61999893188477,51.6500015258789,48.59000015258789,48.65999984741211,51677900.0,0.0694012521721925,1.0264881087717752,-15.579055152890193,65.42137165397811,51.42470680184303,-4.950277298975514,-4.216104218182984,-2.2646984522210474,-1.4685624799454189,14.28343339061063,3.3800010681152273,-0.14714443936344423,4.1949987411499094,1.2048019501739375,7.185195532125881,2.6999003456619235,5.690097136637895,-6.985015697021488,99.43391364681996,50.71211770787069,1.4950983954879855,3,-3.7599983215332102,-3.9799976348877095,-1.7049989700317454,-0.3299999237060618,-6.6599998474121165,3,-0.09841143203161906,-3.9836342374005818,48.27000045776367,1.0380887332335456,48.38999938964844,-1.3098612737881605,47.38999938964844,-0.09841143203161906
10597,2022-03-25,51.83000183105469,51.97999954223633,50.45000076293945,50.68999862670898,33239800.0,0.004068246871663517,1.1250003311372312,0.3851363368069442,68.3142138358004,53.60542001390498,-4.715568048563789,-4.3232775586286465,-2.6517745989632573,-1.6592013658659894,14.493447878682456,1.529998779296875,-0.0485853224941053,4.1990015029907255,0.6170244252239456,7.780978580757505,2.4080129641073356,5.989990041874115,-6.633817132910153,96.94505670380623,46.714550624059726,1.790988538883391,3,-3.805002212524414,-4.025001525878906,-1.9150018692016602,-0.5400028228759766,-6.770000457763665,4,-0.09203164748695125,1.0264881087717752,51.61999893188477,-3.9836342374005818,48.27000045776367,1.0380887332335456,48.38999938964844,-0.09203164748695125
10598,2022-03-28,51.5099983215332,51.56999969482422,50.56000137329102,51.36000061035156,22932400.0,-0.006174097978320914,6.481456364175762,0.13157656979370494,67.48036861865785,55.46984707461208,-3.666522736232487,-3.9033291360512266,-2.4904232372680397,-1.3264478986363955,14.734982434748495,1.2700004577636648,0.15009358517360027,3.688498115539552,-0.29201280869653345,7.669009039775638,1.6982426534215094,5.678753577657595,-5.635432138979489,89.73796016887957,35.3066359340175,1.9902554621180433,3,-2.884998321533203,-3.704998016357422,-1.5949983596801758,-0.2199993133544922,-4.969997406005859,0,-0.11628806171530148,1.1250003311372312,51.83000183105469,1.0264881087717752,51.61999893188477,-3.9836342374005818,48.27000045776367,-0.11628806171530148
10599,2022-03-29,52.25,52.290000915527344,51.27999877929688,52.0,27303700.0,0.014366175549989313,5.121191103712908,1.666692098369828,69.12250319812327,57.639332508083804,-3.620957394476349,-4.443490891756554,-3.408250131911686,-2.057729674978006,14.789981759617884,1.0100021362304616,0.34964247844673224,4.156999778747561,-0.25340851530690145,8.567408072802024,1.95179563172033,6.362203925774793,-5.764890481478027,99.0543517764497,41.08265847466403,2.205204147027232,3,-3.239999771118164,-4.289999008178711,-3.450000762939453,-1.855001449584961,-7.650001525878906,1,-0.13454543118271522,6.481456364175762,51.5099983215332,1.1250003311372312,51.83000183105469,1.0264881087717752,51.61999893188477,-0.13454543118271522
10600,2022-03-30,51.43000030517578,52.5099983215332,51.22000122070313,52.25,24623300.0,-0.01569377406362138,-1.080644069673732,-3.279998779296875,69.99161278501902,60.15684980612417,-2.2892089954285737,-3.6067907372292325,-2.7489667675619955,-1.232412469857728,15.622828248230633,1.289997100830071,0.743166715592352,3.2090000152587876,-1.4385741903371638,7.856574220854739,0.8852129124608084,5.532787118056767,-4.248303819013167,72.44901732574026,9.217684986982242,2.3237871027979766,3,-2.000001907348633,-3.3600006103515625,-3.070000648498535,-1.3650016784667969,-7.130001068115234,2,-0.0892475233395238,5.121191103712908,52.25,6.481456364175762,51.5099983215332,1.1250003311372312,51.83000183105469,-0.0892475233395238
10601,2022-03-31,49.56000137329102,51.2599983215332,49.5099983215332,51.20000076293945,43698300.0,-0.03636008012421821,-1.0114879026246788,1.9999999999999913,64.37932958412762,61.88093063272721,-0.04451369156092966,-1.6953357096705801,-1.0279761293234273,0.6223440946188319,16.054943556447327,1.9200019836425781,1.0786381064737256,1.2575010299682674,-3.425618515569255,5.94062057550579,-1.0840587428004937,3.5990608027370286,-1.6323426301765238,1.6667683919273202,-66.44267820022031,2.3415597727687625,3,0.2299976348876882,-1.490001678466804,-1.240001678466804,0.5049972534179616,-6.490001678466804,3,-0.12046006971905565,-1.080644069673732,51.43000030517578,5.121191103712908,52.25,6.481456364175762,51.5099983215332,-0.12046006971905565
10602,2022-04-01,48.11000061035156,49.9000015258789,47.33000183105469,49.83000183105469,46598600.0,-0.029257480281687398,1.763439625257403,1.0487816224564843,64.28020598769196,63.15624697733929,1.6862843584243379,-0.2552724774683526,0.30403082758436994,2.038456742176365,16.072171359136618,2.5699996948242116,1.2909445271286302,-0.19449977874755575,-4.877235389736377,4.488235832241266,-2.53586758424197,2.1468680267468585,4.399997711181641,15.05790169415386,-58.84516641069279,2.341367805494412,4,1.8099994659423828,0.17999839782714844,-0.30500030517578125,1.8449993133544922,-4.100002288818359,4,-0.06547498411798269,-1.0114879026246788,49.56000137329102,-1.080644069673732,51.43000030517578,5.121191103712908,52.25,-0.06547498411798269
10603,2022-04-04,49.20000076293945,49.22999954223633,47.91999816894531,48.16999816894531,23784900.0,0.022656415272490404,1.4036719080833073,-0.5988382924362591,66.05705021054776,65.23276108361169,0.9834541586620915,-1.2917900485598892,-0.8937300107036492,0.92615121076755,16.2831482346686,1.3100013732910156,1.5451811012040224,0.819500350952147,-3.869893309923917,5.508894011828211,-1.525196479485885,3.164197181390179,3.206397628784181,36.10038993891325,-43.159005961382306,2.3446968304380316,4,0.7199993133544922,-0.9100017547607422,-1.739999771118164,0.7549991607666016,-6.369998931884766,0,-0.08414632775304631,1.763439625257403,48.11000061035156,-1.0114879026246788,49.56000137329102,-1.080644069673732,51.43000030517578,-0.08414632775304631
10604,2022-04-05,48.13000106811523,48.97999954223633,48.02000045776367,48.83000183105469,25779200.0,-0.021747960939671684,-1.0869500317199687,-0.6796106796440188,55.804950955179685,65.65017853656953,2.249224581611024,-0.181476662909553,0.05707758247789485,1.974422666553366,16.09195256787224,1.1800003051757812,1.7531845345864738,-0.2819993972778363,-4.954924440548773,4.3909256459931,-2.6184619189133045,2.054463124357632,4.174869392395031,15.444011178985138,-61.209196107446346,2.336462521635468,4,1.789999008178718,0.15999794006348367,-0.9099998474121023,1.8249988555908274,-5.290000915527337,1,-0.03303553121342473,1.4036719080833073,49.20000076293945,1.763439625257403,48.11000061035156,-1.0114879026246788,49.56000137329102,-0.03303553121342473
10605,2022-04-06,47.540000915527344,48.16999816894531,47.2400016784668,47.43999862670898,31518700.0,-0.01225846955109966,-2.72001434337115,-0.14286025689234172,51.538466504336725,64.1076335199427,3.0449987385687436,0.4231292470975063,0.5488758987296904,2.542715605520982,16.044542623712026,0.9299964904785156,1.9198902283750243,-0.867499542236331,-5.543767517570281,3.808768433097619,-3.2056335299033094,1.4706344454306475,4.665372172393802,7.462673820337098,-64.06604421701837,2.338133987666976,4,2.3349990844726562,0.7499980926513672,-0.4224996566772461,2.414999008178711,-3.94000244140625,2,-0.06184270897744126,-1.0869500317199687,48.13000106811523,1.4036719080833073,49.20000076293945,1.763439625257403,48.11000061035156,-0.06184270897744126
10606,2022-04-07,47.56000137329102,47.90999984741211,46.77000045776367,47.43000030517578,24117000.0,0.00042070798019588906,1.7469930462039076,1.299980926950198,50.43273230623692,62.12080223888009,2.6692199394167275,0.4996279659437519,0.40663718127671444,2.5044165912034657,15.664588791239536,1.1399993896484375,2.092510170221466,-0.8924991607665973,-5.514973697864434,3.7299753763312395,-3.2037364293155193,1.4187381077823247,4.446756858251952,25.239637250445433,-41.439567395538354,2.3112372685489198,4,2.0799980163574148,0.7299976348876882,-0.3175001144409251,2.394998550415032,-4.479999542236335,3,-0.06854503873208972,-2.72001434337115,47.540000915527344,-1.0869500317199687,48.13000106811523,1.4036719080833073,49.20000076293945,-0.06854503873208972
10607,2022-04-08,47.02000045776367,47.58000183105469,46.849998474121094,47.27999877929688,22167300.0,-0.011354097980127653,-1.4333352406746902,-1.99997065641592,48.59742700382135,60.02269761500937,2.7436985764964135,1.1945994133835498,0.9329507043072738,3.0226334559495527,15.049213172387882,0.7300033569335938,2.2220466988889456,-1.492000007629393,-6.001598862558893,3.017598847300107,-3.7467994350941396,0.7627994198353534,4.672552307352547,10.162605408188266,-51.7284888733945,2.2547994274647496,4,2.6199989318847656,1.269998550415039,0.22250080108642578,2.934999465942383,-2.6199989318847656,4,-0.08400682102263257,1.7469930462039076,47.56000137329102,-2.72001434337115,47.540000915527344,-1.0869500317199687,48.13000106811523,-0.08400682102263257
10608,2022-04-11,46.56999969482422,47.29999923706055,46.52999877929688,46.9000015258789,30352500.0,-0.009570411709027393,-2.7560662448828643,1.2692460055459567,42.80063811640978,57.09804593926343,2.703578692869023,1.9136187372450877,1.3740689470991754,3.4433817918902747,13.731483365584879,0.7700004577636648,1.8800462791108714,-2.0505006790161104,-6.236333321217799,2.1353319631855783,-4.143417000116955,0.04241564208473392,4.827199931850849,1.6326899212612735,-53.45097906490118,2.0929163211008444,4,2.9499988555908203,1.7199993133544922,0.0075016021728515625,3.385000228881836,-4.220001220703125,0,-0.05497104122969387,-1.4333352406746902,47.02000045776367,1.7469930462039076,47.56000137329102,-2.72001434337115,47.540000915527344,-0.05497104122969387
10609,2022-04-12,46.5,47.90999984741211,46.40999984741211,47.31999969482422,29861400.0,-0.0015031070492361742,-2.0,2.4848337725991194,42.97061412346099,54.09571275464587,2.092180908687517,2.23111081520031,1.3990502419655826,3.4894925720580616,12.082636064115446,1.5,1.4469140887097325,-2.20500030517578,-6.126855136216065,1.7168545258645054,-4.165927720695926,-0.24407288965563367,4.507823558884816,5.113649910159459,-46.58515954398076,1.960927415520144,4,2.3349990844726562,1.789999008178711,0.055001258850097656,3.4549999237060547,-4.490001678466797,1,-0.0789246918052755,-2.7560662448828643,46.56999969482422,-1.4333352406746902,47.02000045776367,1.7469930462039076,47.56000137329102,-0.0789246918052755
10610,2022-04-13,47.0099983215332,47.27000045776367,46.54999923706055,46.75,22171300.0,0.010967705839423747,-1.1818223853423113,-0.3170712418239842,26.35898972810422,49.87123054842104,0.993776505480227,1.8456690104697628,0.8448405994670907,2.9671103458638513,11.71877725556768,0.7700004577636719,1.019336299121683,-1.7140018463134794,-5.5970196701188115,2.1690159774918527,-3.6555107582161455,0.22750706558918665,3.538042866204343,39.99989827473958,-5.426902142993029,1.9415089119026652,4,1.1450023651123047,1.2800006866455078,-0.45499706268310547,2.9450016021728516,-5.359996795654297,2,-0.08870449516768475,-2.0,46.5,-2.7560662448828643,46.56999969482422,-1.4333352406746902,47.02000045776367,-0.08870449516768475
10611,2022-04-14,45.66999816894531,46.75,45.61999893188477,46.75,36181800.0,-0.028504577758601934,1.0925910227609752,-4.153880012324486,21.69117234570122,45.139115699310956,1.9265480045981889,3.2357945820220095,2.106093813467716,4.2893635757873625,11.991192825960958,1.3899993896484304,0.41891901780554974,-2.980501937866208,-7.041342006762221,1.080338131029805,-5.010921972314215,-0.9500819034182015,4.464238884759688,2.183371924505369,-35.20957281878264,2.0304200344480066,4,1.7550010681152344,2.6200008392333984,1.5325031280517578,4.285001754760742,-3.6699981689453125,3,-0.045325153882571856,-1.1818223853423113,47.0099983215332,-2.0,46.5,-2.7560662448828643,46.56999969482422,-0.045325153882571856
10612,2022-04-18,46.63999938964844,46.88999938964844,45.52000045776367,45.52999877929688,25593100.0,0.021239353176998987,-1.4247827642781428,-1.027776600404068,28.881188914816505,41.0084644442297,0.8114289064266487,2.3209974137020026,1.1066461900180187,3.3021259339020546,12.451013745663337,1.3699989318847656,-0.15905457561123626,-1.9700006484985337,-6.096873152550053,2.1568718555529856,-4.033436900524293,0.09343560352722591,2.952529089438137,46.8618919626383,15.425568427850656,2.0634362520257596,4,0.6100006103515625,1.6499996185302734,0.5475015640258789,3.315000534057617,-4.970001220703125,0,-0.0763292796994306,1.0925910227609752,45.66999816894531,-1.1818223853423113,47.0099983215332,-2.0,46.5,-0.0763292796994306
10613,2022-04-19,47.93000030517578,48.0,46.34000015258789,46.599998474121094,31483100.0,0.027658682084238162,1.2585013182752394,1.1981991889477017,32.11920927148138,38.376715368263234,-0.7573054612323205,1.1315409875896876,-0.18971407249287608,2.0138709742006142,12.845182314500178,1.6599998474121094,-0.5404396482911409,-0.7069997787475586,-4.807244499618015,3.393244942122898,-2.7571221391827905,1.3431225816876733,1.0923742509255874,97.177431139318,71.2253111414766,2.0501223604352297,4,-1.085000991821289,0.3599987030029297,-0.8399991989135742,2.0249996185302734,-5.729999542236328,1,-0.07364904562530716,-1.4247827642781428,46.63999938964844,1.0925910227609752,45.66999816894531,-1.1818223853423113,47.0099983215332,-0.07364904562530716
10614,2022-04-20,48.11000061035156,48.75,47.97999954223633,48.36000061035156,22787100.0,0.0037554830801105332,-2.019596990141667,-0.18796966602801649,35.4895149199981,36.59349852555894,-1.0509609589750042,0.97971903417492,-0.3795937318736833,1.8261427274121615,13.604294284557517,0.8199996948242188,-0.8287368219043003,-0.5129995346069336,-4.6187036872713065,3.5927046180574393,-2.56585161093912,1.5398525417252529,-2.5900001525878906,80.18577460214355,57.63190252869869,2.0528520763321865,4,-0.9750003814697266,0.17999839782714844,-1.3874998092651367,1.8449993133544922,-4.630001068115234,2,-0.11972567165154269,1.2585013182752394,47.93000030517578,-1.4247827642781428,46.63999938964844,1.0925910227609752,45.66999816894531,-0.11972567165154269
10615,2022-04-21,47.5,48.9000015258789,47.4000015258789,48.61999893188477,27316900.0,-0.012679289183386788,-1.2727343661947164,4.479995727539091,39.88211915715458,35.4212081756609,-0.49978938169029874,1.611708507805794,0.19292564827675562,2.4404376152094045,13.698508751931165,1.5,-1.277932483196956,-1.0845001220703097,-5.218485246935842,3.0494850027952225,-3.1514926845030757,0.9824924403624564,-1.9153995513916016,58.57984960165782,32.004844939174404,2.0669925624327674,4,-0.28999900817871094,1.3899993896484375,-0.9024991989135742,2.4549999237060547,-2.950000762939453,3,-0.11557898270456413,-2.019596990141667,48.11000061035156,1.2585013182752394,47.93000030517578,-1.4247827642781428,46.63999938964844,-0.11557898270456413
10616,2022-04-22,46.540000915527344,47.6500015258789,46.5,47.45000076293945,28219900.0,-0.020210507041529602,-1.3232314669605247,0.8125006386217979,41.89886842486506,34.6769238891102,0.33559864788791316,2.288970004448686,1.0680537835223731,3.379712284704574,12.929671624791045,1.1500015258788991,-1.515463833443583,-1.790499305725099,-5.760176789608828,2.1791781781586295,-3.7753380476669633,0.1943394362167652,-0.822784423828125,30.177518799792853,2.0570423212253637,1.9848387419418652,4,0.6700000762939453,2.4749984741210938,0.05749988555908203,3.414999008178711,-2.1200027465820312,4,-0.10507089156538807,-1.2727343661947164,47.5,-2.019596990141667,48.11000061035156,1.2585013182752394,47.93000030517578,-0.10507089156538807
10617,2022-04-25,47.06000137329102,47.13999938964844,46.18000030517578,46.209999084472656,35999300.0,0.011173193973663897,-1.1098884515260887,-0.9340686058746426,38.26755073922292,34.17324751386722,-0.19906475530215317,1.4685854341269504,0.5013247647216019,2.85457449769941,12.036047973125678,0.9599990844726562,-1.6413984635659133,-1.031998825073238,-4.676233562040437,2.6122359118939613,-2.854116193556834,0.7901185434103581,-1.2154734802246168,32.3529659257933,5.025357563472426,1.8221173684835987,4,0.14999961853026633,1.9549980163574148,-0.46250057220459695,2.894998550415032,-2.9500007629394602,0,-0.10752233798622102,-1.3232314669605247,46.540000915527344,-1.2727343661947164,47.5,-2.019596990141667,48.11000061035156,-0.10752233798622102
10618,2022-04-26,45.52000045776367,46.84000015258789,45.5099983215332,46.68999862670898,35356600.0,-0.03272420039497448,-1.2352926091193517,-1.3764647276088895,36.39207752543601,33.442299002975545,1.3145717549168694,2.6739146265049527,2.015391360517455,4.390011224387337,11.23034859281072,1.5500030517578196,-1.7993191744386579,-2.2724998474121065,-5.712836127221657,1.1678364323974435,-3.992667987316885,-0.552331707507328,3.3800010681152273,0.29504798749590744,-27.356972872251713,1.7201681399047757,4,1.6849994659423828,3.4899978637695312,1.067500114440918,4.434999465942383,-0.6800003051757812,1,-0.08457825681242326,-1.1098884515260887,47.06000137329102,-1.3232314669605247,46.540000915527344,-1.2727343661947164,47.5,-0.08457825681242326
10619,2022-04-27,45.22000122070313,46.06000137329102,45.0099983215332,45.47999954223633,28320900.0,-0.006590492839271822,-2.088225559438815,0.22222113541217886,37.526887454162186,34.6831765280931,1.5800701443394232,2.551032755727725,2.287047422468426,4.669284996919494,10.142318148303039,1.0500030517578196,-1.906151075619718,-2.220999145507804,-5.140912411333304,0.6989141203176956,-3.6809557784205538,-0.7610425125950542,3.61220024108885,5.3985276653583565,-23.782545434317747,1.459956632912751,4,1.7349987030029226,3.539997100830071,1.0974988937377859,4.734998703002923,-1.8300018310546946,2,-0.06678461690047521,-1.2352926091193517,45.52000045776367,-1.1098884515260887,47.06000137329102,-1.3232314669605247,46.540000915527344,-0.06678461690047521
10620,2022-04-28,46.84000015258789,47.27000045776367,45.540000915527344,45.790000915527344,41097000.0,0.03582483167079342,-1.2322585726134134,-4.038484675088509,46.69724256921572,37.46162877515027,-0.07440325908936529,0.6003093427924284,0.629220960884993,3.0417621934363126,8.57598481201725,2.0499992370605398,-1.8535779387259126,-0.3715002059936552,-2.6143212539930047,1.8713208420056944,-1.4929107299933264,0.749910318006016,1.8393131835937382,69.31816704018884,38.0011020760312,1.1214105239996734,4,0.11499977111816406,1.9199981689453125,-0.5499992370605469,3.114999771118164,-3.5,3,-0.07173357385580459,-2.088225559438815,45.22000122070313,-1.2352926091193517,45.52000045776367,-1.1098884515260887,47.06000137329102,-0.07173357385580459
10621,2022-04-29,43.59000015258789,45.36000061035156,43.5,44.9900016784668,70765900.0,-0.06938514067917734,-1.3544284238075464,-1.333335755365103,37.39897078855759,38.40804898334372,3.1843938561738483,3.562785396751053,3.809618159434976,6.237480480978547,8.576373394803488,3.3400001525878906,-1.8788277425915325,-3.323000144958499,-5.824007550430245,-0.8219927394867526,-4.573503847694376,-2.072496442222622,4.942540583007798,2.3872716620644088,-30.30009170500351,1.2505037027358736,4,2.6100006103515625,4.414999008178711,3.1250009536743164,6.364999771118164,-0.06000137329100852,4,0.02202337878210958,-1.2322585726134134,46.84000015258789,-2.088225559438815,45.22000122070313,-1.2352926091193517,45.52000045776367,0.02202337878210958
10622,2022-05-02,44.959999084472656,44.9900016784668,43.5099983215332,43.72000122070313,45446500.0,0.031429202273206114,1.2769228963461154,-0.8857117944861285,44.45973590635954,39.779218609441294,1.7333007002414362,2.049790101158834,2.405777897403148,4.795387171616575,9.428370142842248,1.4800033569335938,-1.7376524244115927,-1.7955011367797837,-4.374636414525142,0.7836341409655745,-3.0850687756524664,-0.5059334979071011,3.270589206987289,38.72676146407456,2.0239796486066055,1.2895676388726793,5,1.2400016784667969,3.0450000762939453,2.79000186920166,4.995000839233398,-3.729999542236328,0,-0.01201069676431199,-1.3544284238075464,43.59000015258789,-1.2322585726134134,46.84000015258789,-2.088225559438815,45.22000122070313,-0.01201069676431199
10623,2022-05-03,45.06000137329102,45.4900016784668,44.22999954223633,44.790000915527344,40158400.0,0.002224250241430692,1.2300901685554464,0.21774267976792533,45.05495023733129,40.842044755811656,1.3224453456238976,1.7114748606785852,2.353960479880378,4.636233154472272,10.197202490259892,1.2600021362304688,-1.3901297812106108,-1.4884988784789996,-3.900698700311885,0.9237009433538859,-2.6945987893954424,-0.2823989675625569,2.8867516206813235,41.379341747252745,0.6526262308789299,1.2060999109164436,5,1.1399993896484304,2.944997787475579,2.8549985885620046,4.894998550415032,-5.05000305175782,1,-0.02108301673294144,1.2769228963461154,44.959999084472656,-1.3544284238075464,43.59000015258789,-1.2322585726134134,46.84000015258789,-0.02108301673294144
10624,2022-05-04,46.540000915527344,46.63999938964844,44.40999984741211,45.06000137329102,44625600.0,0.032845084268319225,1.654766905615564,5.4814704926600815,48.486808346742905,41.79812133243258,-0.45111897435678827,0.11199072395756104,0.9516203467628088,3.125365775205438,10.730938744566956,2.229999542236328,-1.1466856308463775,0.07100067138672017,-2.2236790007654363,2.3656803435388767,-1.076339164689358,1.2183405074627984,1.139946898806663,80.63661926796271,38.17312714559878,1.1473398360760778,5,-0.9650001525878906,1.4649982452392578,1.6749992370605469,3.414999008178711,-7.3600006103515625,2,-0.03652773376659468,1.2300901685554464,45.06000137329102,1.2769228963461154,44.959999084472656,-1.3544284238075464,43.59000015258789,-0.03652773376659468
10625,2022-05-05,44.599998474121094,45.90999984741211,44.13000106811523,45.599998474121094,52996700.0,-0.041684624049051044,1.1975256314255258,-0.6756758846620803,46.68320095809653,42.32971383612497,1.1558027196671858,1.918821223622615,2.949629791587853,5.021149587542553,10.907218225677537,2.4099998474121165,-1.0822746193919173,-1.7220016479492202,-4.10286083607285,0.6588575401744095,-2.9124312420110385,-0.5315720538874018,2.82915247135287,35.03180534835239,-12.009379782755836,1.1904295940618157,5,0.7850017547607422,3.405000686645508,3.8850021362304688,5.320001602172852,-6.829998016357422,3,-0.027130025243717215,1.654766905615564,46.540000915527344,1.2300901685554464,45.06000137329102,1.2769228963461154,44.959999084472656,-0.027130025243717215
10626,2022-05-06,44.29999923706055,45.1500015258789,43.84000015258789,44.4900016784668,40916600.0,-0.006726440522965893,-1.3603615368753739,0.19000244140625,42.43208372000523,42.792439722878555,1.2344592563485506,2.0680993095506466,3.2386135066367387,5.2841574185325015,10.89485771740139,1.3100013732910085,-1.1164344070432506,-1.8590007781982436,-4.327743886254801,0.6097423298583138,-3.0933723322265223,-0.6246292241699649,2.89340265168498,25.239637250445153,-20.922690944676436,1.2343715540282778,5,1.085000991821289,3.0799999237060547,4.449999809265137,5.400001525878906,-6.369998931884766,4,-0.02167040860058389,1.1975256314255258,44.599998474121094,1.654766905615564,46.540000915527344,1.2300901685554464,45.06000137329102,-0.02167040860058389
10627,2022-05-09,43.06999969482422,44.20000076293945,42.86999893188477,43.810001373291016,44925800.0,-0.027765227165226114,-1.333329987117084,3.8946956312239,34.2207788025716,42.55118430922695,2.055068998007357,3.148423033599329,4.411162235494899,6.474427755738873,11.066409687392357,1.4300003051757741,-1.2339717773971017,-2.891500282287595,-5.681341456819098,-0.10165910775609177,-4.286420869553346,-1.4965796950218433,3.9017980805965777,5.305059380764239,-32.98299931818699,1.3949205872657513,5,2.0,3.315000534057617,5.859999656677246,6.5700016021728445,-4.4199981689453125,0,0.010680266722359555,-1.3603615368753739,44.29999923706055,1.1975256314255258,44.599998474121094,1.654766905615564,46.540000915527344,0.010680266722359555
10628,2022-05-10,44.0099983215332,44.7400016784668,43.5,44.349998474121094,42770000.0,0.02182490442000029,1.2142757396893082,0.4594586235160088,37.314349234121615,42.527568951444664,0.9815742546506527,2.115251979502993,3.423773475359816,5.484274538578944,10.928271963141412,1.6700019836425781,-1.3059051997136208,-1.8235015869140625,-4.728331390950437,1.0813282171223122,-3.2759164889322534,-0.3710866848958716,2.633655546404711,30.238706929087993,-2.635990483813803,1.4524149020181882,5,1.0600013732910156,2.0400009155273438,5.095001220703125,5.230001449584961,-6.6699981689453125,1,-0.06316743661261803,-1.333329987117084,43.06999969482422,-1.3603615368753739,44.29999923706055,1.1975256314255258,44.599998474121094,-0.06316743661261803
10629,2022-05-11,42.83000183105469,44.290000915527344,42.77999877929688,44.02000045776367,40351700.0,-0.02681200944061768,-1.341079998935452,3.4999943901535975,36.04303836952546,41.34376848481242,1.9968911496665456,3.1686630193894842,4.570060493207151,6.604190835002349,11.36142576342798,1.5100021362304616,-1.42885575698606,-2.819998168945311,-5.998346164378184,0.35834982648756153,-4.409172166661747,-1.2308241712288748,3.511759641998978,1.597541044543969,-26.8679177311731,1.5891739977164359,5,1.8799972534179688,3.049997329711914,6.274997711181641,6.029998779296875,-5.860000610351555,2,-0.06584177886905407,1.2142757396893082,44.0099983215332,-1.333329987117084,43.06999969482422,-1.3603615368753739,44.29999923706055,-0.06584177886905407
10630,2022-05-12,42.84000015258789,42.90999984741211,42.0099983215332,42.72999954223633,42329600.0,0.00023344200573793827,6.20001220703125,-0.0924375943657818,38.276292954338935,41.441248725454784,1.5196283077089348,2.983190607590174,4.459686150453223,6.536913660692875,11.954018220111736,0.9000015258789062,-1.4235665053785738,-2.6014999389648423,-5.946915195284404,0.7439153173547197,-4.27420756712462,-0.9287923108050649,3.1455850510900945,26.433152358124445,-1.7407358957953925,1.6727076281597792,5,1.4849987030029297,2.614999771118164,6.2649993896484375,5.540000915527337,-5.1100006103515625,3,-0.08543416980335872,-1.341079998935452,42.83000183105469,1.2142757396893082,44.0099983215332,-1.333329987117084,43.06999969482422,-0.08543416980335872
10631,2022-05-13,43.599998474121094,43.84000015258789,42.97000122070313,43.41999816894531,32034100.0,0.01774039026205032,1.6363457714893206,1.6363573311138855,39.20098486859883,40.856943054592485,0.8506526064761246,2.1714954058004423,3.636377120040983,5.739760832326979,11.776781743875905,1.0,-1.4027323183842384,-1.7380016326904268,-5.180330626282029,1.7043273609011749,-3.4591661294862277,-0.016837135894625987,1.908516303699514,58.24169221439411,29.332522251443553,1.721164496795801,5,0.7250003814697266,1.855001449584961,5.482501029968262,4.575002670288086,-6.2199974060058665,4,-0.13371555551355885,6.20001220703125,42.84000015258789,-1.341079998935452,42.83000183105469,1.2142757396893082,44.0099983215332,-0.13371555551355885
10632,2022-05-16,43.08000183105469,43.61000061035156,42.790000915527344,43.41999816894531,25071900.0,-0.011926528928092761,1.2777730682829653,-1.8888653414148264,41.866665039061246,40.50268914367359,1.2023688659158296,2.541410547963636,4.081202028857859,6.2005204178788915,11.733822446181867,0.8199996948242188,-1.6320572812610905,-2.079998397827147,-5.606004405092207,1.4460076094379133,-3.8430014014596736,-0.3169953941946204,2.008690972011429,39.194219553024226,6.3902083753569485,1.7630030036325288,5,1.2449970245361328,2.374998092651367,5.884997367858887,5.094999313354492,-5.670001983642578,0,-0.11954506283624322,1.6363457714893206,43.599998474121094,6.20001220703125,42.84000015258789,-1.341079998935452,42.83000183105469,-0.11954506283624322
10633,2022-05-17,44.400001525878906,44.41999816894531,43.650001525878906,43.81999969482422,28596600.0,0.03064066013740696,1.4838797007284898,-1.705906112557221,47.440698323437,40.3864546966396,-0.2470804496656882,0.9943746853462585,2.712392002799433,4.82516457113649,12.315854081992669,1.339996337890625,-1.426280047216494,-0.5834987640380831,-3.871021115767874,2.704023587691708,-2.2272599399029787,1.0602624118268125,0.3192479394032617,99.17026372064385,60.30132381359718,1.643761175864894,5,-0.44000244140625,1.0549983978271484,4.564997673034668,3.7749996185302734,-5.790000915527344,1,-0.1295045000538697,1.2777730682829653,43.08000183105469,1.6363457714893206,43.599998474121094,6.20001220703125,42.84000015258789,-0.1295045000538697
10634,2022-05-18,42.349998474121094,43.97999954223633,42.22000122070313,43.97999954223633,35218400.0,-0.046171238317704866,1.159505727892899,-2.8103377969535135,36.352572788280504,39.238607122215605,1.280751434340118,2.730733312467258,4.6945599810969725,6.8018999836482905,13.26315089396512,2.180000305175774,-1.4843434703408462,-2.345501708984372,-5.4856831181586045,0.7946797001898602,-3.9155924135714884,-0.775411004397256,2.0699996948242188,14.107891042108879,-20.045679579111773,1.570090704587118,5,1.230001449584961,3.105001449584961,6.555000305175781,5.720001220703125,-3.7199974060058665,2,-0.11829984656539416,1.4838797007284898,44.400001525878906,1.2777730682829653,43.08000183105469,1.6363457714893206,43.599998474121094,-0.11829984656539416
10635,2022-05-19,42.0099983215332,42.70000076293945,41.72000122070313,42.31999969482422,29181000.0,-0.008028339193345113,-1.2022571118740735,0.19018476696427528,44.1654260911899,39.4312007190139,1.3574771782121786,2.7809274154791552,4.957184652303646,7.055852325305011,14.397525552254715,0.979999542236321,-1.5823798606170314,-2.411001777648927,-5.477911990191963,0.6559084348941084,-3.944456883920445,-0.8775466713774094,2.4099998474121094,10.740645504020744,-26.297995854237858,1.5334551062715165,5,1.2200031280517578,3.3000030517578125,6.5525007247924805,6.060001373291016,-4.229999542236321,3,-0.11997137115444023,1.159505727892899,42.349998474121094,1.4838797007284898,44.400001525878906,1.2777730682829653,43.08000183105469,-0.11997137115444023
10636,2022-05-20,41.650001525878906,42.290000915527344,40.310001373291016,42.25,44802300.0,-0.008569312307488808,4.823525451873127,1.9354703747000555,36.791700333245856,39.71685866686659,1.4550552829723742,2.9047205261928255,5.26529828036773,7.329708463494768,15.249558397279465,1.9799995422363281,-1.886319081876131,-2.526498603820798,-5.661055422259281,0.6080582146176852,-4.0937770130400395,-0.9592201946015564,2.391997070312499,32.60343545777795,-4.047277224926823,1.567278409219241,5,0.875,2.9549999237060547,6.572498321533203,6.4199981689453125,-4.3600006103515625,4,-0.09411769123722402,-1.2022571118740735,42.0099983215332,1.159505727892899,42.349998474121094,1.4838797007284898,44.400001525878906,-0.09411769123722402
10637,2022-05-23,42.0,42.25,41.33000183105469,41.68999862670898,27199500.0,0.008403324400927614,1.2715965658363828,-0.5166702694454806,38.02815177734321,39.79617006055788,1.0474681900617853,2.2727265651837953,4.893171343545717,6.893612282546243,15.955792595858153,0.9199981689453125,-2.026565864161924,-1.9235000610351562,-4.890450057101283,1.0434499350309707,-3.4069750590682233,-0.4400250630020892,1.44487904052734,41.119220056227384,4.857349180926072,1.4834749980330646,5,0.36499977111816406,2.605001449584961,5.857499122619629,6.069999694824219,-4.590000152587891,0,-0.10999997456868504,4.823525451873127,41.650001525878906,-1.2022571118740735,42.0099983215332,1.159505727892899,42.349998474121094,-0.10999997456868504
10638,2022-05-24,41.66999816894531,41.88999938964844,41.099998474121094,41.70000076293945,29837500.0,-0.007857186453683052,2.853664436773695,-0.09678213252937698,29.06273821378855,39.02058115436489,1.12940303404919,2.4237752644826998,5.2428540578358565,7.136160427121595,16.34549454352567,0.9000015258789062,-2.089700710576558,-2.061001777648926,-5.090734950048137,0.9687313947502858,-3.575868363848528,-0.5461351914493235,1.2733004448242156,37.05715188531372,6.1436643357902945,1.5148665861996042,5,0.6950016021728516,2.9350032806396484,6.100001335144043,6.400001525878906,-5.329998016357422,1,-0.10223178566655133,1.2715965658363828,42.0,4.823525451873127,41.650001525878906,-1.2022571118740735,42.0099983215332,-0.10223178566655133
10639,2022-05-25,42.20000076293945,42.52000045776367,41.38999938964844,41.43999862670898,26283100.0,0.01271904529117851,-1.6279075956778624,-25.331214240305385,38.25831647760506,39.01858376806113,0.5594711697940014,1.7454092640071366,4.725879257971954,6.52473038127237,16.302253750779013,1.1300010681152344,-1.8966391740658395,-1.3799991607666016,-4.398273616338692,1.6382752948054886,-2.889136388552643,0.12913806701943997,0.3219702923535124,79.0794925653287,46.67573706352651,1.5091372277860446,5,0.16499900817871094,2.405000686645508,5.367498397827148,5.869998931884766,-5.510002136230476,2,-0.08507109212520847,2.853664436773695,41.66999816894531,1.2715965658363828,42.0,4.823525451873127,41.650001525878906,-0.08507109212520847
10640,2022-05-26,43.47999954223633,43.68000030517578,42.08000183105469,42.16999816894531,28826700.0,0.030331724079516675,-1.1476575361053578,1.7236811725141634,46.339283585546376,39.81172806994418,-0.6930814796580407,0.2116315097919852,3.415377568784365,5.142616803307774,16.873315703835434,1.5999984741210938,-1.7888294860440581,0.06799964904784872,-2.531203737109685,2.6672030352053824,-1.2316020440309217,1.367601342126619,-3.1699981689453125,94.06525737895124,58.24555077757816,1.2996016930787675,5,-1.114999771118164,1.1250019073486328,4.232500076293945,4.590000152587891,-6.489997863769531,3,-0.11154550425902898,-1.6279075956778624,42.20000076293945,2.853664436773695,41.66999816894531,1.2715965658363828,42.0,-0.11154550425902898
10641,2022-05-27,44.54999923706055,44.54999923706055,43.54999923706055,43.59000015258789,30553300.0,0.0246090088796993,1.0833353201567206,0.7328229603766937,56.70290286990591,41.46019894003803,-1.8038456486857584,-0.8250611771668375,2.3102382644336075,3.9768053117755713,16.201393806776053,1.0699996948242188,-1.5254716087248852,1.0899993896484403,-1.5580427929782346,3.7380415722751152,-0.23402170166489356,2.4140204809617742,-4.172597885131836,100.0,57.82862242184193,1.3240210913133361,5,-2.1199989318847656,-0.5699977874755859,3.5000009536743164,3.520000457763672,-6.409999847412109,4,-0.1519640981751531,-1.1476575361053578,43.47999954223633,-1.6279075956778624,42.20000076293945,2.853664436773695,41.66999816894531,-0.1519640981751531
10642,2022-05-31,44.41999816894531,44.75,43.650001525878906,44.25,41111500.0,-0.0029180936103605504,1.650592885375494,0.17708159486286945,52.00391090679864,41.96722256041155,-1.6357985028472086,-0.7774501785666246,2.392870796813419,3.997609921771925,15.448063941992816,1.0999984741210938,-1.3125222339360576,0.9869983673095675,-1.6071092947557872,3.581106029374922,-0.3100554637231099,2.284052198342245,-3.8756929016113304,90.95885772334782,45.32506894440931,1.2970538310326762,5,-1.8899974822998047,-0.6299972534179688,3.692502021789551,3.6500015258789062,-6.429996490478516,1,-0.1605132270897448,1.0833353201567206,44.54999923706055,-1.1476575361053578,43.47999954223633,-1.6279075956778624,42.20000076293945,-0.1605132270897448
10643,2022-06-01,44.11000061035156,44.93000030517578,43.52999877929688,44.77000045776367,29885500.0,-0.006978783686904189,1.8571473057714694,-3.882393860515214,56.837605444261776,44.24333729996503,-1.5324132648085396,-0.5715786212744547,2.652855303900836,4.193264426481143,14.98270882788397,1.4000015258788991,-1.1707647352760944,0.7245008468627958,-1.7773172322522583,3.22631892597785,-0.5264081926947313,1.975409886420323,-3.3133536590576185,76.83617280358625,24.573259449528045,1.2509090395575264,6,-1.489999771118164,-0.31999969482421875,4.002499580383301,3.9599990844726562,-6.909999847412109,2,-0.15189300998030641,1.650592885375494,44.41999816894531,1.0833353201567206,44.54999923706055,-1.1476575361053578,43.47999954223633,-0.15189300998030641
10644,2022-06-02,44.84000015258789,44.88000106811523,43.93999862670898,44.18999862670898,28727600.0,0.016549524646005453,1.5753373117482186,-0.9848510244776573,59.920640627306135,45.99391669286683,-2.092064617927228,-1.51304257002856,1.848056286739066,3.36110717871842,15.2848426655497,0.94000244140625,-1.029169703443415,1.5395004272460966,-0.6003908052905729,3.679391659782766,0.46955481097776186,2.6094460435144313,-3.7126849329834,96.8420982184685,39.60534209455123,1.069945616268333,6,-2.219999313354492,-1.0499992370605469,3.2674989700317383,3.229999542236328,-7.630001068115234,3,-0.1895628896314674,1.8571473057714694,44.11000061035156,1.650592885375494,44.41999816894531,1.0833353201567206,44.54999923706055,-0.1895628896314674
10645,2022-06-03,43.38999938964844,44.25,43.34000015258789,44.11000061035156,33174700.0,-0.03233721583419236,-1.219512648982592,-1.1076915853844498,49.025073584364335,47.35318038743555,-0.4757554154046275,-0.16689669732051016,3.208734752163366,4.67121956668089,15.580724865905326,1.5,-1.1237059195126378,0.14999961853027344,-1.9018030351725983,2.201802272233145,-0.8759017083211589,1.1759009453817058,-1.9584693631982404,3.144605802657812,-51.73579283113164,1.0259013268514354,6,-0.375,0.40000152587890625,4.467499732971191,4.680000305175781,-6.180000305175781,4,-0.15441347907780523,1.5753373117482186,44.84000015258789,1.8571473057714694,44.11000061035156,1.650592885375494,44.41999816894531,-0.15441347907780523
10646,2022-06-06,43.34000015258789,44.040000915527344,43.08000183105469,43.810001373291016,25437100.0,-0.0011523216815826354,1.064513482694406,0.6527783664646294,51.2621278679211,48.82362217527754,-0.17971881031748893,-0.2029090354540415,3.0589920774365496,4.568442494940825,15.784863821886514,0.9599990844726562,-0.8374387688291449,0.1480003356933608,-1.8434190688447316,2.139419740231453,-0.8477093665756854,1.143710037962407,-1.6285925038396485,14.05397491782929,-41.042157326930436,0.9957097022690454,6,-0.3250007629394531,0.13500022888183594,4.517498970031738,4.729999542236328,-5.630001068115234,0,-0.14651588490458112,-1.219512648982592,43.38999938964844,1.5753373117482186,44.84000015258789,1.8571473057714694,44.11000061035156,-0.14651588490458112
10647,2022-06-07,43.52999877929688,43.59000015258789,42.65999984741211,43.060001373291016,25168700.0,0.004383909230273542,2.1525425920537935,-0.9999918836439343,45.256254523973986,50.622901765298145,-0.14512491418589235,-0.3759540721749204,2.660571037162434,4.227935762961444,15.563756766067238,0.9300003051757812,-0.6862078723741334,0.3149990081787166,-1.6811076087172694,2.3111056250747026,-0.6830543002692764,1.3130523166267096,-1.5611037180344383,38.32593640716119,-10.732655985027456,0.9980533084479931,6,-0.36999893188477273,-0.05499839782715554,3.5725011825561452,4.4750003814697195,-4.909999847412109,1,-0.12382264049618952,1.064513482694406,43.34000015258789,-1.219512648982592,43.38999938964844,1.5753373117482186,44.84000015258789,-0.12382264049618952
10648,2022-06-08,41.22999954223633,42.2599983215332,41.02999877929688,42.25,59649900.0,-0.05283710777760109,1.3653903289818627,-2.1702257176945787,44.055203804980586,51.26700035722876,2.3310295324618906,1.797241452752722,4.731440697797169,6.375298291086324,16.04198114833766,2.5,-0.44174866363427867,-1.8460002899169936,-3.9906573610900296,0.29865678125604234,-2.918328825503515,-0.7736717543304721,3.700000762939453,5.194821923101529,-46.29020388706839,1.0723285355865197,6,1.75,2.2450008392333984,5.872500419616699,6.774999618530273,-2.520000457763672,2,-0.07858350472331321,2.1525425920537935,43.52999877929688,1.064513482694406,43.34000015258789,-1.219512648982592,43.38999938964844,-0.07858350472331321
10649,2022-06-09,40.0099983215332,41.349998474121094,40.0099983215332,41.0099983215332,39047200.0,-0.02959013422867851,-1.6800003051757812,0.980391716874792,40.291257821058785,50.594997494507915,3.5846767850254153,2.9461957217720567,5.67955555006651,7.421883890117712,16.327657528678635,1.3400001525878906,-0.25668913714844166,-2.925001335144046,-5.471003796519774,-0.3789988737683174,-4.198002565831914,-1.652000104456178,4.842001953124999,0.0,-54.29922070520591,1.2730012306878644,6,2.460000991821289,3.315000534057617,7.092501640319824,7.995000839233398,0.21000289916992898,3,-0.07023238381595787,1.3653903289818627,41.22999954223633,2.1525425920537935,43.52999877929688,1.064513482694406,43.34000015258789,-0.07023238381595787
10650,2022-06-10,39.18000030517578,40.08000183105469,39.18000030517578,39.849998474121094,43066200.0,-0.020744765088148487,-1.6865790612402924,0.6699981689453125,38.532952689946846,48.57611414117913,4.180163917577076,3.6764291777671616,6.248851926049056,8.086888495968424,16.364745651201954,0.9000015258789062,0.055826673838737406,-3.5719993591308565,-6.622843101378983,-0.52115561688273,-5.097421230254923,-2.0465774880067897,5.4783198913574225,0.0,-54.68717969778031,1.5254218711240637,6,2.875,3.364999771118164,7.609999656677246,8.82499885559082,1.3800010681152344,4,-0.050280786252134946,-1.6800003051757812,40.0099983215332,1.3653903289818627,41.22999954223633,2.1525425920537935,43.52999877929688,-0.050280786252134946
10651,2022-06-13,37.77000045776367,38.810001373291016,37.66999816894531,38.54999923706055,50335900.0,-0.03598774467660848,-1.3265291823341196,1.1641804641417477,32.1217233663629,46.36698219224182,5.05932269422722,4.877328883989861,7.4366755866159195,9.340223346653964,17.288237063035982,1.5100021362304688,0.14735798910715658,-4.690499305725098,-8.43533704606999,-0.9456615653802061,-6.5629181758975434,-2.818080435552652,6.559620545288084,1.6892272856440487,-52.45402056088618,1.8724188701724476,6,3.529998779296875,3.6399993896484375,8.924999237060547,10.23499870300293,2.8400001525878906,0,-0.014826618122952828,-1.6865790612402924,39.18000030517578,-1.6800003051757812,40.0099983215332,1.3653903289818627,41.22999954223633,-0.014826618122952828
10652,2022-06-14,37.93000030517578,38.20000076293945,37.540000915527344,38.0099983215332,31351700.0,0.0042361621782618375,1.8695464685247996,0.10256171994209476,33.962267854654115,43.82527801561875,4.338100222949855,4.544732158779254,7.098522983074616,9.048126463141685,18.18101622113008,0.6599998474121094,0.037760380362726664,-4.272999382019044,-8.513868528945025,-0.032130235093063675,-6.393433955482038,-2.1525648085560505,5.866850871147456,8.262703474205116,-46.05726254774539,2.120434573462992,6,3.280000686645508,3.3050003051757812,8.452499389648438,10.07499885559082,1.2700004577636719,1,-0.005800190322516441,-1.3265291823341196,37.77000045776367,-1.6865790612402924,39.18000030517578,-1.6800003051757812,40.0099983215332,-0.005800190322516441
10653,2022-06-15,38.650001525878906,39.16999816894531,37.91999816894531,38.560001373291016,37652300.0,0.018982367912210973,1.212402226715864,-1.1250298030613706,35.02109351485079,41.05866166979038,3.0867542276459474,3.5540880970776527,6.169923020511291,8.198873903111625,19.41306015642484,1.25,-0.3055018877966873,-3.265498161315918,-7.656217241172726,1.1252209185408901,-5.460857701244322,-1.070138621387514,4.521164624364744,29.133892956121944,-21.143124897203915,2.1953595399284036,6,2.2449989318847656,2.5849990844726562,7.077498435974121,9.039997100830078,0.5099983215332031,2,-0.0007762637208188483,1.8695464685247996,37.93000030517578,-1.3265291823341196,37.77000045776367,-1.6865790612402924,39.18000030517578,-0.0007762637208188483
10654,2022-06-16,37.34000015258789,37.790000915527344,36.93000030517578,37.70000076293945,45576500.0,-0.03389395398636341,2.185182045521977,-4.0,24.15824575261621,38.29568079959615,3.599528883501179,4.711046069999142,7.2862970330925805,9.372290909290598,20.080228633589392,1.720001220703125,-0.6435042822413095,-4.324999618530271,-9.160479659312088,0.5104804222515469,-6.742739638921179,-1.9072595981393619,5.2680494741841315,13.015861866851386,-30.411825242866406,2.4177400203909105,6,3.145000457763672,3.5900001525878906,8.219999313354492,10.349998474121094,1.6199989318847656,3,0.03668984805266029,1.212402226715864,38.650001525878906,1.8695464685247996,37.93000030517578,-1.3265291823341196,37.77000045776367,0.03668984805266029
10655,2022-06-17,36.97000122070313,38.11999893188477,36.599998474121094,37.47999954223633,71393200.0,-0.00990891618566625,-1.4319933105673008,1.4166596024244282,16.10017712074891,34.388797383243684,3.311299832359744,4.937235800386638,7.47339738599149,9.617176414724788,20.581867247521007,1.520000457763679,-1.0645565134319241,-4.442998695373525,-9.708932474068192,0.8229350833211413,-7.075965584720855,-1.8100318060261955,4.9566824874773445,14.396995740007105,-20.971054031017623,2.6329668893473324,6,3.12499809265136,3.7949981689453054,8.324997901916497,10.674997329711907,3.209999084472649,4,0.08790911259640444,2.185182045521977,37.34000015258789,1.212402226715864,38.650001525878906,1.8695464685247996,37.93000030517578,0.08790911259640444
10656,2022-06-21,37.72999954223633,38.02999877929688,37.33000183105469,37.36000061035156,34004900.0,0.020557162467919943,-2.2558263322717482,-0.7254904894048406,21.676536110925383,31.76882867068272,1.8683088343554317,4.077561752120921,6.5349159866987705,8.724196532997915,20.475813445155936,1.05999755859375,-1.6181624390608604,-3.4870002746582003,-9.001722759075577,2.027722209759176,-6.2443615168668885,-0.7296390324495121,3.4509482331758363,43.96891837734337,14.986959910845357,2.757361242208689,6,1.6999988555908203,3.0349998474121094,7.159999847412109,9.529998779296875,1.9799995422363281,1,0.07500667546753292,-1.4319933105673008,36.97000122070313,2.185182045521977,37.34000015258789,1.212402226715864,38.650001525878906,0.07500667546753292
10657,2022-06-22,37.38000106811523,37.77000045776367,37.22000122070313,37.33000183105469,32571000.0,-0.009276397518354074,-3.0740615154214024,0.13513346323959602,21.60336466107927,29.274179876915913,1.401579058793736,4.283302029094166,6.716092942699326,8.99594857941284,20.379655892298533,0.5499992370605398,-1.9852977540341925,-3.605998802185063,-9.364288569953139,2.1522909655830134,-6.485143686069101,-0.7268539183010247,3.1596138051161873,30.35029909011268,7.114999212359358,2.87914488388404,6,1.5949974060058665,3.3849983215332102,7.50999832153321,9.879997253417976,-1.0699996948242116,2,0.08640983012147352,-2.2558263322717482,37.72999954223633,-1.4319933105673008,36.97000122070313,2.185182045521977,37.34000015258789,0.08640983012147352
10658,2022-06-23,37.40999984741211,37.61999893188477,36.90999984741211,37.61000061035156,30163000.0,0.0008025355387821786,5.454613237155237,-4.000076295110052,16.681594742762726,26.65088397932746,0.8635391590228707,4.129513427475985,6.528647588817819,8.892192923378062,20.22113750816439,0.7099990844726634,-2.423169379880413,-3.3630001068115263,-9.326266135135796,2.6002659215127437,-6.344633120973661,-0.3813670926493913,2.5780687299438583,53.2895479836066,37.73888497710285,2.9816330141621354,6,0.9300003051757812,3.354999542236328,7.479999542236328,9.849998474121094,-0.4500007629394531,3,0.04784819360674675,-3.0740615154214024,37.38000106811523,-2.2558263322717482,37.72999954223633,-1.4319933105673008,36.97000122070313,0.04784819360674675
10659,2022-06-24,38.61000061035156,38.63999938964844,37.7400016784668,37.849998474121094,38159900.0,0.032077005288265514,1.1951171856827845,-3.799996185317286,28.073387817040057,25.48871010456004,-0.6212686676436263,2.789803429151604,5.1841548023447,7.607260240672275,20.23122219067273,1.2299995422363281,-2.825165621617309,-1.983499336242673,-7.981927252927889,4.014928580442543,-4.982713294585281,1.0157146220999351,0.9037381525515258,98.52947226304943,78.04658289373143,2.9992139583426085,6,-0.7250022888183594,2.154998779296875,6.097498893737793,8.64999771118164,-2.6000022888183594,4,0.01424499425967607,5.454613237155237,37.40999984741211,-3.0740615154214024,37.38000106811523,-2.2558263322717482,37.72999954223633,0.01424499425967607
10660,2022-06-27,38.63000106811523,39.060001373291016,38.47000122070313,38.86999893188477,29585300.0,0.0005180123659025426,-1.1071525885558864,-0.3157857752346721,28.334861084595758,25.067947628808138,-0.8129851605287755,2.5168641081345697,5.000474329947259,7.499506172815735,20.96699530637315,0.5900001525878835,-3.077694417707434,-1.7209989547729592,-7.619397072025187,4.177399162479269,-4.670198013399073,1.2282001038531547,0.47581405435838064,79.99999999999967,56.27889879232421,2.9491990586261156,6,-0.7450027465820241,2.1349983215332102,5.887498855590827,8.629997253417976,-2.1100006103515554,0,0.008542531898343864,1.1951171856827845,38.61000061035156,5.454613237155237,37.40999984741211,-3.0740615154214024,37.38000106811523,0.008542531898343864
10661,2022-06-28,37.77999877929688,39.02000045776367,37.7400016784668,38.58000183105469,37824200.0,-0.02200368276769027,-1.9090972143953253,3.3333757192355553,25.06504506173654,24.079367318483964,0.04311895847028069,2.9868046840746345,5.716743595136997,8.246979673414522,22.44656015418287,1.279998779296875,-3.2293091681834696,-2.2325012207031207,-7.8883232670483565,3.423320825642115,-5.060412243875739,0.5954098024694972,-1.1800003051757884,40.46503788080443,17.8233606071462,2.8279110231726166,6,0.10499954223632102,2.9850006103515554,6.490002632141106,9.335000991821282,-2.1199989318847727,1,0.06352571740140123,-1.1071525885558864,38.63000106811523,1.1951171856827845,38.61000061035156,5.454613237155237,37.40999984741211,0.06352571740140123
10662,2022-06-29,37.290000915527344,37.599998474121094,37.02000045776367,37.540000915527344,25437200.0,-0.012969769179507096,2.13516578686902,0.31249880791165474,29.73251194349848,23.49174714388926,0.4836463512036673,3.0727967994788443,6.03328650922586,8.65019812840206,24.252031182002387,0.7599983215332102,-3.3183889839819045,-2.365999221801758,-7.744096174572363,3.012097730968847,-5.05504769818706,0.3230492545835446,-0.641602401733401,17.67445574067174,-6.877775429979536,2.6890484763853006,6,0.5399990081787109,3.4749984741210938,6.27500057220459,9.119998931884766,-1.9000015258789062,2,0.06489670446582485,-1.9090972143953253,37.77999877929688,-1.1071525885558864,38.63000106811523,1.1951171856827845,38.61000061035156,0.06489670446582485
10663,2022-06-30,37.40999984741211,38.0,36.72999954223633,37.209999084472656,35141000.0,0.0032179921946529078,-1.1896562496917,-0.8000030517578125,34.91879381151311,24.687363594877805,0.18914631360035372,2.556170399144399,5.696063812688507,8.447547711436947,26.150593360278553,1.2700004577636719,-3.194920881698039,-1.9110002517700195,-6.94458323924637,3.122582735706331,-4.427791745508195,0.6057912419681557,-0.7141692947387739,29.184539518922847,1.4635532870877022,2.5167914937381766,6,0.4200000762939453,3.354999542236328,6.075000762939453,9.0,-2.029998779296875,3,-0.02940386203174994,2.13516578686902,37.290000915527344,-1.9090972143953253,37.77999877929688,-1.1071525885558864,38.63000106811523,-0.02940386203174994
10664,2022-07-01,36.34000015258789,37.20000076293945,35.880001068115234,37.09000015258789,40596300.0,-0.028601970039789704,1.7216454302343873,-3.7499856949398236,33.97290530634912,26.673222282166712,1.2319290959255227,3.1165056222164083,6.52612473382348,9.42512038399775,28.290123746258434,1.529998779296875,-3.1386385166152735,-2.555999946594241,-7.0320190455658675,1.9200191523773853,-4.794009496080058,-0.31799039710842436,2.6800003051757812,14.465378626661133,-16.069699797153554,2.238009549485814,7,1.1300010681152344,4.065000534057617,7.145000457763672,10.069999694824219,-1.8199996948242188,4,0.017061060244398796,-1.1896562496917,37.40999984741211,2.13516578686902,37.290000915527344,-1.9090972143953253,37.77999877929688,0.017061060244398796
10665,2022-07-05,36.68999862670898,36.7400016784668,35.540000915527344,35.93000030517578,33215000.0,0.009631218289803956,1.790685089489676,-1.0133310953775947,43.076907276392525,29.05104130055195,0.9365204706611436,2.3598122976806124,5.9549726326670935,8.97373245353107,30.209068440331045,1.2000007629394531,-3.1457011034501576,-1.8710014343261818,-5.912651969777087,2.1706491011247238,-3.891826702051638,0.14982383339927452,2.2672018432617236,33.04591558775374,-1.0909606793879973,2.0208252677254537,7,0.6100025177002024,3.5450019836425852,6.795001983642585,9.720001220703132,-1.3199996948242045,1,-0.018533669409318554,1.7216454302343873,36.34000015258789,-1.1896562496917,37.40999984741211,2.13516578686902,37.290000915527344,-0.018533669409318554
10666,2022-07-06,36.9900016784668,37.41999816894531,36.459999084472656,36.81999969482422,26258300.0,0.008176698364317447,-1.157293546326974,0.22368731459777652,44.0806121581245,31.548513244668086,0.5816796991321098,1.6439789907812212,5.463690681575827,8.555491283521633,31.85275671251315,0.9599990844726562,-2.8868926914788204,-1.2534984588623033,-4.662589416651443,2.1555924989268362,-2.9580439377568695,0.45104702003226294,1.8305108093261708,58.943142381302394,20.64383649331156,1.7045454788945693,7,0.3099994659423828,3.2449989318847656,6.494998931884766,9.419998168945312,-1.4000015258789062,2,-0.012706169218065444,1.790685089489676,36.68999862670898,1.7216454302343873,36.34000015258789,-1.1896562496917,37.40999984741211,-0.012706169218065444
10667,2022-07-07,38.13999938964844,38.33000183105469,37.72999954223633,37.88999938964844,33165400.0,0.03108942035682838,-1.1052723159909519,1.470571075956468,46.95339047938512,34.9120461042928,-0.5019616697238547,0.07322602665871614,4.115069654667629,7.309507751924507,33.05571998760827,1.3400001525878906,-2.4673474528885464,0.16599922180175497,-2.165256159227738,2.497254602831248,-0.9996284687129915,1.3316269123165014,0.5492926352539058,93.18987888681974,51.51162904777495,1.1656276905147467,7,-0.8399982452392578,2.095001220703125,5.065001487731934,8.270000457763672,-2.029998779296875,3,-0.06502358631157779,-1.157293546326974,36.9900016784668,1.790685089489676,36.68999862670898,1.7216454302343873,36.34000015258789,-0.06502358631157779
10668,2022-07-08,37.9900016784668,38.13999938964844,37.38999938964844,37.65999984741211,22566300.0,-0.00393281891929842,1.380962761126249,1.32000732421875,54.50764421794911,37.849185704393804,-0.29171557868216524,-0.0336812859120883,4.110252309122302,7.381312531930334,33.47451941082434,0.75,-2.145882929080635,0.17800140380859375,-1.580521610389411,1.9365244180065986,-0.7012601032904087,1.0572629109075962,0.573318702060547,87.81361860149688,40.753734723753055,0.879261507099004,7,-0.6900005340576172,2.2449989318847656,5.169999122619629,8.419998168945312,-1.6500015258789062,4,-0.0684391201354454,-1.1052723159909519,38.13999938964844,-1.157293546326974,36.9900016784668,1.790685089489676,36.68999862670898,-0.0684391201354454
10669,2022-07-11,37.20000076293945,37.66999816894531,37.02999877929688,37.65999984741211,25904300.0,-0.02079496921883861,1.6666878596178616,-1.393928885189809,51.507206684275246,40.42389077102486,0.30982467619593734,0.5639202309121458,4.742737688898195,8.08853121467083,33.4981331077495,0.9600028991699148,-1.801083738291581,-0.47149963378906534,-1.9106118479695269,0.9676125803913962,-1.1910557408792997,0.24805647330116898,1.2423868389878905,59.49818289211384,7.963523642028882,0.7195561070902323,7,0.07999992370605469,3.010000228881836,6.005000114440918,9.209999084472656,-1.0100021362304759,0,-0.04892472197574238,1.380962761126249,37.9900016784668,-1.1052723159909519,38.13999938964844,-1.157293546326974,36.9900016784668,-0.04892472197574238
10670,2022-07-12,37.209999084472656,37.70000076293945,36.9900016784668,37.650001525878906,30546300.0,0.0002687720787135639,1.6296217804716089,0.9565289502927371,46.22092330177889,42.774543908807345,0.08629069920831256,0.4203169536563749,4.519866986110678,7.9812366817884595,33.17044510391478,0.7099990844726562,-1.3994836613242612,-0.3630012512207017,-1.626315612291414,0.9003131098500106,-0.9946584317560578,0.26865592931465443,1.1162930499986885,40.10689296423982,-11.873179069909114,0.6316571805353558,7,-0.2749977111816406,2.6850013732910156,5.995001792907715,9.200000762939453,-1.4300003051757812,1,-0.07229235938980427,1.6666878596178616,37.20000076293945,1.380962761126249,37.9900016784668,-1.1052723159909519,38.13999938964844,-0.07229235938980427
10671,2022-07-13,37.209999084472656,37.43000030517578,36.61999893188477,36.68000030517578,27059200.0,0.0,-1.4923060671150719,-1.2045359966708282,48.69829927462284,44.8818536122656,-0.003427074642615935,0.3965429092508401,4.40737888106586,7.886305786698358,32.31792524599343,0.8100013732910085,-1.2444399265809523,-0.3350011825561552,-1.604738483534355,0.9347361184220446,-0.9698698330452586,0.2998674679329483,1.004841401240931,34.502874402978314,-19.378231236338713,0.6348686504891011,7,-0.2749977111816406,2.5800018310546875,6.192501068115234,9.200000762939453,-1.0099983215332031,2,-0.04944907814726862,1.6296217804716089,37.209999084472656,1.6666878596178616,37.20000076293945,1.380962761126249,37.9900016784668,-0.04944907814726862
10672,2022-07-14,37.709999084472656,38.15999984741211,36.290000915527344,36.9900016784668,36690700.0,0.013437248382213607,1.3086421788058107,1.358488800598837,52.142852861051765,46.79563795110323,-0.4890096333135574,-0.12731143430545444,3.7542156411873293,7.30385692574017,31.14252010848467,1.8699989318847656,-1.0849225685772623,0.17599887847900675,-1.0834651192624136,1.4354628762204271,-0.45373312039170344,0.8057308773497169,-2.1699981689453125,75.93577433298859,21.07187608499145,0.6297319988707104,7,-0.7749977111816406,1.855001449584961,5.535000801086426,8.700000762939453,-2.329998016357422,3,-0.05621848271955243,-1.4923060671150719,37.209999084472656,1.6296217804716089,37.209999084472656,1.6666878596178616,37.20000076293945,-0.05621848271955243
10673,2022-07-15,38.61999893188477,38.66999816894531,37.72999954223633,38.27000045776367,32892300.0,0.024131526637634293,3.17780000678173,0.4861107431798894,50.074503193603185,48.584704383020345,-1.3514393320822151,-1.095859536651055,2.6952450715195226,6.356259651744885,30.566058339754886,0.9599990844726562,-0.7700116137360951,1.0874988555908303,-0.16642758366027266,2.341425294841933,0.4605356359652788,1.7144620752163817,-3.0275980377197342,97.89918929575508,46.552782994687504,0.6269632196255506,7,-1.5149993896484446,0.2800006866455007,4.697501182556145,7.790000915527337,-4.779998779296882,4,-0.06499219034055825,1.3086421788058107,37.709999084472656,-1.4923060671150719,37.209999084472656,1.6296217804716089,37.209999084472656,-0.06499219034055825
10674,2022-07-18,38.709999084472656,39.34000015258789,38.52999877929688,39.099998474121094,30814400.0,0.002330402772579454,-1.160003662109397,-1.114288828337852,50.58995631099377,49.41948760908715,-1.195634625878668,-1.1362146058795588,2.4065364442609223,6.2343922611688924,29.37666757995998,0.8100013732910085,-0.5151070507643709,1.1089990615844698,-0.24623853937190887,2.4642366625408485,0.4313802611062769,1.7866178620626627,-2.9944942993164076,79.34422210798972,30.31601799738054,0.6776188004781897,7,-0.8949985504150391,-0.2649993896484375,4.517500877380371,7.700000762939453,-4.75999832153321,0,-0.06122446365118672,3.17780000678173,38.61999893188477,1.3086421788058107,37.709999084472656,-1.4923060671150719,37.209999084472656,-0.06122446365118672
10675,2022-07-19,40.22000122070313,40.72999954223633,39.2400016784668,39.31999969482422,53095300.0,0.03900806437466864,-1.8113231991708412,-2.3076998317618242,66.3978773040736,51.89918373641483,-2.405177477071099,-2.519422944102253,0.7738168974568467,4.701618592871704,27.976465986607668,2.020000457763672,-0.3011970103710624,2.4565011978149514,0.6998860123088022,4.2131163833211005,1.5781936050618768,3.334808790568026,-4.287026713500985,88.51354776406278,36.815807069570916,0.8783075927530751,7,-1.7100009918212962,-2.085000991821296,2.677497863769524,6.039997100830071,-6.360000610351577,1,-0.10019896747093393,-1.160003662109397,38.709999084472656,3.17780000678173,38.61999893188477,1.3086421788058107,37.709999084472656,-0.10019896747093393
10676,2022-07-20,40.560001373291016,40.66999816894531,39.560001373291016,40.209999084472656,36387900.0,0.008453509255809566,2.8947537494729656,0.3888907726868108,72.42799559818297,54.72969541628125,-2.4423580353071372,-2.779017368652262,0.32219135034111446,4.307540818444146,26.500595759271583,1.1099967956542969,0.03835926150878777,2.655001258850099,0.49918111574767465,4.8108214019525235,1.5770911872988904,3.7329113304013077,-4.243264863286136,96.1712112268981,38.51038271218738,1.0779100715512118,7,-2.0500011444091797,-2.4250011444091797,1.7399988174438477,5.284997940063477,-5.670001983642571,2,-0.1178501585836188,-1.8113231991708412,40.22000122070313,-1.160003662109397,38.709999084472656,3.17780000678173,38.61999893188477,-0.1178501585836188
10677,2022-07-21,40.61000061035156,40.650001525878906,39.81999969482422,40.5099983215332,29661200.0,0.001232722765474925,8.222031491724415,0.2857189567416159,72.16067806532433,56.69114362154518,-2.352535834449405,-2.713761876797392,0.19849886862583332,4.187398252845,24.900191969999145,0.8300018310546875,0.2710002155995994,2.5435005187988295,0.08990289568243526,4.997098141915224,1.3167017072406324,3.7702993303570267,-3.9402030577681657,96.00003560384116,33.30219229194679,1.2267988115581976,7,-2.1000003814697266,-2.4750003814697266,0.7449989318847656,4.479997634887695,-7.250000000000007,3,-0.10859393698920539,2.8947537494729656,40.560001373291016,-1.8113231991708412,40.22000122070313,-1.160003662109397,38.709999084472656,-0.10859393698920539
10678,2022-07-22,39.20000076293945,40.5099983215332,38.93999862670898,40.36999893188477,41350000.0,-0.034720507909884124,1.1655213781346452,-11.699713904253361,68.91535406053463,58.625382218907326,-0.8413214985102329,-1.2256220846750026,1.486598153339429,5.518503227153239,22.99484447832163,1.6700019836425852,0.4599496175199178,1.0440006256103516,-1.4391763375547129,3.527177588775416,-0.19758785597218065,2.2855891071928838,-2.20538705118382,30.454625058737424,-36.76033714620243,1.2415884815825309,7,-0.6900005340576172,-1.0650005340576172,2.0225000381469727,5.19999885559082,-6.260002136230469,4,-0.0974489699101162,8.222031491724415,40.61000061035156,2.8947537494729656,40.560001373291016,-1.8113231991708412,40.22000122070313,-0.0974489699101162
10679,2022-07-25,39.15999984741211,39.40999984741211,38.54999923706055,39.27999877929688,32263400.0,-0.0010204314986942409,3.526306279174823,0.10256335015715819,67.03449117726296,60.93800087173889,-0.552117657565006,-1.2040354425053224,1.4397610002588834,5.49262681780079,22.014656910610547,0.8600006103515625,0.5478538768539067,0.9764997482299833,-1.5398079571892822,3.492807453649249,-0.28165410447964945,2.234653600939616,-1.8665552692180185,27.981675456801185,-41.75621099112645,1.2581538527096334,7,-0.6499996185302734,-1.0249996185302734,1.9050006866455078,4.560001373291016,-6.900001525878913,0,-0.13585290387011562,1.1655213781346452,39.20000076293945,8.222031491724415,40.61000061035156,2.8947537494729656,40.560001373291016,-0.13585290387011562
10680,2022-07-26,38.959999084472656,39.56999969482422,38.88000106811523,39.099998474121094,35925500.0,-0.005107271800785518,-3.6000610360874163,1.1666719649044037,63.7762100463686,62.61332429082175,-0.08691383123674967,-1.030899187205918,1.548486930290501,5.592185818868494,21.295316313778766,0.6899986267089915,0.5766643916537575,0.7599990844726534,-1.772909119197081,3.2929072881423878,-0.5064550173622138,2.0264531863075206,-1.3916301091551873,19.339625187810956,-49.62541775138057,1.266454101834868,7,-0.4499988555908203,-0.8249988555908203,1.7475013732910156,4.120000839233398,-7.039999008178711,1,-0.12859338909815132,3.526306279174823,39.15999984741211,1.1655213781346452,39.20000076293945,8.222031491724415,40.61000061035156,-0.12859338909815132
10681,2022-07-27,40.18000030517578,40.41999816894531,39.22999954223633,39.27000045776367,42571600.0,0.03131420044589661,-1.4040335538661313,-6.500027247956403,64.12742777437285,63.94494372563521,-0.9401862588200629,-2.173305818261376,0.22500474220095867,4.292826477142391,20.155041736010485,1.4599990844726562,0.7326927764906088,1.8600002288818374,-0.8126768704021643,4.532677328165839,0.5236616792398365,3.196338778523838,-2.358700884504806,77.61901388366638,11.234180959758675,1.3363385496419997,7,-0.9500007629394531,-2.0450000762939453,0.2499990463256836,2.6099987030029297,-8.420000076293942,2,-0.15729217637686566,-3.6000610360874163,38.959999084472656,3.526306279174823,39.15999984741211,1.1655213781346452,39.20000076293945,-0.15729217637686566
10682,2022-07-28,39.709999084472656,40.11999893188477,39.040000915527344,40.09000015258789,56662300.0,-0.011697392163597886,3.909097214395199,-0.41758366135543346,61.40581118676979,65.20397794709817,-0.1750595882945447,-1.5944572292404615,0.6006935976406567,4.67769549225882,18.566139604077925,1.1399993896484375,0.9439526778876584,1.2689990997314453,-1.4263611664179265,3.964359365880817,-0.07868103334323706,2.6166792328061277,-1.65600365407645,59.18369332933698,-4.305042652217885,1.3476801330746855,7,-0.07999992370605469,-1.5749988555908203,0.3874998092651367,3.0400009155273438,-8.489999771118168,3,-0.1213800001498595,-1.4040335538661313,40.18000030517578,-3.6000610360874163,38.959999084472656,3.526306279174823,39.15999984741211,-0.1213800001498595
10683,2022-07-29,36.310001373291016,36.61999893188477,35.2400016784668,35.599998474121094,125292400.0,-0.08562069477637191,1.0751869347857772,-1.8684234302062943,45.61576721255039,64.65129026949334,3.1992400384781092,1.8117977974026331,3.822372110421867,7.978153076320083,17.93497175258337,4.469997406005859,1.0684584757071036,-2.075998687744139,-4.901681168780726,0.7496837932924478,-3.4888399282624363,-0.6631574472258421,4.4199981689453125,20.656378759927975,-41.54692299127601,1.4128412405182948,7,1.6749992370605469,1.6749992370605469,3.55999755859375,6.439998626708984,-5.950000762939457,4,-0.08124485407233906,3.909097214395199,39.709999084472656,-1.4040335538661313,40.18000030517578,-3.6000610360874163,38.959999084472656,-0.08124485407233906
10684,2022-08-01,36.959999084472656,37.68999862670898,36.04999923706055,36.04999923706055,52513400.0,0.017901340859209247,-2.604394867344913,1.281684692380845,48.84152002415385,62.700583905057826,2.542243398664212,1.2760543966631843,3.0640195120853733,7.234258483611455,16.60431251949013,1.6399993896484304,1.1520920488912338,-1.4570009231567411,-4.200584069078779,1.286582222765297,-2.8287924961177566,-0.08520935019572562,3.66020050048828,33.20460562410478,-30.480376494497314,1.371791572961018,8,0.9950008392333984,1.0250015258789062,2.592500686645508,5.790000915527344,-6.309999465942383,0,-0.1087662488458373,1.0751869347857772,36.310001373291016,3.909097214395199,39.709999084472656,-1.4040335538661313,40.18000030517578,-0.1087662488458373
10685,2022-08-02,36.0099983215332,36.65999984741211,36.0,36.59000015258789,53929400.0,-0.025703484482459293,-1.200005086275956,-0.637364756383331,44.889264943034625,59.64072494337468,3.1650965985587547,2.289903744412939,3.9033531510494726,8.08180915085724,15.059034002008998,0.9599990844726562,1.1654296411678757,-2.3730016708374038,-5.221544552260603,0.4755412105857957,-3.7972731115490035,-0.948730230125804,4.502597305297847,14.864810130311032,-50.34231594441796,1.424271440711599,8,1.9350032806396484,1.9750022888183594,3.315000534057617,6.740001678466797,-5.259998321533203,1,-0.10413774437077905,-2.604394867344913,36.959999084472656,1.0751869347857772,36.310001373291016,3.909097214395199,39.709999084472656,-0.10413774437077905
10686,2022-08-03,36.52000045776367,36.59000015258789,35.2599983215332,36.09000015258789,59513900.0,0.014162792557685266,3.666675589939902,-0.7413774959880035,44.93617770055318,56.615780458400096,2.259348592141727,1.8370725675072492,3.297933992157823,7.4867706166210795,14.17151895668689,1.3300018310546875,1.177289269504385,-1.8394994735717773,-4.74364212287886,1.0646431757353056,-3.2915707982253224,-0.3874281489182323,3.8871432901000915,26.229497944908825,-36.06646114537001,1.4520713246535424,8,1.3549995422363281,1.4650001525878906,2.8049983978271484,6.229999542236328,-5.060001373291016,2,-0.12595838783709068,-1.200005086275956,36.0099983215332,-2.604394867344913,36.959999084472656,1.0751869347857772,36.310001373291016,-0.12595838783709068
10687,2022-08-04,35.65999984741211,36.099998474121094,35.36000061035156,36.0099983215332,54046300.0,-0.023548756833838946,1.7924512005527724,-0.8139493621475843,37.350436212091836,53.108567364128675,2.618738717036493,2.6369492865161845,4.039273782116673,8.269123362830832,13.993302446992123,1.1599998474121094,0.8941067647479386,-2.575500106811525,-5.7208663505544095,0.5698661369313598,-4.148183228682967,-1.0028169849400825,4.643801059063712,17.14280375927211,-38.970393682794835,1.5726831218714428,8,2.1700000762939453,2.325000762939453,3.664999008178711,7.090000152587891,-4.100000381469723,3,-0.10936622645031502,3.666675589939902,36.52000045776367,-1.200005086275956,36.0099983215332,-2.604394867344913,36.959999084472656,-0.10936622645031502
10688,2022-08-05,35.38999938964844,35.689998626708984,35.18000030517578,35.349998474121094,40205100.0,-0.007571521562506844,-1.6842210934206034,-0.11428882833787465,36.02694305442813,49.66328423936925,2.5607447665722844,2.8482058194715734,4.195668034505687,8.481950648055623,13.65375716140497,0.5099983215332031,0.4951507117549667,-2.7155004501342788,-6.1087418844244255,0.6777409841558679,-4.412121167279352,-1.0188797329892054,4.812525532267202,8.366502984128745,-42.95714860799042,1.696620717145074,8,2.4099998474121094,2.565000534057617,3.9075002670288086,7.3600006103515625,-6.099998474121094,4,-0.11782989963864399,1.7924512005527724,35.65999984741211,3.666675589939902,36.52000045776367,-1.200005086275956,36.0099983215332,-0.11782989963864399
10689,2022-08-08,35.380001068115234,35.959999084472656,35.20000076293945,35.36000061035156,41534600.0,-0.00028251827368297455,-3.470576355619383,0.5,26.685936153440437,45.54214269571056,2.2106342477135996,2.8615778319054357,4.072515473633892,8.427590695418509,13.024525592943126,0.7599983215332031,0.057445959546896574,-2.6344987869262724,-6.2220418644100945,0.9530442905575498,-4.428270325668187,-0.8407272481843577,4.62162286913081,13.513569243220532,-31.73824371354022,1.793771538741912,8,2.4199981689453125,2.5749988555908203,3.9174985885620117,7.369998931884766,-6.200000762939453,0,-0.14188808101217787,-1.6842210934206034,35.38999938964844,1.7924512005527724,35.65999984741211,3.666675589939902,36.52000045776367,-0.14188808101217787
10690,2022-08-09,34.52000045776367,35.29999923706055,34.400001525878906,35.220001220703125,48202300.0,-0.02430753488943793,1.0930257315596403,-34.999237078008775,22.29357766057599,40.89393712751091,2.653647077662015,3.6993870216243323,4.74536213694239,9.18851858629241,12.488552253808624,0.9799995422363281,-0.31099549171043606,-3.35999946594238,-7.2624200439926625,0.5424211121079026,-5.311209754967521,-1.4087891769172387,5.288758534199559,5.479406718400265,-31.954557207487902,1.9512102890251408,8,2.739999771118164,3.0450000762939453,4.4175004959106445,7.870000839233398,-5.680000305175781,1,-0.11210894518870207,-3.470576355619383,35.380001068115234,-1.6842210934206034,35.38999938964844,1.7924512005527724,35.65999984741211,-0.11210894518870207
10691,2022-08-10,35.36999893188477,35.400001525878906,34.59000015258789,34.990001678466804,42243300.0,0.024623362191466436,2.6818039950063612,-0.5428526275061172,27.606831894127524,37.138494983883994,1.172944783058938,2.8506254954592194,3.679733497611373,8.235241067490485,11.687699565967327,0.8800010681152344,-0.6635440279864042,-2.4180009841918846,-6.470787785608458,1.6347858172246887,-4.444394384900171,-0.3916075834835979,4.1142346121134,57.05877337067298,25.91631731069946,2.0263934007082858,8,0.6750011444091726,2.1950016021728445,3.3975019454955984,6.850002288818352,-6.129999160766609,2,-0.13061914253325047,1.0930257315596403,34.52000045776367,-3.470576355619383,35.380001068115234,-1.6842210934206034,35.38999938964844,-0.13061914253325047
10692,2022-08-11,35.59000015258789,36.290000915527344,35.4900016784668,35.63999938964844,35569700.0,0.006219995118653898,-5.4000915541313805,-0.13157789065793965,32.82588070126535,35.7173964826301,0.3431476047563464,2.596794840484854,3.2464036823874665,7.907241751180983,11.243700389065586,0.920001983642571,-0.9953073300799957,-2.0919998168945284,-6.262561640242694,2.0785620064536374,-4.177280728568611,-0.006718905220445492,3.589179470323124,62.962910635137206,30.42257255236099,2.085280911674081,8,0.4549999237060547,1.9750003814697266,3.1775007247924805,6.630001068115234,-6.149999618530277,3,-0.11604386205137251,2.6818039950063612,35.36999893188477,1.0930257315596403,34.52000045776367,-3.470576355619383,35.380001068115234,-0.11604386205137251
10693,2022-08-12,36.11000061035156,36.13999938964844,35.66999816894531,35.79999923706055,37675200.0,0.014610858542686955,1.5405544730032064,-6.200122072175174,36.12375445293812,34.304311419161685,-0.23267468502072575,1.9806595068979647,2.5247123841974,7.282128607959024,11.210261737258481,0.5499992370605469,-1.4471234989446558,-1.4464994430542006,-5.649151950927568,2.7561530648191663,-3.547825696990884,0.6548268108824828,2.7824283267375236,90.47617125372386,54.98974391168418,2.1013262539366835,8,-0.5799999237060547,1.4549999237060547,2.6575002670288086,5.4850006103515625,-7.150001525878906,4,-0.1260039066048877,-5.4000915541313805,35.59000015258789,2.6818039950063612,35.36999893188477,1.0930257315596403,34.52000045776367,-0.1260039066048877
10694,2022-08-15,36.34000015258789,36.43000030517578,35.709999084472656,36.099998474121094,25400600.0,0.006369413967010518,2.428561048491839,0.7741955331323448,38.11252802608117,33.5513406506113,-0.6256652433192897,1.6485224241811665,2.068002520452609,6.931319542916555,11.631352955226681,0.720001220703125,-1.881075676571598,-1.0979999542236314,-5.297356690209909,3.1013567817626466,-3.197678322216774,1.0016784137695112,2.2828831398285843,95.56649228040108,55.64012954419567,2.099678367993139,8,-0.8449993133544922,1.2250003814697266,2.4275007247924805,5.065000534057617,-7.870000839233402,0,-0.1940010789063933,1.5405544730032064,36.11000061035156,-5.4000915541313805,35.59000015258789,2.6818039950063612,35.36999893188477,-0.1940010789063933
10695,2022-08-16,36.18999862670898,36.58000183105469,35.70000076293945,36.15999984741211,25000200.0,-0.0041277249655771175,1.1728282266951746,0.12499403957717774,29.949741846612355,31.886181111284543,-0.5000289168968948,1.561167891553005,2.031621428462337,6.960328853089777,12.091770122706698,0.8800010681152344,-1.9251110495988542,-1.046501350402842,-5.066720437981118,2.973717737175434,-3.0566108941919836,0.9636081933862997,2.179511759715247,80.40186555791303,43.374412761162276,2.0101095437891394,8,-0.6999969482421804,1.37500190734864,2.555002212524421,5.2150020599365305,-8.119998931884759,1,-0.1936998780751451,2.428561048491839,36.34000015258789,1.5405544730032064,36.11000061035156,-5.4000915541313805,35.59000015258789,-0.1936998780751451
10696,2022-08-17,35.779998779296875,36.08000183105469,35.27000045776367,35.810001373291016,29176100.0,-0.011329092649081107,1.8420925828018444,-1.0001271617499825,30.13144313593591,31.08407076948944,-0.23025052426807235,1.6808803409703756,2.248243489590976,7.19223409495828,12.68038157278037,0.9199981689453054,-2.076302376064014,-1.217501068115233,-4.964881350294469,2.529879214064003,-3.091191209204851,0.6561890729743851,2.3513410754946307,38.93112877064958,4.511879348939885,1.8736901410896165,8,-0.2899971008300781,1.7850017547607422,2.6350021362304688,5.625001907348633,-8.259998321533203,2,-0.19396307611739294,1.1728282266951746,36.18999862670898,2.428561048491839,36.34000015258789,1.5405544730032064,36.11000061035156,-0.19396307611739294
10697,2022-08-18,36.20000076293945,36.33000183105469,35.56999969482422,35.68000030517578,24598200.0,0.011738457181994066,-1.0540551686453217,-17.331849968213604,49.20404810380387,32.54819355275342,-0.6320665041332916,0.9629218039108451,1.6296319876286631,6.591418597684033,13.222591181234614,0.7600021362304688,-2.095273893571445,-0.5769990921020494,-3.927317796385786,2.7733196121816874,-2.2521584442439178,1.098160260039819,1.7074587921172935,70.99231528585447,33.39327488147986,1.67515935214187,8,-0.7099990844726562,1.364999771118164,2.1625003814697266,5.204999923706055,-9.230001449584964,3,-0.1922652167164246,1.8420925828018444,35.779998779296875,1.1728282266951746,36.18999862670898,2.428561048491839,36.34000015258789,-0.1922652167164246
10698,2022-08-19,35.380001068115234,36.02999877929688,35.189998626708984,35.79999923706055,31425500.0,-0.022651924793982592,-1.0999923706345902,-0.8076880754135641,38.841830816155976,33.898848515277365,0.20826731250999586,1.5621556478678258,2.3115459919429497,7.229110409780148,14.146466875090358,1.0100021362304688,-2.178645516705515,-1.2059988021850572,-4.406922043142252,1.9949244387721379,-2.8064604226636547,0.39446281829354035,2.3170110051908424,13.669208877521054,-23.474219046515177,1.6004616204785962,8,0.1100006103515625,2.184999465942383,2.869999885559082,5.709999084472656,-8.490001678466793,4,-0.1678914741303047,-1.0540551686453217,36.20000076293945,1.8420925828018444,35.779998779296875,1.1728282266951746,36.18999862670898,-0.1678914741303047
10699,2022-08-22,33.84000015258789,35.060001373291016,33.72999954223633,35.0,51006100.0,-0.043527441182448334,1.0781236495850035,2.7619164396003635,35.85399916245824,35.4055620154865,1.6839294303340537,2.828161365961165,3.7320495470597237,8.564181869895847,15.161528009122266,1.6500015258789062,-2.1316356674683163,-2.4799997329711942,-5.664435213099729,0.7044357471573406,-4.072217473035458,-0.8877819929069304,3.6591912878725594,3.8596674389749315,-34.61052537995188,1.5922177400642665,8,1.3150005340576172,3.3899993896484375,4.16249942779541,7.25,-6.710000991821289,0,-0.14420806873849967,-1.0999923706345902,35.380001068115234,-1.0540551686453217,36.20000076293945,1.8420925828018444,35.779998779296875,-0.14420806873849967
10700,2022-08-23,33.950000762939446,34.389999389648445,33.90999984741211,33.97999954223633,30687100.0,0.0032506090382846686,-7.727215980025098,0.025861020037035002,32.32463421954586,35.92976227386631,1.6590368927098353,2.449148700981091,3.5281234268561334,8.260904025088898,16.360100952294932,0.549999237060554,-2.040626521213575,-2.119499206542976,-5.216536337860106,0.977537924774154,-3.6680177722015372,-0.5709806408844145,3.247655325663075,8.461577962806462,-30.25339412408196,1.5485185656585647,8,1.2049999237060618,3.279998779296882,4.179999351501472,7.139999389648445,-7.5700016021728445,1,-0.1614138829583487,1.0781236495850035,33.84000015258789,-1.0999923706345902,35.380001068115234,-1.0540551686453217,36.20000076293945,-0.1614138829583487
10701,2022-08-24,33.860000610351555,33.990001678466804,33.59999847412109,33.970001220703125,25105700.0,-0.0026509617250476403,4.199989827577134,3.666836215665696,36.15386014858523,36.29953776801296,1.6900447700908288,2.1517130540860805,3.566671183241091,8.184999959123097,17.743205768310197,0.39000320434571734,-1.8547137013769088,-1.8934993743896555,-4.470680201194099,0.6836814524147883,-3.182089787791874,-0.6049089609874372,3.060242954541671,9.523876063013665,-30.601254974802053,1.2885904134022206,8,1.2299995422363352,3.2749977111816477,4.4624996185302805,7.229999542236335,-8.090000152587884,2,-0.1709982519538774,-7.727215980025098,33.950000762939446,1.0781236495850035,33.84000015258789,-1.0999923706345902,35.380001068115234,-0.1709982519538774
10702,2022-08-25,34.889999389648445,34.93000030517578,33.81999969482422,33.86999893188477,29799100.0,0.03041933729268753,1.018178728598752,-9.272679983353541,46.5564748424468,37.45872892240283,0.614980442125642,0.7822009981081308,2.4909697841401623,7.0165544393620465,19.034252059515783,1.1100006103515625,-1.493601346534291,-0.6225006103515582,-2.4276959265299283,1.1826947058268118,-1.5250982684407433,0.2800970477376268,1.6982196661675673,53.08645076215471,8.574596688828017,0.9025976580891837,8,0.20000076293944602,2.2350006103515554,3.4325008392333913,5.835000991821282,-7.920000076293956,3,-0.2112352840588294,4.199989827577134,33.860000610351555,-7.727215980025098,33.950000762939446,1.0781236495850035,33.84000015258789,-0.2112352840588294
10703,2022-08-26,33.360000610351555,35.029998779296875,33.34999847412109,34.950000762939446,44851500.0,-0.04385207240074718,-1.0869511649010994,-1.5588229794268234,38.49658393526311,37.50140180120082,1.9152810902421535,2.1922597139887827,3.933333592582521,8.380399876735687,18.52270405999334,1.6800003051757884,-1.2705791996195188,-2.004999351501475,-4.0071607137530165,-0.0028379892499330595,-3.0060800326272457,-1.003918670375704,2.9293963872949647,0.5849192557114374,-45.871457461815865,1.0010806811257709,8,1.6049995422363352,3.569997787475593,4.9624996185302805,6.98500061035157,-5.659999847412106,4,-0.19154679796421403,1.018178728598752,34.889999389648445,4.199989827577134,33.860000610351555,-7.727215980025098,33.950000762939446,-0.19154679796421403
10704,2022-08-29,32.939998626708984,33.40999984741211,32.810001373291016,33.22999954223633,32976800.0,-0.012589987288916471,-1.1818307924926132,0.18239049540676905,40.527571466078044,38.676716203363675,2.0140751306716496,2.419711365144188,4.301245023279208,8.64720425012618,18.86891606951208,0.5999984741210938,-1.1746031473164251,-2.224001312255858,-4.354959938276828,-0.0930426862348881,-3.289480625266343,-1.158521999245373,2.996670548114487,5.855738978175438,-43.89266115753742,1.0654793130104847,8,1.6300029754638672,3.6750011444091797,5.382501602172852,7.295001983642578,-5.299999237060543,0,-0.18366725832693198,-1.0869511649010994,33.360000610351555,1.018178728598752,34.889999389648445,4.199989827577134,33.860000610351555,-0.18366725832693198
10705,2022-08-30,32.259998321533196,33.06999969482422,32.150001525878906,33.040000915527344,40182500.0,-0.02064360453932801,1.1904714329181065,2.6896556260030238,30.966962037018817,38.769551636817326,2.3221816439654575,2.955917818831189,4.93210711456522,9.177918104234315,19.340674645304247,0.9199981689453125,-1.1773565279722717,-2.7165016174316463,-5.169601237497702,-0.263401997365591,-3.943051427464674,-1.4899518073986187,3.2389373610757346,3.8193368248440525,-43.145266975465795,1.2265498100330283,8,1.9800033569336009,4.025001525878913,6.06250190734864,7.9750022888183665,-5.079998016357415,1,-0.15902044103152901,-1.1818307924926132,32.939998626708984,-1.0869511649010994,33.360000610351555,1.018178728598752,34.889999389648445,-0.15902044103152901
10706,2022-08-31,31.920000076293945,32.389999389648445,31.770000457763672,32.389999389648445,44074500.0,-0.010539313791975813,1.6382971815838638,0.6025612183515708,27.864904544020774,36.398535685730316,2.2988013835871897,3.0921625892062465,5.193502447150905,9.364817889376447,19.540834281510534,0.6199989318847727,-1.2492219372695033,-2.8264998435974107,-5.520972223424671,-0.13202746377015018,-4.173736033511041,-1.4792636536837804,3.0431061412381837,4.601217661355342,-38.67331619648608,1.3472361899136318,8,1.9799995422363281,4.174999237060547,6.402500152587891,8.315000534057617,-6.200000762939457,2,-0.17355892551020824,1.1904714329181065,32.259998321533196,-1.1818307924926132,32.939998626708984,-1.0869511649010994,33.360000610351555,-0.17355892551020824
10707,2022-09-01,31.76000022888184,31.82999992370605,31.1299991607666,31.56999969482422,36440700.0,-0.005012526536017581,3.2424298471231516,-0.40425704604021817,22.57251470498045,34.5908338955997,1.969910998368885,3.104155000768923,5.28270277111319,9.377856874507795,19.868631645956025,0.7900009155273438,-1.2483552010153716,-2.7914997100830057,-5.758336058520204,0.17533663835419588,-4.274917884301605,-1.3080815358644067,2.6283469518919667,16.153875121471312,-20.276285650640357,1.4834181742186006,9,1.335000038146969,3.864998817443844,6.9224996566772425,8.475000381469723,-6.55999946594239,3,-0.18860200654756276,1.6382971815838638,31.920000076293945,1.1904714329181065,32.259998321533196,-1.1818307924926132,32.939998626708984,-0.18860200654756276
10708,2022-09-02,31.21999931335449,32.380001068115234,31.059999465942386,32.209999084472656,34893300.0,-0.01700254759558495,-1.0152704432185047,-5.210510465291293,18.932047262411984,32.71061701781678,2.076081309336299,3.494918216403587,5.743202474290197,9.773450102181517,19.923755502801594,1.320001602172848,-1.252048566566529,-3.123000621795658,-6.410502638453639,0.16450139486232374,-4.766751630124649,-1.479249613466667,2.5166782634178766,6.80850303998828,-21.226674855112677,1.6437510083289912,9,1.8249998092651403,3.154999732971195,7.66250038146973,9.015001296997074,-6.179998397827145,4,-0.13613068845206677,3.2424298471231516,31.76000022888184,1.6382971815838638,31.920000076293945,1.1904714329181065,32.259998321533196,-0.13613068845206677
10709,2022-09-06,30.36000061035156,31.38999938964844,30.32999992370605,31.38999938964844,46989600.0,-0.027546403648864293,1.058253829516162,1.040403047905291,17.430181455969716,31.055677821863878,2.6714622670462482,4.173526874692062,6.473382032184535,10.483691906996373,20.340465187135162,1.05999946594239,-1.572741945365479,-3.7319993019104025,-7.4273825442547015,-0.03661605956610359,-5.5796909230825555,-1.8843076807382495,2.841341344254811,1.0949156624660892,-19.476985990384712,1.8476916211721501,9,2.319998741149906,3.6499986648559535,7.6250000000000036,9.72500038146973,-5.030000686645508,1,-0.08761527648010503,-1.0152704432185047,31.21999931335449,3.2424298471231516,31.76000022888184,1.6382971815838638,31.920000076293945,-0.08761527648010503
10710,2022-09-07,30.649999618530273,30.790000915527344,30.04999923706055,30.420000076293945,37329500.0,0.009552009300020758,1.901955211153815,-0.22330079108766993,20.951306879437283,29.366505236402997,2.0832014926997786,3.7721305506629506,6.053612329981085,10.035958750058334,20.40235574561099,0.7400016784667933,-1.7677363832241468,-3.248500251770018,-7.242723934786618,0.7457234312465779,-5.245612093278318,-1.2513884102617183,1.9770739298960365,25.641040271136735,7.086123895803869,1.9971118415082985,9,1.8899993896484375,2.7049999237060547,7.320000648498535,9.435001373291016,-4.229999542236328,2,-0.09820555518252128,1.058253829516162,30.36000061035156,-1.0152704432185047,31.21999931335449,3.2424298471231516,31.76000022888184,-0.09820555518252128
10711,2022-09-08,30.75,30.85000038146973,29.90999984741211,30.3700008392334,37359500.0,0.003262655227221245,2.2413815782982884,1.6521735524853631,17.97883761534314,26.19121221116926,1.671422251894299,3.487047593071253,5.849729983784776,9.798600350661772,20.579321688835858,0.9400005340576207,-1.830067387816463,-2.9174999237060533,-7.0840630885336395,1.249063241121533,-5.00078150611985,-0.8342183412922601,1.3616586861531559,34.00808653644192,21.173792450225122,2.083281582413793,9,1.7199993133544922,2.5,7.215001106262207,9.335000991821289,-4.840000152587891,3,-0.11609755105119413,1.901955211153815,30.649999618530273,1.058253829516162,30.36000061035156,-1.0152704432185047,31.21999931335449,-0.11609755105119413
10712,2022-09-09,31.459999084472656,31.5,31.07999992370605,31.190000534057614,34069500.0,0.02308940112106206,1.399997820175387,0.7105240702909811,26.666648501436697,24.876774940744102,0.47350498391035245,2.5842717632302126,5.057753877373756,8.938489218822824,21.268050500133945,0.75,-1.8727683536567952,-2.0010007858276353,-6.175746621517547,2.1737450498622763,-4.088373703672588,0.08637213201732052,0.21132783393229104,62.75297453575003,47.95783967246793,2.087372917844956,9,0.20000076293945312,1.7850017547607422,6.470001220703125,8.625001907348633,-5.039999008178711,4,-0.18245390776095705,2.2413815782982884,30.75,1.901955211153815,30.649999618530273,1.058253829516162,30.36000061035156,-0.18245390776095705
10713,2022-09-12,31.559999465942386,31.86000061035156,31.10000038146973,31.739999771118164,38305500.0,0.0031786517603265008,2.6190316164249463,-0.6666713761947265,33.62067807915673,24.10934234219729,0.1020552731261084,2.240806304676891,4.871379782429212,8.66683668370339,21.866065965181463,0.7600002288818288,-1.9688053824102099,-1.6735003471374448,-5.734790273432406,2.3877895791575128,-3.7041453102849253,0.3571446160100358,-1.649999618530277,84.6153319470015,65.60987485056341,2.0306449631474788,9,-0.0699996948242223,1.685001373291012,6.347500801086422,8.525001525878903,-5.689998626708988,0,-0.2015208748614289,1.399997820175387,31.459999084472656,2.2413815782982884,30.75,1.901955211153815,30.649999618530273,-0.2015208748614289
10714,2022-09-13,29.290000915527344,30.93000030517578,29.25,30.82999992370605,71417900.0,-0.07192644451292485,-1.0740733763703174,8.55553554020275,24.451741544083347,23.38542895409335,2.0113701681788747,4.169318908846741,7.061340764760487,10.747366411428885,23.091595484765463,2.3099994659423864,-2.305086135097085,-3.59099893569946,-7.739875133425478,0.5578772620265582,-5.665437034562466,-1.516560836836451,2.569999694824215,1.5326017690837148,-18.029704493795958,2.0744380988630087,9,1.5299987792968786,3.625,8.587498664855957,10.764999389648438,-3.2900009155273438,1,-0.145100712432787,2.6190316164249463,31.559999465942386,1.399997820175387,31.459999084472656,2.2413815782982884,30.75,-0.145100712432787
10715,2022-09-14,29.18000030517578,29.770000457763672,29.01000022888184,29.54999923706055,40767200.0,-0.0037555686894242823,-1.1408484757309836,0.24025920141490967,24.39823538863827,23.000243492384175,1.831085661632109,3.928644492394959,7.07709216586094,10.675074996464957,24.550130399204797,0.7600002288818324,-2.4675507858356696,-3.3504996299743652,-7.506750369956357,0.8057511100076269,-5.428624999965358,-1.2723742599833692,2.6800003051757777,5.964914159284226,-14.2530378931088,2.078125369990995,9,1.515000343322754,3.6150007247924805,8.69749927520752,10.875,-3.10000038146973,2,-0.13193969640866798,-1.0740733763703174,29.290000915527344,2.6190316164249463,31.559999465942386,1.399997820175387,31.459999084472656,-0.13193969640866798
10716,2022-09-15,28.84000015258789,29.40999984741211,28.709999084472656,29.149999618530273,39919100.0,-0.011651821419877861,-1.456136124077699,0.8378388131102164,14.201175017470916,22.070094638216453,1.8866428278688652,3.923203756985714,7.307277588481561,10.844283822946949,25.841174930507627,0.7000007629394531,-2.658828759042386,-3.3434998512268095,-7.516240030675917,0.8292403282222942,-5.429869940951363,-1.2571297615022559,2.9060004425048795,4.1270160362529325,-11.440340000779539,2.0863700897245523,9,1.7049999237060547,3.8050003051757812,8.572500228881836,10.825000762939453,-1.870000839233402,3,-0.08391123659813127,-1.1408484757309836,29.18000030517578,-1.0740733763703174,29.290000915527344,2.6190316164249463,31.559999465942386,-0.08391123659813127
10717,2022-09-16,29.239999771118164,29.31999969482422,28.420000076293945,28.70000076293945,72748000.0,0.01386961221962335,1.5714316854722468,-1.7419352853952332,21.857909258643147,22.39519041557547,1.219871796031395,3.135818223551155,6.7627735931782595,10.265782024659032,27.473965222612073,0.8999996185302734,-2.715241039031362,-2.595500183105468,-6.510806112032235,1.3198057458212986,-4.55315314756885,-0.6378472186420829,2.3238407333373985,23.837196730228335,6.111332441915362,1.957652964463384,9,0.9000005722045898,3.2600011825561523,7.565000534057617,10.42500114440918,-2.059999465942383,4,-0.11388508720151447,-1.456136124077699,28.84000015258789,-1.1408484757309836,29.18000030517578,-1.0740733763703174,29.290000915527344,-0.11388508720151447
10718,2022-09-19,29.440000534057614,29.5,28.899999618530273,29.020000457763672,33151900.0,0.0068399714262994404,1.2222277166522437,0.7777793476149151,25.352114189525537,23.27540516374834,0.8278863106953516,2.60136374289365,6.422448726969588,9.911219310908177,28.855363734722662,0.6000003814697266,-2.720382263841014,-2.0984993934631397,-5.775639199132431,1.5786404122061555,-3.937069296297789,-0.2599294906284939,1.8723327361450188,40.63746473115111,20.525679887192066,1.8385699028346474,9,0.6999998092651403,3.0600004196167028,7.364999771118168,10.22500038146973,-2.0300006866455043,0,-0.10258153542728321,1.5714316854722468,29.239999771118164,-1.456136124077699,28.84000015258789,-1.1408484757309836,29.18000030517578,-0.10258153542728321
10719,2022-09-20,28.959999084472656,29.170000076293945,28.709999084472656,29.06999969482422,31129000.0,-0.016304396768935803,1.9677351873500277,-0.26190616754692525,26.086954118022405,23.84603263470224,1.2163224342209418,2.842772874482673,6.779123222657276,10.237088613651963,29.428900586366098,0.7300014495849574,-2.6947620456705295,-2.334500789642334,-6.016247779289991,1.3472462000053227,-4.175374284466166,-0.49362729481850565,2.1209475302172827,39.999915228973606,17.090820170337402,1.8408734948238288,9,1.1800012588500977,3.54000186920166,7.587501525878906,10.705001831054688,-1.75,1,-0.10669883780818235,1.2222277166522437,29.440000534057614,1.5714316854722468,29.239999771118164,-1.456136124077699,28.84000015258789,-0.10669883780818235
10720,2022-09-21,28.46999931335449,29.59000015258789,28.459999084472656,29.149999618530273,39977300.0,-0.016919882134281194,-2.22857096146615,6.18178665556946,25.53190683480196,24.685262547975444,1.5249320865945002,3.057957687608102,7.1372371399963335,10.54267536929176,29.865638797521644,1.1300010681152344,-2.6024193424973134,-2.550500488281255,-6.215759491343679,1.1147585147811654,-4.383129989812463,-0.717870986750043,2.398071578263771,4.2734387863391685,-20.08599562342154,1.8326295015312104,9,1.6700010299682653,4.030001640319828,8.06000137329102,11.195001602172855,-2.1999988555908168,2,-0.08675796884181453,1.9677351873500277,28.959999084472656,1.2222277166522437,29.440000534057614,1.5714316854722468,29.239999771118164,-0.08675796884181453
10721,2022-09-22,28.06999969482422,28.5,28.040000915527344,28.399999618530273,36092700.0,-0.014049864003426227,-1.3589848927231734,0.48529378765609144,24.691350918444755,24.465785038754117,1.6816370818035296,3.164172887684746,7.397983673628019,10.805957030067418,30.225603564109637,0.45999908447265625,-2.414801630379003,-2.661000061035157,-6.2964560858659695,0.9744559637956556,-4.4787280734505615,-0.8432720486197525,2.602225531568095,1.935406068571063,-22.492786361710003,1.817728012415406,9,1.8800010681152344,4.115001678466797,8.457501411437988,11.570001602172852,1.0,3,-0.07089418570549899,-2.22857096146615,28.46999931335449,1.9677351873500277,28.959999084472656,1.2222277166522437,29.440000534057614,-0.07089418570549899
10722,2022-09-23,27.520000457763672,27.899999618530273,27.190000534057614,27.899999618530273,43491100.0,-0.019593845494838447,2.736845539555003,1.151512874606248,24.65753281490015,23.469880009392273,1.8036455008677876,3.3030703921342663,7.7833487291020305,11.19277712623635,31.667568204520187,0.8799991607666051,-2.308593986327395,-2.8424993515014663,-6.185235757847757,0.5002370548448276,-4.513867554674611,-1.171131148328321,2.889002337542145,13.749999006589222,-12.373792195653602,1.6713682031731463,9,1.5399999618530273,4.2400007247924805,9.007500648498535,11.805000305175781,0.9099998474121094,4,-0.019985506368479067,-1.3589848927231734,28.06999969482422,-2.22857096146615,28.46999931335449,1.9677351873500277,28.959999084472656,-0.019985506368479067
10723,2022-09-26,26.96999931335449,27.70000076293945,26.86000061035156,27.559999465942386,44786400.0,-0.019985506368479067,-1.0740807022831556,1.5526354095036552,25.75106288984341,23.61424904781006,1.8261202236655656,3.53083057090625,8.129593727110294,11.57314752164508,32.94384090795042,0.8400001525878906,-2.211904415340829,-3.0730004310607946,-6.430894648210465,0.28489378608887606,-4.75194753963563,-1.3940533224859593,3.0527232106015454,4.029257195875649,-24.21703247324934,1.6789471085748346,9,1.3450012207031286,4.47500038146973,9.557501792907718,12.250001907348636,1.3299999237060618,0,0.00778646633918556,2.736845539555003,27.520000457763672,-1.3589848927231734,28.06999969482422,-2.22857096146615,28.46999931335449,0.00778646633918556
10724,2022-09-27,26.88999938964844,27.60000038146973,26.6200008392334,27.399999618530273,44121400.0,-0.002966256052755467,1.1538409945022263,0.8644069440403288,22.271387550978687,23.37793262140344,1.709667955515311,3.303723781447136,7.9978054701464565,11.457698003030043,34.00021421057475,0.9799995422363317,-2.28201418595021,-2.8505003929138155,-6.199564320237233,0.4985635344096053,-4.525032356575526,-1.175968429252105,2.689942066402967,9.090862385085549,-18.68006964255369,1.6745319636617098,9,1.2150011062622035,3.950001716613766,9.637501716613766,12.105001449584957,0.5300006866455043,1,0.0193380613449865,-1.0740807022831556,26.96999931335449,2.736845539555003,27.520000457763672,-1.3589848927231734,28.06999969482422,0.0193380613449865
10725,2022-09-28,27.1299991607666,27.28000068664551,26.60000038146973,26.86000061035156,40433400.0,0.008925242713488046,1.3859592765480135,-0.5294086847902211,23.84392486038729,24.449349270616366,1.2832413337181237,2.8034247578120883,7.495760393445181,11.052636442714437,34.73892607500086,0.6800003051757812,-2.4826790849261613,-2.3540006637573256,-5.676272704591476,0.9682713770768245,-4.015136684174401,-0.6928646433402506,1.9763517965939243,27.894678195085532,0.8750013937189394,1.6611360204170749,9,0.965001106262207,3.685000419616699,9.062500953674316,10.864999771118164,0.2600002288818395,2,0.0029487624836253,1.1538409945022263,26.88999938964844,-1.0740807022831556,26.96999931335449,2.736845539555003,27.520000457763672,0.0029487624836253
10726,2022-09-29,26.3799991607666,26.78000068664551,26.190000534057614,26.78000068664551,41831300.0,-0.027644674648003464,1.9499895096225204,-1.4814950867848224,13.505752875067273,23.521331894663497,1.8412169641313447,3.2855532605292623,7.958636317702201,11.636327832655141,35.38041811086374,0.9399986267089879,-2.4032850348180474,-2.827000617980957,-6.217210270712229,0.5632090347503151,-4.522105444346593,-1.131895791615321,2.2752086929335817,11.111036750501004,-10.918166137611166,1.6951048263656368,9,1.5100011825561523,4.2300004959106445,9.812500953674316,11.15999984741211,1.820001602172848,3,-0.0041697765922041885,1.3859592765480135,27.1299991607666,1.1538409945022263,26.88999938964844,-1.0740807022831556,26.96999931335449,-0.0041697765922041885
10727,2022-09-30,25.770000457763672,26.56999969482422,25.739999771118164,26.29999923706055,43821000.0,-0.02312353003824752,-1.8135583357579284,1.3249918937992304,11.244982995998058,21.953872873160442,2.1313690614128085,3.608812805954525,8.266890958825314,12.094422000662064,35.79621213747838,0.8299999237060547,-2.337579994447214,-3.1374993324279785,-6.634727565611939,0.3597289007559823,-4.886113449019959,-1.388885215835998,2.392165932007998,1.53064650327704,-12.062089475155439,1.7486141165919795,9,1.8949995040893555,4.614998817443848,10.342498779296875,11.394998550415039,2.6399993896484375,4,0.12805584704855377,1.9499895096225204,26.3799991607666,1.3859592765480135,27.1299991607666,1.1538409945022263,26.88999938964844,0.12805584704855377
10728,2022-10-03,26.96999931335449,27.25,26.06999969482422,26.32999992370605,44096200.0,0.04656572892024524,-1.0344835524044231,-1.2075487994472194,31.874986402689515,22.596987571456786,0.6081030215251708,2.1861756446740763,6.818326287833219,10.732945282166678,36.491370899080245,1.4799995422363281,-2.137527481241186,-1.7250004768371632,-5.146249996169171,1.6962490424948484,-3.435625236503167,-0.014375717171159152,0.7077337526864795,66.12898594715179,48.903523706528084,1.7106247596660056,10,0.6950006484985387,3.414999961853031,9.137500762939457,10.194999694824222,1.5100002288818395,0,0.05413426136419508,-1.8135583357579284,25.770000457763672,1.9499895096225204,26.3799991607666,1.3859592765480135,27.1299991607666,0.05413426136419508
10729,2022-10-04,27.70000076293945,27.79999923706055,27.09000015258789,27.43000030517578,42427500.0,0.027067166042658908,2.0212893747919862,0.4218761175881498,39.45869340649721,24.144408301645143,-0.35696365306700883,1.3140478616047524,5.844406361176542,9.862912716792227,36.60346135455765,0.8299999237060618,-2.0728772397938258,-0.8619990348815953,-4.2168861119035626,2.492888042140372,-2.539442573392577,0.8154445036293865,-1.9600009918212855,95.14570388126997,73.33589305152898,1.6774435385109832,10,-0.5800008773803675,1.8749990463256871,8.24749851226807,9.339998245239261,-0.1800003051757777,1,0.021660594137017375,-1.0344835524044231,26.96999931335449,-1.8135583357579284,25.770000457763672,1.9499895096225204,26.3799991607666,0.021660594137017375
10730,2022-10-05,27.63999938964844,27.84000015258789,26.88999938964844,27.3700008392334,30120000.0,-0.00216611449958104,1.8358228500340086,0.9999929357578076,41.097919405767655,25.96736035579213,-0.477269177400629,1.1984294968096592,5.661210574407395,9.780952801003718,36.62110444361033,0.9500007629394496,-2.072850515720745,-0.7715003967285128,-3.9996612257438393,2.4566604322868137,-2.3855808112361743,0.8425800177791487,-1.858799629211429,90.47615587576821,63.68545257146296,1.6140804145076624,10,-0.8199996948242223,1.7650003433227504,7.952501296997067,9.13000106811523,2.1200008392333984,2,-0.007959454349224404,2.0212893747919862,27.70000076293945,-1.0344835524044231,26.96999931335449,-1.8135583357579284,25.770000457763672,-0.007959454349224404
10731,2022-10-06,27.18000030517578,27.76000022888184,27.0,27.440000534057614,33985100.0,-0.01664251427751251,-1.451610323049058,-0.9629689806932638,34.85294765254504,27.10018422664157,-0.1752191663871301,1.4516887199173354,5.828322767565126,10.082739498887605,36.5671236446517,0.7600002288818395,-2.0720954553734607,-1.052999496459961,-4.127876265491885,2.021877272571963,-2.590437880975923,0.4844388880560011,-1.3164485290527352,68.57144154658698,39.69665330278193,1.5374383845159627,10,-0.3900003433227539,1.884999275207523,8.082500457763672,9.260000228881836,3.25,3,0.007726235545062465,1.8358228500340086,27.63999938964844,2.0212893747919862,27.70000076293945,-1.0344835524044231,26.96999931335449,0.007726235545062465
10732,2022-10-07,25.71999931335449,26.28000068664551,25.649999618530273,26.170000076293945,57215500.0,-0.05371600351098116,-1.1355962887531237,1.7307706415288493,26.923073282404403,27.23040760359279,1.1204249467315144,2.5925351569901487,6.9875846980301795,11.38273492991593,37.47536603359702,1.5300006866455078,-2.072242652986329,-2.2260004997253446,-5.097452952717578,0.645451953266889,-3.6617267262214597,-0.7902742732292296,2.120000839233402,3.1963323175323737,-23.191269525070513,1.4357262264961166,10,1.0250005722045934,3.2950010299682653,9.277500152587894,10.530000686645511,4.6300010681152415,4,0.09642307604173528,-1.451610323049058,27.18000030517578,1.8358228500340086,27.63999938964844,2.0212893747919862,27.70000076293945,0.09642307604173528
10733,2022-10-10,25.20000076293945,25.989999771118164,25.09000015258789,25.940000534057614,43409300.0,-0.02021767357299431,1.1428607110337896,1.6444411477980627,26.790129445418202,27.732490036308292,1.5231174683172597,2.7527638216100847,7.30421002848821,11.717003113838931,38.89544803776798,0.8999996185302734,-2.0517301254774267,-2.4279991149902393,-5.008163298623632,0.1521650686431535,-3.7180812068069358,-1.137917023173543,2.596199378967288,4.000022194602144,-19.812034243134526,1.2900820918166962,10,1.264999389648441,3.534999847412113,9.159998893737797,10.729998588562015,5.509998321533207,0,0.1273809121939975,-1.1355962887531237,25.71999931335449,-1.451610323049058,27.18000030517578,1.8358228500340086,27.63999938964844,0.1273809121939975
10734,2022-10-11,25.040000915527344,25.479999542236328,24.690000534057614,25.01000022888184,48134900.0,-0.00634920010190676,-1.3582057260307365,-0.0405414809793417,27.927934120116802,28.1862688429449,1.556813391761402,2.717359432332657,7.233829753575513,11.721189335696948,39.44835151458233,0.7899990081787145,-2.002400579947313,-2.375498962402343,-5.076543222423414,0.32554529761872786,-3.7260210924128785,-1.0249768323918076,2.64795122680664,11.111124566835118,-14.545677934890145,1.3505221300105361,10,1.2249994277954102,3.2349996566772425,8.669998168945312,10.854998588562012,4.489999771118168,1,0.1373801318264265,1.1428607110337896,25.20000076293945,-1.1355962887531237,25.71999931335449,-1.451610323049058,27.18000030517578,0.1373801318264265
10735,2022-10-12,25.32999992370605,25.520000457763672,24.65999984741211,25.04999923706055,39634100.0,0.011581429615638683,1.6060555268169614,9.333142602836395,32.114879190845656,30.253949544698056,1.1003463219955059,2.238930347614385,6.7426965474669025,11.280910014350528,39.89916388589134,0.8600006103515625,-1.9289890052463008,-1.8929999351501507,-4.613255867527574,0.8272559972272724,-3.2531279013388605,-0.532871968961441,2.17807512213135,21.612903027330933,-6.753495699835462,1.3601279661887111,10,0.9200000762939489,2.930000305175785,8.014999389648441,10.19999980926514,4.55999946594239,2,0.08645876591606405,-1.3582057260307365,25.040000915527344,1.1428607110337896,25.20000076293945,-1.1355962887531237,25.71999931335449,0.08645876591606405
10736,2022-10-13,26.420000076293945,26.84000015258789,24.59000015258789,24.729999542236328,62447000.0,0.043031984045439176,-1.2842647555736717,6.035701391680046,43.29267966470666,33.814804730110126,0.018569825145970498,1.0101235867963254,5.443639733876097,10.051190293262678,39.67983218329339,2.25,-1.8005198328140075,-0.68199977874756,-3.313241722299857,1.9492421648047369,-1.9976207505237085,0.6336211930285884,0.8602289536694343,81.33332994249132,49.00642083111653,1.315620971776149,10,-0.2049999237060547,1.8050003051757812,6.527499198913574,8.969999313354492,3.450000762939453,3,0.1264193846685413,1.6060555268169614,25.32999992370605,-1.3582057260307365,25.040000915527344,1.1428607110337896,25.20000076293945,0.1264193846685413
10737,2022-10-14,25.90999984741211,26.6299991607666,25.76000022888184,26.459999084472656,48185400.0,-0.019303566518133586,-1.0470599851002234,-0.32544323269533104,43.50490359355326,35.10701775131721,0.6152136886488222,1.3258333657200083,5.762071390882092,10.4114983888497,39.31144248509503,0.8699989318847621,-1.7110052834983165,-1.025500011444091,-3.50411115432302,1.453111131434838,-2.264805582883554,0.21380555999537165,1.1012062948137213,58.666653103298614,21.82007759330198,1.2393055714394638,10,0.30500030517578125,2.315000534057617,6.949999809265137,9.40999984741211,3.0300006866455043,4,0.17445003799238257,-1.2842647555736717,26.420000076293945,1.6060555268169614,25.32999992370605,-1.3582057260307365,25.040000915527344,0.17445003799238257
10738,2022-10-17,26.420000076293945,26.75,26.170000076293945,26.309999465942386,39416500.0,0.01968352882614055,-1.9743632379983567,-0.2000013871645598,47.26426420625301,35.974303395734516,0.021223362887198505,0.6092165385194654,5.0711833618335795,9.7585211373368,39.074902286344056,0.8400001525878906,-1.4587954711209719,-0.36449975967407156,-2.5514892282362602,1.8224897088881171,-1.457994493955166,0.7289949746070228,0.4200000762939453,81.33332994249132,39.2831735674673,1.0934947342810948,10,-0.2049999237060547,1.8050003051757812,6.032500267028809,8.899999618530273,3.3999996185302734,0,0.1487509573742236,-1.0470599851002234,25.90999984741211,-1.2842647555736717,26.420000076293945,1.6060555268169614,25.32999992370605,0.1487509573742236
10739,2022-10-18,25.8700008392334,26.959999084472656,25.540000915527344,26.739999771118164,51126900.0,-0.02081753351522686,1.1679401761170387,-7.909037314468281,42.92135592377632,36.17690745329104,0.3177534020648878,0.9653451378085194,5.430496570052959,10.152430971819797,38.87147235973036,1.4199981689453125,-1.1166305352675252,-0.759999084472657,-2.7252225709528695,1.2052244020075555,-1.7426108277127632,0.2226126587674493,-1.2800006866455078,54.00849213157976,9.74774316810219,0.9826117432401056,10,0.30499935150146484,1.8899993896484375,6.497499465942383,9.44999885559082,3.799999237060547,1,0.18708921871773243,-1.9743632379983567,26.420000076293945,-1.0470599851002234,25.90999984741211,-1.2842647555736717,26.420000076293945,0.18708921871773243
10740,2022-10-19,26.0,26.25,25.690000534057614,25.739999771118164,33882300.0,0.005025093024714877,-2.111119352770657,-0.2988512047004144,47.705318210602236,37.6049486264085,-0.07749349744754142,0.6754422030590206,5.13511508103559,9.845075765936457,39.13780698433781,0.5599994659423864,-1.0689353040841745,-0.5064999580383294,-2.2865796866299135,1.2735797705532548,-1.3965398223341197,0.3835399062574609,-1.3625998687744136,59.49369126047633,10.583686927054224,0.8900398642957916,10,-0.22500038146972656,1.1800003051757812,5.867500305175781,8.989999771118164,3.3400001525878906,2,0.1357692571786735,1.1679401761170387,25.8700008392334,-1.9743632379983567,26.420000076293945,-1.0470599851002234,25.90999984741211,0.1357692571786735
10741,2022-10-20,26.07999992370605,26.95000076293945,25.95000076293945,26.149999618530273,33247700.0,0.0030769201425404624,-5.0606424913589505,-0.2692293584712017,51.99999704668524,40.391273489106375,-0.3687116048714749,0.46242095703749087,4.859850426093001,9.569299594908099,38.89628328855542,1.0,-1.1340005851183754,-0.3270000457763693,-1.955083461367309,1.3010833698145703,-1.1410417535718373,0.4870416620190987,-1.3961478134155243,38.02814820386603,-16.177936322501047,0.814041707795469,10,-0.3050003051757777,1.0100002288818395,5.665000915527347,8.789999961853031,2.649999618530277,3,0.14608893700491143,-2.111119352770657,26.0,1.1679401761170387,25.8700008392334,-1.9743632379983567,26.420000076293945,0.14608893700491143
10742,2022-10-21,26.96999931335449,27.04999923706055,25.790000915527344,25.85000038146973,53058700.0,0.03412574356794584,-1.0322588584191186,-16.000054495911893,50.0,42.97014799517102,-1.1876453148871313,-0.4963436286194032,3.773809858117545,8.488787448229072,38.243204467176305,1.2599983215332067,-1.2027849293855297,0.5904994010925257,-0.9758364000973998,2.1568352022824513,-0.19266849950243525,1.3736673016874867,-2.240624263580319,94.70198591844577,40.268923504812896,0.7831679005949627,10,-1.1499996185302699,0.12000083923340199,4.62500095367432,7.7500000000000036,1.9300003051757848,4,0.10752694103492022,-5.0606424913589505,26.07999992370605,-2.111119352770657,26.0,1.1679401761170387,25.8700008392334,0.10752694103492022
10743,2022-10-24,27.18000030517578,27.479999542236328,26.520000457763672,26.75,43831600.0,0.00778646633918556,-1.1573027928746549,0.38392921005037695,46.24277026475772,45.00512978902002,-1.2150191332373055,-0.7270831362689023,3.3494022396939975,8.092510498884678,37.22432614340423,0.9599990844726562,-1.187239059913388,0.7900003433227525,-0.795698477583425,2.37569916422893,-0.002849067130334504,1.5828497537758395,-2.3578002879101554,84.53611085439448,33.79666186051013,0.7928494104530888,10,-1.1450004577636719,-0.09000015258789062,4.140000343322754,7.3949995040893555,2.8899993896484375,0,0.06475350291098714,-1.0322588584191186,26.96999931335449,-5.0606424913589505,26.07999992370605,-2.111119352770657,26.0,0.06475350291098714
10744,2022-10-25,27.40999984741211,27.559999465942386,27.0,27.18000030517578,32205300.0,0.00846208755165212,1.1132103990326332,0.5348822767516546,48.37799956956847,46.81214316443365,-1.1996344398522822,-0.965636795486521,2.8958333783577537,7.664025313673349,36.003562815579684,0.5599994659423864,-0.94948758118041,0.993999862670897,-0.6424580503648087,2.6304577757066028,0.17577090615304414,1.81222881918875,-2.4283318586482423,91.97862544343315,44.354418304384666,0.8182289565178524,10,-1.3350000381469727,-0.31999969482421875,3.910000801086426,7.164999961853027,2.4200000762939418,1,0.0879241102089845,-1.1573027928746549,27.18000030517578,-1.0322588584191186,26.96999931335449,-5.0606424913589505,26.07999992370605,0.0879241102089845
10745,2022-10-26,27.209999084472656,27.79999923706055,26.989999771118164,27.190000534057614,37111100.0,-0.007296634952675296,-2.8571396133532714,0.08695039225118888,50.2196104539491,47.58180214101615,-0.7877515545524503,-0.8003707641868232,2.8701670181657555,7.685514751337934,34.611033170736015,0.8099994659423864,-0.657818006203307,0.789999103546144,-0.8541800151390078,2.4341782222312958,-0.03209045579643188,1.6120886628887199,-2.0220645775345076,70.64673406603404,24.611718637730363,0.8220895593425763,10,-0.5399990081787109,-0.11999893188476562,4.110001564025879,7.3650007247924805,2.200000762939453,2,0.09040797775054266,1.1132103990326332,27.40999984741211,-1.1573027928746549,27.18000030517578,-1.0322588584191186,26.96999931335449,0.09040797775054266
10746,2022-10-27,26.270000457763672,27.59000015258789,26.1299991607666,27.45000076293945,56305100.0,-0.03454607344126637,1.0000026128079846,-59.0042918454829,54.358173719982325,48.78772104395271,0.14386048630207782,0.13804198714314353,3.5821404310825145,8.44052206963756,33.18969395537456,1.460000991821289,-0.377346223436799,-0.14449958801269602,-1.7899775018643034,1.5009783258389113,-0.9672385449384997,0.6782393689131077,-0.8208594778132827,23.88059418229709,-26.434205005739283,0.8227389569258038,10,0.39999961853027344,0.27499961853027344,5.050000190734863,8.304999351501465,2.8999996185302734,3,0.11686332856217851,-2.8571396133532714,27.209999084472656,1.1132103990326332,27.40999984741211,-1.1573027928746549,27.18000030517578,0.11686332856217851
10747,2022-10-28,29.06999969482422,29.21999931335449,27.86000061035156,28.18000030517578,91695700.0,0.10658542779861468,1.2857147436616785,-0.7542365758251728,72.5261966341833,51.594602424833866,-2.414683500860292,-2.531863403554901,0.5684108392436116,5.46690157850594,30.908320618538077,2.9499988555908168,-0.07107897151104225,2.4904996871948235,0.4929808392479522,4.488018535141695,1.4917402632213879,3.489259111168259,-3.385772889162812,95.14564365297379,37.362429634018355,0.9987594239734355,10,-1.6899995803833008,-2.1649999618530273,1.9975013732910156,5.315000534057617,-0.46999931335448863,4,-0.011695911804513237,1.0000026128079846,26.270000457763672,-2.8571396133532714,27.209999084472656,1.1132103990326332,27.40999984741211,-0.011695911804513237
10748,2022-10-31,28.43000030517578,29.18000030517578,28.04999923706055,29.07999992370605,59507700.0,-0.022015803108604293,1.6588248493756157,-0.7303371508906641,68.68798748341321,54.45756148701574,-1.6311102317480675,-1.872900763597837,1.0092714538349128,5.9645199414712025,29.388290066758927,1.1300010681152308,0.054981126546884695,1.7775002479553237,-0.38038218634192944,3.935382682252577,0.6985590308066953,2.856441465103952,-2.321480798591203,74.43369031820014,10.302832852824395,1.0789412171486272,10,-0.9750003814697301,-1.5250005722045898,1.9800004959106445,5.529999732971191,-0.10000038146973012,0,0.01653180824162459,1.2857147436616785,29.06999969482422,1.0000026128079846,26.270000457763672,-2.8571396133532714,27.209999084472656,0.01653180824162459
10749,2022-11-01,28.29999923706055,28.85000038146973,27.88999938964844,28.79999923706055,44418700.0,-0.004572672061898042,2.1999910990736677,0.7692312206745018,66.66666666666671,56.56437798213401,-1.2518052887779518,-1.7872793079174727,0.9841637409773476,5.969418493662555,28.49556807533532,0.9600009918212891,0.22718276458218511,1.6174992561340353,-0.6170224641182251,3.852020976386296,0.5002383960079051,2.7347601162601656,-1.8181021536635846,70.22653621801815,0.6878066169397812,1.1172608601261294,11,-0.7949991226196325,-1.394999504089359,1.5800008773803675,5.495000839233395,0.1400012969970632,1,0.0625441874728303,1.6588248493756157,28.43000030517578,1.2857147436616785,29.06999969482422,1.0000026128079846,26.270000457763672,0.0625441874728303
10750,2022-11-02,27.420000076293945,28.85000038146973,27.40999984741211,28.270000457763672,51956100.0,-0.031095377543833735,-2.31034286202868,1.7000007629394531,55.747128452740704,56.980725916140166,-0.16672980263860993,-0.9745739291605666,1.6920842555847742,6.731180622631683,27.578620816998612,1.4400005340576207,0.3157326862814749,0.7485000610351555,-1.4682707554025072,2.9652708774728183,-0.35988534718367404,1.8568854692539851,-0.6095307253020756,41.747600382704285,-25.212799121832525,1.1083854082188307,11,0.08500003814697266,-0.5150003433227539,2.0525007247924805,6.255000114440918,0.8199996948242188,2,0.08789204378944104,2.1999910990736677,28.29999923706055,1.6588248493756157,28.43000030517578,1.2857147436616785,29.06999969482422,0.08789204378944104
10751,2022-11-03,27.38999938964844,27.8799991607666,27.170000076293945,27.45000076293945,39678200.0,-0.0010941169424518726,-1.839996337890625,0.07058981925074055,59.002433146481195,57.980996265749184,0.07670217031668258,-0.9781860874395818,1.5490112143742003,6.664083136513224,26.683571134360275,0.7099990844726562,0.5059702503538084,0.7079994201660185,-1.5208690619531424,2.9368679022851794,-0.406434820893562,1.822433661225599,-0.2903864431730554,10.731677816131716,-54.91173696900014,1.1144342410595798,11,0.2849998474121058,-0.48499965667724965,2.0650005340576136,6.275000572204586,1.3000011444091726,3,0.07374956198528038,-2.31034286202868,27.420000076293945,2.1999910990736677,28.29999923706055,1.6588248493756157,28.43000030517578,0.07374956198528038
10752,2022-11-04,28.20000076293945,28.239999771118164,27.40999984741211,27.56999969482422,43051900.0,0.02957288759915544,1.3380309689343548,-10.499777481087076,60.44601519655655,59.559134591504616,-0.6039911765158621,-1.6789460975219335,0.5385749752308335,5.758153207742094,24.83409779153833,0.850000381469723,0.6684722472272853,1.394000720977779,-0.8849034784046523,3.67290492036021,0.2545486212865633,2.5334528206689946,-1.0300006866455043,51.2438094207827,-11.902088392486704,1.139452099691216,11,-0.5250015258789027,-1.2950010299682582,1.0499992370605504,5.259999275207523,0.5299987792968786,4,0.034397137840835645,-1.839996337890625,27.38999938964844,-2.31034286202868,27.420000076293945,2.1999910990736677,28.29999923706055,0.034397137840835645
10753,2022-11-07,28.40999984741211,28.46999931335449,27.88999938964844,28.36000061035156,34389800.0,0.007446775843660269,5.823602010591711,0.07936373379513903,65.52566935009065,61.46443123378486,-0.6941653066731917,-1.724548162534056,0.17577267980562894,5.440976450007881,22.527789150794735,0.5799999237060476,0.8046279039474626,1.4434998512268074,-0.8111817179753125,3.698181420428927,0.31615906662574744,2.5708406358278673,-1.239999771118164,73.80949677794362,9.115022072216021,1.1273407846010606,11,-0.7350006103515625,-1.505000114440918,0.6149997711181641,4.794999122619629,-0.14999961853026988,0,0.006687804824994759,1.3380309689343548,28.20000076293945,-1.839996337890625,27.38999938964844,-2.31034286202868,27.420000076293945,0.006687804824994759
10754,2022-11-08,28.479999542236328,28.95000076293945,27.93000030517578,28.76000022888184,36258000.0,0.002463910425912763,2.090902260202143,-5.600099183642001,65.27093515060776,63.136800644524705,-0.6665150949659697,-1.6059560850394305,-0.03582730378817445,5.284035024579275,19.90271196298537,1.0200004577636683,0.9089429158496074,1.3414996147155769,-0.8171866469970368,3.5001858764281906,0.2621564838592718,2.420842745571882,-1.0699996948242188,73.59544722486253,7.902594085984504,1.0793431308563062,11,-0.8050003051757812,-1.5749998092651367,0.5450000762939453,4.715001106262207,-1.3299999237060547,1,-0.00526684062293703,5.823602010591711,28.40999984741211,1.3380309689343548,28.20000076293945,-1.839996337890625,27.38999938964844,-0.00526684062293703
10755,2022-11-09,27.520000457763672,28.29999923706055,27.520000457763672,28.21999931335449,30544800.0,-0.03370783356400553,-1.2285715842736225,2.4999897820859087,58.000004662408784,63.54144852701653,0.38228327466574186,-0.4990625000552491,0.7904185236546581,6.156535208955937,17.17120013327805,0.9599990844726562,1.0157458228000742,0.27200050354003835,-1.715842313619298,2.2598433206993747,-0.7219209050396316,1.2659219121197083,1.6999988555908168,19.662935194104833,-47.48331206553014,0.9939214085796686,11,0.6749992370605469,-0.6150007247924805,0.8274993896484375,5.604998588562012,-0.6000003814697266,2,0.0334302347743749,2.090902260202143,28.479999542236328,5.823602010591711,28.40999984741211,1.3380309689343548,28.20000076293945,0.0334302347743749
10756,2022-11-10,29.76000022888184,29.82999992370605,28.649999618530273,28.8799991607666,62943900.0,0.08139533916636399,1.3137250502081343,-1.257146438293095,63.47826727947549,62.53612304316011,-1.4646185291210934,-2.609814601334339,-1.5491023772565207,3.829038714790297,16.213210861618403,2.3099994659423793,1.1515789273784343,2.345000267028812,0.1048641295635484,4.585136404494076,1.2249321982961803,3.465068335761444,-2.2399997711181676,97.10745071829042,32.065165480725454,1.1200680687326316,11,-1.2600002288818395,-2.550000190734867,-1.6475005149841344,3.319998741149899,-2.9699993133544957,3,-0.05107528380623216,-1.2285715842736225,27.520000457763672,2.090902260202143,28.479999542236328,5.823602010591711,28.40999984741211,-0.05107528380623216
10757,2022-11-11,30.43000030517578,30.6299991607666,28.8700008392334,28.93000030517578,49826500.0,0.022513443250706366,-1.1728388666103096,1.7045433856264047,65.0323808233255,62.12994452537259,-2.1472177019206065,-3.0818322547654518,-2.3077319715695594,3.0801381268825097,15.401185554421687,1.7599983215332031,1.3178598222541957,2.789000320434571,0.2909935945511073,5.287007046318035,1.5399969574928392,4.038003683376303,-2.9099998474121094,93.5691659485997,29.71244131423218,1.2490033629417323,11,-1.5300006866455078,-2.820000648498535,-2.502500534057617,2.649998664855957,-3.9899997711181676,4,-0.0571804059700326,1.3137250502081343,29.76000022888184,-1.2285715842736225,27.520000457763672,2.090902260202143,28.479999542236328,-0.0571804059700326
10758,2022-11-14,30.35000038146973,30.989999771118164,30.18000030517578,30.34000015258789,39395300.0,-0.002628982021155135,-3.9090888073288443,0.00666681925455966,63.78987383763094,61.81030087770195,-1.9737893616982412,-2.837806239270943,-2.3017100137434916,3.0794923347733025,14.765246855156406,0.8099994659423828,1.5434563377475499,2.5125003814697315,-0.19093898213512617,5.215939745074589,1.1607806996673027,3.8642200632721604,-2.7055999755859403,81.55620990513285,20.378623556419228,1.3517196818024289,11,-1.2700004577636754,-2.5600004196167028,-2.470000267028812,2.684998512268063,-3.520000457763679,0,-0.05337729221982146,-1.1728388666103096,30.43000030517578,1.3137250502081343,29.76000022888184,-1.2285715842736225,27.520000457763672,-0.05337729221982146
10759,2022-11-15,30.709999084472656,31.34000015258789,30.170000076293945,31.10000038146973,40933200.0,0.011861571613775768,1.6896527532660572,-38.999237077995275,66.17375846893086,62.9688153239453,-2.185843396483584,-2.9688260060177427,-2.7053041613122275,2.620961968966995,13.763944603991266,1.1700000762939453,1.37377465440888,2.630499172210694,-0.19512399174533357,5.456122336166722,1.217687590232682,4.043310754188706,-2.8648627166748035,83.50782412446699,22.556102988844017,1.4128115819780136,11,-1.4549989700317383,-2.7449989318847656,-3.1099987030029297,1.8950004577636719,-4.739999771118168,1,-0.07977853886780362,-3.9090888073288443,30.35000038146973,-1.1728388666103096,30.43000030517578,1.3137250502081343,29.76000022888184,-0.07977853886780362
10760,2022-11-16,29.53000068664551,30.229999542236328,29.440000534057614,30.11000061035156,35582800.0,-0.038423915109257245,-1.0789441322695583,1.4871743457571098,64.73780068129972,63.60607838336958,-0.7543987379610044,-1.5924551885693354,-1.5928607013009994,3.694247407687538,12.442745306820783,1.2699985504150426,1.2496735644544366,1.2740007400512745,-1.4436329878841434,3.9916344679866924,-0.08481612391643267,2.6328176040189817,-1.4052752160644566,32.713787858913086,-31.566993614725625,1.3588168639677085,11,-0.15500068664551137,-1.5650005340576207,-2.2600002288818395,1.6599988937377823,-3.4400005340576207,2,-0.08059603836011953,1.6896527532660572,30.709999084472656,-3.9090888073288443,30.35000038146973,-1.1728388666103096,30.43000030517578,-0.08059603836011953
10761,2022-11-17,29.88999938964844,29.95000076293945,29.0,29.06999969482422,31983300.0,0.012190948006504332,1.0212729692877163,-1.413792763255276,54.75638143453944,62.973896854256566,-0.8073839433865118,-1.7416799505323404,-2.02084776662139,3.2421178623963307,11.724443655492186,0.9500007629394496,1.1701340496304269,1.4434994697570822,-1.1637961814181246,4.050795120932289,0.13985164416947882,2.7471472953446856,-1.508051944506839,41.29549935096088,-18.292864711790486,1.3036478255876043,11,-0.4599990844726598,-1.9249992370605504,-2.634999275207523,1.2849998474121023,-3.9499988555908274,3,-0.09936431495488995,-1.0789441322695583,29.53000068664551,1.6896527532660572,30.709999084472656,-3.9090888073288443,30.35000038146973,-0.09936431495488995
10762,2022-11-18,29.8700008392334,30.26000022888184,29.61000061035156,30.26000022888184,27122200.0,-0.0006690716233994642,2.333336593763425,-0.47560918877176234,59.00000977516875,62.24882356815414,-0.5873499111004925,-1.5739796747748045,-2.0933606306423407,3.176757818185152,10.93042389910304,0.6499996185302805,1.2874156725122425,1.2785008430480964,-1.3055089252968912,3.862510611393084,-0.013504041124395627,2.5705057272205885,-1.2514091774960932,37.179520619741545,-19.68289468766985,1.2920048841724934,11,-0.4400005340576172,-1.4300003051757812,-2.65000057220459,0.7549991607666016,-4.329999923706055,4,-0.10311348634649387,1.0212729692877163,29.88999938964844,-1.0789441322695583,29.53000068664551,1.6896527532660572,30.709999084472656,-0.10311348634649387
10763,2022-11-21,28.940000534057614,29.71999931335449,28.90999984741211,29.65999984741211,36086800.0,-0.031134927319930172,-1.0769198792013506,1.8461549747642632,53.636373685418555,60.95609451646644,0.4757694763590159,-0.5326744560898469,-1.2718096140706763,4.013209004225917,10.350995978873764,0.9600009918212891,1.370583717326852,0.2605005264282205,-2.2396256598895157,2.7606267127459567,-0.9895625667306476,1.5105636195870886,-0.10369619305226152,1.2345960032023153,-51.709251684349766,1.250063093158869,11,0.4899997711181676,-0.49999999999999645,-1.720000267028805,1.649999618530277,-2.7300014495849574,0,-0.08638562383777126,2.333336593763425,29.8700008392334,1.0212729692877163,29.88999938964844,-1.0789441322695583,29.53000068664551,-0.08638562383777126
10764,2022-11-22,29.81999969482422,29.86000061035156,29.059999465942386,29.13999938964844,25584100.0,0.03040771059181524,1.1052602519700858,-0.9444457689933597,63.63637151797538,61.58235750041828,-0.21697897812739697,-1.2889501995262123,-2.179088351545861,3.060912991640322,9.869975471400837,0.9200000762939453,1.4080382582416178,1.019999694824218,-1.4546805468127282,3.4946799364611643,-0.21734042599425507,2.257339815642691,-0.9099998474121094,67.40737705728667,12.5083097320707,1.2373401208184733,11,0.17500019073486328,-1.3799991607666016,-2.59999942779541,0.7650012969970703,-3.3899993896484375,1,-0.10026826967530567,-1.0769198792013506,28.940000534057614,2.333336593763425,29.8700008392334,1.0212729692877163,29.88999938964844,-0.10026826967530567
10765,2022-11-23,29.670000076293945,30.07999992370605,29.489999771118164,29.729999542236328,23143900.0,-0.005030168345585451,-1.8095240257764327,-0.0882344691402354,62.780283729040775,61.5048037725922,0.30180896606932706,-0.9962839873876561,-2.0551275731762644,3.131421068279778,9.700348733135575,0.5900001525878871,1.3875270539064744,0.7470000267028816,-1.6378388355372167,3.13183888894298,-0.44541940441716577,1.939419457822929,-0.7600002288818359,56.29629734285203,-4.016577686633077,1.1924194311200484,11,0.4350004196166992,-1.1549997329711914,-2.7024998664855957,0.9150009155273438,-2.940000534057617,2,-0.12470511470930945,1.1052602519700858,29.81999969482422,-1.0769198792013506,28.940000534057614,2.333336593763425,29.8700008392334,-0.12470511470930945
10766,2022-11-25,29.34000015258789,29.68000030517578,29.34000015258789,29.68000030517578,11314900.0,-0.011122343203824991,1.0,5.666719649044728,56.753558090353295,60.58493458003974,0.6324784256546039,-0.4474349626653904,-1.7445770839603227,3.374413309459456,8.755071835758068,0.3400001525878906,1.3638671255222157,0.2635001182556138,-1.7719569099475692,2.298957146458797,-0.7542283958459777,1.2812286323572053,-0.28000068664550426,31.851865457078226,-28.385101782292246,1.017728514101591,11,0.7849998474121094,-0.7749996185302734,-2.8625001907348633,1.2450008392333984,-1.6599998474121094,4,-0.11077027890585533,-1.8095240257764327,29.670000076293945,1.1052602519700858,29.81999969482422,-1.0769198792013506,28.940000534057614,-0.11077027890585533
10767,2022-11-28,28.729999542236328,29.190000534057614,28.540000915527344,29.10000038146973,28267900.0,-0.020790750074272224,1.3636300583647643,1.0882372740634465,51.809954555870036,59.25383243762186,1.0906698975965767,0.14312579624361632,-1.174410329834675,3.874613609831357,9.174151067917684,0.7999992370605469,1.4735054359685797,-0.32950048446655344,-2.37085687416198,1.711855905228873,-1.3501786793142685,0.6911777103811616,2.6100006103515625,12.337581108814339,-44.27479882224833,1.0206781948477137,11,1.210000991821289,-0.16499900817871094,-2.297499656677246,1.855001449584961,-1.1700000762939418,0,-0.09711100078776902,1.0,29.34000015258789,-1.8095240257764327,29.670000076293945,1.1052602519700858,29.81999969482422,-0.09711100078776902
10768,2022-11-29,28.899999618530273,29.18000030517578,28.739999771118164,28.85000038146973,24361500.0,0.005917162513143337,-2.2592576894276553,-0.1351327666286807,52.34899557959869,57.71774767214052,0.7748396083733091,0.010690377396059603,-1.389537743255115,3.59708208703735,9.615877862527622,0.4500007629394531,1.341155890302943,-0.18300037384033274,-2.2045693884733844,1.8385686407927189,-1.1937848811568585,0.8277841334761931,2.384000549316408,23.376554211465702,-29.803385983043576,1.0107845073165256,11,0.5000009536743164,-0.16499996185302734,-2.4449996948242188,1.6850013732910156,-0.1700000762939453,1,-0.11626293243438468,1.3636300583647643,28.729999542236328,1.0,29.34000015258789,-1.8095240257764327,29.670000076293945,-0.11626293243438468
10769,2022-11-30,30.06999969482422,30.07999992370605,28.21999931335449,28.770000457763672,72072500.0,0.04048443224005305,1.8181833945033818,26.000381475549265,63.93443135541496,57.628484413708875,-0.5537212216306706,-1.0750237080704395,-2.576525832641515,2.337876439235579,10.169407464376683,1.8600006103515625,1.149168189701843,0.898499679565429,-1.1336862958234661,2.930685654954324,-0.1175933081290168,1.9145926672598748,1.1591204879760753,99.46235346234955,40.305995430326476,1.016092987694447,11,-0.8299999237060547,-1.3350000381469727,-3.5074996948242188,0.5150012969970703,-0.7600002288818324,2,-0.12836716493269418,-2.2592576894276553,28.899999618530273,1.3636300583647643,28.729999542236328,1.0,29.34000015258789,-0.12836716493269418
10770,2022-12-01,29.82999992370605,30.479999542236328,29.520000457763672,30.239999771118164,38896300.0,-0.007981369256863546,1.1573027928746549,-0.31538468310117734,50.48950877327762,57.154387451346444,-0.2980326632351442,-0.6800836131372527,-2.340856574994259,2.4862097746175245,10.444531006391674,0.9599990844726562,0.9651150509931696,0.5379999160766573,-1.3365902489966324,2.412590081149947,-0.39929516645998575,1.4752949986133004,1.2787554243164116,71.2389578450675,16.185731968133055,0.9372950825366445,12,-0.480000495910641,-1.095000267028805,-3.2474999427795375,0.7550010681152379,-0.3899993896484375,3,-0.11397920305820297,1.8181833945033818,30.06999969482422,-2.2592576894276553,28.899999618530273,1.3636300583647643,28.729999542236328,-0.11397920305820297
10771,2022-12-02,29.40999984741211,29.43000030517578,28.709999084472656,29.170000076293945,31546000.0,-0.014079788044523811,4.142853250318458,-0.585365513263051,42.608685796929656,55.3331292315421,0.05220951222101888,-0.10644850539209827,-1.9172615794176835,2.8111705194606174,10.256133013180289,1.1200008392333949,0.6940867479288428,0.01699981689453267,-1.6299569864325925,1.6639566202216578,-0.8064785847690281,0.8404782185580935,1.5832052592236359,52.6548855548739,2.371482427214012,0.8234784016635622,12,-0.06000041961669922,-0.6750001907348633,-2.5299997329711914,1.1750011444091797,0.44000053405762074,4,-0.09112547837743712,1.1573027928746549,29.82999992370605,1.8181833945033818,30.06999969482422,-2.2592576894276553,28.899999618530273,-0.09112547837743712
10772,2022-12-05,29.170000076293945,29.75,28.88999938964844,29.420000076293945,34040400.0,-0.008160481889267435,-1.123454697014661,-1.0416676600783603,41.64304992340878,54.000537702429895,0.20391590736173626,0.2212930019202446,-1.6586507558689227,2.945786939742085,10.522453885187327,0.860000610351559,0.5068452689102898,-0.27149991989135813,-1.8250123188978442,1.282012479115128,-1.0482561193946012,0.5052562796118849,1.7122767986105494,42.035427731327275,-4.114870312028309,0.7767561995032436,12,0.17999935150146484,0.08500003814697266,-2.5625,1.4150009155273438,1.1200008392333984,0,-0.05107986860545355,4.142853250318458,29.40999984741211,1.1573027928746549,29.82999992370605,1.8181833945033818,30.06999969482422,-0.05107986860545355
10773,2022-12-06,28.60000038146973,29.309999465942386,28.34000015258789,29.190000534057614,27701200.0,-0.01954061341561142,1.3373533291356128,2.360000610351534,35.48830652767589,50.87297492572996,0.805300619509179,0.8498280251711385,-1.058548841785953,3.391488787818563,10.858690321628211,0.9699993133544957,0.4213999150466208,-0.8509996414184542,-2.3800845215359026,0.6780852386989942,-1.6155420814771766,-0.08645720135973178,2.175785390972763,16.814204850910624,-23.593978169593154,0.764542440058724,12,0.74999904632568,0.6549997329711879,-1.4575004577636754,1.860000610351559,1.5100002288818288,1,-0.036363667890059626,-1.123454697014661,29.170000076293945,4.142853250318458,29.40999984741211,1.1573027928746549,29.82999992370605,-0.036363667890059626
10774,2022-12-07,28.32999992370605,28.54999923706055,28.149999618530273,28.28000068664551,28239900.0,-0.009440575320363132,-1.5806312680736094,-0.08474444767722687,40.56602698479815,48.40472417636967,0.9406355361485232,1.167893192436832,-0.7583839198924984,3.532922417233113,11.267032978800637,0.4500007629394567,0.2825830430713978,-1.1135001182556188,-2.663960287979787,0.43696005146854944,-1.888730203117703,-0.3382700333935347,2.3435543903729226,7.725335239044667,-32.26583671818234,0.7752300848620847,12,0.9849996566772496,0.9250001907348668,-1.150000095367428,2.130001068115238,1.270000457763679,2,0.014119294726702813,1.3373533291356128,28.60000038146973,-1.123454697014661,29.170000076293945,4.142853250318458,29.40999984741211,0.014119294726702813
10775,2022-12-08,28.440000534057614,28.60000038146973,28.06999969482422,28.31999969482422,28486100.0,0.0038828312971337375,1.4090911061307951,2.4000534065769084,38.13421306555939,46.33590806250368,0.7127660369894429,1.191436186638775,-0.8440570171904547,3.2695789622008213,11.772164259304395,0.5300006866455114,0.2595711520887427,-1.0494995117187536,-2.401573365974169,0.30257434253666204,-1.7255364388464614,-0.37346258459104575,2.082140498288439,22.02385547749535,-17.06693203710253,0.676036927127708,12,0.8349990844726598,0.8149995803833043,-1.235000610351559,1.8699989318847727,0.36999893188477273,3,0.030590679168339907,-1.5806312680736094,28.32999992370605,1.3373533291356128,28.60000038146973,-1.123454697014661,29.170000076293945,0.030590679168339907
10776,2022-12-09,28.239999771118164,28.78000068664551,28.190000534057614,28.38999938964844,25641300.0,-0.007032375498725596,-3.720037231729291,-1.2499880791544813,37.0429186735772,44.69512629780448,0.8273246007040811,1.3404491452722382,-0.5973727460931677,3.308088285932488,11.270742965489175,0.5900001525878977,0.04927433490617261,-1.1735002517700188,-2.628513590663161,0.2815130871231233,-1.9010069212165916,-0.445993582323446,2.0859699542261403,10.11905032220562,-28.00672006640872,0.7275066694465712,12,1.0349998474121094,1.015000343322754,-1.0349998474121094,1.585000991821289,0.18000030517578125,4,0.0424929452076952,1.4090911061307951,28.440000534057614,-1.5806312680736094,28.32999992370605,1.3373533291356128,28.60000038146973,0.0424929452076952
10777,2022-12-12,28.690000534057614,28.709999084472656,27.86000061035156,28.1299991607666,35117900.0,0.01593487133805427,1.8333354526149934,-3.733351983011726,47.848537513697785,44.19507540159327,0.41465913439781943,0.7941232978497901,-0.9748333498261808,2.696774978028241,10.287240732801703,0.8499984741210973,-0.14523501007105466,-0.6364995002746632,-2.042864868236979,0.7698658676876526,-1.339682184255821,0.06668318370649473,1.455491588845085,57.2414192263522,13.85228335103907,0.7031826839811587,12,0.4799995422363317,0.6849994659423864,-1.4000010490417445,1.1199989318847692,0.529998779296875,0,0.04043220027253369,-3.720037231729291,28.239999771118164,1.4090911061307951,28.440000534057614,-1.5806312680736094,28.32999992370605,0.04043220027253369
10778,2022-12-13,28.729999542236328,30.09000015258789,28.3700008392334,29.790000915527344,58546800.0,0.0013941794156202558,1.0722885198283845,-1.8928549533041448,39.034206389654734,41.428383738731014,0.3889074235818555,0.6603937890544174,-0.9790172543129749,2.5165720176113986,9.206637336565318,1.7199993133544922,-0.2533910665414467,-0.5155004501342759,-1.858857720831523,0.827856820562971,-1.1871790854828994,0.15617818521434756,-0.8699989318847692,39.0134130257399,-1.2823229514766652,0.6716786353486232,12,0.4400005340576172,0.7000007629394531,-1.440000057220459,1.0799999237060547,1.5400009155273438,1,0.05429869119899,1.8333354526149934,28.690000534057614,-3.720037231729291,28.239999771118164,1.4090911061307951,28.440000534057614,0.05429869119899
10779,2022-12-14,28.26000022888184,29.1200008392334,28.01000022888184,28.51000022888184,37141100.0,-0.016359182765162794,-1.9600016276041572,0.2358487510481407,36.67297161259992,39.89321294310017,0.6427498026964535,0.9880943790216321,-0.50145956963215,2.842849678002054,7.71769454570892,1.110000610351559,-0.2804044503142116,-0.8629998207092235,-2.0854407841262983,0.3594411427078512,-1.4742203024177591,-0.25177933900068794,-0.39999961853028054,17.937206306739647,-19.49456631091366,0.6112204817085369,12,0.7150001525878871,1.1700000762939418,-0.9700007438659703,1.5499992370605433,1.6599998474121058,2,0.06546356569307488,1.0722885198283845,28.729999542236328,1.8333354526149934,28.690000534057614,-3.720037231729291,28.239999771118164,0.06546356569307488
10780,2022-12-15,27.149999618530273,28.0,27.1200008392334,27.940000534057614,45682700.0,-0.03927815291442005,-1.0705899776503218,3.160003662109361,31.96046164737689,38.7100769264832,1.4892212046271531,2.01390294235075,0.6052912647549356,3.8044083873106054,6.804051408883565,1.139999389648441,-0.3568726186336413,-1.85400037765503,-3.3437605134968713,-0.3642402418131887,-2.5988804455759507,-1.1091203097341094,2.940000534057617,1.0100601425053064,-35.593833105047565,0.7448800679209205,12,1.455000877380371,2.080000877380371,0.1399998664855957,2.6599998474121094,2.550001144409176,3,0.09023944005020512,-1.9600016276041572,28.26000022888184,1.0722885198283845,28.729999542236328,1.8333354526149934,28.690000534057614,0.09023944005020512
10781,2022-12-16,26.920000076293945,27.13999938964844,26.45000076293945,27.0,81104200.0,-0.008471438138781817,2.833339514577988,0.10126560885395083,34.09490952497639,37.871394659990706,1.4850374668348785,2.11861137162213,0.8441308271015018,3.863641639956036,6.45802142945058,0.6999988555908239,-0.6746121083234158,-1.9354999542236335,-3.6312591191595516,-0.23974078928771547,-2.7833795366915943,-1.0876203717556727,3.110600090026857,12.91207121328362,-25.65586366631163,0.8478795824679597,12,1.3500003814697266,1.9750003814697266,0.6299996376037598,2.0799999237060547,3.1700000762939453,4,0.07020800090237733,-1.0705899776503218,27.149999618530273,-1.9600016276041572,28.26000022888184,1.0722885198283845,28.729999542236328,0.07020800090237733
10782,2022-12-19,26.790000915527344,26.96999931335449,26.5,26.899999618530273,37662500.0,-0.00482909213960514,2.760023193536406,1.3749850988245953,31.327443845458163,37.40907658418873,1.3878807974974627,2.1144421512685234,1.0287090652159776,3.8278894986450673,5.861905836147899,0.46999931335448863,-0.846925339444347,-1.911499118804933,-3.7708623752702373,-0.05213586233962886,-2.841180747037587,-0.9818174905722792,3.097375274658205,9.340665098867836,-29.862149277962594,0.9296816282326529,12,1.4799995422363281,2.104999542236328,1.0649991035461426,2.039999008178711,1.3699989318847656,0,0.06084356495194676,2.833339514577988,26.920000076293945,-1.0705899776503218,27.149999618530273,-1.9600016276041572,28.26000022888184,0.06084356495194676
10783,2022-12-20,26.440000534057614,26.8700008392334,26.420000076293945,26.540000915527344,31863300.0,-0.013064590127239262,-5.428522772169316,0.9091050961488766,12.422368342592975,34.28200340172149,1.5637037331860633,2.3900866549507214,1.4471104636034617,4.0627088720480415,5.922855681214917,0.4500007629394531,-0.9466707113278297,-2.136499500274663,-4.247465762887007,-0.025533237662319408,-3.191982631580835,-1.0810163689684913,3.3098806390380915,0.7407574856347116,-29.56567714355669,1.055483131306172,12,1.8149995803833043,2.4399995803833043,1.8149991035461461,2.049999237060554,1.510000228881836,1,0.1051436733413047,2.760023193536406,26.790000915527344,2.833339514577988,26.920000076293945,-1.0705899776503218,27.149999618530273,0.1051436733413047
10784,2022-12-21,26.82999992370605,26.96999931335449,26.57999992370605,26.59000015258789,28100900.0,0.014750354832484769,-1.999992664050096,-2.399988555951738,19.87951530360168,32.25370365039285,1.0488511167397583,1.8599597376067294,1.1366122611049043,3.5482483512913205,5.83805225407949,0.529998779296875,-1.0238714960876543,-1.597000122070316,-3.7600298913461785,0.5660296472055464,-2.678515006708249,-0.5154852374323831,2.7200883835815475,25.949358684170594,0.7867142795366711,1.0815148846379317,12,1.4250001907348668,2.050000190734867,1.6050000190734899,1.6550006866455114,1.4300003051757884,2,0.12821470532387735,-5.428522772169316,26.440000534057614,2.760023193536406,26.790000915527344,2.833339514577988,26.920000076293945,0.12821470532387735
10785,2022-12-22,25.96999931335449,26.45000076293945,25.35000038146973,26.45000076293945,47478300.0,-0.032053694103506,3.583321081304434,-2.000007947293579,18.265678176799938,30.16734359519538,1.7004572608864557,2.559794948088861,2.0584109534900676,4.2926922184231415,5.9099386780841545,1.479999542236321,-1.0331562289458986,-2.2720006942749045,-4.612990935003726,0.06898954645391697,-3.442495814639315,-1.1015055739104938,3.3922837000734916,34.63683102906271,12.416745965292467,1.1704951203644098,12,1.75000095367432,1.9450006484985387,2.6400008201599157,2.515001296997074,3.10000038146973,3,0.15209860867837066,-1.999992664050096,26.82999992370605,-5.428522772169316,26.440000534057614,2.760023193536406,26.790000915527344,0.15209860867837066
10786,2022-12-23,26.09000015258789,26.190000534057614,25.68000030517578,25.920000076293945,23600900.0,0.0046207486486800065,1.7567517410960867,-0.3541657560428993,20.94340322025161,27.17788422925692,1.3895305108815919,2.30184497524753,1.9677374201896463,4.048516000157694,6.137096321295606,0.5100002288818324,-1.0855097499094484,-1.9894998550415046,-4.457334694132989,0.47833498404997954,-3.223417274587245,-0.7555824354957643,2.951300250283431,45.67902833474224,24.89284486152151,1.2339174195457412,12,1.630000114440918,1.8249998092651367,2.5799999237060547,2.135000228881836,4.100000381469723,4,0.13836721307927924,3.583321081304434,25.96999931335449,-1.999992664050096,26.82999992370605,-5.428522772169316,26.440000534057614,0.13836721307927924
10787,2022-12-27,25.940000534057614,26.10000038146973,25.649999618530273,25.85000038146973,29548100.0,-0.005749314589996168,1.1951264898258989,0.5294124246877703,22.745909168013156,25.3680734268523,1.2386801847677908,2.352733649962641,2.162367348636902,4.085939103865222,7.009964920351018,0.4500007629394567,-1.1454483942275218,-1.9999995231628453,-4.6235204757646216,0.6235214294389309,-3.3117599994637317,-0.688239046861959,2.805995867101579,36.419786518097176,14.506121253392344,1.3117604763008877,12,1.2950000762939489,1.9749994277954137,2.7574996948242223,2.284999847412113,4.379999160766605,1,0.15998456179989606,1.7567517410960867,26.09000015258789,3.583321081304434,25.96999931335449,-1.999992664050096,26.82999992370605,0.15998456179989606
10788,2022-12-28,25.540000915527344,26.1200008392334,25.5,25.84000015258789,26176900.0,-0.01542018543928303,-2.2631531395874114,-3.333319204849159,22.155699793237375,23.755043224700906,1.272398221902371,2.6225642173572723,2.586828079739206,4.374204467755778,7.971106500371766,0.6200008392333984,-1.201360540552649,-2.2319992065429695,-5.0217365099545965,0.5577380968686576,-3.626867858248783,-0.8371305548371559,2.9343158040566912,11.72843576116195,-11.485078129236296,1.3948686517058135,12,1.1349992752075195,2.3749990463256836,3.3949995040893555,2.684999465942383,3.14999961853027,2,0.10258413617721951,1.1951264898258989,25.940000534057614,1.7567517410960867,26.09000015258789,3.583321081304434,25.96999931335449,0.10258413617721951
10789,2022-12-29,26.209999084472656,26.290000915527344,25.75,25.770000457763672,30944800.0,0.0262332868021935,-1.2500059604701619,-1.4666658189540074,29.98202571463112,23.535217009951378,0.31405265912169966,1.7376473251728761,1.9673116277869838,3.5953933473034354,8.246935807684109,0.75,-1.376533762548597,-1.3690010070800795,-4.019982057825462,1.2819800436653033,-2.694491532452769,-0.043510481707389914,2.014372328062233,78.18167316031972,52.5532138530788,1.3254905253726907,12,0.035000801086429334,1.705000877380371,2.725001335144043,2.0150012969970703,2.840000152587894,3,0.06638694159656056,-2.2631531395874114,25.540000915527344,1.1951264898258989,25.940000534057614,1.7567517410960867,26.09000015258789,0.06638694159656056
10790,2022-12-30,26.43000030517578,26.459999084472656,25.79999923706055,25.899999618530273,31030100.0,0.008393789713386779,1.2372942724413045,1.2045507746460558,33.81037536564638,23.503602103359153,-0.02103282058058653,1.3174107336457936,1.7971984784424606,3.2804855385309644,8.137815982042435,0.6599998474121058,-1.5172596875346294,-0.9789998054504387,-3.4523005158220137,1.4943009049211362,-2.215650160636226,0.25765054973534873,1.5644214248738955,96.8751241764617,66.42274412488402,1.2366503551857877,12,-0.2700004577636719,1.484999656677246,2.7874999046325684,1.7950000762939453,1.8099994659423828,4,0.0692394968814165,-1.2500059604701619,26.209999084472656,-2.2631531395874114,25.540000915527344,1.1951264898258989,25.940000534057614,0.0692394968814165
10791,2023-01-03,26.729999542236328,27.06999969482422,26.3700008392334,27.04999923706055,31308000.0,0.011350708800476283,2.8888759377781543,-0.603772226880632,31.98527413770441,23.57669435805318,-0.39204574962890604,0.8499135443531465,1.5490228828178552,2.8727886318525186,8.550231108017378,0.6999988555908203,-1.6130529683148112,-0.5450005531311035,-2.8462450522347567,1.7562439459725496,-1.69562280268293,0.605621696420723,1.0528684799269534,78.34393511611746,49.161856668888205,1.1506222495518266,1,-0.5199995040893555,1.1850004196166992,2.580000877380371,1.2350006103515625,1.0,1,0.08754209474977492,1.2372942724413045,26.43000030517578,-1.2500059604701619,26.209999084472656,-2.2631531395874114,25.540000915527344,0.08754209474977492
10792,2023-01-04,27.68000030517578,27.920000076293945,27.15999984741211,27.40999984741211,37665200.0,0.035540620247237475,1.0266672770182292,-0.8437522351763014,41.732287485266866,26.833352040572503,-1.34384306071248,-0.2291883363191154,0.6342616143011668,1.8160082471636656,8.536709087418014,1.1900005340576172,-1.561913140209839,0.4795001983642564,-1.6537797047277323,2.612780101456245,-0.5871397531817379,1.5461401499102507,-2.329999923706051,90.08265439868471,59.577061945296926,1.066639951545994,1,-1.0450000762939453,0.2349996566772461,1.6649999618530273,0.2849998474121094,0.11999893188476918,2,0.0906791980205468,2.8888759377781543,26.729999542236328,1.2372942724413045,26.43000030517578,-1.2500059604701619,26.209999084472656,0.0906791980205468
10793,2023-01-05,27.559999465942386,27.78000068664551,27.3799991607666,27.440000534057614,33552600.0,-0.004335290386935253,-2.333322737026176,0.44443973494965827,44.1666603088379,29.53192370782097,-1.171453758480574,-0.20142376556015407,0.7820640943527444,1.819144693167157,9.030302182888962,0.4000015258789098,-1.5192686189387103,0.4114994049072287,-1.6267275652379283,2.4497263750523857,-0.607614080165348,1.4306128899798054,-2.158599090576171,83.4101107053236,49.19494452722057,1.0191134850725783,1,-0.9249992370605504,0.355000495910641,1.6925010681152308,0.40500068664550426,0.9899997711181641,3,0.10014514812645547,1.0266672770182292,27.68000030517578,2.8888759377781543,26.729999542236328,1.2372942724413045,26.43000030517578,0.10014514812645547
10794,2023-01-06,28.729999542236328,28.82999992370605,27.3799991607666,27.93000030517578,31788600.0,0.042452833779615506,1.9000015258789198,6.666719649044333,63.03630414974262,34.5064377048146,-2.283757276012839,-1.4123313357271634,-0.3533803355022016,0.5342248497109878,9.790789867460461,1.4500007629394496,-1.4159507145148673,1.5614995002746568,-0.5326252289561424,3.655624229505456,0.5144371356592572,2.6085618648900564,-3.278227172851558,96.69965812514607,55.876606305736914,1.0470623646153996,1,-1.5649995803833008,-0.8149995803833008,0.33750057220458984,-0.7649993896484375,-0.09000015258788707,4,-0.0013922383855213827,-2.333322737026176,27.559999465942386,1.0266672770182292,27.68000030517578,2.8888759377781543,26.729999542236328,-0.0013922383855213827
10795,2023-01-09,29.309999465942386,29.8700008392334,28.84000015258789,28.84000015258789,37493200.0,0.020187954505651584,-3.3829880486171704,0.5874997019764964,68.64274139267997,39.80636416841775,-2.615166718944817,-2.0277763847526593,-0.8849248915935988,-0.1560937613970772,10.796054095331332,1.1400012969970703,-1.1660599520803068,2.0979994773864767,-0.13862926798345043,4.334628222756404,0.9796851047015132,3.2163138500714403,-3.7230979943847657,83.99996076311395,38.00860747275675,1.118314372684964,1,-1.6249990463256871,-1.394999504089359,-0.3224997520446813,-1.3449993133544957,-0.45999908447265625,0,-0.008870700567018108,1.9000015258789198,28.729999542236328,-2.333322737026176,27.559999465942386,1.0266672770182292,27.68000030517578,-0.008870700567018108
10796,2023-01-10,29.440000534057614,29.51000022888184,28.920000076293945,29.239999771118164,23008100.0,0.004435382821015965,2.4705875753121362,0.42553415985227094,70.67081819877899,45.13135406072507,-2.4808888430615177,-2.1747684053367102,-0.9336573220507383,-0.39023101560859175,12.032928797478144,0.5900001525878942,-0.965721781440152,2.1680005073547335,-0.24237690241140442,4.578377917120871,0.9628118024716628,3.373189212237804,-3.596113100439446,84.13283587446962,32.12134280295258,1.2051887048830698,1,-1.7550001144409144,-1.720000267028805,-0.3975009918212855,-1.475000381469723,-1.239999771118164,1,-0.040760894740855425,-3.3829880486171704,29.309999465942386,1.9000015258789198,28.729999542236328,-2.333322737026176,27.559999465942386,-0.040760894740855425
10797,2023-01-11,29.85000038146973,29.8799991607666,29.0,29.68000030517578,30375400.0,0.013926624999133663,6.652245304142307,0.8499971389879976,76.35238952119963,51.15320847494309,-2.545628100763654,-2.6281549932537906,-1.3462148689795548,-0.9097463652711291,13.109978151882624,0.8799991607666016,-0.6438962906575476,2.5200003623962424,-0.08223336961967576,5.1222340944121605,1.2188834963882833,3.8211172284042014,-3.76454614351465,98.80004882812514,38.638270864115,1.3011168660079586,1,-2.0350008010864293,-2.1300001144409215,-0.807500839233402,-1.8850002288818395,-2.239999771118171,2,-0.07102180275178338,2.4705875753121362,29.440000534057614,-3.3829880486171704,29.309999465942386,1.9000015258789198,28.729999542236328,-0.07102180275178338
10798,2023-01-12,30.290000915527344,30.3799991607666,29.46999931335449,29.979999542236328,28963900.0,0.014740386212214407,2.7143012845465306,1.8235366715658945,76.53374031223757,56.325621208010475,-2.5043416822036377,-3.104459003787568,-1.763080742302087,-1.444722585867968,13.80830959022759,0.9099998474121129,-0.31558892461642074,2.882000827789305,0.02229442736008025,5.74170722821853,1.4521476275746927,4.311854028003918,-3.9009830837473416,97.00005849202475,31.16765859563735,1.4298532002146123,1,-2.2000017166137695,-2.4250011444091797,-0.9875011444091797,-2.325000762939453,-4.230001449584957,3,-0.08220540122830966,6.652245304142307,29.85000038146973,2.4705875753121362,29.440000534057614,-3.3829880486171704,29.309999465942386,-0.08220540122830966
10799,2023-01-13,30.11000061035156,30.170000076293945,29.809999465942386,29.96999931335449,31361900.0,-0.005942565194295257,1.7692330264459961,0.4516150864455793,85.44520408133272,62.062824398642285,-1.9142522863801368,-2.9289223621564098,-1.5573694448987148,-1.3371194485020474,14.89792966297481,0.4800014495849574,0.022894863464795634,2.609500503540037,-0.47693504311068935,5.695936050190763,1.0662827302146738,4.1527182768654,-3.3218846456728954,82.46761530487231,12.165008575305365,1.543217773325364,1,-1.735000610351559,-2.245000839233395,-0.8075008392333949,-2.1450004577636683,-4.64000129699707,4,-0.05181007444930752,2.7143012845465306,30.290000915527344,6.652245304142307,29.85000038146973,2.4705875753121362,29.440000534057614,-0.05181007444930752
10800,2023-01-17,29.60000038146973,30.26000022888184,29.520000457763672,30.18000030517578,34759100.0,-0.01693790164542519,-1.0000000000000095,-4.142818217735428,78.17013974463586,67.19447613274578,-1.013924303351736,-2.346256961492415,-0.998685022532392,-0.9049734003326719,16.216731292587664,0.7399997711181676,0.42042207621154404,1.977000236511234,-1.2424742693612423,5.19647474238371,0.36726298357499587,3.586737489447472,-2.4526960971822724,46.57539257439995,-25.733118728080036,1.6097372529362384,1,-0.8300008773803746,-1.735000610351566,-0.31500053405762074,-1.6350002288818395,-3.989999771118171,1,-0.03243246552193535,1.7692330264459961,30.11000061035156,2.7143012845465306,30.290000915527344,6.652245304142307,29.85000038146973,-0.03243246552193535
10801,2023-01-18,28.809999465942386,29.81999969482422,28.6299991607666,29.79999923706055,44199600.0,-0.026689219775209994,1.3106791082503118,1.7068963816276368,70.88790236155774,70.4339888967781,0.11415773474677238,-1.483459821746429,-0.16720887080514402,-0.1967738274999533,16.69445206705207,1.1900005340576172,0.7463231079658463,1.0924993515014698,-2.150954942697659,4.335953645700599,-0.5292277955980929,2.7142264986010325,-1.3394256940070157,10.28573172433056,-63.812835256969066,1.6217271470995638,1,0.0699996948242152,-0.9449996948242223,0.45500040054320934,-0.8449993133544957,-3.6700000762939453,2,0.0013884386070408539,-1.0000000000000095,29.60000038146973,1.7692330264459961,30.11000061035156,2.7143012845465306,30.290000915527344,0.0013884386070408539
10802,2023-01-19,28.420000076293945,28.76000022888184,28.239999771118164,28.61000061035156,36886600.0,-0.013536945396666056,1.122451839424509,0.1919197757419841,70.99123982342297,73.41449773173201,0.6930461883819277,-1.0172380679540396,0.23447629722316776,0.0918797849485884,17.05081270080552,0.5699996948242223,1.0476985262381717,0.6210000038146966,-2.6061997411937625,3.8481997488231556,-0.9925998686895348,2.234599876318928,-0.6584837654754523,8.411231612797422,-70.53735837346731,1.61359987250423,1,0.45999908447265625,-0.5550003051757812,0.8449997901916504,-0.4549999237060547,-3.520000457763672,3,-0.007741003264036039,1.3106791082503118,28.809999465942386,-1.0000000000000095,29.60000038146973,1.7692330264459961,30.11000061035156,-0.007741003264036039
10803,2023-01-20,29.21999931335449,29.229999542236328,28.25,28.420000076293945,35158500.0,0.028149163790039955,1.390243675508704,-4.210510465291432,71.53074881814027,74.35832491710951,0.17129426274937032,-1.6846615634156699,-0.5510700989080703,-0.7814124370680879,17.502711512774393,0.9799995422363281,1.382673993563401,1.2819993019103961,-1.9382107552740564,4.502209359094849,-0.32810572668183013,2.8921043305026224,-1.1966347175411833,48.51481782936195,-29.269586867224866,1.610105028592226,1,0.09000015258789418,-1.3549995422363246,0.05250072479248402,-1.254999160766598,-4.289999008178707,4,-0.05509920399851298,1.122451839424509,28.420000076293945,1.3106791082503118,28.809999465942386,-1.0000000000000095,29.60000038146973,-0.05509920399851298
10804,2023-01-23,30.270000457763672,30.489999771118164,29.18000030517578,29.32999992370605,38795800.0,0.03593433159080539,-1.11290275442728,1.1750017881410582,74.55241962431592,75.01495583173573,-0.7121780443163175,-2.5968757518657455,-1.5763759557197083,-1.8926387117246648,18.414182943472895,1.3099994659423828,1.6412528842781278,2.1600004196167006,-1.1764082251248311,5.496409064358232,0.49179609724593476,3.8282047419874665,-2.030000686645508,90.22225273980034,14.239146127657605,1.6682043223707665,1,-0.9050006866455078,-2.3500003814697266,-0.9700002670288086,-2.3050003051757812,-4.940000534057621,0,-0.13908162960537718,1.390243675508704,29.21999931335449,1.122451839424509,28.420000076293945,1.3106791082503118,28.809999465942386,-0.13908162960537718
10805,2023-01-24,29.920000076293945,30.190000534057614,29.729999542236328,29.940000534057614,24855100.0,-0.011562615664908571,-1.2999961853172686,-0.021277070638815534,70.26682749459607,74.97006797571541,-0.2978740844959198,-2.0403901290323248,-1.1742897835903605,-1.5956625992567233,18.40001492262845,0.5400009155273438,1.9022168507585917,1.6125000000000007,-1.6575097954777824,4.882509795477784,-0.02250489773889086,3.2475048977388923,-1.6700000762939453,74.66668023003471,-0.9757532909317632,1.6350048977388922,1,-0.5550003051757812,-2.0,-0.7174997329711914,-1.9549999237060547,-3.7199993133544957,1,-0.14872997164412638,-1.11290275442728,30.270000457763672,1.390243675508704,29.21999931335449,1.122451839424509,28.420000076293945,-0.14872997164412638
10806,2023-01-25,29.70000076293945,29.88999938964844,29.170000076293945,29.520000457763672,28268000.0,-0.007352918208339276,1.5714373297002526,-8.999809269503615,64.1456551205342,73.61376415341925,-0.04147695113353578,-1.6190829200772114,-0.9759001305302561,-1.425076350483149,18.165033419553186,0.75,1.9450441452200273,1.2120006561279268,-1.9389967240613615,4.362998036317215,-0.3634980339667173,2.787499346222571,-1.1812007904052706,64.88893296983491,-8.558148293864718,1.5754986900946448,1,-0.3350009918212855,-1.7800006866455043,-0.782500267028805,-1.735000610351559,-3.300001144409176,2,-0.13771043931054427,-1.2999961853172686,29.920000076293945,-1.11290275442728,30.270000457763672,1.390243675508704,29.21999931335449,-0.13771043931054427
10807,2023-01-26,30.09000015258789,30.11000061035156,29.32999992370605,30.059999465942386,56088100.0,0.013131292243436343,21.285223835865047,0.1666701987877596,67.07152555679248,72.56240695836979,-0.4401373397161663,-1.7731435377224827,-1.4050223074702899,-1.860167887119328,17.953394051572307,0.7800006866455078,1.908388726891907,1.3945000648498542,-1.5923026195756158,4.381302749275324,-0.09890127736288079,2.8879014070625892,-1.3346562042236343,82.14287234812522,9.544773259203765,1.4934013422127346,1,-0.7250003814697266,-2.1700000762939453,-1.5074996948242188,-2.125,-4.100000381469727,3,-0.1645065050793536,1.5714373297002526,29.70000076293945,-1.2999961853172686,29.920000076293945,-1.11290275442728,30.270000457763672,-0.1645065050793536
10808,2023-01-27,28.15999984741211,28.239999771118164,26.78000068664551,27.06999969482422,148548200.0,-0.06414092041836672,1.3359985351562442,36.33250683451381,46.5116306215994,68.23645435173277,1.2917941537049416,0.3828326238571833,0.4652008423502245,0.021681903993759022,17.294857207823704,3.3099994659423793,1.7969909236331745,-0.6665001869201674,-3.2766451544992172,1.9436447806588824,-1.9715726707096906,0.6385722968693557,2.3299999237060547,37.196752056955134,-31.016206815615632,1.3050724837895247,1,0.47500038146972656,-0.23999977111816406,0.4225006103515625,-0.19499969482421875,-2.629999160766598,4,-0.11576705420974742,21.285223835865047,30.09000015258789,1.5714373297002526,29.70000076293945,-1.2999961853172686,29.920000076293945,-0.11576705420974742
10809,2023-01-30,27.95000076293945,28.51000022888184,27.670000076293945,27.71999931335449,55145800.0,-0.007457353892420526,-4.090911192671287,0.21101047466726394,41.282060875223436,64.13777892179806,1.299870957453706,0.7693152503624212,0.6001444785254755,0.19555223363525442,16.735676625315485,0.8400001525878942,1.59247639273325,-0.9634993553161664,-3.309015257764454,1.382016547132121,-2.1362573065403083,0.20925859590797558,2.465799026489261,34.3108542125557,-30.587186048650537,1.1727579512241428,1,0.6849994659423864,-0.03000068664550426,0.6174993515014684,0.014999389648441053,-1.9700012207031214,0,-0.10805010287398864,1.3359985351562442,28.15999984741211,21.285223835865047,30.09000015258789,1.5714373297002526,29.70000076293945,-0.10805010287398864
10810,2023-01-31,28.26000022888184,28.290000915527344,27.53000068664551,27.78000068664551,52621600.0,0.011091214936689298,1.8148108902358282,2.0869413784238766,42.60651395447896,60.99540243212263,0.8714448650182547,0.6360551612712264,0.25518499965695085,-0.15377059891455147,16.39845167335629,0.7600002288818324,1.3429239321080395,-0.7449998855590785,-2.808400697649116,1.318400926530959,-1.7767002916040973,0.2867005204859403,2.083083578491209,44.44443171605831,-17.276126497360757,1.0317004060450194,1,0.37499999999999645,-0.3400001525878942,0.3074998855590785,-0.29500007629394887,-1.8199996948242259,1,-0.10368012319339315,-4.090911192671287,27.95000076293945,1.3359985351562442,28.15999984741211,21.285223835865047,30.09000015258789,-0.10368012319339315
10811,2023-02-01,29.06999969482422,29.43000030517578,27.68000030517578,27.88999938964844,63330600.0,0.028662401252019576,-1.1875020861645567,2.458336313568407,45.346057489496474,58.14593772835303,0.11421599574465802,0.010910561651147788,-0.592688624165234,-1.0003792636326594,16.703935326713534,1.75,1.0661471121248312,-0.05200042724609233,-1.8158792949721096,1.711878440479925,-0.9339398611090992,0.8299390066169146,1.20182245013428,68.76874055991284,11.253583681974604,0.8819394338630079,2,-0.4349994659423828,-1.0749998092651367,-1.2524995803833008,-1.1049995422363281,-1.8500003814697301,2,-0.09872717447588275,1.8148108902358282,28.26000022888184,-4.090911192671287,27.95000076293945,1.3359985351562442,28.15999984741211,-0.09872717447588275
10812,2023-02-02,30.190000534057614,30.29999923706055,28.79999923706055,29.25,62230700.0,0.03852772105232627,1.5862114891650736,0.7966104160605173,49.44812148253627,55.692312468841465,-0.8138963369444774,-0.9606593111176487,-1.7376852850724767,-2.162184876190988,17.748859047394305,1.5,0.8808127029531292,0.94250040054321,-0.744900745765694,2.629901546852114,0.09879982738875626,1.7862009736976638,-3.4099998474121023,96.87503555960365,42.52221647562265,0.8437005731544523,2,-1.5550003051757777,-2.1950006484985316,-2.3725004196166957,-2.225000381469723,-3.239999771118164,3,-0.12553828580598414,-1.1875020861645567,29.06999969482422,1.8148108902358282,28.26000022888184,-4.090911192671287,27.95000076293945,-0.12553828580598414
10813,2023-02-03,30.31999969482422,31.170000076293945,29.53000068664551,29.6200008392334,57603100.0,0.00430603373524141,-2.7272748947164445,0.744679210520445,51.165366945578555,53.09375106009287,-0.8621115140607785,-0.9204776862812523,-1.8617037491417783,-2.3352540027833015,19.04191139222709,1.639999389648434,0.794417740794966,0.9344995498657234,-0.6178500600017678,2.4868491597332145,0.1583247449319778,1.710674354799469,-3.4695990371704077,76.64833725283061,24.783937517419325,0.7761748049337462,2,-1.3449993133544922,-1.984999656677246,-2.744999408721924,-2.354999542236328,-2.3099994659423793,4,-0.14281002530633957,1.5862114891650736,30.190000534057614,-1.1875020861645567,29.06999969482422,1.8148108902358282,28.26000022888184,-0.14281002530633957
10814,2023-02-06,28.690000534057614,29.649999618530273,28.61000061035156,29.54999923706055,48726400.0,-0.05375986732100313,-1.039216639583517,-1.2285715842736225,45.50839045338798,50.342813611069744,0.5813279866768291,0.744544380315272,-0.27291065883952825,-0.721995023789713,19.167898830071927,1.7099990844726598,0.6988756221971961,-0.6934996604919483,-2.2495038480811047,0.862504527097208,-1.4715017542865283,0.08450243330263163,-1.6668158996581965,31.86813301977339,-19.811628714852517,0.7780020937945789,2,0.2849998474121129,-0.23000049591064098,-1.3950004577636683,-0.34500026702880504,-0.28000068664550426,0,-0.11014289956742584,-2.7272748947164445,30.31999969482422,1.5862114891650736,30.190000534057614,-1.1875020861645567,29.06999969482422,-0.11014289956742584
10815,2023-02-07,29.04999923706055,29.270000457763672,28.43000030517578,28.649999618530273,50780800.0,0.012547880665794597,-1.0000045413157554,-0.4651165369593715,51.23711285473015,48.90853113709152,0.09492374437812501,0.3837430934334911,-0.6659461199675825,-1.0950540871965408,18.457632542641413,0.8400001525878906,0.5415426337459763,-0.32050094604491974,-1.8834198365299137,1.2424179444400743,-1.1019603912874167,0.46095849919757725,-1.8609419849853523,39.25498629605451,-16.93129068444624,0.7814594452424978,2,-0.07499885559082387,-0.5649995803833043,-1.9699993133544957,-0.7049989700317418,1.1300010681152308,1,-0.10567985457664553,-1.039216639583517,28.690000534057614,-2.7272748947164445,30.31999969482422,1.5862114891650736,30.190000534057614,-0.10567985457664553
10816,2023-02-08,28.239999771118164,29.1200008392334,28.209999084472656,28.95000076293945,36479100.0,-0.02788294276128689,-1.3636336613797768,-1.7750041723290886,49.11066999987938,46.91288051965673,0.7554905244465999,1.1586358682985356,0.11156168840361147,-0.29752884739370344,17.647780020994603,0.9100017547607422,0.22064784618619626,-1.070500373840332,-2.7123285729290316,0.5713278252483676,-1.8914144733846818,-0.24958627429598224,-0.8917048060742161,1.0135363713864294,-58.687194274810516,0.8209140995443494,2,0.7350006103515625,0.5300006866455078,-1.2024998664855957,0.10500049591064453,1.5699996948242223,2,-0.06373935027086863,-1.0000045413157554,29.04999923706055,-1.039216639583517,28.690000534057614,-2.7272748947164445,30.31999969482422,-0.06373935027086863
10817,2023-02-09,27.729999542236328,28.81999969482422,27.56999969482422,28.68000030517578,43906400.0,-0.018059498336236768,1.0325210816376533,1.338027374444257,42.421157879438866,46.458383548305555,1.0007601752200443,1.5828194680958312,0.6021392564498314,0.19051803469207584,16.39294743330143,1.25,-0.06731819569525044,-1.4745005607604966,-3.2388433302910435,0.2898422087700503,-2.356671945525772,-0.5923291759952214,-0.22883637274237856,4.444439734942147,-54.330203448238365,0.8821713847652737,2,1.6200008392333984,1.2450008392333984,-0.6674995422363281,0.6150007247924805,1.4300003051757812,3,-0.018391642167359,-1.3636336613797768,28.239999771118164,-1.0000045413157554,29.04999923706055,-1.039216639583517,28.690000534057614,-0.018391642167359
10818,2023-02-10,27.79999923706055,27.989999771118164,27.34000015258789,27.6299991607666,31232500.0,0.0025243309044273854,1.3636300583647467,-0.17894730501893666,36.0451824223817,45.87650816465647,0.977073869970944,1.3878670294042088,0.5076494011215686,0.09555572124327227,14.788277279302358,0.6499996185302734,-0.2831824579480937,-1.2800007820129373,-3.0730050788550187,0.5130035148291441,-2.17650293043398,-0.38349863359189484,3.370000839233395,19.91338488405232,-33.442352098554856,0.8965021484210413,2,1.4550008773803675,1.1750011444091761,-0.5249991416931188,0.5450010299682582,0.6599998474121058,4,-0.030575485519724666,1.0325210816376533,27.729999542236328,-1.3636336613797768,28.239999771118164,-1.0000045413157554,29.04999923706055,-0.030575485519724666
10819,2023-02-13,28.54999923706055,28.54999923706055,27.71999931335449,27.8700008392334,32347500.0,0.026978418006579075,1.4411819979523957,3.9999887803071323,42.594585477211744,45.87518277829345,0.35887345967740814,0.5428346955969054,-0.2963489980583489,-0.6676348548714763,13.089609567344654,0.8299999237060618,-0.5603989847178035,-0.45200071334838654,-2.1912640381660253,1.2872626114692522,-1.3216323757572042,0.4176309490604311,2.543400840759272,62.69424316813541,11.537076909665196,0.8696316624088188,2,0.7050008773803675,0.42500114440917613,-1.2749991416931188,-0.20499897003174183,-0.42000007629394887,0,-0.01891415140487085,1.3636300583647467,27.79999923706055,1.0325210816376533,27.729999542236328,-1.3636336613797768,28.239999771118164,-0.01891415140487085
10820,2023-02-14,28.63999938964844,28.71999931335449,27.989999771118164,28.3799991607666,27928900.0,0.0031523697020301444,2.476187664906196,0.382354178646063,44.188585850811855,45.7465748184396,0.36704332067370515,0.39761183487742,-0.43267797652072204,-0.7626122511919569,11.724844842225272,0.7299995422363246,-0.5064962944061406,-0.3140005111694286,-2.0366841661707547,1.4086831438318974,-1.1753423386700916,0.5473413163312344,2.378332689666742,73.03363683024516,22.637999583359885,0.8613418275006637,2,0.6150007247924769,0.3350009918212855,-1.0999994277954137,-0.29499912261963246,0.3900012969970703,1,-0.00803071044475867,1.4411819979523957,28.54999923706055,1.3636300583647467,27.79999923706055,1.0325210816376533,27.729999542236328,-0.00803071044475867
10821,2023-02-15,28.85000038146973,28.8799991607666,28.15999984741211,28.36000061035156,23359400.0,0.007332437021531302,1.618192032792684,1.88461284524814,43.06487569266761,45.03732528623198,0.13695599004582348,0.20107024077389823,-0.6739828350515502,-0.9700330177865482,11.395064522663892,0.7199993133544922,-0.3743063724803548,-0.10599956512450959,-1.828072056010182,1.6160729257611628,-0.9670358105673458,0.7550366803183266,2.0947650593109053,98.05202606381222,49.53767524087131,0.8610362454428371,2,0.40499973297118785,0.12499999999999645,-1.0500001907348668,-0.5050001144409215,0.5100002288818288,2,0.04610051667660664,2.476187664906196,28.63999938964844,1.4411819979523957,28.54999923706055,1.3636300583647467,27.79999923706055,0.04610051667660664
10822,2023-02-16,28.20000076293945,28.82999992370605,28.1299991607666,28.5,28972500.0,-0.022530315768999887,-2.1818039950062262,-0.6122436269224315,50.26110271700208,44.93685148305681,0.5308086870850275,0.8787994965546169,-0.05574845982186716,-0.31242477553018233,11.459712161453547,0.7200012207031286,-0.28320905203727165,-0.7449992179870648,-2.48421282268804,0.9942143867139102,-1.6146060203375505,0.1246075843634209,2.67266937207733,55.8442314432815,5.654628608907956,0.8696068023504875,2,0.29499912261963246,0.774999618530277,-0.49750041961669567,0.14499950408935902,0.9799995422363317,3,0.05709215104415177,1.618192032792684,28.85000038146973,2.476187664906196,28.63999938964844,1.4411819979523957,28.54999923706055,0.05709215104415177
10823,2023-02-17,27.61000061035156,28.06999969482422,27.3799991607666,28.0,32086200.0,-0.020921990660485057,1.6037815972822018,1.3000012715689855,47.88557042792475,45.20098259133868,0.7777589425408564,1.4145214199987386,0.5133512708280108,0.2906123730002257,11.044692047071322,0.820001602172848,-0.2908071508499148,-1.2544994354248082,-3.0866737387052936,0.5776748678556771,-2.170586587065049,-0.33841228378456734,3.192016125016643,15.333429972330492,-35.341883894271206,0.9160871516402423,2,0.6949996948242223,1.3649997711181676,0.15749931335449574,0.7349996566772496,1.6800003051757848,4,0.056139051169720844,-2.1818039950062262,28.20000076293945,1.618192032792684,28.85000038146973,2.476187664906196,28.63999938964844,0.056139051169720844
10824,2023-02-21,26.059999465942386,27.270000457763672,26.040000915527344,27.11000061035156,63668400.0,-0.05613912025152379,-1.256883527305752,2.692314840173673,38.14654605425424,43.74647516906358,2.140564875204845,2.7752359590370332,2.032714176608561,1.846047057149942,10.010070629990093,1.5699996948242152,-0.4760216702632576,-2.5940005302429157,-4.694059897586268,-0.4939411628995636,-3.6440302139145935,-1.5439708465712378,4.672776937770209,0.7041747454797396,-48.66248932699174,1.0500296836716763,2,1.5200014114379847,2.545001029968258,1.9175000190734828,2.2850008010864222,5.4600009918212855,1,0.09209515225304643,1.6037815972822018,27.61000061035156,-2.1818039950062262,28.20000076293945,1.618192032792684,28.85000038146973,0.09209515225304643
10825,2023-02-22,25.46999931335449,26.899999618530273,25.29999923706055,25.90999984741211,89195300.0,-0.022640067716001466,-3.102561469146246,0.41904767094821177,30.13244705475674,41.63778373071662,2.424276228191541,3.177680991472574,2.581042352139768,2.434272977703557,9.085400800036435,1.600000381469723,-0.7317788714190563,-2.9615006446838414,-5.410718057876707,-0.5122832314909758,-4.186109351280276,-1.7368919380874068,5.075066070830697,4.748605584269188,-40.42208212773403,1.2246087065964335,2,1.6199998855590856,2.7650003433227575,2.6500005722045934,2.87500095367432,6.620000839233402,2,0.1044365888937191,-1.256883527305752,26.059999465942386,1.6037815972822018,27.61000061035156,-2.1818039950062262,28.20000076293945,0.1044365888937191
10826,2023-02-23,25.61000061035156,26.07999992370605,25.31999969482422,25.78000068664551,56473200.0,0.005496713811203868,-1.0266621229499138,0.3863633408037861,21.658416046089954,39.33081241590007,2.091969718590299,2.862308456885394,2.4065843283101493,2.3052688985721623,8.741237544501843,0.7600002288818324,-0.8149568595726713,-2.616999340057376,-5.292778514948768,0.0587798348340165,-3.954888927503074,-1.279109752611678,4.62036080500615,8.78190688358187,-28.615516632783034,1.3378895874456962,2,1.4799985885620153,2.624999046325687,2.707499027252201,2.7349996566772496,7.0599975585937464,3,0.13354158511466752,-3.102561469146246,25.46999931335449,-1.256883527305752,26.059999465942386,1.6037815972822018,27.61000061035156,0.13354158511466752
10827,2023-02-24,25.13999938964844,25.35000038146973,24.920000076293945,25.21999931335449,44089900.0,-0.018352253397180496,1.5293982351521904,0.47058757531212647,19.23991042259324,37.463559971479135,2.4093077523493918,3.101467689116152,2.821449854777679,2.793385888910283,8.298792512987612,0.6900005340576136,-1.0261545743821188,-2.8395005226135233,-5.699117712558149,0.020116667331102178,-4.269309117585834,-1.4096919276412123,4.794540295011437,6.984106031642728,-24.39709616411176,1.429808594972312,2,1.7600002288818324,2.9050006866455043,3.2325000762939418,3.2050008773803675,7.7500000000000036,4,0.16786003672063465,-1.0266621229499138,25.61000061035156,-3.102561469146246,25.46999931335449,-1.256883527305752,26.059999465942386,0.16786003672063465
10828,2023-02-27,24.899999618530273,25.57999992370605,24.8799991607666,25.54999923706055,37657000.0,-0.009546530506957307,-1.0289861482367992,8.125002980235847,23.044100163169247,35.291283825474416,2.4525990646907054,3.251415706287993,3.0010988499052615,3.031129197379972,8.660909365121237,0.7000007629394496,-1.1768209702438028,-2.916500282287597,-6.087489220002215,0.25448865542702137,-4.501994751144906,-1.3310058134302878,4.63337689746033,0.8368387828408945,-29.223558155951316,1.5854944688573092,2,1.9799995422363281,3.125,3.4724998474121094,3.445000648498535,8.199998855590813,0,0.17188758041025776,1.5293982351521904,25.13999938964844,-1.0266621229499138,25.61000061035156,-3.102561469146246,25.46999931335449,0.17188758041025776
10829,2023-02-28,24.93000030517578,25.1200008392334,24.729999542236328,24.940000534057614,50255300.0,0.001204846871691645,1.1081103372906431,0.015384976539592499,19.25376032102652,32.520747655498255,2.0731101751670984,3.1447990554268443,2.9250034963847966,2.987367550847715,9.303194700748522,0.3900012969970703,-1.2212417479148847,-2.7354995727539055,-6.157413435583631,0.6864142900758203,-4.4464565041687685,-1.0245426413390426,4.138038475292422,9.216624696208596,-18.867728344947643,1.7109569314148623,2,1.8749990463256836,3.0199995040893555,3.657499313354492,3.4149999618530273,7.900001525878913,1,0.17488971347691362,-1.0289861482367992,24.899999618530273,1.5293982351521904,25.13999938964844,-1.0266621229499138,25.61000061035156,0.17488971347691362
10830,2023-03-01,25.32999992370605,25.920000076293945,24.96999931335449,25.03000068664551,47823400.0,0.016044910294173764,-3.5237917911734993,-29.99923707801872,26.868063123791984,30.721101814512078,1.289852228825513,2.6498979339417126,2.518390981413461,2.5767512975670392,9.592576640715244,0.9899997711181641,-1.2099500733999875,-2.188999938964848,-5.751730502701005,1.3737306247713086,-3.970365220832928,-0.40763465709676794,3.217474148174329,44.444460142782525,12.401465025939402,1.7813652818680785,3,1.4499998092651403,2.6199998855590856,3.3125000000000036,3.0150003433227575,7.4800014495849645,2,0.24437428159107388,1.1081103372906431,24.93000030517578,-1.0289861482367992,24.899999618530273,1.5293982351521904,25.13999938964844,0.24437428159107388
10831,2023-03-02,26.20000076293945,26.29999923706055,25.1200008392334,25.209999084472656,48309300.0,0.0343466577913083,-1.017094435097884,3.300013987258945,38.49625901830994,29.413896959101844,0.004936966866168291,1.6378320821548265,1.6591650949982544,1.7084299276422463,9.986386045429276,1.179998397827152,-1.3147125668791375,-1.1754991531372099,-4.706245206213925,2.3552468999395053,-2.9408721796755692,0.5898738734011495,1.8893763653836437,93.63066920007925,55.69673006753719,1.7653730265383585,3,0.19999885559082387,1.7499990463256871,2.442499160766605,2.144999504089359,6.319999694824222,3,0.2248091304630797,-3.5237917911734993,25.32999992370605,1.1081103372906431,24.93000030517578,-1.0289861482367992,24.899999618530273,0.2248091304630797
10832,2023-03-03,26.399999618530273,26.479999542236328,26.01000022888184,26.20000076293945,36744900.0,0.007633543884232541,1.6111167036658116,0.20201870354458418,39.67552589195916,28.501669788439003,-0.5333286225987486,1.200908724302792,1.4766782552747095,1.534602628223901,9.731986509243768,0.46999931335448863,-1.4592429201892365,-0.7860002517700195,-4.079575442115033,2.5075749385749937,-2.432787846942528,0.8607873434024889,1.2862521994624068,95.42857578822544,52.934276528118346,1.6467875951725068,3,-0.39999961853027344,1.5500001907348633,2.2425003051757812,1.9450006484985352,5.949998855590813,4,0.23749994852326028,-1.017094435097884,26.20000076293945,-3.5237917911734993,25.32999992370605,1.1081103372906431,24.93000030517578,0.23749994852326028
10833,2023-03-06,25.989999771118164,26.540000915527344,25.93000030517578,26.46999931335449,37879800.0,-0.015530297474865451,-1.0333405388909376,-2.4000114441572205,30.124241170447817,27.610302579127175,-0.4216311427084136,1.3385092769602593,1.911070229019714,1.9769584956945039,8.93844913071219,0.6100006103515625,-1.6411106307031922,-0.9795001029968269,-3.9600438421165975,2.001043636122944,-2.4697719725567104,0.5107717665630567,1.3415017737837545,69.61321949667109,28.448271764895907,1.4902718695598849,3,-0.17500019073486328,1.9600000381469727,2.6525001525878906,2.3550004959106445,6.030000686645508,0,0.26548671332417717,1.6111167036658116,26.399999618530273,-1.017094435097884,26.20000076293945,-3.5237917911734993,25.32999992370605,0.26548671332417717
10834,2023-03-07,25.53000068664551,25.989999771118164,25.5,25.84000015258789,43164600.0,-0.017699079973976573,-1.6486414038054096,0.6458328366274839,27.165952975056328,27.28069212582713,-0.049973886368544385,1.6333747087688337,2.378046353526848,2.4695219540554483,8.98364189443682,0.48999977111816406,-1.8904987541276554,-1.281499195098874,-4.212640524698301,1.649642134500553,-2.7470698598985877,0.18407146970083943,1.489320617936535,35.668840879906774,-1.404417180345682,1.4655706647997142,3,0.10499954223632457,2.4199991226196254,2.7474994659423793,2.8149995803832972,6.600000381469723,1,0.2965138105709244,-1.0333405388909376,25.989999771118164,1.6111167036658116,26.399999618530273,-1.017094435097884,26.20000076293945,0.2965138105709244
10835,2023-03-08,25.979999542236328,26.01000022888184,25.45000076293945,25.559999465942386,36071900.0,0.017626276674023167,1.3333240615276973,-1.354841289862121,29.645387423026293,28.168133389931167,-0.46938183769503894,0.9924710350002144,1.9681220472614953,2.05040433640783,9.187236105968141,0.5599994659423899,-2.084688994622404,-0.6780003547668443,-3.4317277288601886,2.0757270193265,-2.0548640418135165,0.6988633322798279,0.7646031508642324,60.56328568991617,29.914450099998806,1.3768636870466724,3,-0.3449993133544922,1.9700002670288086,2.2975006103515625,2.3650007247924805,5.909999847412113,2,0.26366444994281646,-1.6486414038054096,25.53000068664551,-1.0333405388909376,25.989999771118164,1.6111167036658116,26.399999618530273,0.26366444994281646
10836,2023-03-09,26.440000534057614,26.979999542236328,25.96999931335449,25.979999542236328,54886100.0,0.017705966124959005,-3.208321578008289,1.0952402577644977,37.17201470159316,30.160589420931156,-0.8931948670918679,0.411818510812612,1.550498529288305,1.6068687837394684,9.245195506554023,1.0100002288818395,-2.046667242480936,-0.12799940109253427,-2.7797959678442083,2.52379716565914,-1.4538976844683695,1.197898882283301,-1.7100009918212855,64.7059190186495,35.70561489864632,1.3258982833758366,3,-0.5850009918212855,1.509999275207523,1.837499618530277,1.904999732971195,5.699998855590831,3,0.24092287105017807,1.3333240615276973,25.979999542236328,-1.6486414038054096,25.53000068664551,-1.0333405388909376,25.989999771118164,0.24092287105017807
10837,2023-03-10,27.21999931335449,27.520000457763672,26.31999969482422,26.54999923706055,65187000.0,0.029500709664969538,-1.1238967330300702,1.4565187645383149,47.2340338036232,32.848359825426044,-1.505429414959341,-0.430414839260326,0.82765028537953,0.8561815083388886,9.859538700044467,1.2000007629394531,-1.852707910767922,0.6774993896484354,-1.9367922620215126,3.2917910413183833,-0.6296464361865368,1.9846452154834076,-2.444999771118159,85.50718895469893,52.51528965471077,1.3071458258349737,3,-1.0949993133544886,0.7300004959106481,1.0950007438659703,0.7000007629394567,4.6100006103515625,4,0.19470981918096286,-3.208321578008289,26.440000534057614,1.3333240615276973,25.979999542236328,-1.6486414038054096,25.53000068664551,0.19470981918096286
10838,2023-03-13,26.95000076293945,27.309999465942386,26.61000061035156,26.739999771118164,50977000.0,-0.009919124071490093,-1.9787228861879202,0.3134342804599252,57.71231820268868,37.1215329233885,-1.0214766621715832,-0.2396479787036192,1.165735440815343,1.146075860924963,10.333646977826158,0.6999988555908274,-1.6021141333950908,0.4500007629394496,-2.105183915958129,3.0051854418370283,-0.8275915765093416,1.7275931023882407,-2.0652011840820244,72.46377879912563,33.92587012805865,1.2775923394487896,3,-0.7050008773803675,0.9999990463256871,1.3649992942810094,0.9699993133544957,4.199998855590824,0,0.20037096691319922,-1.1238967330300702,27.21999931335449,-3.208321578008289,26.440000534057614,1.3333240615276973,25.979999542236328,0.20037096691319922
10839,2023-03-14,28.01000022888184,28.10000038146973,27.25,27.35000038146973,47689800.0,0.03933207554487561,1.0238100644411328,3.142841572737812,70.35257840611631,41.953145732535646,-1.7865022949014104,-1.4147100066933298,0.1659443164938068,0.12111994806544146,11.087501740768097,1.1499996185302805,-1.2346104032602092,1.537000179290775,-0.9371025460317206,4.011102904613271,0.2999488166295272,2.774051541952023,-3.019792614868166,96.60376733798152,51.56965781923948,1.2370513626612474,3,-1.399999618530277,-0.8200006484985387,0.6449999809265101,0.24999999999999645,2.8500003814697195,1,0.14316316301729337,-1.9787228861879202,26.95000076293945,-1.1238967330300702,27.21999931335449,-3.208321578008289,26.440000534057614,0.14316316301729337
10840,2023-03-15,28.40999984741211,28.5,27.65999984741211,27.729999542236328,49322800.0,0.014280600330656812,-1.0487816224564799,1.0303037308903853,71.53846831011752,45.624502320514274,-1.903870612703539,-1.931872192451614,-0.17504994631869408,-0.2432300859753589,11.860678686885057,0.8400001525878906,-0.8997352432705767,1.9484997749328627,-0.48499727516027846,4.381996825026004,0.7317512498862939,3.1652482999794316,-3.233204667351071,96.44268268135451,44.88870708859914,1.2167485250465704,3,-1.4349994659423828,-1.4099998474121094,0.30750036239624023,-0.14999961853027344,1.889999389648441,2,0.13093985359672522,1.0238100644411328,28.01000022888184,-1.9787228861879202,26.95000076293945,-1.1238967330300702,27.21999931335449,0.13093985359672522
10841,2023-03-16,30.18000030517578,30.270000457763672,28.38999938964844,28.38999938964844,75779500.0,0.06230202278318209,-1.1005587782745687,2.632353106171948,82.30771713709737,50.361412458862965,-3.408362553841936,-3.7915165499409795,-1.8739322775227265,-1.9682039419924422,12.953402294868285,1.8800010681152308,-0.47259852875632546,3.652000236511231,0.8927887642730568,6.411211708749406,2.2723945003921457,5.031605972630317,-4.737348739519625,97.7215155644447,38.85550900671945,1.3796057361190868,3,-2.3199996948242188,-2.6800003051757812,-1.450000286102295,-1.9200000762939453,-0.5200004577636719,3,0.05666000885292899,-1.0487816224564799,28.40999984741211,1.0238100644411328,28.01000022888184,-1.9787228861879202,26.95000076293945,0.05666000885292899
10842,2023-03-17,29.809999465942386,31.0,29.440000534057614,29.920000076293945,80628500.0,-0.0122598023688536,-2.6705935679600534,-0.0614528235138653,80.95839861535575,56.00965217496385,-2.7980273067690007,-3.4727646839597597,-1.4662725017393292,-1.5690816715058098,14.26759894010704,1.5599994659423864,-0.1258096807326261,3.201499462127689,0.15763568875936684,6.245363235496011,1.679567575443528,4.72343134881185,-3.88461301107548,72.8929225625038,6.410399318304428,1.5219318866841614,3,-1.5849990844726598,-1.9449996948242223,-0.9374990463256871,-1.5499992370605504,-0.9300003051757848,4,0.07816168954877245,-1.1005587782745687,30.18000030517578,-1.0487816224564799,28.40999984741211,1.0238100644411328,28.01000022888184,0.07816168954877245
10843,2023-03-20,29.15999984741211,29.899999618530273,28.6299991607666,29.79999923706055,38780100.0,-0.02180475109611779,2.023810064441124,5.818143986683533,74.73685267229727,61.2953076968795,-1.8451077535696534,-2.8466376634226798,-0.7815219757370215,-0.8967978083408852,15.57654514892221,1.2700004577636719,0.07954252919734373,2.4739998817443833,-0.7507817850112062,5.698781548499973,0.8616090483665886,4.086390715122178,-2.625659767129232,50.933329264322914,-21.851391963164325,1.6123908333777954,3,-0.9349994659423828,-1.2950000762939453,0.0025005340576171875,-0.8999996185302734,-0.11000061035155895,0,0.09156378910375396,-2.6705935679600534,29.809999465942386,-1.1005587782745687,30.18000030517578,-1.0487816224564799,28.40999984741211,0.09156378910375396
10844,2023-03-21,28.459999084472656,29.170000076293945,27.979999542236328,29.0,55650800.0,-0.024005513257969957,1.7045433856264116,0.843752235176306,67.68361793787733,65.52177775408518,-0.7663707825244046,-2.06340793967577,-0.0919062570625826,-0.18202947389850266,15.741450165325238,1.1900005340576172,0.2622630728037443,1.6539991378784187,-1.6503353721114244,4.958333647868262,0.0018318828834971157,3.3061663928733402,-1.3897798138237256,23.9520718716343,-50.25218885457582,1.6521672549949222,3,0.025000572204589844,-0.5949993133544922,0.655001163482666,-0.1999988555908203,1.4000015258789027,1,0.09451864443401337,2.023810064441124,29.15999984741211,-2.6705935679600534,29.809999465942386,-1.1005587782745687,30.18000030517578,0.09451864443401337
10845,2023-03-22,28.1299991607666,29.1200008392334,28.10000038146973,28.479999542236328,37415500.0,-0.011595219055579586,-3.9756369878627575,0.6481477556902471,61.61251147910032,68.23738850714153,-0.11099307814154358,-1.6062637426542103,0.2049618855393618,0.16416245308193567,15.440036979018561,1.0200004577636683,0.5590118625890881,1.190999221801757,-2.1010253479976058,4.48302379160112,-0.45501306309792255,2.8370115067014368,-0.5882062025955435,4.966874032904917,-64.02146058949931,1.6460122848996812,3,0.5300006866455078,-0.2649993896484375,0.9850010871887207,0.13000106811523438,2.930000305175785,2,0.09704946786463253,1.7045433856264116,28.459999084472656,2.023810064441124,29.15999984741211,-2.6705935679600534,29.809999465942386,0.09704946786463253
10846,2023-03-23,29.03000068664551,29.15999984741211,28.21999931335449,28.3799991607666,43785500.0,0.03199436732064176,1.065935586101093,-1.85714519266926,64.59490320786043,70.16637399650122,-0.6760621225144838,-2.357795768467561,-0.7225873948112458,-0.6992401222686304,15.13172140086061,1.0300006866455078,0.9749032435231548,1.9200007438659696,-1.4360306619223273,5.276032149654267,0.24198504097182294,3.5980164467601163,-1.0732228834549815,34.768244544794385,-29.600139138115708,1.6780157028941485,3,-0.22500038146973012,-1.1650009155273473,0.0849995613098109,-0.7700004577636754,1.269998550415039,3,0.04374779608597357,-3.9756369878627575,28.1299991607666,1.7045433856264116,28.459999084472656,2.023810064441124,29.15999984741211,0.04374779608597357
10847,2023-03-24,29.36000061035156,29.809999465942386,28.93000030517578,29.040000915527344,55912100.0,0.011367547912523923,-2.2592506251854494,0.4923060671150311,68.86898904737424,71.40600409035517,-0.7493854550942913,-2.482724254109815,-1.0900859627965502,-1.035058606455184,14.701183145173772,0.8799991607666051,1.3843397746136041,2.039000606536863,-1.3261513832621539,5.40415259633588,0.3564246116373546,3.7215766014363716,-1.2600002288818288,71.87505277494361,7.832606916271004,1.682575994899509,3,-0.23500061035155895,-1.4950008392333949,-0.24500036239623668,-1.100000381469723,0.4099998474121129,4,0.010217957453133586,1.065935586101093,29.03000068664551,-3.9756369878627575,28.1299991607666,1.7045433856264116,28.459999084472656,0.010217957453133586
10848,2023-03-27,29.18000030517578,29.729999542236328,29.07999992370605,29.3700008392334,34758200.0,-0.006130800457555652,-2.333320291676609,-0.5937522351763173,71.09826462137144,71.4888581142724,-0.2456238519216143,-2.071861901764091,-0.9646337644859742,-0.8517636604917982,14.481699725398212,0.649999618530277,1.7173609272976265,1.6450002670288093,-1.614605668297191,4.90460620235481,0.015197299365809158,3.2748032346918095,-0.9600009918212926,65.57381491630062,-1.9726996364668707,1.6298029676630001,3,0.14999961853027344,-1.3150005340576172,-0.44500017166137695,-0.9200000762939453,1.4699993133544922,0,-0.01028105350485442,-2.2592506251854494,29.36000061035156,1.065935586101093,29.03000068664551,-3.9756369878627575,28.1299991607666,-0.01028105350485442
10849,2023-03-28,29.290000915527344,29.32999992370605,28.6299991607666,29.07999992370605,37407900.0,0.0037697261549394234,3.827607979321733,-1.1052652712945024,69.91576911123997,71.30855820328601,-0.17317305671903682,-1.9378277717864663,-1.1232260931613602,-0.955720787640189,13.980511036061555,0.7000007629394496,1.9339710946100936,1.5370008468627923,-1.5685941299279627,4.642595823653547,-0.0157966415325852,3.0897983352581697,-0.736401519775395,69.59071176488939,1.11291156029651,1.5527974883953781,3,0.1999988555908203,-1.4250011444091797,-0.6500005722045898,-1.0300006866455078,1.9499988555908203,1,-0.008193979889552061,-2.333320291676609,29.18000030517578,-2.2592506251854494,29.36000061035156,1.065935586101093,29.03000068664551,-0.008193979889552061
10850,2023-03-29,31.520000457763672,31.88999938964844,29.76000022888184,29.770000457763672,85556200.0,0.07613518171841882,-1.4067780902811549,8.333293975531417,75.19841251069339,70.5186354670189,-2.140748397755228,-3.87919919821314,-3.360465073037439,-3.152597076013194,14.776173109154128,2.5999984741210973,2.169803566906989,3.457500362396239,0.14195555020603123,6.773045174586446,1.7997279563011332,5.115272768491344,-2.8900012969970703,89.91828544433159,20.09739254419975,1.657772406095104,3,-1.585000991821289,-3.210000991821289,-3.427499771118164,-3.260000228881836,-0.5300006866455078,2,-0.05266496901345186,3.827607979321733,29.290000915527344,-2.333320291676609,29.18000030517578,-2.2592506251854494,29.36000061035156,-0.05266496901345186
10851,2023-03-30,32.09000015258789,32.580001831054695,31.809999465942386,31.85000038146973,70077600.0,0.018083746400575418,-3.812490686821012,0.13714272635323457,74.6707215052864,69.82000467701118,-2.6946987052005866,-4.200681031737091,-3.905762033585784,-3.685343697314906,16.07994662587356,1.0600013732910227,2.261838718325059,3.733000087738038,0.084403357777866,7.381596817698206,1.9087017227579537,5.557298452718122,-3.460000991821289,87.59490260215279,18.942028942023484,1.8242983649800848,3,-1.8099994659423793,-3.4349994659423793,-4.4275007247924805,-3.8550004959106445,-1.3199996948242188,3,-0.032097247795196404,-1.4067780902811549,31.520000457763672,3.827607979321733,29.290000915527344,-2.333320291676609,29.18000030517578,-0.032097247795196404
10852,2023-03-31,32.669998168945305,32.900001525878906,31.729999542236328,31.79999923706055,59765000.0,0.01807410450606195,-1.316839461409174,3.6249990065883155,78.09428897117844,70.19305315466465,-3.158491202486495,-4.518529168924964,-4.441235601623184,-4.237271191811956,17.670467273170857,1.1700019836425781,2.340361445525268,3.9994981765747006,-0.0015459969495381642,8.00054235009894,1.9989760898125795,6.000020263336822,-3.4079985809326097,94.61350750498819,25.350367561769204,2.00052208676212,3,-2.229997634887688,-3.854997634887688,-5.007498741149895,-4.434998512268059,-2.5699977874755753,4,-0.07254358936994287,-3.812490686821012,32.09000015258789,-1.4067780902811549,31.520000457763672,3.827607979321733,29.290000915527344,-0.07254358936994287
10853,2023-04-03,32.889999389648445,33.560001373291016,32.540000915527344,32.939998626708984,57038300.0,0.006734044476080392,-1.7200150554151175,-0.05747045798346216,76.12418674776916,71.13089413354152,-3.122068927714853,-4.421803227444595,-4.639028255211695,-4.430990703420214,19.374821672712773,1.0200004577636719,2.1606326149795976,3.874499416351327,-0.3377203450858204,8.08671917778847,1.7683895356327568,5.980609297069897,-2.973159452819832,86.40970217132022,19.7537977549635,2.106109880718572,4,-2.0599985122680735,-3.7449989318847727,-5.417499542236335,-4.844999313354499,-2.920000076293956,0,-0.0948616293640534,-1.316839461409174,32.669998168945305,-3.812490686821012,32.09000015258789,-1.4067780902811549,31.520000457763672,-0.0948616293640534
10854,2023-04-04,33.09999847412109,33.84000015258789,32.84000015258789,32.84999847412109,55714100.0,0.0063848917108444425,-6.407499505496448,-5.000076295110194,75.62840352236162,72.68821547168167,-2.910765363171407,-4.253687556699603,-4.857770526363922,-4.614337822802636,20.846952451971028,1.0,2.0213798511017878,3.7059986114501875,-0.5477293427445531,7.959726565644928,1.579134634352819,5.832862588547556,-2.4545262499999936,81.86270361998864,18.19080408535472,2.12686397709737,4,-2.0699987411498952,-3.8149986267089773,-5.647499084472649,-5.074998855590813,-4.239997863769528,1,-0.07401809572608653,-1.7200150554151175,32.889999389648445,-1.316839461409174,32.669998168945305,-3.812490686821012,32.09000015258789,-0.07401809572608653
10855,2023-04-05,32.830001831054695,32.990001678466804,32.34000015258789,32.799999237060554,39615700.0,-0.008156998655981407,2.7142701441946544,0.1200103759765625,67.32027659306056,72.99103473670391,-2.1277132125951788,-3.630321814826779,-4.588551435445687,-4.303660207785221,22.168226421201318,0.759998321533196,1.9728876927876406,3.093501853942879,-1.1055467083509782,7.292550416236736,0.9939775727959486,5.193026135089809,-1.5456240212402435,52.13279481635254,-6.93330846126203,2.0995242811469286,4,-1.5950021743774485,-3.425002098083503,-5.452502250671394,-4.880002021789558,-3.880001068115245,2,-0.04843137286798771,-6.407499505496448,33.09999847412109,-1.7200150554151175,32.889999389648445,-1.316839461409174,32.669998168945305,-0.04843137286798771
10856,2023-04-06,32.810001373291016,33.0,32.459999084472656,32.59999847412109,28551900.0,-0.0006092128129203678,-1.2040778195576523,6.999491417673473,70.54796578581096,73.17758770764132,-1.6931886867245076,-3.2766222074050546,-4.562484647831944,-4.278448487978295,24.51375339991099,0.5400009155273438,2.0609913946638656,2.75500135421753,-1.3566687803872384,6.866671488822295,0.699166286915144,4.810836421519912,-1.0144990949218773,51.18490609700538,-5.878882777409331,2.0558350673023824,4,-1.5750017166137695,-3.330000877380371,-5.445001602172852,-4.860001564025879,-3.010002136230465,3,-0.05547093953048188,2.7142701441946544,32.830001831054695,-6.407499505496448,33.09999847412109,-1.7200150554151175,32.889999389648445,-0.05547093953048188
10857,2023-04-10,32.52000045776367,32.759998321533196,32.200000762939446,32.59999847412109,30534400.0,-0.008838796202045196,1.800003814719193,-0.38093767597314176,74.20750198292848,73.5230585255921,-1.0144868890017378,-2.7080426037868968,-4.282234933402066,-3.995567736684727,26.406561961614113,0.6100006103515696,2.2676228580112188,2.200000381469728,-1.8245871086002907,6.224587871539747,0.18770663643471863,4.212294126504737,1.3199996948242188,19.51218377543555,-36.7438154068757,2.0122937450350102,4,-1.2850008010864258,-2.875,-5.345000743865967,-4.570000648498535,-3.3000011444091832,0,-0.053813037372888894,-1.2040778195576523,32.810001373291016,2.7142701441946544,32.830001831054695,-6.407499505496448,33.09999847412109,-0.053813037372888894
10858,2023-04-11,32.34999847412109,33.110000610351555,32.31999969482422,32.65999984741211,27059100.0,-0.005227613199556336,-3.2702875465239374,3.875113251633641,80.34320968992641,74.68166303433505,-0.3883741709304189,-2.2269188635775166,-4.061941439843299,-3.8324693851513842,28.464506865736006,0.7900009155273366,2.3858936210990365,1.7599985122680586,-2.030382542564716,5.550379567100837,-0.13519201514832702,3.6551890396844477,1.457201690673834,9.146205305222376,-49.0811685071615,1.8951905274163885,4,-0.5499982833862234,-2.7049980163574148,-5.374998569488518,-4.39999866485595,-3.479997634887688,1,-0.06955172175514257,1.800003814719193,32.52000045776367,-1.2040778195576523,32.810001373291016,2.7142701441946544,32.830001831054695,-0.06955172175514257
10859,2023-04-12,32.02000045776367,32.889999389648445,31.959999084472656,32.77000045776367,37070800.0,-0.010200866520021723,-1.1379249866266945,2.419344121085283,80.3432335967222,75.25330982167158,0.4130337340851824,-1.666542774958863,-3.677679683445838,-3.517112163137071,29.822327730044652,0.9300003051757884,2.4460707009995346,1.229500484466552,-2.4073776815422505,4.866378650475358,-0.588938598537851,3.047939567470955,1.755055718994143,5.217503798106618,-57.27887954276005,1.8184390830044024,4,0.7649993896484375,-2.375,-5.137500762939453,-4.070000648498535,-2.3400001525878906,2,-0.06402252077145532,-3.2702875465239374,32.34999847412109,1.800003814719193,32.52000045776367,-1.2040778195576523,32.810001373291016,-0.06402252077145532
10860,2023-04-13,32.130001068115234,32.43000030517578,31.649999618530273,31.81999969482422,29722300.0,0.0034353719168949137,-1.3999964787492518,-0.4133351643880208,77.58008917029281,75.57657289556118,0.4455116542402564,-1.5637342231796616,-3.7410132746085054,-3.6224213459743524,30.82089660000966,0.7800006866455078,2.5254313950794796,1.153501033782959,-2.348776575609307,4.655778643175228,-0.5976377709131739,2.904639838479092,1.5724528249511707,32.876789281230685,-31.75857422791462,1.7511388046961345,4,0.6149988174438477,-2.4850006103515625,-5.337501049041748,-4.180001258850098,-2.200000762939453,3,-0.10177405381441829,-1.1379249866266945,32.02000045776367,-3.2702875465239374,32.34999847412109,1.800003814719193,32.52000045776367,-0.10177405381441829
10861,2023-04-14,31.88999938964844,32.240001678466804,31.690000534057614,32.0,24623600.0,-0.007469706520021324,-1.1568743314908152,-0.3548391066264575,72.87522005220563,74.99667634900864,0.7310359717532755,-1.2533131807367148,-3.4822839434563484,-3.3848243625772803,30.71977681849963,0.5500011444091903,2.6349193599234653,0.8279994010925336,-2.6758967630476285,4.331895565232696,-0.9239486809775492,2.5799474831626164,1.6893072469457984,16.438329320501303,-45.32812201704447,1.7519480820700817,4,0.855000495910641,-1.9849996566772496,-5.097499370574955,-3.9399995803833043,-1.6099987030029297,4,-0.09219186839066928,-1.3999964787492518,32.130001068115234,-1.1379249866266945,32.02000045776367,-3.2702875465239374,32.34999847412109,-0.09219186839066928
10862,2023-04-17,32.139999389648445,32.639999389648445,31.770000457763672,31.95000076293945,29601100.0,0.007839448252894954,-2.1636368680598683,-1.7272506588987517,76.42857045543424,75.03049676097143,0.44471607826660886,-1.3911292289986967,-3.7463716439855546,-3.6354804129536333,30.312775936712566,0.8699989318847727,2.4856989954027853,0.961499404907233,-2.5220031271344894,4.445001936948952,-0.7802518611136264,2.7032506709280923,1.3235488258619554,33.56160535938539,-26.57802164042753,1.7417512660208596,4,0.6050004959106374,-2.05999946594239,-5.237499713897712,-4.189999580383308,-2.629999160766605,0,-0.07280647781659744,-1.1568743314908152,31.88999938964844,-1.3999964787492518,32.130001068115234,-1.1379249866266945,32.02000045776367,-0.07280647781659744
10863,2023-04-18,31.82999992370605,32.459999084472656,31.78000068664551,32.43000030517578,26041400.0,-0.009645285371170154,1.060607636932154,-3.15791956953826,71.89655325500702,74.61584673126538,0.6577070921430312,-0.9179053937789199,-3.458543460005888,-3.313096836327361,30.719039665662706,0.6799983978271449,2.296110912724945,0.5179999351501436,-2.842260591301052,3.8782604616013394,-1.1621303280754525,2.1981301983757398,1.5247353759855393,14.516156322630788,-42.592698321119556,1.6801302632255974,4,0.5500001907348668,-1.6049995422363246,-4.792500019073483,-3.8800001144409144,-2.829999923706051,1,-0.08199813435776071,-2.1636368680598683,32.139999389648445,-1.1568743314908152,31.88999938964844,-1.3999964787492518,32.130001068115234,-0.08199813435776071
10864,2023-04-19,31.149999618530273,31.520000457763672,31.07999992370605,31.10000038146973,25746600.0,-0.021363503198419176,-8.777773068282272,-0.08333200878650737,45.64704699664261,72.20771010944115,1.153292096693228,-0.027451472816586886,-2.7565254392188088,-2.6385919406070144,31.468218946034078,0.75,1.9825777794761663,-0.2965003967285149,-3.3800542639087254,2.7870534704516956,-1.8382773303186184,1.2452765368615886,2.1024515402916393,4.487161460785218,-46.469212316616364,1.5417769335901053,4,0.945000648498528,-0.6049995422363281,-4.052499771118164,-3.1999998092651367,-3.75,2,-0.073194183217279,1.060607636932154,31.82999992370605,-2.1636368680598683,32.139999389648445,-1.1568743314908152,31.88999938964844,-0.073194183217279
10865,2023-04-20,30.86000061035156,31.25,30.709999084472656,30.76000022888184,30255100.0,-0.009309759606102919,-4.399937058335479,2.0000381475547417,34.50881176426495,68.2033596626027,1.2677796773105392,0.5033669074414107,-2.459030181424371,-2.353435396233735,32.112963097399685,0.5400009155273438,1.6795028007822879,-0.7229994773864767,-3.4037929335515322,1.9577939787785787,-2.063396205469008,0.617397250696051,2.2186544496610843,7.772098557530552,-36.95729741837199,1.3403967280825284,4,1.0499992370605469,-0.11000061035155895,-3.9600005149841273,-2.9100008010864222,-1.860000610351559,3,-0.0382372093920168,-8.777773068282272,31.149999618530273,1.060607636932154,31.82999992370605,-2.1636368680598683,32.139999389648445,-0.0382372093920168
10866,2023-04-21,30.29999923706055,30.84000015258789,30.229999542236328,30.84000015258789,28655800.0,-0.01814651206141471,1.259257689427655,-5.3999885559522065,20.000019314919243,62.1803060328239,1.602851450448803,1.226262910211485,-1.8717725681006279,-1.7963128712034404,32.585885447083626,0.6300010681152308,1.3371984789987579,-1.3465007781982372,-3.8252205160506314,1.132218959654157,-2.5858606471244308,-0.10714090927204012,2.541790225398092,2.90455183635753,-34.04775813539631,1.2393598689261969,4,1.3700008392333913,0.610000610351559,-3.312499046325687,-2.3499994277954137,-0.30999946594238637,4,-0.012211186178256228,-4.399937058335479,30.86000061035156,-8.777773068282272,31.149999618530273,1.060607636932154,31.82999992370605,-0.012211186178256228
10867,2023-04-24,29.65999984741211,30.3700008392334,29.61000061035156,30.1299991607666,38732500.0,-0.021122092599449416,-1.666677820795514,0.8703676231650688,13.04347446552741,54.70255767455735,2.00538341980182,1.9920218599575321,-1.1949504754790752,-1.1532031512145942,32.43945737351163,0.7600002288818395,1.1034413108283552,-2.001500129699707,-4.424975156250255,0.42197489685084477,-3.213237642974981,-0.7897626164244329,2.868374824619856,1.7543601343846174,-27.74636138701731,1.211737513275276,4,1.5900001525878906,1.25,-1.9799995422363281,-1.7100000381469727,1.7800006866455043,0,0.020903602239482177,1.259257689427655,30.29999923706055,-4.399937058335479,30.86000061035156,-8.777773068282272,31.149999618530273,0.020903602239482177
10868,2023-04-25,28.8799991607666,29.56999969482422,28.8700008392334,29.440000534057614,38289900.0,-0.026298067790231805,-1.4137974125740744,1.1914940243085776,7.287460960168531,46.58524960382916,2.504808664516851,2.8969215047645385,-0.38868820225858514,-0.37731063998295156,32.30617531318395,0.7899990081787109,0.8074854705266503,-2.7665007591247566,-5.257421297301271,-0.2755802209482425,-4.011961028213015,-1.5210404900365013,3.239803142630109,0.3772952065083063,-21.570536450597334,1.2454602690882568,4,1.87500095367432,2.030000686645508,-0.8349990844726562,-0.9299993515014648,2.25,1,0.021814442050645644,-1.666677820795514,29.65999984741211,1.259257689427655,30.29999923706055,-4.399937058335479,30.86000061035156,0.021814442050645644
10869,2023-04-26,29.04999923706055,29.809999465942386,28.84000015258789,29.20000076293945,41218800.0,0.0058864294056106825,-2.403508184872387,0.26785921076830804,10.950418434115463,39.18195285536501,2.088876886252862,2.8543639197804183,-0.5540882600370551,-0.5691536217720135,32.569215886897084,0.9699993133544957,0.48931930429553816,-2.584500598907468,-5.125039396040631,-0.04396180177430864,-3.8547699974740475,-1.3142312003408883,2.5498348320700295,8.713655509072321,-9.027016839031752,1.2702693985665803,4,1.6900005340576172,1.860000610351559,-1.0049991607666051,-1.0999994277954137,2.260000228881836,2,-0.0017211441780956571,-1.4137974125740744,28.8799991607666,-1.666677820795514,29.65999984741211,1.259257689427655,30.29999923706055,-0.0017211441780956571
10870,2023-04-27,29.86000061035156,29.95000076293945,28.51000022888184,28.75,60186200.0,0.02788300841872826,1.2325573830603918,-7.39992879304239,23.801081665618696,33.7292708124109,1.0314850781665967,2.0170376082138617,-1.3528839034869407,-1.3926774235395811,31.4697882927214,1.44000053405761,0.14548488512283342,-1.6914992332458532,-4.3533569135409245,0.9703584470492146,-3.022428073393389,-0.3605703930983175,1.243063353801336,57.93993243237691,42.594384381517536,1.3309288401475345,4,0.7149991989135849,1.1099996566772496,-1.6850008964538539,-1.9100008010864222,0.0,3,-0.08238449234888756,-2.403508184872387,29.04999923706055,-1.4137974125740744,28.8799991607666,-1.666677820795514,29.65999984741211,-0.08238449234888756
10871,2023-04-28,31.059999465942386,32.56999969482422,30.809999465942386,31.979999542236328,80229700.0,0.04018750271474625,-1.478873428620175,-0.8288284418173065,38.83791772448161,29.552531620082835,-0.3337255266711985,0.7756870702628369,-2.534271895222176,-2.5926518514856767,30.404678022718944,2.70999908447266,-0.16657642674045903,-0.44000034332275106,-3.0978429564176686,2.217842269772163,-1.7689216498702116,0.8889209632247059,-2.549999237060547,62.80787124361502,46.00698302739302,1.3289213065474574,4,-0.519999504089359,-0.02999973297119496,-2.7974996566772496,-3.1099996566772496,-0.10000038146973012,4,-0.06632322927761791,1.2325573830603918,29.86000061035156,-2.403508184872387,29.04999923706055,-1.4137974125740744,28.8799991607666,-0.06632322927761791
10872,2023-05-01,30.29999923706055,31.239999771118164,30.28000068664551,31.11000061035156,36918500.0,-0.0244687779120919,-1.2588254301639978,0.8804362023033263,35.624130925954844,25.52226247241037,0.15401941648348938,1.421932368696396,-1.7431537194317919,-1.8332141991810396,28.9817428222269,0.9599990844726527,-0.4770054754776929,-1.0815006256103494,-3.7310235382038393,1.5680222869831404,-2.406262081907098,0.24326083068639548,-1.789999008178711,44.08865132112101,25.232265917360206,1.324761456296745,5,0.24000072479247692,0.8750009536743129,-1.9649991989135778,-2.3499994277954137,0.9800014495849609,0,-0.01023100573425828,-1.478873428620175,31.059999465942386,1.2325573830603918,29.86000061035156,-2.403508184872387,29.04999923706055,-0.01023100573425828
10873,2023-05-02,29.770000457763672,30.57999992370605,29.75,30.29999923706055,33463400.0,-0.01749170932811861,-1.9122819932807629,0.6543183712683242,34.6521184314885,24.300603742948805,0.40351087834541843,1.7984093279921325,-1.168533662324407,-1.2977643549969855,27.051992813659208,0.8299999237060511,-0.769132523808512,-1.455499458312989,-4.098444595767596,1.187445679141618,-2.776972027040294,-0.13402688958568376,-1.1788002395629853,31.034492478421292,10.021082576545904,1.3214725687273041,5,0.7699995040893555,1.4049997329711914,-1.2750005722045898,-1.8200006484985352,2.049999237060547,1,0.0560967433864592,-1.2588254301639978,30.29999923706055,-1.478873428620175,31.059999465942386,1.2325573830603918,29.86000061035156,0.0560967433864592
10874,2023-05-03,30.649999618530273,31.11000061035156,30.25,30.63999938964844,45554500.0,0.029559931045856302,-1.1772194685009338,-0.018868399838767858,40.86418901306018,25.00675677059272,-0.6200800310472872,0.7646556226126933,-1.9427970694640138,-2.162828820934969,25.030808470874916,1.340000152587887,-1.1087286258862719,-0.4530003547668464,-2.9533934302576412,2.0473927207239484,-1.7031968925122456,0.7971961829785528,-1.9792234107971147,52.709351506077404,31.82526286141658,1.2501965377453974,5,-0.1099996566772461,0.5250005722045898,-2.052499771118164,-2.6999998092651367,0.6900005340576172,2,0.015660670414694877,-1.9122819932807629,29.770000457763672,-1.2588254301639978,30.29999923706055,-1.478873428620175,31.059999465942386,0.015660670414694877
10875,2023-05-04,31.239999771118164,31.71999931335449,30.3799991607666,30.440000534057614,46104000.0,0.01924959738763543,-1.9130375290766302,79.99809269505072,46.15384789016739,27.912737723398067,-1.2857154069934893,0.05210010198926085,-2.3990051945488915,-2.736068232723028,23.576993363703092,1.340000152587887,-1.4073633486958776,0.21649990081787251,-2.1502284418168713,2.58322824345262,-0.9668642704994994,1.3998640721352444,-2.491239093643184,52.83687703416725,30.093723462078188,1.1833641713173735,5,-0.6999998092651367,-0.06499958038330078,-2.5625,-3.2899999618530273,1.8299999237060547,3,0.002240707277115117,-1.1772194685009338,30.649999618530273,-1.9122819932807629,29.770000457763672,-1.2588254301639978,30.29999923706055,0.002240707277115117
10876,2023-05-05,30.989999771118164,31.40999984741211,30.729999542236328,31.3799991607666,35010800.0,-0.008002560878093479,2.022218454626372,-0.48749970197648973,43.195267607821044,31.262936961430693,-1.0365501241579018,0.16733859608910961,-2.0198730378770726,-2.46739762944976,22.039949001308806,0.6800003051757812,-1.4953825254298962,0.05749998092651509,-2.154932774973723,2.2699327368267532,-1.048716397023604,1.1637163588766342,-2.1648143132961977,62.944172757436604,39.85228821515598,1.1062163779501188,5,-0.4499998092651367,0.18500041961669922,-1.8675003051757812,-2.6800003051757812,2.9200000762939453,4,-0.036463348470874624,-1.9130375290766302,31.239999771118164,-1.1772194685009338,30.649999618530273,-1.9122819932807629,29.770000457763672,-0.036463348470874624
10877,2023-05-08,30.770000457763672,30.84000015258789,30.38999938964844,30.70000076293945,30882800.0,-0.007099042109691367,3.285740236148922,-0.17948667788255537,43.6602892919013,35.304362331623224,-0.7180494522523588,0.26299394118588637,-1.6554836914881719,-2.237002679551736,20.599233178681388,0.600000381469723,-1.5202963635323954,-0.07499933242797852,-2.157695029206508,2.0076963643505508,-1.1163471808172432,0.9663485159612861,-1.8699187152016599,51.776691029746026,26.45990558594288,1.0413478483892642,5,-0.23000049591064453,0.4049997329711914,-1.3024997711181605,-2.1149997711181605,4.810001373291016,0,0.006174800906154854,2.022218454626372,30.989999771118164,-1.9130375290766302,31.239999771118164,-1.1772194685009338,30.649999618530273,0.006174800906154854
10878,2023-05-09,30.10000038146973,30.57999992370605,29.90999984741211,30.3799991607666,30706500.0,-0.02177445779416265,-1.0303037308903744,-3.9999999999997464,43.71257826983577,38.94460231336993,0.16003662614035008,0.796630658756122,-0.8381649382052281,-1.5610361160294701,18.749693469653934,0.8600006103515625,-1.4506350955079022,-0.6324995040893526,-2.6134923436881685,1.3484933355094633,-1.6229959238887623,0.3579969157100571,-1.1265202798624756,10.497270172325528,-16.733302554942945,0.9904964197994083,5,0.43999958038329723,1.0749998092651332,-0.4724998474121129,-1.284999847412113,5.719999313354489,1,0.03920266744920764,3.285740236148922,30.770000457763672,2.022218454626372,30.989999771118164,-1.9130375290766302,31.239999771118164,0.03920266744920764
10879,2023-05-10,29.96999931335449,30.399999618530273,29.489999771118164,30.290000915527344,40526500.0,-0.004318972307896463,2.3703759956201544,1.1428678474114713,44.566537002677514,41.251875128598684,0.4852979998641196,0.806527281880097,-0.5602855846520924,-1.418259388662488,17.08263911185558,0.9099998474121094,-1.2776191236028858,-0.6600005149841337,-2.5714179642061374,1.2514169342378736,-1.6157092395951373,0.29570820962686994,-0.9245888198828958,21.5246475680871,-7.829908897770036,0.9557087246110036,5,1.0600004196167028,1.2050008773803746,0.01750135421753285,-0.8249988555908168,6.399999618530284,2,0.06172840920437994,-1.0303037308903744,30.10000038146973,3.285740236148922,30.770000457763672,2.022218454626372,30.989999771118164,0.06172840920437994
10880,2023-05-11,28.86000061035156,29.68000030517578,28.81999969482422,29.60000038146973,47144400.0,-0.03703699460908294,-1.0975583659171422,2.312487706603562,41.76201957280615,41.57677533396807,1.6075839069358224,1.748638454329292,0.6748468956397922,-0.2840863688720141,15.64022679883209,1.1499996185302699,-0.9984297696776494,-1.6064991950988805,-3.536999676828845,0.3240012866310842,-2.571749435963863,-0.6412489542338982,3.70999908447266,1.5444368019581722,-29.868850619861416,0.9652502408649816,5,1.4099988937377965,1.9499998092651403,1.2974991798400914,0.4249992370605504,6.139999389648441,3,0.0859320682532072,2.3703759956201544,29.96999931335449,-1.0303037308903744,30.10000038146973,3.285740236148922,30.770000457763672,0.0859320682532072
10881,2023-05-12,28.95000076293945,29.10000038146973,28.71999931335449,29.03000068664551,24147300.0,0.003118508339726489,2.45456594678476,0.10810803844598289,45.66545052793275,42.69247751196562,1.3262768898099928,1.504209291067479,0.6855592989799995,-0.34547099884006016,14.147812138772217,0.3800010681152415,-0.7407480218647287,-1.3694991111755392,-3.2913234202373793,0.5523251978863009,-2.3304112657064593,-0.4085869566446192,3.5449989318847663,10.849120685637564,-23.3113600631306,0.9609121545309205,5,1.269998550415039,1.8599996566772496,1.3699989318847692,0.3349990844726598,3.9500007629394567,4,0.1423142944147695,-1.0975583659171422,28.86000061035156,2.3703759956201544,29.96999931335449,-1.0303037308903744,30.10000038146973,0.1423142944147695
10882,2023-05-15,29.79999923706055,29.82999992370605,28.8799991607666,28.899999618530273,28717500.0,0.029360913703644353,-1.021277070638812,-11.250005960469208,55.56901014335834,45.01657659106226,0.4446549221529281,0.49531014972266263,-0.058220635273880106,-1.1595450243096082,12.321352311184882,0.9500007629394496,-0.5622603056734619,-0.4025006294250453,-2.1330663170371196,1.328065058187029,-1.2677834732310806,0.4627822143809901,2.5440004425048777,58.064492973576435,18.819743877174965,0.8652828438060368,5,0.4200000762939382,1.0100011825561488,0.5575008392333949,-0.514999389648441,2.909999847412106,0,0.13791948709985835,2.45456594678476,28.95000076293945,-1.0975583659171422,28.86000061035156,2.3703759956201544,29.96999931335449,0.13791948709985835
10883,2023-05-16,29.21999931335449,29.899999618530273,29.209999084472656,29.6200008392334,22812000.0,-0.019463085186416706,-2.285701310614799,-0.44444632824636393,50.980393019584945,46.140599258453896,1.0487163102859505,0.9167520545068619,0.6366657174373493,-0.5410401029716994,10.41600806618922,0.6900005340576172,-0.5796109803722693,-0.8520005226135297,-2.454729730280331,0.7507286850532715,-1.6533651264469285,-0.05063591878013085,2.9790403515624995,29.761899355588696,-12.793566677089146,0.8013646038333997,5,1.0,1.5900011062622106,1.2200007438659703,0.06500053405762074,3.7800006866455114,1,0.2176592288554049,-1.021277070638812,29.79999923706055,2.45456594678476,28.95000076293945,-1.0975583659171422,28.86000061035156,0.2176592288554049
10884,2023-05-17,28.8700008392334,29.559999465942386,28.68000030517578,29.520000457763672,41667300.0,-0.011978045254817271,1.410964416075068,1.6249928474698974,43.97076387632104,45.898034368026536,1.251251426863675,1.1459332805133045,1.1146817311971695,-0.1604081231866168,9.162489819294839,0.8799991607666051,-0.5170560676484541,-1.0879990577697747,-2.692224903041577,0.5162267875020277,-1.8901119804056776,-0.28588613513387173,3.189877211621088,15.573823032342085,-24.00141618251316,0.8021129226359016,5,1.1749992370605469,1.8299989700317454,1.8524994850158691,0.41499900817871094,4.469999313354492,2,0.24073427965218475,-2.285701310614799,29.21999931335449,-1.021277070638812,29.79999923706055,2.45456594678476,28.95000076293945,0.24073427965218475
10885,2023-05-18,29.68000030517578,29.76000022888184,28.8700008392334,29.0,36529200.0,0.028056787059099086,1.1190457809001682,-1.0461549296187942,41.17646915349021,45.673723428656444,0.21981027105329787,0.2561304103358637,0.43024448620231226,-0.9210212210390267,8.243628095858945,0.889999389648441,-0.3802412673153519,-0.2189995765686028,-1.7694410160978222,1.3314418629606166,-0.9942202963332107,0.5562211431960051,2.1770850809379816,81.96725924791012,43.45822348901944,0.7752207197646097,5,0.07999992370605469,0.8949995040893626,1.5349998474121094,-0.3950004577636719,4.419998168945305,3,0.22540426408089864,1.410964416075068,28.8700008392334,-2.285701310614799,29.21999931335449,-1.021277070638812,29.79999923706055,0.22540426408089864
10886,2023-05-19,29.93000030517578,30.239999771118164,29.5,29.60000038146973,40668700.0,0.008423180506383021,-1.7924483487060636,0.48529378765608877,47.4692253861797,46.09693855024294,-0.21943951776449921,-0.02425374335625108,0.2964710743065595,-1.121595806228953,7.933790927377727,0.7399997711181641,-0.34905536004202276,0.049500370025633345,-1.4895828639674846,1.5885836040187513,-0.7200412469709256,0.8190419870221923,1.7364599760817043,80.12823255967497,40.57657935296952,0.7695416169965591,5,-0.3000001907348633,0.6449995040893626,1.2649998664855957,-0.6450004577636719,3.6399993896484375,4,0.1693952436728665,1.1190457809001682,29.68000030517578,1.410964416075068,28.8700008392334,-2.285701310614799,29.21999931335449,0.1693952436728665
10887,2023-05-22,30.28000068664551,30.45000076293945,29.81999969482422,29.85000038146973,28693400.0,0.01169396518212551,-1.5714241228172092,1.3030315290581882,53.57644152715327,47.192923356611544,-0.7222032894201327,-0.3430099342986601,0.044015117317190544,-1.4172386949544595,8.287417443913293,0.6300010681152308,-0.4118180988054121,0.36850070953369496,-1.1768455957342034,1.9138470148015934,-0.40417244310025424,1.1411738621676442,1.2072719960470728,90.3954783995521,47.71066044677059,0.7726731526339483,5,-0.7150001525878942,0.29499912261963246,1.0449991226196254,-0.995000839233402,2.629999160766598,0,0.08652578533093958,-1.7924483487060636,29.93000030517578,1.1190457809001682,29.68000030517578,1.410964416075068,28.8700008392334,0.08652578533093958
10888,2023-05-23,29.51000022888184,30.20000076293945,29.489999771118164,30.04999923706055,29400900.0,-0.025429340829020153,-1.448279604192179,-1.2558107556643778,41.88034234479016,46.89445728351295,-0.049948221179473506,0.5023651390648425,0.9133278736580799,-0.590419558144383,8.48763142442967,0.7900009155273473,-0.4540970744251318,-0.4329998016357379,-1.9141668565475136,1.0481672532760378,-1.1735833290916275,0.3075837258201517,1.808836111159735,46.8926389292991,5.249655045656503,0.7405835274558886,5,0.0550003051757777,1.0299997329711879,1.9024996757507289,-0.22500038146973012,3.929998397827145,1,0.10843777806748145,-1.5714241228172092,30.28000068664551,-1.7924483487060636,29.93000030517578,1.1190457809001682,29.68000030517578,0.10843777806748145
10889,2023-05-24,29.0,29.489999771118164,28.81999969482422,29.309999465942386,28045800.0,-0.017282284816205973,1.0,0.5740741394839619,33.86166548991817,46.016640163192065,0.3441821500596447,1.0629241654317596,1.4845895792105637,-0.03668740262270376,8.903424757827091,0.6900005340576207,-0.5088811351972709,-0.9405000686645515,-2.4281678942009606,0.5471677568718576,-1.6843339814327543,-0.19666615589634873,2.160506177949628,11.042956271428428,-27.978511360807943,0.7438339127682039,5,0.5650005340576172,1.5399999618530273,2.3025002479553223,0.2849998474121094,4.619998931884773,2,0.13793103448275867,-1.448279604192179,29.51000022888184,-1.5714241228172092,30.28000068664551,-1.7924483487060636,29.93000030517578,0.13793103448275867
10890,2023-05-25,27.399999618530273,28.290000915527344,26.86000061035156,28.290000915527344,78009400.0,-0.0551724269472319,2.2134791488522785,2.8709768718197655,28.34739802123444,44.09241210689225,1.916882633265228,2.602615400088297,3.1156272159258194,1.5946721642697597,9.550941856472244,2.139999389648441,-0.5642308461776331,-2.4175004005432115,-4.290160823648165,-0.544839977438258,-3.3538306120956882,-1.4811701889907347,3.6116762070529234,15.041754463142581,-20.08807811630048,0.9363302115524761,5,1.2550010681152308,2.315000534057617,3.9200005531311,1.885000228881836,5.109998703002923,3,0.21678834367721933,1.0,29.0,-1.448279604192179,29.51000022888184,-1.5714241228172092,30.28000068664551,0.21678834367721933
10891,2023-05-26,29.0,29.09000015258789,27.10000038146973,27.440000534057614,71910600.0,0.05839417531917279,1.287356359638301,-1.7528058343352297,40.84797935408132,42.456742019194806,0.3628813542084828,0.8857867948091922,1.5088350197903821,0.030863124595690294,8.8289795138232,1.9899997711181605,-0.5902162071623351,-0.7145000457763686,-2.524989514457971,1.0959894229052338,-1.6197447801171698,0.1907446885644326,1.6795418083646645,59.610008320077625,25.487655628914418,0.9052447343408012,5,-0.34499931335449574,0.7150001525878906,2.3299999237060547,0.2849998474121094,2.9699993133544886,4,0.175862016349003,2.2134791488522785,27.399999618530273,1.0,29.0,-1.448279604192179,29.51000022888184,0.175862016349003
10892,2023-05-30,29.989999771118164,30.040000915527344,29.0,29.70000076293945,54874800.0,0.03413792314200559,4.333320291676651,0.18589686375535253,49.44944627690811,42.28663682556405,-0.6675304857182773,-0.13557937011267285,0.5353353431986143,-0.9319898861723672,8.265550584926212,1.0400009155273438,-0.4737500087933668,0.2909996986389167,-1.5036225817607551,2.0856219790385886,-0.6063114415609192,1.1883108388387527,0.3839787414054534,93.71254544229367,54.26361760845239,0.8973111401998365,5,-1.3349990844726598,-0.27499961853027344,1.3000001907348633,-0.7049999237060547,1.860000610351566,1,0.1193731227418604,1.287356359638301,29.0,2.2134791488522785,27.399999618530273,1.0,29.0,0.1193731227418604
10893,2023-05-31,31.440000534057614,32.290000915527344,29.670000076293945,29.70000076293945,136243800.0,0.048349475625400595,-1.9111101927586611,6.000019731260162,56.498680539440805,43.67862756591069,-1.9774582501976283,-1.5326318544163264,-0.860021357041699,-2.3442205345426608,8.457236473280783,2.6200008392333984,-0.36346970059966566,1.6575004577636676,-0.29912256775613244,3.6141234832834677,0.6791889450037658,2.6358119705235694,-4.579999923706055,84.34621853226189,40.86898888816655,0.9783115127599001,5,-1.8649997711181605,-1.725000381469723,-0.36000061035155895,-2.1550006866455043,1.3000011444091903,2,0.0467557025567511,4.333320291676651,29.989999771118164,1.287356359638301,29.0,2.2134791488522785,27.399999618530273,0.0467557025567511
10894,2023-06-01,31.1299991607666,31.940000534057614,31.020000457763672,31.79999923706055,52667400.0,-0.00986009440283564,-1.0674217502652,-0.3850575657624319,60.79923168877299,45.85893451427544,-1.4674844421682316,-1.2488558059630357,-0.47528495252977265,-2.016549805105484,8.29894311019056,0.9200000762939418,-0.4192766587360417,1.3234991073608384,-0.6889073208172789,3.3359055355389557,0.31729589327177976,2.329702321449897,-4.161398544311528,78.63716962124204,28.622414548300597,1.0062032140890587,6,-1.5549983978271484,-1.414999008178711,-0.2974991798400879,-1.8449993133544922,2.1700000762939524,3,0.07420493184123478,-1.9111101927586611,31.440000534057614,4.333320291676651,29.989999771118164,1.287356359638301,29.0,0.07420493184123478
10895,2023-06-02,31.309999465942386,31.59000015258789,30.82999992370605,31.399999618530273,36496200.0,0.005782213621214671,2.2340351275891326,0.13432857065586562,61.13206895316976,47.377028243941,-1.555535124168916,-1.5002622485963322,-0.566279221261393,-2.1869156233890443,7.686629574171536,0.7600002288818395,-0.3770243529387898,1.4999994277954123,-0.5231194410370144,3.523118296627839,0.48843999337919897,2.5115588622116256,-4.234970843505867,81.1175077313763,25.068393135342795,1.011559434416214,6,-1.7349987030029332,-1.5949993133544957,-0.48499965667724965,-2.024999618530277,2.6700000762939418,4,0.07377832977784293,-1.0674217502652,31.1299991607666,-1.9111101927586611,31.440000534057614,4.333320291676651,29.989999771118164,0.07377832977784293
10896,2023-06-05,29.86000061035156,31.399999618530273,29.82999992370605,31.309999465942386,48244100.0,-0.046311046960191504,-1.0794694792686341,16.11107108040592,50.26786325537383,47.00940843596551,-0.13020207963329966,-0.14678653092933658,0.9286974908665435,-0.7376918886891808,6.779918328775475,1.5699996948242223,-0.2622102266841111,0.10650053024291495,-1.8395104006515943,2.052511461137424,-0.8665049352043397,1.0795059956901696,-2.680672542053223,26.139828906816952,-28.429363109056005,0.9730054654472546,6,-0.2849998474121058,-0.14500045776366832,0.9124994277954173,-0.5750007629394496,4.009998321533214,0,0.08874740981294438,2.2340351275891326,31.309999465942386,-1.0674217502652,31.1299991607666,-1.9111101927586611,31.440000534057614,0.08874740981294438
10897,2023-06-06,30.959999084472656,31.45000076293945,29.70000076293945,29.770000457763672,42295300.0,0.0368385281860899,-1.6315828722705372,-0.8206893558023524,57.423207649575126,48.736393469830496,-1.255643264285915,-1.2983900864658757,-0.12325221387775542,-1.838623443956866,6.106799450423028,1.75,-0.14803238976901056,1.1969990730285645,-0.7716293533726208,3.1656274994297497,0.21268485982797003,2.181313286229159,-3.6784575592297415,49.23658759422991,-8.120650003861776,0.9843142132005933,6,-1.3849983215332031,-1.3849983215332031,-0.17499923706054688,-1.6749992370605469,2.19000244140625,1,0.032622747375608885,-1.0794694792686341,29.86000061035156,2.2340351275891326,31.309999465942386,-1.0674217502652,31.1299991607666,0.032622747375608885
10898,2023-06-07,31.28000068664551,31.3700008392334,30.93000030517578,31.03000068664551,39098000.0,0.010335969368078679,1.0465126594631378,0.2100842760561755,60.307952712121924,51.67486982785314,-1.4507257791271648,-1.6078939014899412,-0.3846931029243059,-2.164732360360002,5.829657001545288,0.4400005340576172,-0.10093120219743312,1.4580006599426305,-0.6208004469213115,3.5368017668065725,0.4186001065106595,2.4974012133746015,-3.8982899735969063,70.53571808703161,7.5671012772322825,1.0394005534319701,6,-1.7049999237060582,-1.7049999237060582,-0.42250061035156605,-1.995000839233402,3.0899982452392614,2,0.018222496237590313,-1.6315828722705372,30.959999084472656,-1.0794694792686341,29.86000061035156,2.2340351275891326,31.309999465942386,0.018222496237590313
10899,2023-06-08,31.81999969482422,31.85000038146973,31.059999465942386,31.43000030517578,35199000.0,0.017263395023173755,2.511109227313131,1.55999755859375,59.369522845589955,55.121772586114865,-1.7306355316253814,-2.1103899930244943,-0.8621953582734321,-2.7048865258972974,6.021545524398883,0.7900009155273438,-0.11852355331673792,1.9054996490478509,-0.35750675899066664,4.168506057086368,0.7739964450285903,3.0370028530671114,-4.3401231777260385,98.60461897821081,36.46784243959091,1.1315032040192592,6,-2.1249990463256836,-2.2449989318847656,-0.9624996185302734,-2.5349998474121094,2.6800003051757812,3,0.028912696180579456,1.0465126594631378,31.28000068664551,-1.6315828722705372,30.959999084472656,-1.0794694792686341,29.86000061035156,0.028912696180579456
10900,2023-06-09,31.34000015258789,31.989999771118164,30.68000030517578,31.93000030517578,40218000.0,-0.015084838052792482,2.690144099031818,-1.5128232716459955,56.05150069843331,56.811052735487316,-0.7073585920878784,-1.5126216994234305,-0.3958787014604823,-2.2196916406264293,6.210408112320826,1.3099994659423828,0.01868850216113671,1.3015001296997077,-0.9898222704666964,3.5928225298661083,0.15583892961650747,2.447161329782908,-3.7639211475211276,71.61572488857834,11.269170082717231,1.145661200083201,6,-0.6949996948242188,-1.7649993896484375,-0.4825000762939453,-2.0550003051757812,3.1199989318847656,4,0.06253985561358766,2.511109227313131,31.81999969482422,1.0465126594631378,31.28000068664551,-1.6315828722705372,30.959999084472656,0.06253985561358766
10901,2023-06-12,33.06999969482422,33.299999237060554,31.36000061035156,31.399999618530273,59881600.0,0.05520100618421586,-1.2171437041622784,-2.8305078718520673,60.706058561601544,58.061787433786584,-2.0107685901304606,-3.0758349523001662,-2.138116099935651,-3.9217691706289983,6.638406499311126,1.9599990844726634,0.3234729761151769,2.825499725341796,0.22611954884833096,5.424879901835261,1.5258096370950618,4.1251898135885305,-5.399642251548244,93.61112111880861,35.534413293664926,1.2996900882467335,6,-1.585000038146969,-2.989999771118164,-2.2124996185302734,-3.7849998474121094,0.299999237060554,0,0.0275173829999924,2.690144099031818,31.34000015258789,2.511109227313131,31.81999969482422,1.0465126594631378,31.28000068664551,0.0275173829999924
10902,2023-06-13,33.90999984741211,33.950000762939446,33.06999969482422,33.77000045776367,51990000.0,0.02540067010400837,6.999965321126822,0.08383196601950064,66.79389118474444,59.20569972770921,-2.4990413482240577,-3.786260139547693,-2.9995434819733013,-4.722452103035369,7.233316628959477,0.8800010681152273,0.8920279741147219,3.45999984741211,0.39961131386127846,6.520388380962938,1.929805580636696,4.990194114187524,-6.014456732384751,98.77673058325217,37.66247749298795,1.5301942667754147,6,-2.0849990844726634,-3.5049991607666087,-3.052499771118164,-4.625,0.1100006103515625,1,-0.0011796200444509353,-1.2171437041622784,33.06999969482422,2.690144099031818,31.34000015258789,2.511109227313131,31.81999969482422,-0.0011796200444509353
10903,2023-06-14,35.58000183105469,35.599998474121094,33.799999237060554,33.86999893188477,74404300.0,0.04924806815562488,1.0571464694354809,12.214359673024472,73.07153171575212,60.56928861959578,-3.933696198239222,-5.2231499166049495,-4.6791012911578775,-6.355800437042415,8.103163764910038,1.7999992370605398,1.3160594661594196,4.812001705169678,1.048746370710468,8.575257039628884,2.9303740379400764,6.693629372399283,-7.321191257152606,99.59356401405546,30.817725866086107,1.8816276672296035,6,-2.930002212524414,-4.350002288818359,-4.722501754760742,-6.295001983642578,-1.9500007629394531,2,-0.06829680101519398,6.999965321126822,33.90999984741211,-1.2171437041622784,33.06999969482422,2.690144099031818,31.34000015258789,-0.06829680101519398
10904,2023-06-15,35.81999969482422,36.41999816894531,35.220001220703125,35.279998779296875,67676300.0,0.006745302175899859,-2.6363762470089127,0.31578947368421184,82.63566017552041,62.958576533190296,-3.8425387931658825,-5.181429157434877,-4.932833138662282,-6.574142484647716,9.400106472548188,1.1999969482421875,1.6067300435128473,4.7044996261596665,0.4303396894582292,8.978659562861104,2.567419657808948,6.841579594510385,-6.973894088904615,89.54706102055817,13.3969619458924,2.137079968350719,6,-2.760000228881836,-4.180000305175781,-4.962499618530273,-6.534999847412109,-1.720001220703132,3,-0.04048020031527144,1.0571464694354809,35.58000183105469,6.999965321126822,33.90999984741211,-1.2171437041622784,33.06999969482422,-0.04048020031527144
10905,2023-06-16,36.36999893188477,36.79999923706055,35.599998474121094,36.36000061035156,110188500.0,0.015354529361987224,1.7586258303553812,0.01851537885532335,81.09704591093372,66.38404127269695,-4.022280773688934,-5.48579189942032,-5.481754354787007,-7.093479324545086,10.860855607734333,1.2000007629394531,1.730281608218256,4.919998931884773,0.10584437020595772,9.734153493563593,2.5129216510453674,7.327076212724183,-6.766504069662599,92.09558063002841,13.281006965613997,2.407077280839409,6,-3.1199989318847727,-4.539999008178718,-5.267498970031745,-7.084999084472663,-2.0099983215332173,4,-0.051415974341571524,-2.6363762470089127,35.81999969482422,1.0571464694354809,35.58000183105469,6.999965321126822,33.90999984741211,-0.051415974341571524
10906,2023-06-20,35.0,37.11000061035156,34.720001220703125,36.77000045776367,65970200.0,-0.0376683797668117,-1.0515033685606463,-177.02975963360177,70.482425174761,67.83506544216205,-2.0634960656914743,-3.917329682372859,-4.1259299096148006,-5.6969604199846415,11.726353359031554,2.3899993896484375,1.8129827539900205,3.2965000152587898,-1.7107212072976097,8.30372123781519,0.7928894039805883,5.800110626536988,-4.5329246127972205,47.772273955632436,-27.953327565173517,2.5036106112781993,6,-1.1049995422363281,-3.0149993896484375,-4.460000038146973,-5.715000152587891,-0.450000762939446,1,-0.015428597586495507,1.7586258303553812,36.36999893188477,-2.6363762470089127,35.81999969482422,1.0571464694354809,35.58000183105469,-0.015428597586495507
10907,2023-06-21,32.900001525878906,35.049999237060554,32.830001831054695,34.919998168945305,70973500.0,-0.05999995640345979,-1.0555569291630744,1.1412407461287257,55.66770776150493,67.31948266987128,0.3806622880955999,-1.6980427648262904,-2.055451308527445,-3.5886113041239653,11.981419902055846,2.2199974060058594,1.8401058453351595,1.065501499176026,-3.921962812403528,6.052965810755577,-1.4282306566137493,3.5592336549658015,-1.5029166074352958,1.635507354880868,-69.98410409436808,2.493732155789776,6,0.9949989318847656,-0.9150009155273438,-2.3850016593933105,-3.495001792907715,3.9300003051757812,2,0.014285634778349987,-1.0515033685606463,35.0,1.7586258303553812,36.36999893188477,-2.6363762470089127,35.81999969482422,0.014285634778349987
10908,2023-06-22,32.709999084472656,33.240001678466804,32.130001068115234,32.689998626708984,45740300.0,-0.005775149926871448,1.0555459403709282,-0.009901233169036728,56.19122401143333,66.96633835496498,0.8882509641024896,-1.3238889007517116,-1.8923047104230122,-3.3604616966345446,12.41672623213576,1.1100006103515696,2.134847349529384,0.7154991149902337,-4.162086588222408,5.593084818202879,-1.7232937366160854,3.1542919665965563,4.400001525878906,11.646547583756742,-56.64463344152361,2.438792851606322,6,1.1850013732910156,-0.7249984741210938,-2.1949992179870605,-3.2299985885620117,3.0600013732910156,3,0.04004895780975026,-1.0555569291630744,32.900001525878906,-1.0515033685606463,35.0,1.7586258303553812,36.36999893188477,0.04004895780975026
10909,2023-06-23,33.0,33.450000762939446,32.029998779296875,32.209999084472656,46199200.0,0.008865818515568336,-1.4695653904586132,39.49914171275987,56.5656601584122,67.02346718385152,0.8752807736289725,-1.3690465640725549,-2.1957068925743215,-3.606888740724635,12.972844512460108,1.420001983642571,2.276574759586989,0.8055000305175781,-3.8793130844881816,5.490313145523338,-1.5369065269852982,3.147906588020458,4.010400619506839,19.0945053360687,-45.608989188558546,2.3424065575028794,6,1.2350006103515625,-1.0149993896484375,-2.4850001335144043,-3.354999542236328,2.799999237060547,4,0.019090941458037358,1.0555459403709282,32.709999084472656,-1.0555569291630744,32.900001525878906,-1.0515033685606463,35.0,0.019090941458037358
10910,2023-06-26,33.34000015258789,33.990001678466804,33.09999847412109,33.189998626708984,38952400.0,0.010303034926905763,-4.393928885189663,0.18987512916839697,64.79591853284646,67.4778960695454,0.9485674587796566,-1.3082967835639963,-2.5489799763919656,-3.905845374602201,12.224007539643354,0.990001678466804,2.3808893762991588,0.8485001564025865,-3.2761690901521305,4.9731694029573035,-1.213834466874772,2.910834779679945,3.4711843933105513,25.78741931317452,-41.98502965174066,2.062334623277359,6,1.2299995422363281,-1.3549995422363281,-2.967500209808346,-3.6949996948242188,1.049999237060554,0,0.022795390463554055,-1.4695653904586132,33.0,1.0555459403709282,32.709999084472656,-1.0555569291630744,32.900001525878906,0.022795390463554055
10911,2023-06-27,34.09999847412109,34.22999954223633,33.009998321533196,33.220001220703125,33038900.0,0.022795390463554055,1.140354164714713,5.866588678093641,63.74781039014134,67.13944264792282,0.3911756889771283,-1.7566921436062728,-3.30595648617345,-4.632897524290669,12.201386898205742,1.220001220703132,2.4987223100320577,1.3534985542297306,-2.482822429469479,5.1898195379289405,-0.5646619376198743,3.2716590460793356,2.519938641113292,68.54302586288526,-1.5090610806430362,1.9181604918496056,6,0.4700012207031321,-2.114997863769524,-3.9324984550475968,-4.454998016357415,0.7700004577636861,1,0.007624696418323529,-4.393928885189663,33.34000015258789,-1.4695653904586132,33.0,1.0555459403709282,32.709999084472656,0.007624696418323529
10912,2023-06-28,33.56999969482422,33.810001373291016,33.029998779296875,33.610000610351555,33906900.0,-0.015542486891871543,2.5454466638923567,-0.045455727699115774,59.84522753464675,65.66985329446668,0.9698652104038885,-0.9957918266897323,-2.7870917043083416,-4.09058323412075,12.94328447482056,1.0699996948242116,2.70742748600361,0.6444997787475586,-2.978424094642506,4.2674236521376265,-1.1669621579474736,2.455961715442591,2.8663398869726606,70.000017339527,0.00873030361816518,1.8114619366950337,6,1.0,-1.5849990844726562,-3.467499732971188,-3.924999237060547,1.5699996948242259,2,0.02919271823488967,1.140354164714713,34.09999847412109,-4.393928885189663,33.34000015258789,-1.4695653904586132,33.0,0.02919271823488967
10913,2023-06-29,32.90999984741211,33.34000015258789,32.490001678466804,33.34000015258789,38313000.0,-0.019660406714685386,2.9534784691541693,10.749761586879652,54.6383000274983,62.559035500242004,1.3536460886228667,-0.23190665233495622,-2.136130930802537,-3.424056429185743,12.608348134527864,1.0799980163574148,2.7007542034288115,-0.08900003433227255,-3.644040327327417,3.4660402586628756,-1.8665201808298448,1.6885201121652997,3.35008610228477,40.000034679054025,-25.28246403892763,1.7775201464975738,6,1.6599998474121094,-0.9249992370605469,-2.839999675750729,-3.005000114440918,2.3199996948242188,3,0.11911279251953055,2.5454466638923567,33.56999969482422,1.140354164714713,34.09999847412109,-4.393928885189663,33.34000015258789,0.11911279251953055
10914,2023-06-30,33.439998626708984,33.560001373291016,33.15999984741211,33.360000610351555,33798400.0,0.016104490481744893,1.499982118802675,-0.1860417664697385,58.89830207112279,60.09250840692968,0.5034878093764661,-0.6113152211826502,-2.6472747218220363,-3.9183536319344014,12.3047586008025,0.6500015258789062,2.5440993335279494,0.3254987716674833,-3.122353065248795,3.773350608583762,-1.3984271467906524,2.0494246901256226,2.650883836171893,54.59759279152855,-9.47550601633845,1.7239259184581393,6,1.1300010681152344,-1.4549980163574219,-3.387498378753662,-3.3599987030029297,1.5800018310546875,4,0.06967709111069409,2.9534784691541693,32.90999984741211,2.5454466638923567,33.56999969482422,1.140354164714713,34.09999847412109,0.06967709111069409
10915,2023-07-03,33.61999893188477,33.889999389648445,33.139999389648445,33.540000915527344,15753000.0,0.005382784466744006,1.4193590067002873,1.0,52.68292410610449,58.11478606596784,-0.12027063730862864,-0.6423146739730257,-2.796590705290093,-4.066991370942851,12.208490660604136,0.75,2.115142262190197,0.3899991035461525,-2.9566093496447365,3.7366075567370416,-1.2833051230492885,2.063303330141597,2.308448183652743,64.94245061714888,4.415455724428085,1.6733042265954439,7,-0.07999992370606179,-1.6349983215332102,-3.5674986839294505,-3.394998550415046,0.6599998474121023,0,0.0648423668778968,1.499982118802675,33.439998626708984,2.9534784691541693,32.90999984741211,2.5454466638923567,33.56999969482422,0.0648423668778968
10916,2023-07-05,32.509998321533196,33.330001831054695,32.5,33.310001373291016,37664700.0,-0.03301608107128362,-1.0243954632998247,-10.000286109388357,43.34599822899357,56.745707229022145,0.6698172824696513,0.7129497349429457,-1.6501181529722686,-2.9188310129188935,12.682881115872485,1.1199989318847727,1.49313365487955,-0.8525013923645091,-3.826401072377344,2.1213982876483293,-2.3394512323709264,0.6344484476419083,3.2625108605546913,1.4283339827401764,-52.018888469162285,1.4869498400064192,7,0.6200008392334055,-0.4049978256225515,-3.324997901916497,-2.1599979400634695,2.1700019836425852,2,0.057828396345072086,1.4193590067002873,33.61999893188477,1.499982118802675,33.439998626708984,2.9534784691541693,32.90999984741211,0.057828396345072086
10917,2023-07-06,31.96999931335449,32.040000915527344,31.3799991607666,31.899999618530273,41693600.0,-0.01661024411130274,5.2856442208134276,-0.08749928474698596,30.777396420641566,53.92194860782305,1.1890651485588712,1.4045047845837324,-1.0585378162194097,-2.3352816701587997,13.28518127444937,1.1299991607665945,0.8366119864844279,-1.4430004119873097,-4.276091332378552,1.3900905084039294,-2.859545872182931,-0.02645495179168833,3.6528094526217565,23.505980031353257,-23.10832751361536,1.4165454601956202,7,0.8350000381469762,1.0850009918212926,-2.7849988937377894,-1.619998931884762,2.920000076293956,3,0.0907100306792592,-1.0243954632998247,32.509998321533196,1.4193590067002873,33.61999893188477,1.499982118802675,33.439998626708984,0.0907100306792592
10918,2023-07-07,31.85000038146973,32.40999984741211,31.81999969482422,32.0,28345700.0,-0.0037534855946848023,-4.619022533855278,-2.1428610354224014,28.586830809850028,50.81318979131615,1.312240401538002,1.6542082968261518,-0.862142857983816,-2.17310575556715,13.827391499520408,0.5900001525878906,0.38431489696722565,-1.5914993286132777,-4.344582073177268,1.1615834159507124,-2.9680407008952763,-0.21495795633127912,3.518239808193936,18.725146527676017,-21.530720773308303,1.3765413722819952,7,0.9549989700317347,1.5399999618530238,-2.664999961853031,-1.5000000000000036,3.829999923706051,4,0.10329667091912587,5.2856442208134276,31.96999931335449,-1.0243954632998247,32.509998321533196,1.4193590067002873,33.61999893188477,0.10329667091912587
10919,2023-07-10,32.740001678466804,32.830001831054695,31.770000457763672,31.8700008392334,36305700.0,0.027943525473703712,1.0190480342522972,-5.800020345104008,31.11343150988627,47.07069123320945,0.42631099445157616,0.8818796289246436,-1.6693115642777663,-3.0273019282163744,14.062413921428195,1.0600013732910227,0.31232153180124556,-0.7474981307983342,-3.4159482565162165,1.9209519949195482,-2.0817231936572753,0.586726932060607,2.388944049463035,54.18336229818025,19.63866123765368,1.334225062858942,7,0.06499767303466086,0.6649990081787038,-3.095001220703132,-2.3900012969970774,2.029998779296868,0,0.07605368772498267,-4.619022533855278,31.85000038146973,5.2856442208134276,31.96999931335449,-1.0243954632998247,32.509998321533196,0.07605368772498267
10920,2023-07-11,33.299999237060554,33.360000610351555,32.5,32.81999969482422,28148800.0,0.017104383930501177,1.8666577657403787,0.5517230795539038,40.34089973149723,44.469923382249,-0.15640506820798805,0.5019862343865285,-2.164374243390771,-3.5493115491053295,14.73946741490328,0.8600006103515554,0.25991600877657106,-0.28550052642821555,-2.758695592583045,2.1876945397266176,-1.5220980595056304,0.9510970066491993,1.6040096968394906,96.96962983014083,61.45030024012078,1.2365975330774162,7,-0.6649999618530344,0.10500144958495383,-3.654998779296882,-2.9499988555908274,0.22999954223632102,1,0.051651689492799635,1.0190480342522972,32.740001678466804,-4.619022533855278,31.85000038146973,5.2856442208134276,31.96999931335449,0.051651689492799635
10921,2023-07-12,33.97999954223633,34.080001831054695,33.060001373291016,33.689998626708984,37762200.0,0.020420430052712435,3.1632205026001015,0.6041691501958918,57.317062454577695,44.18901615113021,-0.9557216362890841,-0.11209056614338664,-2.808884658005688,-4.190337203996759,14.730593787784901,1.020000457763679,0.19612194747843148,0.3489997863769503,-2.1177381185866224,2.8157376913405194,-0.8843691661048325,1.582368738858733,0.7125688052757084,96.29621518827253,54.15723287947857,1.2333689524817848,7,-1.2499990463256836,-0.5749988555908203,-4.334999084472656,-3.6299991607666016,-1.3999977111816335,2,0.008828700444438065,1.8666577657403787,33.299999237060554,1.0190480342522972,32.740001678466804,-4.619022533855278,31.85000038146973,0.008828700444438065
10922,2023-07-13,33.86999893188477,34.299999237060554,33.61999893188477,34.150001525878906,32745800.0,-0.0032372163576643853,1.3448366580506257,-0.9655231380389642,57.94520941656004,44.55645052769263,-0.8925523333351819,-0.005523574235105855,-2.6394398217195985,-4.031227272617759,14.380449273547303,0.6800003051757812,-0.010140373479096354,0.24099922180176492,-2.224850905430607,2.7068493490341368,-0.991925841814421,1.4739242854179508,0.6238152644225394,83.00393230643046,35.4791054706704,1.2329250636161853,7,-1.0299997329711985,-0.4649982452392649,-4.224998474121101,-3.519998550415046,-1.1199989318847727,3,0.023915010299232264,3.1632205026001015,33.97999954223633,1.8666577657403787,33.299999237060554,1.0190480342522972,32.740001678466804,0.023915010299232264
10923,2023-07-14,33.150001525878906,33.86999893188477,33.0,33.779998779296875,30426200.0,-0.021257674305034335,1.1481519855323437,2.2499693464667265,50.97025668053876,43.67555659540552,-0.15078738872771424,0.5513584931595119,-1.8500529525464486,-3.2563881076668295,12.978210625762376,0.8699989318847727,-0.2822998135687129,-0.3574981689453125,-2.6521035104339106,1.9371071725432891,-1.504800839689615,0.7898045017989901,1.1569837682959658,54.545523081191114,3.282991210327232,1.1473026707443006,7,-0.31000232696533203,0.7449989318847656,-3.575000762939453,-2.8000011444091797,-0.010002136230461645,4,0.0524886209254376,1.3448366580506257,33.86999893188477,3.1632205026001015,33.97999954223633,1.8666577657403787,33.299999237060554,0.0524886209254376
10924,2023-07-17,34.36999893188477,34.59999847412109,33.06999969482422,33.15999984741211,34111200.0,0.036802333328807224,-1.2014380591689893,-1.9206418407508439,55.98141739442117,44.04205584966292,-1.3689508554904677,-0.8251447543178188,-3.013423102034956,-4.38914366616714,11.298156321176,1.529998779296868,-0.445053692855069,0.9349992752075238,-1.1323350633956224,3.00233361381067,-0.0986678940940493,1.968666444509097,-2.989999771118171,89.04763288780123,33.13492233800159,1.0336671693015724,7,-1.380000114440925,-0.47499847412110086,-4.79499816894532,-4.019998550415046,-1.4799995422363281,0,0.03811467599656315,1.1481519855323437,33.150001525878906,1.3448366580506257,33.86999893188477,3.1632205026001015,33.97999954223633,0.03811467599656315
10925,2023-07-18,34.5,34.700000762939446,33.830001831054695,34.279998779296875,29679500.0,0.0037823995389951737,1.80643573494126,0.18181932823445482,52.50627776473815,45.05986468696788,-1.520939461272107,-1.1620009869496428,-3.1031391368713344,-4.420840620258392,9.386308699432998,0.8699989318847514,-0.4829323958656957,1.1585002899169936,-0.4731632916684134,2.7901638715024006,0.34266849912428654,1.9743320807097007,-3.0556008529663075,88.23525451873164,32.51898569101148,0.8158317907927043,7,-1.4600000381469727,-0.6049995422363281,-4.864999294281006,-4.149999618530273,-0.5200004577636719,1,0.007826100225033938,-1.2014380591689893,34.36999893188477,1.1481519855323437,33.150001525878906,1.3448366580506257,33.86999893188477,0.007826100225033938
10926,2023-07-19,34.459999084472656,34.84000015258789,34.330001831054695,34.400001525878906,26486700.0,-0.0011594468268795177,-4.100061036087878,0.27271466222777085,55.941255652657524,47.85584904608076,-1.3133553021475066,-1.2274625070159217,-3.014427931805706,-4.284005612828665,8.155951757810257,0.509998321533196,-0.6247176426980445,1.1454994201660185,-0.3853679841721558,2.6763668245041927,0.3800657179969278,1.9109331223351091,-2.885375872802733,79.34776974986784,24.387469151571267,0.7654337021690879,7,-1.154998779296875,-0.22499847412109375,-4.349998474121094,-4.10999870300293,-1.8699989318847656,2,-0.02698782152884127,1.80643573494126,34.5,-1.2014380591689893,34.36999893188477,1.1481519855323437,33.150001525878906,-0.02698782152884127
10927,2023-07-20,33.36999893188477,34.209999084472656,33.22999954223633,33.700000762939446,37878000.0,-0.03163088164674466,-2.2131100382720064,-5.500254323499255,52.90403669433132,50.55776081102313,-0.0043368952176905395,-0.10587417227532825,-1.8802867655285915,-3.09502200783394,7.917602646252367,1.2299995422363281,-0.7158787602021945,0.031999397277836295,-1.4864563889365954,1.5504551834922644,-0.7272284958293795,0.7912272903850521,-1.599453103759771,20.10863593486029,-35.226179393799754,0.7592278931072145,7,-0.06499862670899148,0.8750009536743093,-2.5874991416931223,-3.019998550415046,-0.11999893188477273,3,-0.023673872523718997,-4.100061036087878,34.459999084472656,1.80643573494126,34.5,-1.2014380591689893,34.36999893188477,-0.023673872523718997
10928,2023-07-21,34.02000045776367,34.25,33.419998168945305,33.72999954223633,79724100.0,0.019478619918618767,1.2133382161458524,-0.8787857770379996,53.60697786193733,53.057043739028806,-0.35107209358238833,-0.6879744408980599,-2.456084701520634,-3.6374233425452758,8.120584800333232,0.8800010681152273,-0.584862748669785,0.6165008544921875,-0.9009102644646134,2.1339119734489884,-0.14220470498621296,1.375206413970588,-2.0652873701708963,53.67234560717249,-1.6831962911390406,0.7587055594784003,7,-0.35000038146972656,0.22499942779541016,-2.9049997329711985,-3.614999771118171,-0.40000152587889914,4,-0.037330994728832945,-2.2131100382720064,33.36999893188477,-4.100061036087878,34.459999084472656,1.80643573494126,34.5,-0.037330994728832945
10929,2023-07-24,33.630001068115234,34.459999084472656,33.560001373291016,33.84000015258789,25225800.0,-0.011463826701961,-4.142866485013624,-0.7241324879640104,50.06061903548683,54.13701255058321,0.1994215038695515,-0.2617784761436539,-1.99069266751183,-3.141478236187268,8.26884384294514,0.8999977111816406,-0.26869523082688573,0.19500141143798544,-1.3132701200373589,1.7032729429133298,-0.5591343542996867,0.9491371771756576,-1.5021707566227533,24.844805853307175,-28.087784072621925,0.754135765737672,7,0.28999900817871094,0.6149988174438477,-1.6900014877319336,-2.4000015258789062,0.6800003051757812,0,-0.014570373562413086,1.2133382161458524,34.02000045776367,-2.2131100382720064,33.36999893188477,-4.100061036087878,34.459999084472656,-0.014570373562413086
10930,2023-07-25,34.09999847412109,34.34000015258789,33.400001525878906,33.700000762939446,31771100.0,0.013975539431411388,1.136357922206245,-1.9047593097184379,60.44679118999621,54.484760187851926,-0.1622214007838565,-0.7082307254333955,-2.342497534622929,-3.5081081850530182,8.067934008439744,0.9399986267089844,0.11579879786908975,0.6269989013671804,-0.9092311361712717,2.1632289389056325,-0.1411161174020492,1.39511392013641,-1.8094379721628826,54.03718025266985,-5.186855617028861,0.7681150187692265,7,-0.17999839782714133,0.1450014114379954,-1.7499990463256765,-2.459999084472649,0.43000030517578836,1,-0.035483845707234396,-4.142866485013624,33.630001068115234,1.2133382161458524,34.02000045776367,-2.2131100382720064,33.36999893188477,-0.035483845707234396
10931,2023-07-26,34.360000610351555,34.529998779296875,33.700000762939446,33.720001220703125,32643200.0,0.007624696418323529,-1.4411695407779435,1.6000076294381695,66.30288243986715,55.413390523774936,-0.40527024681015433,-0.9989733001738017,-2.48175042812246,-3.676072990353191,7.7729226719976285,0.829998016357429,0.4440159598570901,0.8740009307861243,-0.6887413365429325,2.436743198115181,0.09262979712159591,1.6553720644506527,-1.9164737293555731,86.92321009897623,22.223493865061016,0.7813711336645288,7,-0.4400005340576101,-0.11500072479247336,-1.820000648498528,-2.5300006866455007,0.7799987792968892,2,-0.011059402251603734,1.136357922206245,34.09999847412109,-4.142866485013624,33.630001068115234,1.2133382161458524,34.02000045776367,-0.011059402251603734
10932,2023-07-27,34.549999237060554,35.029998779296875,34.110000610351555,34.81999969482422,58890800.0,0.005529645615074852,1.6666666666666872,-0.4218761175881489,68.24324585557397,57.332611543223294,-0.546094670125207,-1.1718708187148579,-2.57370460739153,-3.7751884836964535,7.598862549207253,0.9199981689453196,0.6330442796911768,1.0149995803833107,-0.618678557253034,2.648677718019652,0.19816051156514192,1.8318386492014795,-1.962683959769059,70.55212570267821,0.03540982683051652,0.8168390688181708,7,-0.5000000000000071,-1.3350000381469798,-1.6099987030029368,-2.5649986267089915,2.0600013732910085,3,-0.05672935246754629,-1.4411695407779435,34.360000610351555,1.136357922206245,34.09999847412109,-4.142866485013624,33.630001068115234,-0.05672935246754629
10933,2023-07-28,36.83000183105469,36.9900016784668,35.5099983215332,36.75,90863000.0,0.0659913934686418,6.399988555951858,-0.2963025756227208,73.26508248905826,59.25301877596074,-2.513516199254262,-3.312998110510584,-4.7084494687083165,-5.943580648409004,8.25787849711515,2.440002441406243,0.6649226017798782,3.0990020751953153,0.9286085133782649,5.269395637012366,2.01380529428679,4.184198856103841,-4.04727187360276,95.54317992725511,22.011934039311072,1.085196780908526,7,-1.720001220703125,-2.6450014114379883,-3.8900012969970703,-4.845001220703125,-0.12000274658203125,4,-0.09720341170431512,1.6666666666666872,34.549999237060554,-1.4411695407779435,34.360000610351555,1.136357922206245,34.09999847412109,-0.09720341170431512
10934,2023-07-31,35.77000045776367,37.18999862670898,35.66999816894531,36.86999893188477,55630700.0,-0.028780921004387006,-1.338456753172049,-13.749666221628928,63.293869630167386,60.45164009434177,-1.3790634570465485,-2.1813264580860405,-3.501229548335175,-4.769654737195044,8.849565159491016,1.5200004577636648,0.6820098705839968,1.9225006103515625,-0.4250304910019338,4.270031711705059,0.7487350596748144,3.0962661610283106,-2.5665433282102583,62.53300118265782,-7.7015933697470516,1.173765550676748,7,-0.5600013732910156,-1.485001564025879,-2.8299999237060547,-3.7849998474121094,1.2099990844726562,0,-0.06010627616338915,6.399988555951858,36.83000183105469,1.6666666666666872,34.549999237060554,-1.4411695407779435,34.360000610351555,-0.06010627616338915
10935,2023-08-01,35.79999923706055,36.02000045776367,35.279998779296875,35.81999969482422,24702200.0,0.0008386575038570321,2.5238008737431996,0.018182259552361878,60.53240638537983,60.96176795353313,-1.3469062993527672,-2.149855350161502,-3.406738563461147,-4.691583151373116,9.126427035856597,0.7400016784667969,0.8283696699712948,1.8434993743896513,-0.657012696309728,4.344011445089031,0.5932433390399652,3.0937554097393374,-2.1181571278484626,60.171912880568414,-6.486562896975855,1.2502560353496894,8,-0.5900001525878906,-1.515000343322754,-2.6899986267089844,-3.8149986267089844,2.3800010681152344,1,-0.04162005294757298,-1.338456753172049,35.77000045776367,6.399988555951858,36.83000183105469,1.6666666666666872,34.549999237060554,-0.04162005294757298
10936,2023-08-02,34.389999389648445,35.18000030517578,34.279998779296875,35.150001525878906,39052000.0,-0.03938547143745341,1.1951264898259195,37.99923707800842,52.61569682900369,60.929730190718956,0.05824495601746804,-0.6237699890431045,-1.8941260443115624,-3.1879597717268595,9.59728717484337,1.5200004577636719,0.8035119041283352,0.33949947357178445,-2.0718114978909554,2.750810445034528,-0.8661560121595855,1.5451549593031544,-0.28717849833673625,9.090875312576708,-53.20736197420631,1.205655485731371,8,0.9050006866455007,-0.10500049591065164,-1.112499237060554,-2.404998779296882,3.6199989318847585,2,0.004070933182120706,2.5238008737431996,35.79999923706055,-1.338456753172049,35.77000045776367,6.399988555951858,36.83000183105469,0.004070933182120706
10937,2023-08-03,34.86999893188477,35.029998779296875,34.130001068115234,34.290000915527344,24817900.0,0.013957532734961697,1.0,-0.763153139587428,58.86596531299987,61.5140621297259,-0.2085329242002203,-0.9226752390712036,-2.275102911870462,-3.583048479729115,10.022852405908894,0.8999977111816406,0.8199866587649751,0.6744990348815989,-1.5517129399321092,2.900711009695307,-0.43860695252525517,1.787605022288453,2.3199996948242045,24.182956018749664,-37.48093421305401,1.113105987406854,8,0.4250011444091726,-0.5850000381469798,-1.592498779296882,-2.8849983215332102,3.720001220703118,3,0.007743058962837779,1.1951264898259195,34.389999389648445,2.5238008737431996,35.79999923706055,-1.338456753172049,35.77000045776367,0.007743058962837779
10938,2023-08-04,35.139999389648445,35.560001373291016,34.47999954223633,34.47999954223633,26664300.0,0.007743058962837779,-2.272733578013467,1.1379346632202716,54.40000069754435,61.9962156477323,-0.3385569182204833,-0.9840102182853983,-2.416078419002183,-3.76139492519966,10.862939357847997,1.0800018310546875,0.817294385627676,0.7799995422363324,-1.1876654102748034,2.747664494747468,-0.20383293401923908,1.7638320184919039,1.9887992858886605,33.006507429939475,-24.152805053448724,0.9838324762555695,8,0.1550006866455007,-0.8550004959106516,-1.862499237060554,-3.154998779296882,3.720001220703118,4,0.04183270478758616,1.0,34.86999893188477,1.1951264898259195,34.389999389648445,2.5238008737431996,35.79999923706055,0.04183270478758616
10939,2023-08-07,35.22999954223633,35.54999923706055,34.75,35.40999984741211,22486900.0,0.002561188222854449,2.4782644751463687,-0.272727798167786,54.1905815112065,61.301081238977886,-0.19861603988150023,-0.9253441383162695,-2.356906249203476,-3.7752123984809955,11.731705807188685,0.7999992370605469,0.9333761047384144,0.745499801635745,-1.102007846316397,2.593007449587887,-0.17825402234032595,1.669253625611816,1.8388231811523426,58.20099626199915,4.767169237650236,0.9237538239760709,8,0.21500015258788352,-0.9450006484985352,-1.9524993896484375,-3.2449989318847656,3.479999542236328,0,0.04200963841801908,-2.272733578013467,35.139999389648445,1.0,34.86999893188477,1.1951264898259195,34.389999389648445,0.04200963841801908
10940,2023-08-08,35.02000045776367,35.09999847412109,33.860000610351555,34.669998168945305,34753600.0,-0.005960802929358411,3.862752724525728,-1.9444538634341089,53.153160506375244,59.84000102414545,0.17389644942003457,-0.6112173468862778,-1.9455187538569163,-3.495865200924456,12.006579792074474,1.3699989318847727,1.0000065114026668,0.4495006561279311,-1.3245165385987292,2.2235178508545914,-0.4375079412353955,1.3365092534912577,1.9900458325195274,68.23525451873141,17.33252696735508,0.8870085973633294,8,0.5049991607665945,-0.7350015640258789,-1.7425003051757812,-3.0349998474121094,3.6499977111816406,1,0.055967991400700745,2.4782644751463687,35.22999954223633,-2.272733578013467,35.139999389648445,1.0,34.86999893188477,0.055967991400700745
10941,2023-08-09,34.279998779296875,35.09999847412109,34.22999954223633,35.0,28720200.0,-0.021130830062646266,-1.121949404069615,-2.057132892284511,55.33411237209249,58.40565285931417,1.007283017711977,0.16064842329643625,-1.06015604195904,-2.71837630784081,11.829753756044251,0.8699989318847585,1.1238540511468926,-0.30550098419189453,-2.0634963194740195,1.4524943510902304,-1.1844986518329534,0.5734966834491644,2.60404568378906,24.705763556194146,-28.84913134914041,0.8789976676410622,8,1.2450008392333913,0.005000114440917969,-1.5174989700317383,-2.2949981689453125,3.6000022888183523,2,0.11376901005709139,3.862752724525728,35.02000045776367,2.4782644751463687,35.22999954223633,-2.272733578013467,35.139999389648445,0.11376901005709139
10942,2023-08-10,34.68000030517578,35.09000015258789,34.47999954223633,34.700000762939446,30957300.0,0.011668656362977536,-1.9047510921789992,0.02777836646461947,53.98550507635613,56.26347759123616,0.7014236095876711,-0.1850458053454176,-1.3390669866196632,-3.072276193709392,11.504978298946613,0.8100013732910156,1.1337338608543135,0.05400047302246236,-1.6716136752107005,1.7796146212556252,-0.8088066010941191,0.9168075471390438,2.0830824038007805,48.23525451873149,-5.085648521614395,0.862807074116582,8,0.8449993133544851,-0.3950014114379883,-2.062500476837158,-2.6949996948242188,3.3100013732910156,3,0.09602070320225575,-1.121949404069615,34.279998779296875,3.862752724525728,35.02000045776367,2.4782644751463687,35.22999954223633,0.09602070320225575
10943,2023-08-11,34.889999389648445,34.950000762939446,34.360000610351555,34.459999084472656,28752000.0,0.006055336869224881,1.1454431960050493,-21.499523173763478,57.77776521910726,55.650577101118365,0.20930612704295726,-0.27194774335374206,-1.4697836668844033,-3.224105830206824,11.624089497998233,0.5900001525878906,1.084313703828947,0.17699966430664915,-1.404740219405923,1.7587395480192214,-0.613870277549637,0.9678696061629353,1.7569600353831163,60.94672285637599,3.857566625838622,0.7908699418562875,8,0.05000114440917258,-0.4099998474121165,-1.9599995613098216,-2.904998779296882,1.450000762939446,4,0.1060476018247567,-1.9047510921789992,34.68000030517578,-1.121949404069615,34.279998779296875,3.862752724525728,35.02000045776367,0.1060476018247567
10944,2023-08-14,35.68000030517578,35.709999084472656,34.470001220703125,34.669998168945305,36896100.0,0.022642617636781104,1.3177536774405156,2.34884051028191,59.382427214992084,55.522801637741956,-0.6647046780760064,-1.0105879647463425,-2.1596938673032753,-3.939575916962305,11.495305221543719,1.2399978637695312,1.023812920875585,0.9015005111694308,-0.7282017820110838,2.5312028043499453,0.0866493645791735,1.716351657759688,0.8554807672685811,98.37844302487186,39.213562022708004,0.8148511465902581,8,-0.8950004577636719,-1.2000007629394531,-2.582500457763672,-3.6949996948242188,-0.9900016784667969,0,0.08912556832894669,1.1454431960050493,34.889999389648445,-1.9047510921789992,34.68000030517578,-1.121949404069615,34.279998779296875,0.08912556832894669
10945,2023-08-15,34.77000045776367,35.630001068115234,34.75,35.40999984741211,27420300.0,-0.02550447981022308,-1.588237274063436,-0.6336614217837593,52.26019674072733,55.483301627933464,0.09367594687535075,-0.08360994541200739,-1.1639167644295796,-2.9543110359432703,11.295944119672388,0.9300003051757812,0.6732037100425998,-0.021999359130859375,-1.6464526613049273,1.6024539430432085,-0.8342260102178969,0.7902272919561781,1.6584613961969765,36.48655963172695,-18.375307145740713,0.8122266510870343,8,0.0149993896484375,0.07499885559082031,-1.6650004386901855,-2.7849998474121094,-0.11999893188476562,1,0.1133160360896468,1.3177536774405156,35.68000030517578,1.1454431960050493,34.889999389648445,-1.9047510921789992,34.68000030517578,0.1133160360896468
10946,2023-08-16,33.529998779296875,34.630001068115234,33.459999084472656,34.52000045776367,35757300.0,-0.03566297561523102,-1.0707980136586288,1.5468790978232363,44.96047531398665,53.93824718359866,1.3397461731619131,1.1416806356841604,0.19596673154828181,-1.6598612258650078,10.731471123536636,1.3100013732910156,0.45041234268682473,-1.21550102233887,-2.9306783264265164,0.4996762817487763,-2.073089674382693,-0.35791237029504686,2.7957246249194085,3.111097547743056,-47.71027251908035,0.8575886520438227,8,1.0550003051757812,1.5650005340576172,-0.5099987983703613,-1.5449981689453125,0.6500015258789062,2,0.15329554359608677,-1.588237274063436,34.77000045776367,1.3177536774405156,35.68000030517578,1.1454431960050493,34.889999389648445,0.15329554359608677
10947,2023-08-17,32.580001831054695,33.59000015258789,32.34999847412109,33.560001373291016,39906700.0,-0.028332746281779064,1.384625259968689,0.9898968492195225,25.82480342810618,50.763225264772196,2.1576456831010447,2.13913285733895,1.2218164891254446,-0.6656567215948108,11.350747157862186,1.240001678466804,0.22328004498954357,-2.125998115539545,-4.003279558315732,-0.24871667276335785,-3.0646388369276423,-1.187357394151448,3.573778113976971,6.845336760505583,-36.73610572976681,0.9386407213880946,8,1.4499969482421804,2.1899967193603374,0.48749876022338157,-0.5950012207031321,1.7099990844726491,3,0.1626764560832119,-1.0707980136586288,33.529998779296875,-1.588237274063436,34.77000045776367,1.3177536774405156,35.68000030517578,0.1626764560832119
10948,2023-08-18,32.75,32.90999984741211,32.18000030517578,32.22999954223633,23692300.0,0.0052178686123727225,-1.354841289862117,-0.5306129598561352,30.886067514366616,48.17383482067888,1.8025286225565296,1.9701201291909953,1.1208942572992555,-0.7871359079700113,12.01635805563206,0.7299995422363281,0.17344701045394118,-1.8924999237060547,-3.945204281498526,0.16020443408641682,-2.918852102602287,-0.8661477448098225,3.0994774273588206,16.147305720534966,-24.002643867387896,1.0263521788962344,8,1.1949996948242188,1.9349994659423828,0.372499942779541,-0.7649993896484375,1.0800018310546946,4,0.16000005125089456,1.384625259968689,32.580001831054695,-1.0707980136586288,33.529998779296875,-1.588237274063436,34.77000045776367,0.16000005125089456
10949,2023-08-21,33.139999389648445,33.169998168945305,32.02000045776367,32.59999847412109,43718200.0,0.011908378309876122,2.833335452615049,1.0384623849173145,33.898302736468565,46.034406179578134,1.212380016466156,1.6248349551623065,0.788518382518582,-1.1276123094344896,12.473818636440924,1.1499977111816335,0.014671915982020778,-1.4780004501342674,-3.5923586803707437,0.6363577801022089,-2.5351795652525055,-0.42082133501602925,2.3425303254920706,31.02489591478769,-6.320084316583284,1.0571791151182393,8,0.7250003814697195,1.4650001525878835,0.22750043869017844,-1.154998779296882,1.4700012207031108,0,0.09656007308011572,-1.354841289862117,32.75,1.384625259968689,32.580001831054695,-1.0707980136586288,33.529998779296875,0.09656007308011572
10950,2023-08-22,32.889999389648445,33.799999237060554,32.830001831054695,33.220001220703125,23434200.0,-0.007543753910812967,-3.311128818961853,-0.6111134658584881,39.43661744810666,44.26801785469082,1.2610814341394985,1.8757053331527374,1.1098991349627312,-0.8646470262391048,12.892461290323459,0.9699974060058594,-0.12445181492001467,-1.6675004959106374,-3.9096508359104902,0.5746498440892154,-2.788575665910564,-0.546425325910711,2.1770268146068474,33.333284614350546,-7.272294497758033,1.1210751699999268,8,0.9750003814697195,1.7150001525878835,0.5525002479553152,-0.9049987792968821,2.2900009155273366,1,0.05472785863374208,2.833335452615049,33.139999389648445,-1.354841289862117,32.75,1.384625259968689,32.580001831054695,0.05472785863374208
10951,2023-08-23,33.97999954223633,34.150001525878906,32.799999237060554,32.880001068115234,32324300.0,0.03314077752555211,-1.1428571428571557,-3.3333102140843183,44.22827824039021,43.1838815395835,0.13862955445279113,0.7966198891518275,0.04964575956586259,-1.9443132417022753,13.074966655389458,1.3500022888183523,-0.2548211896782817,-0.5585002899169922,-2.814097390990291,1.6970968111563067,-1.6862988404536452,0.5692982606196608,0.7213835724399686,92.01869021629143,47.29775038796406,1.1277985505366503,8,-0.11499977111816406,0.625,-0.5124993324279785,-1.9949989318847656,1.5699996948242188,2,0.019717539513494753,-3.311128818961853,32.889999389648445,2.833335452615049,33.139999389648445,-1.354841289862117,32.75,0.019717539513494753
10952,2023-08-24,32.59000015258789,34.09000015258789,32.490001678466804,33.720001220703125,37931000.0,-0.04090639812754271,-1.4060163315177792,-1.0272751232842507,35.56058997784186,40.71530651277624,1.3421236575999274,2.1420776446948935,1.426773467518359,-0.5612186959851755,12.96662617083052,1.5999984741210866,-0.4065795921135589,-1.8504997253417983,-4.2684632349552345,0.5674637842716379,-3.05948148014852,-0.6415179705350766,1.7896170432588931,26.76053563337375,-18.63906383633541,1.2089817548067183,8,1.2749996185302734,2.0149993896484375,1.1800003051757812,-0.6049995422363281,2.8699989318847656,3,0.04878797622410058,-1.1428571428571557,33.97999954223633,-3.311128818961853,32.889999389648445,2.833335452615049,33.139999389648445,0.04878797622410058
10953,2023-08-25,33.25,33.400001525878906,32.34999847412109,32.529998779296875,27324800.0,0.020251606146730827,1.0588208894939328,-0.6371686195872704,39.46808497686629,38.50260181965115,0.4749739227922092,1.2649773934211268,0.7074684159239055,-1.2278684119628593,11.622270852634218,1.0500030517578196,-0.5207131969273888,-1.0114997863769517,-3.204207821541118,1.1812082487872146,-2.1078538039590313,0.08485423120512792,0.9000015258789062,57.74642842431591,13.38919356187968,1.0963540175820823,8,0.5750007629394531,1.3549995422363281,0.5250000953674316,-1.2649993896484375,2.4399986267089844,4,0.03127822302337879,-1.4060163315177792,32.59000015258789,-1.1428571428571557,33.97999954223633,-3.311128818961853,32.889999389648445,0.03127822302337879
10954,2023-08-28,33.61999893188477,33.779998779296875,33.209999084472656,33.5,22341800.0,0.011127787425105895,1.590915790295033,0.16666490060612185,42.677814417324825,37.437892672606424,-0.24358127887499137,0.7648619065044855,0.27350392273648083,-1.605786284066788,9.969598090817994,0.5699996948242188,-0.6502226168223331,-0.5340007781982337,-2.623708602055288,1.5557070456588207,-1.5788546901267608,0.5108531337302935,0.4700012207031179,70.55546136565982,28.01164371176398,1.0448539119285274,8,-0.2949981689453196,0.9850006103515554,0.33750104904174094,-1.6349983215332102,2.3100013732910085,0,0.00624636840695314,1.0588208894939328,33.25,-1.4060163315177792,32.59000015258789,-1.1428571428571557,33.97999954223633,0.00624636840695314
10955,2023-08-29,34.310001373291016,34.47999954223633,33.470001220703125,33.490001678466804,29943600.0,0.020523571187619938,-1.3488316388992387,6.833391613948737,50.157742372710025,38.015366790242346,-1.1238851155462868,-0.04478715812246037,-0.4914958546346213,-2.2954646532473433,8.763468354920553,1.0099983215332031,-0.8284140691329327,0.23050155639648295,-1.7132707739249753,2.174273886717941,-0.7413846087642497,1.2023877215572156,-2.2900009155273438,92.01886930997,45.26810373489802,0.9718861651607305,8,-1.0600013732910156,0.2949981689453125,-0.22750139236450195,-2.325000762939453,1.5799980163574219,1,0.008743783883788492,1.590915790295033,33.61999893188477,1.0588208894939328,33.25,-1.4060163315177792,32.59000015258789,0.008743783883788492
10956,2023-08-30,34.529998779296875,34.65999984741211,33.779998779296875,34.060001373291016,26279200.0,0.006412048883714716,1.410963342303974,0.5731677816131573,49.19613280224646,40.61218116514683,-1.3266237651642854,-0.2674718064463022,-0.7413145726577923,-2.5135360725150946,8.45086152800639,0.8800010681152344,-1.0986982207495544,0.44349899291992045,-1.5059814226929404,2.3929794085327813,-0.5312412148865064,1.4182392007263473,-2.4607983398437483,94.37225147922645,45.83431240161426,0.9747402078064303,8,-1.1899986267089844,0.07500076293945312,-0.44749879837036133,-2.5449981689453125,1.6599998474121023,2,0.018824255686583635,-1.3488316388992387,34.310001373291016,1.590915790295033,33.61999893188477,1.0588208894939328,33.25,0.018824255686583635
10957,2023-08-31,35.139999389648445,35.560001373291016,34.299999237060554,34.31999969482422,48157600.0,0.017665816157436565,-1.9302354464967229,1.7446898309349457,51.28468710059358,42.87869445250538,-1.7157272145636782,-0.9024780377687236,-1.3069635003751046,-3.1134135315921156,8.497291735515066,1.2600021362304616,-1.230631804164787,1.0399995803833093,-0.9358864419153932,3.015885602682012,0.052056569233961625,2.027942591532657,-2.9671669738769566,86.91583787194776,38.29733537581137,0.9879430111493505,8,-1.3499984741211009,-0.5349998474121165,-1.057499408721931,-3.154998779296882,0.920001983642571,3,0.011667611113644005,1.410963342303974,34.529998779296875,-1.3488316388992387,34.310001373291016,1.590915790295033,33.61999893188477,0.011667611113644005
10958,2023-09-01,36.61000061035156,36.75,35.72999954223633,35.790000915527344,43782600.0,0.04183270478758616,-1.170208103369911,0.9999999999999913,54.46686195774296,45.16408992153587,-2.883876533074144,-2.3786588845292584,-2.708491776493787,-4.561926396447973,8.461428115892641,1.6100006103515554,-1.1460537189574183,2.4365007400512724,0.20490672928998066,4.668094750812568,1.320703734670623,3.552297745431922,-4.233938057128903,96.0452160044828,51.501851766068796,1.115797005380647,9,-2.0600013732910156,-2.0050010681152344,-2.977501392364502,-4.625,-0.18000030517578125,4,-0.03141222361940477,-1.9302354464967229,35.139999389648445,1.410963342303974,34.529998779296875,-1.3488316388992387,34.310001373291016,-0.03141222361940477
10959,2023-09-05,36.709999084472656,37.40999984741211,36.459999084472656,36.58000183105469,43379400.0,0.0027314524024568687,-4.135101140276718,0.15853329487620837,60.1041651351576,47.46048410898597,-2.709106906362578,-2.4897449708571173,-2.7467925778713465,-4.634367747035206,8.557583353175211,0.9500007629394531,-0.7681916661236841,2.4624992370605483,-0.002547915752359131,4.927546389873456,1.229975660654091,3.6950228134670056,-3.9840215355078072,82.23347698158585,35.15614074143522,1.2325235764064537,9,-1.8299999237060547,-1.9949989318847656,-2.0624985694885254,-4.724998474121094,0.17000198364257102,1,-0.02778535775543245,-1.170208103369911,36.61000061035156,-1.9302354464967229,35.139999389648445,1.410963342303974,34.529998779296875,-0.02778535775543245
10960,2023-09-06,36.97999954223633,37.040000915527344,36.02999877929688,36.560001373291016,39643400.0,0.00735495681006082,2.7407423105723185,3.230823405129409,69.98843213171018,50.32272343024375,-2.6126797931381915,-2.7461762438135793,-2.961646759717212,-4.876717672519071,9.297849640533398,1.0100021362304616,-0.4436690477540992,2.634499740600589,-0.10087824849061633,5.36987772969179,1.2668107460549862,4.002188735146191,-3.7856197634267517,88.15426505097295,34.04838683064707,1.367688994545601,9,-2.1000003814697266,-2.2649993896484375,-2.2325005531311035,-4.954999923706062,-0.1399993896484375,2,-0.028393706058900903,-4.135101140276718,36.709999084472656,-1.170208103369911,36.61000061035156,-1.9302354464967229,35.139999389648445,-0.028393706058900903
10961,2023-09-07,38.18000030517578,38.34000015258789,36.75,36.83000183105469,67659700.0,0.032449993991181314,-1.105957487659093,3.214296094459582,81.53153269256708,55.430605954102106,-3.5249426597379454,-3.835674822312015,-4.115920902207762,-6.03797710112466,10.328512101249064,1.5900001525878906,-0.11250726700653502,3.639500427246091,0.4120036405755485,6.866997213916633,2.0257520339108197,5.253248820581362,-4.564058519505949,96.0396086348108,34.4703014415978,1.613748393335272,9,-2.835000991821289,-3.0,-3.4325013160705566,-6.155000686645515,-2.2099990844726562,3,-0.05997907012108916,2.7407423105723185,36.97999954223633,-4.135101140276718,36.709999084472656,-1.170208103369911,36.61000061035156,-0.05997907012108916
10962,2023-09-08,38.0099983215332,38.83000183105469,37.709999084472656,38.11999893188477,44255200.0,-0.004452644900045488,-2.154941382534037,-0.08148202569131396,79.6171041038491,59.891608079322424,-2.799677563618154,-3.587330682293853,-3.8841388933321355,-5.833820813892473,11.49883154174024,1.1200027465820312,0.1926649739372337,3.3029985427856445,-0.27891533564568505,6.884912421216974,1.5120416035699833,5.093955482001306,-3.8271695318332064,73.54829341645267,5.97591284208869,1.7909569392156648,9,-1.9899978637695312,-2.5849971771240234,-3.219998836517334,-5.984998703002937,-1.4499969482421875,4,-0.047882130365503595,-1.105957487659093,38.18000030517578,2.7407423105723185,36.97999954223633,-4.135101140276718,36.709999084472656,-0.047882130365503595
10963,2023-09-11,38.59000015258789,38.7400016784668,37.84000015258789,38.2400016784668,36349300.0,0.015259191177761977,1.7692289634611547,-3.181786655569222,80.0440940139558,64.04341692339253,-2.8413384521547442,-4.085384903789574,-4.373070233908308,-6.37099911019255,12.845574162574394,0.9000015258789062,0.4206459041942807,3.698000335693358,-0.2836076750358032,7.679608346422519,1.7071963303287774,5.6888043410579385,-3.756567137098237,91.42852082549958,18.438628508710323,1.9908040053645812,9,-2.4399986267089844,-3.164999008178711,-3.8000006675720215,-6.565000534057624,-2.529998779296875,0,-0.06556099428072193,-2.154941382534037,38.0099983215332,-1.105957487659093,38.18000030517578,2.7407423105723185,36.97999954223633,-0.06556099428072193
10964,2023-09-12,38.86000061035156,40.06999969482422,38.650001525878906,38.650001525878906,55326600.0,0.006996643086189858,-12.523851044504996,0.6,82.83827621081963,67.67458734984915,-2.5589816340885534,-4.326768181812426,-4.56407115488372,-6.58531357472468,13.847687318395852,1.4799995422363281,0.897479424027793,3.8090007781982393,-0.5419501547173766,8.159951711113852,1.633525311740435,5.984476244656044,-3.4670479606828053,70.04953439930802,-7.627970995102828,2.1754754664578067,9,-1.9350013732910156,-2.815000534057617,-4.070001125335693,-6.835000991821296,-3.220001220703125,1,-0.06253217362349905,1.7692289634611547,38.59000015258789,-2.154941382534037,38.0099983215332,-1.105957487659093,38.18000030517578,-0.06253217362349905
10965,2023-09-13,38.709999084472656,39.150001525878906,38.25,38.79999923706055,35407800.0,-0.003860049498788487,1.2784712330090056,-0.42857402361489555,79.01838308428603,70.98817071452022,-1.921243061319359,-4.075405464704673,-4.340987159374592,-6.3753025146749565,14.754705744837121,0.9000015258789062,1.3304189468133103,3.4619993209838853,-1.182279831494263,8.106278473462034,1.139859744744811,5.7841388972229595,-2.5687189075790258,59.03612242881338,-16.132200323549647,2.3221395762390733,9,-1.5249996185302734,-2.664999008178711,-3.8449997901916504,-6.68499946594239,-3.0400009155273438,2,-0.047274555919363914,-12.523851044504996,38.86000061035156,1.7692289634611547,38.59000015258789,-2.154941382534037,38.0099983215332,-0.047274555919363914
10966,2023-09-14,38.66999816894531,38.900001525878906,38.29999923706055,38.810001373291016,30616500.0,-0.0010333483976595614,2.7499731782040127,1.555588522019243,94.70582262461005,75.81274132829984,-1.3770350814600931,-3.826785951723238,-4.19107767404649,-6.265973814493904,16.463168501216565,0.6000022888183594,1.7404036490612143,3.1649984359741197,-1.644900961992633,7.974897833940872,0.7600487369907398,5.5699481349574995,-1.9001228691827876,40.67791678789642,-38.93595684645021,2.4049496989833763,9,-0.7699985504150391,-2.624998092651367,-3.7649989128112793,-6.644998550415046,-3.750000000000007,3,-0.04732345753838274,1.2784712330090056,38.709999084472656,-12.523851044504996,38.86000061035156,1.7692289634611547,38.59000015258789,-0.04732345753838274
10967,2023-09-15,37.88000106811523,38.52000045776367,37.61999893188477,38.41999816894531,68868800.0,-0.020429199333774628,1.4324310391933288,3.857033868287018,83.4054712524474,79.02814236104477,-0.17600365741376578,-2.7609214383678236,-3.2806773167117953,-5.40031992881287,17.160603173471557,1.0499992370605398,2.0273650072197427,2.1100013732910057,-2.6044198851176503,6.824422631699662,-0.24720925591332588,4.467212002495337,-0.5821058651428288,10.61232878631886,-68.80298285086026,2.357210629204328,9,0.1699981689453196,-1.835000991821282,-2.975001811981194,-5.855001449584961,-4.030002593994141,4,-0.05042238103366392,2.7499731782040127,38.66999816894531,1.2784712330090056,38.709999084472656,-12.523851044504996,38.86000061035156,-0.05042238103366392
10968,2023-09-18,37.9900016784668,38.38999938964844,37.5099983215332,37.61999893188477,29322200.0,0.0029039231058565207,-1.983034409631076,-0.685193950140204,82.7586128011291,81.54530321281938,-0.07785203707518917,-2.5910716833758585,-3.262645483434582,-5.4208016365408085,17.73514700012475,0.8800010681152344,2.3438968875738055,1.9580018997192354,-2.6304854517511203,6.546489251189591,-0.33624177601593885,4.25224557545441,2.079998016357422,18.750121071869753,-59.233590158885306,2.294243675735178,9,0.05999755859375,-1.9450016021728516,-3.0850024223327637,-5.845002174377441,-3.4000015258789062,0,-0.0376414909711974,1.4324310391933288,37.88000106811523,2.7499731782040127,38.66999816894531,1.2784712330090056,38.709999084472656,-0.0376414909711974
10969,2023-09-19,36.34000015258789,38.099998474121094,36.02000045776367,38.040000915527344,53288100.0,-0.04343252047851709,1.2857172799889331,-4.594562550260929,63.302735781137486,80.80244806275574,1.6920867056115725,-0.7262788042111765,-1.5298367157726886,-3.692681489338362,18.097581372155407,2.079998016357422,2.578465230434091,0.1480003356933608,-4.234422079387443,4.530422750774164,-2.0432108718470445,2.339211543233766,3.6787995147705104,10.223628933676697,-63.25896809384575,2.191211207540402,9,1.7049999237060547,-0.2950000762939453,-1.630000114440918,-3.2450008392333984,-3.509998321533196,1,-0.0077049746318433865,-1.983034409631076,37.9900016784668,1.4324310391933288,37.88000106811523,2.7499731782040127,38.66999816894531,-0.0077049746318433865
10970,2023-09-20,34.689998626708984,36.25,34.630001068115234,36.22000122070313,57660800.0,-0.04540455473172045,1.0377343099597178,0.9000011219692846,50.88300048799445,77.397055595581,3.3336607422208075,1.1230687204995462,0.1674530388323845,-1.9862963572350765,18.72610621987908,1.7099990844726562,2.6341047419961896,-1.592001152038577,-5.757461269570996,2.573458965493842,-3.6747312108047865,0.49072890672763236,5.16884907226563,1.4050948984013114,-66.5668089200218,2.0827300587662085,9,2.660001754760742,1.355001449584961,-0.057498931884765625,-1.2599992752075195,-2.1699981689453125,2,0.027385436741067304,1.2857172799889331,36.34000015258789,-1.983034409631076,37.9900016784668,1.4324310391933288,37.88000106811523,0.027385436741067304
10971,2023-09-21,34.650001525878906,35.25,34.459999084472656,34.56999969482422,45215900.0,-0.0011529865209992662,-4.2666191953613755,-0.05228868981577263,47.11426650922622,73.78562919617846,3.1517044416440783,1.2815395353025067,0.23332678323414058,-1.9087363740581225,19.736078516224925,0.7900009155273438,2.6197735138675853,-1.6654983520507827,-5.763233118624605,2.4322364145230395,-3.7143657353376938,0.3833690312361284,4.895115375244146,4.67986150586533,-58.38022094489266,2.0488673832869098,9,2.6149978637695312,1.394998550415039,0.16499805450439453,-1.2050018310546946,0.8899993896484375,3,0.029437131259708815,1.0377343099597178,34.689998626708984,1.2857172799889331,36.34000015258789,-1.983034409631076,37.9900016784668,0.029437131259708815
10972,2023-09-22,34.18000030517578,34.889999389648445,34.139999389648445,34.810001373291016,29232700.0,-0.013564248196413442,-1.1126674296030468,-7.87483311081442,33.778381021258426,68.6449944192121,3.376345569681604,1.978190003233017,0.7278229035927808,-1.3913889226937926,20.61760750741226,0.75,2.475486767088441,-2.2149995803832994,-6.062456668932789,1.6324575081661905,-4.138728124658044,-0.2912710361085544,4.958307170615242,0.9411980124079227,-55.552777281968204,1.9237285442747456,9,2.924999237060547,1.864999771118164,0.659998893737793,-0.7350006103515696,1.5099983215332031,4,0.021650025077895263,-4.2666191953613755,34.650001525878906,1.0377343099597178,34.689998626708984,1.2857172799889331,36.34000015258789,0.021650025077895263
10973,2023-09-25,34.290000915527344,34.36999893188477,33.77000045776367,34.0,21729400.0,0.0032182741184734187,1.6666779695499796,-0.4603181331024335,33.86669528534418,63.203707649714815,2.896883421877739,2.0554843095260296,0.6673116609343452,-1.444460416584647,21.518498416118153,0.5999984741211009,2.092591471833856,-2.156999015808104,-5.850515811422156,1.5365177798059477,-4.003757413615126,-0.3102406180010817,4.348475751649424,12.009253948830173,-39.52572632916368,1.8467583978070243,9,2.1700000762939453,1.7549991607666016,0.10999774932861328,-0.8450012207031321,2.2099990844726562,0,-0.01283180022334185,-1.1126674296030468,34.18000030517578,-4.2666191953613755,34.650001525878906,1.0377343099597178,34.689998626708984,-0.01283180022334185
10974,2023-09-26,33.830001831054695,34.779998779296875,33.639999389648445,34.139999389648445,34198300.0,-0.013414962735225577,-2.3043343653250568,-1.0689537239220226,29.518887200634623,57.703763662642444,2.870171814768007,2.6688566258263364,1.1331450669874457,-0.9436802097282211,22.70981333930416,1.1399993896484304,1.7042506300134193,-2.627498245239252,-6.28822449940305,1.0332280089245458,-4.457861372321155,-0.7971351181573496,4.224257690992502,7.2797853246730675,-37.98631224936227,1.8303631270819,9,2.4399986267089773,2.2149982452392507,0.4849977493286062,-0.38500213623048296,3.459999084472649,1,0.022465216683362543,1.6666779695499796,34.290000915527344,-1.1126674296030468,34.18000030517578,-4.2666191953613755,34.650001525878906,0.022465216683362543
10975,2023-09-27,34.610000610351555,34.830001831054695,33.880001068115234,33.919998168945305,44369100.0,0.023056421433026664,-1.467545206836824,-2.2258318566646977,25.44705916922547,50.008345500933046,1.617527118270246,2.0158384980461506,0.3639735901298877,-1.6873688139648735,23.510383003780554,1.0,1.2475544807185202,-1.86249942779542,-5.488468858467094,1.7634700028762538,-3.675484143131257,-0.049514712459583166,2.826262493159817,60.24850018481074,20.52069552342546,1.8129847153358374,9,1.4699993133544993,1.5999984741211009,-0.3750009536743093,-0.6750011444091726,3.0900001525878977,2,-0.05143018630183083,-2.3043343653250568,33.830001831054695,1.6666779695499796,34.290000915527344,-1.1126674296030468,34.18000030517578,-0.05143018630183083
10976,2023-09-28,35.18000030517578,35.65999984741211,34.380001068115234,34.650001525878906,32265300.0,0.016469219438665528,-1.3925217651714474,0.7681114551083591,31.551517050498717,44.24679503404985,0.5592171248996536,1.5779335831899957,-0.18706257412070215,-2.21338339806114,24.227978638537255,1.279998779296875,0.7144937214888074,-1.3249998092651367,-4.888778918218243,2.2387792996879696,-3.1068893637416863,0.4568897452114129,1.7247858783947834,76.23765180886474,39.10300496744714,1.7818895544765518,9,0.8349990844726562,1.029998779296875,-0.9450006484985352,-1.2450008392333984,2.9599990844726562,3,-0.07561113770146166,-1.467545206836824,34.610000610351555,-2.3043343653250568,33.830001831054695,1.6666779695499796,34.290000915527344,-0.07561113770146166
10977,2023-09-29,35.54999923706055,35.90999984741211,35.15999984741211,35.650001525878906,28758500.0,0.010517308944716808,1.4193590067003428,-0.18868399838774688,29.624656242553414,38.34302208309699,-0.19673943058508314,1.307249064151037,-0.4982682296794678,-2.5332863861924935,24.340933347920146,0.75,0.2392360307374659,-0.9755008697509737,-4.5108225481416255,2.559820808639678,-2.743161708946296,0.7921599694443486,0.8977167953609211,84.14094547336681,51.64862469130299,1.7676608391953257,9,0.31999969482421875,0.6599998474121094,-1.3149995803833008,-1.614999771118164,2.4000015258789062,4,-0.0002812467439600175,-1.3925217651714474,35.18000030517578,-1.467545206836824,34.610000610351555,-2.3043343653250568,33.830001831054695,-0.0002812467439600175
10978,2023-10-02,35.459999084472656,35.97999954223633,34.97999954223633,35.61000061035156,26086200.0,-0.002531649916157175,1.2471925523342535,1.4999809269502193,26.64833725283063,34.27031113550734,-0.562515797401332,1.3772909632568542,-0.3702631183116978,-2.3825070615704504,23.613574302504993,1.0,-0.3598403404486632,-1.0080009460449233,-4.574803994156923,2.5588021020670766,-2.7914024701009197,0.7754005780110731,0.5946366179605889,77.7777596643066,47.96923109052109,1.783401524055999,10,-0.5149993896484375,0.75,-1.2249994277954102,-1.18499946594239,3.3100013732910156,0,0.006486168871251863,1.4193590067003428,35.54999923706055,-1.3925217651714474,35.18000030517578,-1.467545206836824,34.610000610351555,0.006486168871251863
10979,2023-10-03,35.689998626708984,36.540000915527344,35.27000045776367,35.27000045776367,45292600.0,0.006486168871251863,-5.047647593097184,-2.79995931030975,29.483683610114966,31.8926092601874,-0.9995251478675726,1.124617171888616,-0.5462287375193071,-2.5476972071074044,22.61311944148802,1.2700004577636719,-0.8444803207435001,-0.727001380920413,-4.308374287902808,2.854371526061982,-2.5176878344116105,1.0636850725707845,-2.0499992370605398,68.0450249030909,40.201357021310315,1.790686453491198,10,-0.5999984741210938,0.9500007629394531,-1.4749984741210938,-1.4049997329711914,2.229999542236328,1,0.022695472245965354,1.2471925523342535,35.459999084472656,1.4193590067003428,35.54999923706055,-1.3925217651714474,35.18000030517578,0.022695472245965354
10980,2023-10-04,35.93000030517578,36.52000045776367,35.33000183105469,36.52000045776367,39842200.0,0.0067246199972446075,3.033892606601364,-1.4047683923705723,31.878315154646657,30.199725776345225,-1.1679582528584547,0.8452555631255052,-0.7434453293356498,-2.703112418654726,22.006610067547218,1.1899986267089844,-1.352368623583608,-0.43449974060058594,-4.011904764061661,3.1429052828604895,-2.22320225233112,1.3542027711299482,-2.232000885009761,71.75922900724262,43.65783787966548,1.7887025117305364,10,-0.8400001525878906,0.8400001525878906,-1.9650001525878906,-1.6450014114379883,1.8699989318847656,2,0.0378513943445653,-5.047647593097184,35.689998626708984,1.2471925523342535,35.459999084472656,1.4193590067003428,35.54999923706055,0.0378513943445653
10981,2023-10-05,35.88999938964844,36.099998474121094,35.599998474121094,35.970001220703125,25771200.0,-0.0011133012854882551,1.9412081500762948,0.13559628875311155,35.38912424987443,30.37869724619145,-1.0432778897065447,0.7429924910388621,-0.6686239338418218,-2.5793359468831554,20.64990784400078,0.5,-1.6211356033890496,-0.3600006103515625,-3.8379486231914868,3.1179474024883618,-2.098974616771528,1.3789733960684032,-2.135159939575189,58.33327220041815,26.862170199835692,1.7389740064199628,10,-0.7999992370605469,0.9650001525878906,-1.9624996185302734,-1.6050004959106445,2.970001220703125,3,0.050431914295687275,3.033892606601364,35.93000030517578,-5.047647593097184,35.689998626708984,1.2471925523342535,35.459999084472656,0.050431914295687275
10982,2023-10-06,36.18999862670898,36.459999084472656,35.18000030517578,35.86999893188477,33252300.0,0.008358853222691032,1.976739234577101,-3.9999046347509193,37.14283534458696,30.742712808329536,-1.1490050343921183,0.31584594742282235,-0.9357239114609897,-2.806536692828061,18.83472622690294,1.279998779296875,-1.6509799932025828,0.030998611450186786,-3.3468539431711903,3.408851166071564,-1.6579276658605053,1.719924888760879,-2.3794559473266474,77.5639755957398,42.646177025722096,1.688926277310689,10,-1.0999984741210866,0.6650009155273509,-2.217498779296868,-1.9049997329711843,2.040000915527351,4,0.05388231105099628,1.9412081500762948,35.88999938964844,3.033892606601364,35.93000030517578,-5.047647593097184,35.689998626708984,0.05388231105099628
10983,2023-10-09,36.060001373291016,36.16999816894531,35.5,35.70000076293945,19376100.0,-0.003592076771233188,1.3103616106075953,1.125002980235131,47.445264620465146,32.73453252164404,-0.8286732217292112,0.2599093592245225,-0.8471622103139254,-2.594496866280508,16.92144993968734,0.6899986267089773,-1.636508707711684,0.027501296997073155,-3.150613397560555,3.2056159915547013,-1.5615560502817445,1.6165586442758908,-2.1948695291857874,64.7059318515859,25.56300445186011,1.589057347278815,10,-0.8500003814697266,0.7949981689453125,-1.8625011444091797,-1.7750024795532227,3.3499984741210938,0,0.052412626668625784,1.976739234577101,36.18999862670898,1.9412081500762948,35.88999938964844,3.033892606601364,35.93000030517578,0.052412626668625784
10984,2023-10-10,36.43000030517578,36.7400016784668,35.810001373291016,36.13999938964844,24044100.0,0.010260646638766246,1.0439484892182835,0.8055567329292587,70.71433956129107,37.76423034298466,-0.8840437512233663,-0.31776534224268005,-1.2209793452447855,-2.8738803092015885,14.46995734165552,0.9300003051757812,-1.4466771977221242,0.5190002441406278,-2.3772755457800017,3.4152760340612573,-0.9291376508196834,1.967138139100939,-2.5113710796421103,80.12813459022607,34.71576029793828,1.4481378949603132,10,-0.8699989318847656,0.4249992370605469,-1.8525009155273438,-2.1450014114379883,4.180000305175781,1,0.06423277883572887,1.3103616106075953,36.060001373291016,1.976739234577101,36.18999862670898,1.9412081500762948,35.88999938964844,0.06423277883572887
10985,2023-10-11,36.88000106811523,37.02999877929688,36.38000106811523,36.61999893188477,19262600.0,0.012352477605538592,1.3214305177111636,0.8965562600299423,74.18656282297735,42.50145765103784,-1.0931374890121148,-0.9611743623066644,-1.670615084404382,-3.242662286290404,12.398924383094197,0.6499977111816548,-1.2367459397913976,1.0605009078979393,-1.5665681683924433,3.687569984188322,-0.253033630247252,2.3740354460431305,-2.8485169444642295,91.89200892433622,39.6200598167914,1.3135345381451922,10,-0.8750019073486257,-0.025001525878899145,-2.082501411437981,-2.485001564025872,6.4699974060058665,2,0.028199486732911616,1.0439484892182835,36.43000030517578,1.3103616106075953,36.060001373291016,1.976739234577101,36.18999862670898,0.028199486732911616
10986,2023-10-12,36.84000015258789,37.22000122070313,36.38999938964844,36.79999923706055,23639200.0,-0.0010846234915626862,1.0749966621526064,0.15384841104493344,81.81820670748489,48.30074103603023,-0.8860838687509087,-1.1228720272664816,-1.5852509694003416,-3.1248424263102237,10.271591404841354,0.8300018310546946,-0.9248445218965813,1.1119998931884751,-1.2063808200534538,3.430380606430404,-0.047190463432485785,2.271190249809436,-2.628605149598137,81.37250502081224,21.673666089901815,1.1591903566209634,10,-0.7399997711181641,0.0149993896484375,-2.0425004959106445,-2.445000648498535,6.970001220703125,3,0.026058606962443776,1.3214305177111636,36.88000106811523,1.0439484892182835,36.43000030517578,1.3103616106075953,36.060001373291016,0.026058606962443776
10987,2023-10-13,35.970001220703125,36.790000915527344,35.86000061035156,36.7400016784668,28390100.0,-0.02361560608798341,1.1379343608181878,-19.249570856379936,67.00406952949459,52.78471128899289,0.05560516695209827,-0.4250972437254319,-0.6945371981043564,-2.1868820261693713,8.550697760770408,0.9799995422363281,-0.6426775474379269,0.337500953674315,-1.7538735824158351,2.428875489764465,-0.7081863143707636,1.3831882217193936,-1.5179177202963032,27.325632973155084,-36.819121274389786,1.0456872680450766,10,0.22999954223632812,0.8849983215332031,-0.7075014114379883,-1.110001564025879,8.770000457763672,4,0.08034471202589377,1.0749966621526064,36.84000015258789,1.3214305177111636,36.88000106811523,1.0439484892182835,36.43000030517578,0.08034471202589377
10988,2023-10-16,36.560001373291016,36.93999862670898,36.08000183105469,36.13999938964844,29555800.0,0.01640256137240015,-2.1851904179941384,-0.5454567973406126,76.92309428630128,58.05575691968025,-0.4044865490075722,-1.1886659474201622,-1.2652438162995097,-2.6925052183225233,6.899261651427496,0.9699974060058523,-0.4169570510731333,0.9990011215209975,-0.8349463461319147,2.8329485891739097,0.08202738769454498,1.91597485534745,-1.8864844552604865,53.19149511799834,-17.396690519784457,0.9169737338264552,10,-0.3600006103515625,0.2949981689453125,-0.8375005722045898,-1.455000877380371,7.079998016357422,0,0.045678285180955625,1.1379343608181878,35.970001220703125,1.0749966621526064,36.84000015258789,1.3214305177111636,36.88000106811523,0.045678285180955625
10989,2023-10-17,36.060001373291016,36.349998474121094,35.06999969482422,35.91999816894531,24993600.0,-0.013676148282786293,2.555564974595084,0.3333393883797604,65.13571649853598,61.75102373566796,0.17155909814375292,-0.7491264000426838,-0.7542639525252071,-2.1020358724253754,6.325603258617695,1.4900016784667969,-0.20415591533810584,0.5130010604858413,-1.3000636348506731,2.3260657558223556,-0.39353128718241237,1.419533408154095,-1.1827657110466774,46.04655701637642,-24.781711901948775,0.9065323476682564,10,0.08499908447265625,0.7949981689453125,-0.27250003814697266,-0.9550008773803711,7.609996795654297,1,0.0929006751675383,-2.1851904179941384,36.560001373291016,1.1379343608181878,35.970001220703125,1.0749966621526064,36.84000015258789,0.0929006751675383
10990,2023-10-18,35.63999938964844,36.02000045776367,35.45000076293945,35.52000045776367,22086000.0,-0.01164730914163703,-3.384641342782106,0.8571156099288848,54.95688733816312,63.925219634366705,0.6102753609724729,-0.2680464279642152,-0.32116624993168585,-1.5675409272164345,6.671007418770344,0.6100006103515625,0.04011299216713837,0.045499038696291905,-1.7222404584166568,1.8132385358092407,-0.8383707098601789,0.9293687872527627,-0.5753424827273932,26.511594897180586,-41.830013060164276,0.8838697485564743,10,0.5050010681152344,0.7550010681152344,0.8450002670288086,0.08500003814697266,8.319999694824219,2,0.13945009275579978,2.555564974595084,36.060001373291016,-2.1851904179941384,36.560001373291016,1.1379343608181878,35.970001220703125,0.13945009275579978
10991,2023-10-19,35.66999816894531,36.36000061035156,35.52000045776367,35.959999084472656,29201800.0,0.0008417166052361313,-1.8474758185485958,-2.4166958069746003,51.39533666483621,65.50883089217218,0.6099280039709285,-0.2294769541481969,-0.3135946007617463,-1.5072573923966956,6.914479596359915,0.8400001525878906,0.25634027718619024,0.02449798583984375,-1.68645072902207,1.7354467007017575,-0.8309763715911131,0.8799723432708006,-0.5999984741210938,32.08549822626688,-32.84245368219982,0.8554743574309581,10,0.4750022888183594,0.6000022888183594,0.9450016021728516,0.055001258850097656,8.410003662109375,3,0.21530700026393812,-3.384641342782106,35.63999938964844,2.555564974595084,36.060001373291016,-2.1851904179941384,36.560001373291016,0.21530700026393812
10992,2023-10-20,34.919998168945305,36.27999877929688,34.86999893188477,35.650001525878906,32291800.0,-0.021026073409024293,-2.3975824983914547,2.5172450080240174,44.55644137901322,65.18785053201086,1.297253361257404,0.6100836554158349,0.45314016539473556,-0.6862272013882844,7.048244457109148,1.4099998474121094,0.4273790657952006,-0.7625019073486428,-2.368816721261851,0.8438129065645654,-1.5656593143052433,0.04065549960795778,2.3000030517578267,2.4154224363196763,-58.37193128812249,0.8031574069566028,10,1.125001907348647,1.1600017547607493,2.052501678466804,0.8050012588501048,9.310001373291023,4,0.25458200660078156,-1.8474758185485958,35.66999816894531,-3.384641342782106,35.63999938964844,2.555564974595084,36.060001373291016,0.25458200660078156
10993,2023-10-23,33.84999847412109,35.189998626708984,33.389999389648445,34.59999847412109,53924700.0,-0.030641459075899324,-1.1556900726392534,1.0273925357691445,34.13792763255242,61.123804762151,2.258278743611136,1.7343503545102763,1.5210162371466254,0.42614942311653436,7.347663220141373,1.7999992370605398,0.5322906381740964,-1.8105014801025447,-3.506658293138784,-0.1143446670663053,-2.6585798866206645,-0.962423073584425,3.323002700805681,15.488178296564534,-42.547790182451536,0.8480784065181199,10,1.4550018310547017,2.040000915527351,3.1975011825561594,1.8750009536743235,11.09000015258789,0,0.3217135508195461,-2.3975824983914547,34.919998168945305,-1.8474758185485958,35.66999816894531,-3.384641342782106,35.63999938964844,0.3217135508195461
10994,2023-10-24,34.59000015258789,34.709999084472656,33.639999389648445,33.639999389648445,52673900.0,0.02186120271268388,-1.2526291273987586,-1.2666676839192614,39.365076866159185,57.25475076694898,1.3743528801730633,1.111175748752565,0.7619780480742406,-0.26179219501840123,7.994276592656238,1.0699996948242116,0.6205940788403055,-1.1084997177124052,-2.659856968121467,0.4428575326966566,-1.8841783429169325,-0.33282109250787784,2.431680950927742,40.40404948572237,-15.239370690069677,0.7756786252045301,10,0.7150001525878977,1.154998779296875,2.4574995040893555,1.1349992752075195,10.110000610351562,1,0.2616362878617524,-1.1556900726392534,33.84999847412109,-2.3975824983914547,34.919998168945305,-1.8474758185485958,35.66999816894531,0.2616362878617524
10995,2023-10-25,32.830001831054695,34.450000762939446,32.549999237060554,34.18000030517578,44658500.0,-0.05088170898436728,1.0105842745614106,-1.4210498841537635,30.922700502379655,51.59969452193729,2.7931755254830577,2.8785693469164,2.5114325364066445,1.5376863148388153,8.973490800940152,2.0400009155273366,0.5767924188511273,-2.7794981002807546,-4.74321636938236,-0.8157798311791495,-3.761357234831557,-1.797638965729952,4.046412003906248,7.349146799710457,-45.97309387049681,0.9818591345508029,10,1.914997100830071,2.0549983978271484,4.214998245239251,3.0899982452392507,10.909999847412102,2,0.3301856757021806,-1.2526291273987586,34.59000015258789,-1.1556900726392534,33.84999847412109,-2.3975824983914547,34.919998168945305,0.3301856757021806
10996,2023-10-26,32.52000045776367,33.220001220703125,32.150001525878906,32.889999389648445,59142500.0,-0.009442624307068548,1.0776640778640711,0.27407359265769515,27.14820219893818,47.171264818542134,2.711036111024555,3.1400652476021804,2.847045518727974,1.9089183916353178,10.01809140780744,1.0699996948242188,0.3572487109962026,-2.9564994812011705,-5.354904958128351,-0.5580940042739897,-4.155702219664761,-1.75729674273758,4.096828501323245,8.95881786794302,-39.59106963516978,1.1992027384635913,10,2.0249996185302734,2.1650009155273438,4.177499771118164,3.3999996185302734,9.829998016357422,3,0.3517834706542218,1.0105842745614106,32.830001831054695,-1.2526291273987586,34.59000015258789,-1.1556900726392534,33.84999847412109,0.3517834706542218
10997,2023-10-27,35.540000915527344,36.38000106811523,34.59999847412109,34.65999984741211,84128200.0,0.09286594142844451,-2.559991607697979,-2.3783881311021986,47.619045955565774,43.91525944846041,-0.42060555139848077,0.12572322995255547,-0.08109667827302758,-1.0492324203243442,10.059089796515794,3.8600006103515554,0.12643123097784326,0.06400089263915731,-2.334344246463182,2.4623460317414967,-1.1351716769120088,1.2631734621903234,-3.3899993896484375,80.14183821533486,32.24613048362497,1.1991725695511688,10,-1.2749996185302734,-0.8549995422363281,1.1149988174438477,0.5049991607666016,6.379997253417969,4,0.24029264759518432,1.0776640778640711,32.52000045776367,1.0105842745614106,32.830001831054695,-1.2526291273987586,34.59000015258789,0.24029264759518432
10998,2023-10-30,35.689998626708984,35.959999084472656,34.919998168945305,35.470001220703125,36656300.0,0.004220532001058652,1.736850558904596,0.24999674884150386,46.54204847802503,41.849296335070306,-0.7900763113675424,-0.006492900220351316,-0.14107961139320935,-1.1409898596823638,10.257703009496806,1.0400009155273509,-0.1440373877867529,0.20249862670898722,-2.1977284047743524,2.602725658192327,-0.9976148890326826,1.402612142450657,-3.539997100830078,83.68788378068118,38.222399082620285,1.2001135157416698,10,-1.424997329711914,-1.0049972534179688,0.8850011825561523,0.35500144958496094,5.5800018310546875,0,0.23928274710373176,-2.559991607697979,35.540000915527344,1.0776640778640711,32.52000045776367,1.0105842745614106,32.830001831054695,0.23928274710373176
10999,2023-10-31,36.5,36.56999969482422,35.61999893188477,35.65999984741211,41185200.0,0.022695472245965354,-1.0652145969905584,3.818227532035165,48.28209303376355,41.10765252347035,-1.7110337099814998,-0.7933764023022007,-0.8623707797208553,-1.8960718204104339,10.184303443269386,0.950000762939446,-0.2834363705319518,0.9719999313354464,-1.4695923880804287,3.4135922507513214,-0.24879622837249116,2.192796091043384,-4.265398483276364,98.41629584111521,56.39351800452533,1.2207961597079366,10,-2.1399993896484375,-1.8149986267089844,-0.2474994659423828,-0.4549999237060547,5.650001525878906,1,0.23123283908791725,1.736850558904596,35.689998626708984,-2.559991607697979,35.540000915527344,1.0776640778640711,32.52000045776367,0.23123283908791725
11000,2023-11-01,37.290000915527344,37.31999969482422,36.27999877929688,36.5,41710700.0,0.02164386069937918,1.4470653705648289,0.9404771095499113,51.90516812283001,41.16430046324744,-2.505889163218626,-1.5560445913916965,-1.5445931180938643,-2.618337729789701,10.2761618782615,1.0400009155273366,-0.5242384343797184,1.6940008163452163,-0.8675400323906999,4.255541665081132,0.4132303919772582,2.9747712407131743,-4.881983471679682,99.41975261273652,59.79782640766925,1.2807704243679576,11,-2.5550003051757812,-2.5550003051757812,-1.1325006484985352,-1.2450008392333984,5.409999847412109,2,0.19871278266251347,-1.0652145969905584,36.5,1.736850558904596,35.689998626708984,-2.559991607697979,35.540000915527344,0.19871278266251347
11001,2023-11-02,37.70000076293945,37.81999969482422,36.90999984741211,37.58000183105469,35440000.0,0.010994900438347388,4.055599707537273,0.15189720609964558,57.621141821005025,42.61593384569098,-2.902924242268533,-1.922034721127531,-1.8749673324370377,-2.9851539427625653,10.47960704238442,0.9099998474121094,-0.6486901574052695,2.013500595092772,-0.7142770884132545,4.741278278598799,0.6496117533397623,3.3773894368457817,-4.997264384033201,96.27332650952964,52.8200429019982,1.3638888417530124,11,-2.7150001525878906,-2.7150001525878906,-1.5550012588500977,-1.6550006866455078,6.840000152587891,3,0.16021222263382273,1.4470653705648289,37.290000915527344,-1.0652145969905584,36.5,1.736850558904596,35.689998626708984,0.16021222263382273
11002,2023-11-03,38.13999938964844,38.31999969482422,37.66999816894531,38.0,30493400.0,0.011671050870150745,1.600006103515625,1.1666719649044728,57.05356209253841,45.16211545235609,-3.171666173762347,-2.327801318310307,-2.1837751048779594,-3.3923843630602804,11.211306579017544,0.6500015258789062,-0.6715247240235414,2.355999183654788,-0.579076723730573,5.291075091040149,0.8884612299621111,3.823537137347465,-5.027881945468749,94.70587575312189,50.31633355312334,1.4675379536926796,11,-2.904998779296875,-2.904998779296875,-2.0275001525878906,-2.094999313354492,5.900001525878906,4,0.11038277797181317,4.055599707537273,37.70000076293945,1.4470653705648289,37.290000915527344,-1.0652145969905584,36.5,0.11038277797181317
11003,2023-11-06,37.95000076293945,38.20000076293945,37.849998474121094,38.02000045776367,23877200.0,-0.004981610638424727,-1.5925685221814072,-0.5,58.67768363442236,47.30796064882977,-2.613788566343068,-2.096433970737955,-1.8833655763293535,-3.1970548634215206,11.98254806781417,0.3500022888183594,-0.677636415419876,2.071500587463376,-1.0186011703139641,5.161602345240716,0.5264497085747095,3.6165514663520426,-4.317095093695315,86.29633972836534,40.376613769802816,1.5450508788886685,11,-2.7150001525878906,-2.7150001525878906,-1.9100017547607422,-1.9050006866455078,6.619998931884766,0,0.10461126024226086,1.600006103515625,38.13999938964844,4.055599707537273,37.70000076293945,1.4470653705648289,37.290000915527344,0.10461126024226086
11004,2023-11-07,38.77000045776367,38.900001525878906,37.97999954223633,38.2400016784668,32052000.0,0.021607369653204422,1.3291162467285387,-7.571444141689374,63.86183291351377,50.967864250066896,-3.105027186948533,-2.8797863320972255,-2.5930774639741685,-4.010733388602532,12.43465136308427,0.9500007629394531,-0.5579088593291388,2.7745002746582017,-0.5702301795100837,6.119230728826487,1.102135047574059,4.446865501742344,-4.668385385961528,95.03813237276832,44.7357910972413,1.6723652270841427,11,-3.2449989318847656,-3.2449989318847656,-3.1925010681152344,-2.7250003814697266,6.409999847412109,1,0.06448284680118888,-1.5925685221814072,37.95000076293945,1.600006103515625,38.13999938964844,4.055599707537273,37.70000076293945,0.06448284680118888
11005,2023-11-08,37.91999816894531,38.88999938964844,37.75,38.849998474121094,33483400.0,-0.02192422694821372,1.2574197593346579,-1.7547215984338111,59.28984263665812,54.53915763203578,-1.6283139195258372,-2.0531407713911918,-1.6626348174297902,-3.1680703978364875,12.591066654474847,1.1399993896484375,-0.27599820292486754,1.8724981307983413,-1.5612837212640187,5.306279982860701,0.15560720476716483,3.5893890568295177,-3.2425767226539577,50.75364169096378,-1.7764618774591696,1.716890926031179,11,-1.1699981689453125,-2.3949966430664062,-2.0549983978271484,-1.8749980926513672,8.240001678466797,2,0.11155072682460632,1.3291162467285387,38.77000045776367,-1.5925685221814072,37.95000076293945,1.600006103515625,38.13999938964844,0.11155072682460632
11006,2023-11-09,37.79999923706055,38.52000045776367,37.77000045776367,38.04999923706055,48955800.0,-0.003164528947236067,-3.8387477849970466,0.2688171160898135,62.54355915921147,56.197436876885305,-0.7605647180487338,-1.957916935433758,-1.469023678987739,-3.0343080852473463,12.59657008054273,0.75,-0.05799228096517339,1.7044992446899414,-1.801996732615173,5.210995221995056,-0.048748743962612195,3.457747233342495,-2.615868181218687,10.569163684181145,-46.304882284417815,1.7532479886525563,11,-0.8899993896484375,-2.2749977111816406,-1.8699989318847656,-1.7549991607666016,7.88999938964843,3,0.1296296726131878,1.2574197593346579,37.91999816894531,1.3291162467285387,38.77000045776367,-1.5925685221814072,37.95000076293945,0.1296296726131878
11007,2023-11-10,38.86000061035156,38.9900016784668,38.2400016784668,38.2400016784668,38862500.0,0.028042364938773545,-1.4193590067003428,-2.4799957275390625,71.83958850495813,59.00827465765565,-1.4528846547614265,-2.9410971636140886,-2.46124296446402,-4.0407115050471845,13.295845703882428,1.19000244140625,0.460265255232045,2.6200006484985323,-1.0966135601622042,6.336614857159269,0.7616935441681605,4.478307752828904,-3.2299650981052537,89.51605708502149,26.274823235490814,1.8583071043303694,11,-1.5550003051757812,-3.289999008178711,-2.887500762939453,-2.815000534057617,7.799999237060547,4,0.14616572866606536,-3.8387477849970466,37.79999923706055,1.2574197593346579,37.91999816894531,1.3291162467285387,38.77000045776367,0.14616572866606536
11008,2023-11-13,38.22999954223633,38.56999969482422,38.13999938964844,38.349998474121094,24558300.0,-0.016212070463720307,-1.8666759915059192,-0.19354699776655243,66.02112321337185,60.97927801094546,-0.47460386883945205,-2.2973557593323477,-1.8167727395402977,-3.357197974668466,13.860119016544692,0.720001220703125,1.0788859080493438,1.9064996719360323,-1.913972972245972,5.726972316118037,-0.0037366501549698228,3.8167359940270345,-2.129568766719153,38.709588105543915,-26.287687703731933,1.910236322091003,11,-0.5949993133544922,-2.6599979400634766,-2.2574996948242188,-2.184999465942383,7.529998779296875,0,0.15197492657231537,-1.4193590067003428,38.86000061035156,-3.8387477849970466,37.79999923706055,1.2574197593346579,37.91999816894531,0.15197492657231537
11009,2023-11-14,39.40999984741211,39.4900016784668,38.06999969482422,38.79999923706055,45457400.0,0.03086582054159126,2.688296375562293,-5.083383666592491,80.51946397500555,64.15864421674274,-1.339247158050199,-3.3871766983383225,-2.9715176015152878,-4.480911392033363,15.338968852362655,1.4200019836425781,1.3481795760737043,2.9190000534057603,-1.1391815326441588,6.977181639455679,0.8899092603807972,4.948090846430723,-2.90502914548199,95.40219805275238,22.158054810309977,2.0290907930249613,11,-1.2099990844726562,-3.589998245239258,-3.377499580383301,-3.364999771118164,7.670001983642578,1,0.1309312323621068,-1.8666759915059192,38.22999954223633,-1.4193590067003428,38.86000061035156,-3.8387477849970466,37.79999923706055,0.1309312323621068
11010,2023-11-15,40.61000061035156,40.84000015258789,39.58000183105469,39.59000015258789,47392100.0,0.030449144064593314,-1.4230804499888126,1.6721302248793055,84.66152004055935,67.16313068558212,-2.256025303753489,-4.422489749806751,-4.14050234847096,-5.622504718666363,17.13767959715842,1.4300003051757812,1.6802448100133915,3.8705007553100614,-0.5598704994336359,8.300872010053759,1.6553151279382092,6.085686382681914,-3.6274249521755735,92.50815748861181,10.672486914512646,2.2151856273718495,11,-1.355001449584961,-4.114999771118164,-4.402500152587891,-4.565000534057617,7.3899993896484375,2,0.11253384944937217,2.688296375562293,39.40999984741211,-1.8666759915059192,38.22999954223633,-1.4193590067003428,38.86000061035156,0.11253384944937217
11011,2023-11-16,43.349998474121094,43.400001525878906,40.81999969482422,41.0,86405700.0,0.06747101262222333,1.1061200085947305,2.3039190386967205,84.28445117254222,70.18878502780476,-4.593324788234433,-6.912002381421992,-6.855691228542362,-8.299704234619504,19.37638722613863,2.7900009155273438,2.0316577720853175,6.226498603820801,0.9381870075290877,11.514810200112514,3.5823428056749407,8.87065440196666,-5.673086406950965,99.06185676210325,16.309182597635584,2.644155798145857,11,-2.7749977111816406,-5.5749969482421875,-6.919999122619629,-7.304998397827148,7.150001525878906,3,0.06482125656748328,-1.4230804499888126,40.61000061035156,2.688296375562293,39.40999984741211,-1.8666759915059192,38.22999954223633,0.06482125656748328
11012,2023-11-17,43.810001373291016,43.810001373291016,42.560001373291016,42.90999984741211,49735000.0,0.010611370596576464,1.7777730682829653,0.3829796213869924,84.70085286164131,73.08024827527353,-4.653859121855639,-7.032394294190027,-7.279547852099498,-8.685133780993382,21.48273732157839,1.25,2.31927683045339,6.242001342773435,0.2817485652751728,12.202254120271697,3.2618749540243073,9.222127731522562,-4.988471414379134,100.0,16.64826756597762,2.9801263887491305,11,-3.030000686645508,-5.829999923706055,-7.332501411437988,-7.76500129699707,6.9499969482421875,4,0.04291251299900911,1.1061200085947305,43.349998474121094,-1.4230804499888126,40.61000061035156,2.688296375562293,39.40999984741211,0.04291251299900911
11013,2023-11-20,44.7400016784668,44.93000030517578,43.77999877929688,43.77999877929688,44564900.0,0.02122803643057547,-1.3958292769183904,1.0666680795151025,84.8561727237608,75.41295269863431,-5.05052519630798,-7.488659053721165,-8.180547992229322,-9.52385742784108,22.619309186530355,1.1500015258788991,2.552202022845165,6.627501487731934,0.13173159064143647,13.12327138482243,3.379616539186685,9.875386436277182,-4.920777436679089,97.2303409649515,15.132146520379194,3.247884948545248,11,-3.4000015258789062,-6.200000762939453,-8.212501525878906,-8.695001602172852,5.649997711181641,0,0.042914575255132315,1.7777730682829653,43.810001373291016,1.1061200085947305,43.349998474121094,-1.4230804499888126,40.61000061035156,0.042914575255132315
11014,2023-11-21,43.63999938964844,44.65999984741211,43.29999923706055,44.5,37252100.0,-0.024586550012307806,1.3050851841075874,-0.8958312637338687,76.17475646328332,77.289054234926,-3.5616067488957697,-5.982622337624946,-7.072433993940365,-8.346510851010095,23.65286890096728,1.44000244140625,2.765077156839851,5.0749992370605455,-1.6445949346836102,11.794593408804701,1.7152021511884712,8.43479632293262,-2.798619935183112,75.88782647757172,-3.8532739123792368,3.3597970858720774,11,-2.289999008178711,-5.099998474121094,-7.112499237060547,-7.594999313354492,6.6100006103515625,1,0.0485792612634095,-1.3958292769183904,44.7400016784668,1.7777730682829653,43.810001373291016,1.1061200085947305,43.349998474121094,0.0485792612634095
11015,2023-11-22,43.66999816894531,44.63000106811523,43.540000915527344,44.02999877929688,31481200.0,0.0006874147506059636,-2.516157215987376,0.4186050637852498,75.40423603326155,78.71801833204267,-3.0063418369439816,-5.437668707822944,-7.0889694920970925,-8.3010797780111,24.006148119394517,1.0900001525878835,3.0037932710025217,4.562998199462889,-1.954541143687834,11.080537542613612,1.3042285278875312,7.821767871038247,-2.0108945443378943,69.34301826970555,-7.963718607206019,3.25876967157536,11,-2.1699981689453125,-5.129997253417969,-7.1699981689453125,-7.624998092651367,4.130001068115234,2,0.0780857294501629,1.3050851841075874,43.63999938964844,-1.3958292769183904,44.7400016784668,1.7777730682829653,43.810001373291016,0.0780857294501629
11016,2023-11-24,43.959999084472656,44.0,43.61000061035156,43.68000030517578,13037100.0,0.0066407356923952054,1.166659602424448,-0.7777730682829499,75.08619238165895,79.07875209612054,-2.604551944201866,-5.087508911961564,-7.360570160458067,-8.495475176480404,24.13609524973196,0.3899993896484375,3.13995848451588,4.280999183654785,-1.795554117249452,10.357552484559022,1.2427225332026666,7.319275834106904,-1.6467161237515668,59.0716600056979,-15.371846440690582,3.038276650452118,11,-2.4599990844726562,-5.4199981689453125,-7.689998626708984,-7.914999008178711,3.0900001525878906,4,0.09190175158475689,-2.516157215987376,43.66999816894531,1.3050851841075874,43.63999938964844,-1.3958292769183904,44.7400016784668,0.09190175158475689
11017,2023-11-27,44.08000183105469,44.54999923706055,43.650001525878906,43.650001525878906,33339900.0,0.0027298168580813797,-3.1860328950870285,1.5357220708446866,76.58280846828957,80.25227268000029,-2.130246785489568,-4.779984175267764,-7.434930980032213,-8.509581745321825,26.839654051189292,0.8999977111816406,3.429404534334452,3.974001884460449,-2.0780930063812306,10.026096775302129,0.9479544390396057,7.000049329881293,-1.2433754014426626,47.852888519641,-24.05481792294249,3.026047445420841,11,-2.5800018310546875,-5.540000915527344,-7.872501373291016,-8.035001754760742,2.7899971008300852,0,0.14564423553227668,1.166659602424448,43.959999084472656,-2.516157215987376,43.66999816894531,1.3050851841075874,43.63999938964844,0.14564423553227668
11018,2023-11-28,44.22999954223633,44.38000106811523,43.65999984741211,43.68999862670898,24548900.0,0.003402851745708535,-1.400010172551888,1.2558151913557412,75.13809825893978,79.65434315599298,-1.497073233508985,-4.487456349433387,-7.540148931032057,-8.5498199296863,29.689316529697386,0.7200012207031179,3.73423798420923,3.6969995498657227,-2.2473391796374855,9.64133827936893,0.724830185114115,6.66916891461733,-0.9746983375115548,68.38234469140235,-0.5747529443545147,2.972169364751605,11,-1.9749984741210938,-5.689998626708984,-8.167499542236328,-8.184999465942383,2.6599998474121094,1,0.14763732414379116,-3.1860328950870285,44.08000183105469,1.166659602424448,43.959999084472656,-2.516157215987376,43.66999816894531,0.14763732414379116
11019,2023-11-29,44.93999862670898,45.34000015258789,44.599998474121094,44.599998474121094,38982000.0,0.01605243255303801,-3.3529490962537447,0.6296288447138061,82.74252406870009,79.44112138134194,-1.4976417144226843,-4.777686186343303,-8.143002123274847,-9.159027359980072,32.38260470363282,1.1100006103515625,3.8844157306784126,3.9849987030029226,-1.9521615805749661,9.922158986580811,1.0164185612139818,6.953578844791863,-1.3497576018940052,77.77768358768152,6.248720533568601,2.9685801417889435,11,-1.8599987030029226,-6.194997787475579,-9.342498779296868,-8.894998550415032,3.510002136230476,2,0.1212728288714362,-1.400010172551888,44.22999954223633,-3.1860328950870285,44.08000183105469,1.166659602424448,43.959999084472656,0.1212728288714362
11020,2023-11-30,44.70000076293945,45.09000015258789,44.40999984741211,44.650001525878906,46263000.0,-0.005340406566610056,-1.5660263284798146,0.1470565135926609,81.82656365580186,79.16802276837079,-0.6889114906886604,-4.167769753952562,-7.74324542822545,-8.827551725423419,34.66014856011322,0.6800003051757812,4.202367656788105,3.3745008468627944,-2.524371512374522,9.27337320610011,0.4250646672441363,6.3239370264814525,-1.0400009155273438,63.00580583847288,-15.563545376477009,2.9494361796186594,11,-0.75,-5.954999923706055,-9.17500114440918,-8.655000686645508,3.3499984741210938,3,0.12416105463832627,-3.3529490962537447,44.93999862670898,-1.400010172551888,44.22999954223633,-3.1860328950870285,44.08000183105469,0.12416105463832627
11021,2023-12-01,43.7400016784668,44.36000061035156,42.86000061035156,44.36000061035156,43922500.0,-0.021476489218957395,3.8387180134006855,-12.400167849240864,72.71880961573504,77.83668462993677,0.3712704424636186,-2.879712112846107,-6.630059481307825,-7.7915861836146405,36.191283797045756,1.8400001525878906,4.266368662757884,2.112501716613771,-3.6209788258882867,7.845982259115829,-0.7542385546372543,4.979241987864796,1.5999984741210938,35.4839205866021,-39.97813115649867,2.8667402712510284,12,0.3599987030029297,-4.995000839233398,-8.925002098083496,-7.695001602172852,3.7299995422363352,4,0.09282115689978321,-1.5660263284798146,44.70000076293945,-3.3529490962537447,44.93999862670898,-1.400010172551888,44.22999954223633,0.09282115689978321
11022,2023-12-04,42.349998474121094,43.310001373291016,41.68999862670898,43.29999923706055,50417600.0,-0.03177876431198223,2.340194509224062,1.5322619347931754,67.91303289229921,75.95411353755215,1.712478132598747,-1.2207216989114045,-5.084711129666061,-6.331171700172192,37.15422101873664,2.0500030517578196,4.135526313339639,0.5119985580444322,-4.986689038827656,6.01068615491652,-2.237345240391612,3.261342356480476,2.940401687622071,18.08218004109436,-59.466464971457114,2.749343798436045,12,1.1650009155273438,-2.3799991607666016,-7.734997749328613,-6.304998397827148,5.290000915527344,0,0.11097995117547632,3.8387180134006855,43.7400016784668,-1.5660263284798146,44.70000076293945,-3.3529490962537447,44.93999862670898,0.11097995117547632
11023,2023-12-05,41.91999816894531,42.290000915527344,41.61000061035156,41.90999984741211,31859300.0,-0.01015349045262759,-1.2295209090283727,-0.01052454053012203,61.67440665510076,74.3429635588652,1.9002224614762682,-0.5038837614275167,-4.504705628888779,-5.821049411823566,38.14605853022952,0.7399978637695312,3.8060520314265602,-0.11650161743163778,-5.301928107458025,5.068924872594749,-2.7092148624448313,2.4762116275815558,3.2263859313964858,8.310927523811179,-64.21251470236827,2.592713245013194,12,1.555002212524414,-1.789999008178711,-7.4449968338012695,-5.874998092651367,5.20000076293946,1,0.11808208442638879,2.340194509224062,42.349998474121094,3.8387180134006855,43.7400016784668,-1.5660263284798146,44.70000076293945,0.11808208442638879
11024,2023-12-06,41.27000045776367,42.59000015258789,41.16999816894531,42.47999954223633,31992300.0,-0.015505671268448817,-1.014181979525139,-121.02022128958413,53.23529312767379,71.87974768046655,2.434718187757767,0.36154754371163733,-3.6943335559269173,-5.1133758882748594,38.652207077293646,1.4200019836425781,3.3891605537422294,-0.8914993286132784,-5.86143167599576,4.0784330187692035,-3.3764655023045194,1.5934668450779625,3.6642006331787087,2.5510775054617287,-64.65837270302737,2.4849661736912427,12,1.9849987030029297,-0.7900009155273438,-6.794999122619629,-5.225000381469727,5.790000915527351,2,0.13617637192992893,-1.2295209090283727,41.91999816894531,2.340194509224062,42.349998474121094,3.8387180134006855,43.7400016784668,0.13617637192992893
11025,2023-12-07,42.150001525878906,42.43999862670898,41.18000030517578,41.75,29118700.0,0.021323020556198946,1.571436356558995,-0.33058002358178273,42.80577711383983,68.2930348729311,1.4711369359980324,-0.19531781298940842,-4.425573540144086,-5.932074190892195,39.402557616410064,1.259998321533196,2.8897536878263566,-0.22299842834472372,-4.77541203046696,4.329415173777512,-2.4992052294058382,2.053208372716391,2.483063331303711,30.721084856022195,-31.118392002589978,2.2762068010611176,12,1.1049976348876953,-1.3400020599365234,-7.627500534057617,-6.105001449584961,3.9099998474121165,3,0.14946616865938966,-1.014181979525139,41.27000045776367,-1.2295209090283727,41.91999816894531,2.340194509224062,42.349998474121094,0.14946616865938966
11026,2023-12-08,42.70000076293945,42.959999084472656,41.810001373291016,41.84000015258789,42805900.0,0.01304861725148121,-1.5,2.149993324305251,43.41636672498069,64.60787467923011,0.8086491082391021,-0.37882145036525117,-4.835729128013909,-6.416311385372296,40.30203011544023,1.1499977111816406,2.5800733715232127,0.082000732421875,-3.9294388003666327,4.093440265210383,-1.9237190339723753,2.0877204988161253,1.6560187591841782,71.49534126337593,13.88463970204917,2.005719766394254,12,0.5549983978271484,-1.5750007629394531,-7.965000152587891,-6.655000686645508,4.040000915527344,4,0.12529270207331034,1.571436356558995,42.150001525878906,-1.014181979525139,41.27000045776367,-1.2295209090283727,41.91999816894531,0.12529270207331034
11027,2023-12-11,44.540000915527344,44.72999954223633,43.08000183105469,43.15999984741211,48288200.0,0.04309133769816875,-1.1428582044632043,1.6046512659463104,48.92933212167005,61.695789552866806,-1.0719669527615707,-1.8672044482681471,-6.523549392144396,-8.161778160466739,41.277397205475644,2.029998779296875,2.324160408546504,1.6380008697509751,-2.043924582808046,5.319926322309996,-0.20296185652853893,3.478963596030489,-3.3700027465820312,94.66296198269886,40.326262923241934,1.840962726279511,12,-1.2850017547607422,-3.035001754760742,-9.555000305175781,-8.430000305175781,3.6100006103515554,0,0.06578357083406217,-1.5,42.70000076293945,1.571436356558995,42.150001525878906,-1.014181979525139,41.27000045776367,0.06578357083406217
11028,2023-12-12,44.040000915527344,44.43999862670898,43.63000106811523,44.36000061035156,31452200.0,-0.011225864160808618,2.3750198683918726,-0.231883657351994,52.288338808050845,58.31199119057244,-0.6724699457892243,-0.9587728101051951,-5.871140509916287,-7.579571208095452,42.41017019885093,0.9099998474121165,2.032728244822316,0.8475008010864258,-2.132198332720769,3.8271999348936205,-0.642348765817168,2.3373503679900196,-2.7988027191162104,80.61802358039203,27.809131542819046,1.4898495669035965,12,-0.9100017547607422,-2.4950008392333984,-8.805000305175781,-7.930000305175781,4.180000305175788,1,0.08174383286290587,-1.1428582044632043,44.540000915527344,-1.5,42.70000076293945,1.571436356558995,42.150001525878906,0.08174383286290587
11029,2023-12-13,44.56999969482422,44.72000122070313,43.33000183105469,44.08000183105469,35216100.0,0.012034486109876896,2.5189817184466503,-1.5312447845886084,54.87013925299624,55.31683292359404,-1.4086020568887818,-1.1408694450588328,-6.246844140966765,-8.017219358501904,42.950984983084325,1.3899993896484446,1.712113504282037,1.119499588012694,-1.3270791106117414,3.5660782866371292,-0.10378976129952378,2.3427889373249116,-3.259025471496578,95.49296107611022,42.92589406537145,1.2232893493122166,12,-1.6200008392333984,-3.0249996185302734,-9.334999084472656,-8.459999084472656,4.319999694824219,2,0.057213355497435225,2.3750198683918726,44.040000915527344,-1.1428582044632043,44.540000915527344,-1.5,42.70000076293945,0.057213355497435225
11030,2023-12-14,45.18000030517578,47.06999969482422,44.650001525878906,45.0099983215332,70620800.0,0.013686349888452076,-4.438225171126455,0.34694433631763333,56.38076115200696,53.50149420540203,-2.171735575216971,-1.4661108803531988,-6.700017266146602,-8.537889172828699,43.19290628247894,2.5,1.4229273311179895,1.501000213623044,-0.666257986178934,3.668258413425022,0.41737111372205504,2.584629313524033,-3.8006455754699644,64.0684412025148,11.81506306238689,1.0836290999009894,12,-1.0600013732910156,-2.770000457763672,-9.654998779296875,-9.069999694824219,3.9099998474121094,3,0.041611355808244044,2.5189817184466503,44.56999969482422,2.3750198683918726,44.040000915527344,-1.1428582044632043,44.540000915527344,0.041611355808244044
11031,2023-12-15,46.15999984741211,47.27000045776367,45.66999816894531,45.93999862670898,84553800.0,0.021691003444372692,-3.21052050394017,1.2941097273645654,59.98080203138232,52.62013522085572,-3.0981632134186867,-2.345029101381968,-7.507278653536488,-9.426103858403266,42.5006364324085,2.0900001525878906,0.9906277344441179,2.3404996871948214,-0.08580791838720359,4.766807292776846,1.127345884403809,3.553653489985834,-4.553019319101558,73.50832997233205,19.84329326288261,1.2131538027910138,12,-1.9400005340576172,-3.6399993896484375,-10.022499084472656,-10.049999237060547,3.3899993896484375,4,-0.0021663447671500524,-4.438225171126455,45.18000030517578,2.5189817184466503,44.56999969482422,2.3750198683918726,44.040000915527344,-0.0021663447671500524
11032,2023-12-18,45.68999862670898,46.22999954223633,45.4000015258789,46.1500015258789,27895700.0,-0.010182002215268215,1.6774175685569575,-2.0909106672214612,56.79701757389465,52.07820310072171,-2.351884582614389,-1.8202888095087033,-6.876110598413781,-8.869152733544922,41.554744719397476,0.829998016357429,0.5510615204067975,1.7764986038207908,-0.7898855261772155,4.342882733818797,0.4933065388217841,3.0596906688197976,-3.7432369026312386,59.89841670644327,7.760623531212474,1.2831920649990047,12,-1.469999313354485,-3.019998550415032,-9.47249794006347,-9.579998016357415,-2.039997100830071,0,0.02298102611769437,-3.21052050394017,46.15999984741211,-4.438225171126455,45.18000030517578,2.5189817184466503,44.56999969482422,0.02298102611769437
11033,2023-12-19,46.65999984741211,46.68000030517578,45.5099983215332,45.599998474121094,35358800.0,0.021230055807795578,1.1272719075874171,-2.3043362883229537,57.81818736683241,52.58741357173934,-2.881867091735984,-2.781692188264401,-7.666159733570979,-9.782085948220733,40.29441798401161,1.1700019836425781,0.31902031621690696,2.6504999160766616,-0.17647139570785697,5.47747122786118,1.2370142601844023,4.063985571968921,-4.393843799313217,84.51774560994997,34.15166740792553,1.4134856558922597,12,-2.434999465942383,-3.989999771118164,-10.222498893737793,-10.549999237060547,-2.8199996948242188,1,0.031933169381470394,1.6774175685569575,45.68999862670898,-3.21052050394017,46.15999984741211,-4.438225171126455,45.18000030517578,0.031933169381470394
11034,2023-12-20,45.7599983215332,46.95000076293945,45.70000076293945,46.63999938964844,38159100.0,-0.019288502546551567,-1.500009536779544,-0.8301886113440312,54.545442648694625,53.891820853389866,-1.4281672368777194,-1.8073879250829776,-6.604881992702907,-8.812745316039909,39.475076581368896,1.25,0.21925137960671037,1.644498443603517,-1.2813891492680511,4.570386036475085,0.1815546471677294,3.1074422400393047,-3.1936116088544253,42.366307182262524,-6.136514645503617,1.462943796435784,12,-1.2199974060058594,-3.089998245239258,-9.15749740600586,-9.64999771118164,-2.8400001525878906,2,0.053758806586588825,1.1272719075874171,46.65999984741211,1.6774175685569575,45.68999862670898,-3.21052050394017,46.15999984741211,0.053758806586588825
11035,2023-12-21,47.08000183105469,47.11999893188477,46.02000045776367,46.47999954223633,28320500.0,0.028846231598315786,2.235306327381206,-0.6818199551773615,63.893502102366455,56.16705811754383,-2.2074436062174456,-3.0133182163415384,-7.759452654031932,-10.05550901391527,38.6356962943512,1.3600006103515696,0.30016685776547547,2.794001770019534,-0.40705990543041537,5.9950634454694836,1.1934709322945594,4.394532607744509,-4.231398293670814,89.8396398270942,38.05046098969419,1.600530837724974,12,-1.9050006866455078,-3.655000686645508,-10.070000648498535,-10.970001220703125,-4.0,3,0.03844514630838125,-1.500009536779544,45.7599983215332,1.1272719075874171,46.65999984741211,1.6774175685569575,45.68999862670898,0.03844514630838125
11036,2023-12-22,48.0,48.15999984741211,47.20000076293945,47.25,30053700.0,0.019541166804680765,-1.2588254301639874,1.2499952316466079,74.45887460185138,59.0036739486751,-2.5664658860427068,-3.810497152334655,-8.49862710236603,-10.869619795657961,37.89156994637419,1.0799980163574219,0.5997882891086093,3.5119998931884737,-0.08752401766133033,7.111523804038278,1.7122379377635752,5.311761848613372,-4.88611264739334,94.20290055382252,36.57407537471572,1.7997619554249007,12,-2.2549991607666016,-3.510000228881836,-10.125,-11.504999160766602,-4.6399993896484375,4,0.022708336512247795,2.235306327381206,47.08000183105469,-1.500009536779544,45.7599983215332,1.1272719075874171,46.65999984741211,0.022708336512247795
11037,2023-12-26,50.5,50.52000045776367,48.709999084472656,48.91999816894531,60287400.0,0.05208333333333326,1.2345658081257624,2.1066691080729165,81.4977977269786,62.24916938411152,-4.617736549412626,-6.118568331252213,-10.756978013003625,-13.255784264824925,37.17409559427413,2.520000457763672,1.055430803645308,5.690999984741211,1.2080362064985835,10.173963762983838,3.4495180956198936,7.932481873862528,-6.982423647808901,99.60078943641489,34.257464478727286,2.2414818891213146,12,-3.5749988555908203,-4.655000686645508,-11.32499885559082,-12.724998474121094,-7.900001525878906,1,-0.0188118962958308,-1.2588254301639874,48.0,2.235306327381206,47.08000183105469,-1.500009536779544,45.7599983215332,-0.0188118962958308
11038,2023-12-27,50.7599983215332,51.27999877929688,50.18999862670898,50.63000106811523,52148000.0,0.005148481614518863,-1.1584115785259415,0.08227664731957918,85.86544012022489,65.69309170269247,-4.273681495327878,-6.181184695181301,-10.786344139584472,-13.403590634641134,36.48561794798098,1.0900001525879048,1.5217504786455294,5.62449836730957,0.4251527563279751,10.823843978291166,3.0248255618187727,8.224171172800368,-6.542179558784845,90.68099206775112,16.676305969262884,2.5996728054907967,12,-2.7949981689453125,-4.534999847412109,-11.379997253417969,-12.779996871948242,-7.989997863769531,2,-0.140070863490122,1.2345658081257624,50.5,-1.2588254301639874,48.0,2.235306327381206,47.08000183105469,-0.140070863490122
11039,2023-12-28,50.38999938964844,50.86999893188477,50.15999984741211,50.81000137329102,27705200.0,-0.007289183296284807,1.6296403568879951,-3.2308527495743835,82.38992560141452,68.58299886373776,-3.342830587699389,-5.672797835816382,-10.169138335864531,-12.92384932774712,35.43121952466684,0.7099990844726634,1.8274514146186505,4.981999397277832,-0.7210762890436442,10.685075083599308,2.1304615541170904,7.833537240438574,-5.324719024914259,83.0798541131659,3.4513678188608594,2.851537843160738,12,-2.049999237060547,-4.165000915527344,-10.44999885559082,-11.849998474121094,-7.649997711181641,3,-0.12998609478860412,-1.1584115785259415,50.7599983215332,1.2345658081257624,50.5,-1.2588254301639874,48.0,-0.12998609478860412
11040,2023-12-29,50.25,50.56999969482422,49.77000045776367,50.29999923706055,29266500.0,-0.002778316954637594,1.7118611191930948,0.11904524027937782,80.66611858160209,70.88136736931773,-2.6910087566342185,-5.371064752237032,-9.764922018529752,-12.670454439831218,34.40052037486512,0.7999992370605469,2.1671427913015435,4.56450004577637,-1.5208173993363658,10.649817490889106,1.521841323220002,7.607158768332738,-4.438953425518299,74.75491960615088,-5.658534646046732,3.042658722556367,12,-1.9099998474121094,-4.025001525878906,-10.304999351501465,-11.709999084472656,-7.470001220703118,4,-0.14587068320506846,1.6296403568879951,50.38999938964844,-1.1584115785259415,50.7599983215332,1.2345658081257624,50.5,-0.14587068320506846
11041,2024-01-02,47.79999923706055,49.38000106811523,47.45000076293945,49.20000076293945,45905700.0,-0.04875623408834728,1.1931795029628987,28.0004577706569,62.61609063861034,71.52793104317504,0.017981413662411683,-2.7418813584089037,-7.07469306842016,-10.108337883189968,34.22284441901057,2.799999237060547,2.411977169407322,1.9114994049072251,-4.171429851443136,7.9944286612575866,-1.1299652232679591,4.952964033082409,-1.332678398001022,9.13834609381768,-66.60279811600839,3.0414646281751807,1,0.5949993133544922,-1.5750007629394531,-7.779998779296875,-9.259998321533203,-5.299999237060547,1,-0.09874471718288913,1.7118611191930948,50.25,1.6296403568879951,50.38999938964844,-1.1584115785259415,50.7599983215332,-0.09874471718288913
11042,2024-01-03,47.04999923706055,47.81000137329102,46.79999923706055,47.099998474121094,35858400.0,-0.01569037681947294,-2.672740135526004,0.03571370183268756,61.42747861872641,71.92896340449659,1.0964931683289265,-1.709354699418114,-6.0640485211322925,-9.255831965071692,34.88780444513516,1.0100021362304759,2.5991221061038345,0.9264993667602539,-4.940145388528542,6.79314412204905,-2.0068230108841476,3.8598217444046554,4.229999542236335,5.5803577130546875,-66.6711075279489,2.933322377644398,1,1.4400005340576172,-0.8250007629394531,-7.029998779296875,-8.509998321533203,-3.7399978637695312,2,-0.07842717718478576,1.1931795029628987,47.79999923706055,1.7118611191930948,50.25,1.6296403568879951,50.38999938964844,-0.07842717718478576
11043,2024-01-04,46.86999893188477,47.15999984741211,45.2400016784668,45.72000122070313,47797800.0,-0.003825723870235276,1.2196516496916452,-23.000305180437934,58.970353383102946,72.42062015276417,1.4632956589262989,-1.2010784619205097,-5.585626796264918,-8.976684861058096,35.29105893153544,1.9199981689453125,2.672456255706308,0.4989990234375057,-5.028843082819201,6.026841129694212,-2.264922029690844,3.2629200765658553,4.320399856567384,28.95200796818157,-38.69235238616245,2.763921053128352,1,1.3900012969970632,-0.645000457763679,-6.849998474121101,-8.329998016357429,-2.8400001525878906,3,-0.09110306283491032,-2.672740135526004,47.04999923706055,1.1931795029628987,47.79999923706055,1.7118611191930948,50.25,-0.09110306283491032
11044,2024-01-05,46.88999938964844,47.83000183105469,46.63999938964844,47.02999877929688,34332100.0,0.0004267219590239346,-2.7187611758815535,-0.1217388419882967,56.991000061758776,71.65367548158555,1.810875450312217,-0.820523522561416,-5.324676739781282,-8.909029722522867,36.19570477476112,1.19000244140625,2.8356149264652615,0.23799953460693501,-4.742295908679459,5.218294977893329,-2.252148187036262,2.728147256250132,4.062383514404303,30.95681660889748,-35.60566360625057,2.490147721643196,1,1.3700008392333984,-0.6650009155273438,-6.492498397827148,-8.349998474121094,-3.729999542236328,4,-0.08786519482860788,1.2196516496916452,46.86999893188477,-2.672740135526004,47.04999923706055,1.1931795029628987,47.79999923706055,-0.08786519482860788
11045,2024-01-08,48.45000076293945,48.7599983215332,46.97000122070313,47.06999969482422,42135100.0,0.033269383527341434,-1.265821959646258,-9.857193460489963,58.93832938363927,69.92917045733975,0.5203674707826735,-1.9861771979073666,-6.523068968558249,-10.356884167805447,37.29648243374995,1.8699989318847656,2.965640321104104,1.4830009460449247,-3.0776129698351085,6.043614861924958,-0.7973060118950883,3.7633079039849378,2.2738868920898483,77.53622120087438,11.36273615069426,2.2803069579400166,1,-0.1900005340576172,-2.2250022888183594,-7.537500381469727,-9.704999923706055,-4.260002136230476,0,-0.11785343642017787,-2.7187611758815535,46.88999938964844,1.2196516496916452,46.86999893188477,-2.672740135526004,47.04999923706055,-0.11785343642017787
11046,2024-01-09,48.04999923706055,48.56000137329102,47.79999923706055,48.0099983215332,30097000.0,-0.008255965316410818,-2.3043636906440526,0.02898614823680959,59.26216480682791,67.45854457732301,1.037289299329288,-1.2277646358415595,-5.748656953814248,-9.826123874298375,38.145668794936014,0.7600021362304759,3.216447047352638,0.8154994964599638,-3.2968869092055257,4.927885902125453,-1.240693706372781,2.8716926992927085,2.4545329789062578,79.829552227807,12.330984342523891,2.056193202832745,1,0.21000099182128906,-1.8250007629394531,-6.702498435974121,-9.304998397827148,-4.0,1,-0.10967743062311974,-1.265821959646258,48.45000076293945,-2.7187611758815535,46.88999938964844,1.2196516496916452,46.86999893188477,-0.10967743062311974
11047,2024-01-10,47.47000122070313,48.29999923706055,46.93999862670898,48.2400016784668,31480200.0,-0.012070718534165303,2.056196342158631,-19.24957085637976,53.279357178841956,63.83786869494713,1.2765221749479494,-0.439538857320521,-4.890627079486052,-9.102243519090123,37.92312457328239,1.3600006103515696,3.231827066896777,0.08900146484375426,-3.823100438885767,4.0011033685732755,-1.8670494870210064,2.045052416708515,2.8239497737636725,63.35232014010376,-1.9110894296549077,1.956050951864759,1,0.5849990844726491,-1.2450027465820384,-6.04750061035157,-8.725000381469734,-3.960002899169929,2,-0.10469772683586032,-2.3043636906440526,48.04999923706055,-1.265821959646258,48.45000076293945,-2.7187611758815535,46.88999938964844,-0.10469772683586032
11048,2024-01-11,47.63999938964844,47.84000015258789,46.72999954223633,47.43999862670898,31707900.0,0.0035811705197759114,2.6999879201714063,-0.25974109615509633,58.0895062001968,61.13782209481184,0.6899672579366438,-0.34362341428570886,-4.779721196643685,-9.128624482249762,37.64024549287007,1.1100006103515625,3.0417406173324224,0.07899971008301065,-3.5032189293417275,3.661218349507749,-1.7121096096293584,1.8701090297953797,2.451793632178365,47.169835086235594,-20.12283266300321,1.7911093197123684,1,0.2650012969970703,-1.4150009155273438,-5.897500038146973,-8.894998550415039,-3.1199989318847656,3,-0.09088996792259141,2.056196342158631,47.47000122070313,-2.3043636906440526,48.04999923706055,-1.265821959646258,48.45000076293945,-0.09088996792259141
11049,2024-01-12,47.11999893188477,47.66999816894531,46.61000061035156,47.599998474121094,27448800.0,-0.010915207061834131,2.4193528539522178,-2.399988555951738,50.18482955665236,57.75101220315076,0.7792887219226969,0.39759677758063816,-4.005180265172022,-8.472799744012228,37.594732415968224,1.05999755859375,2.4482940671224114,-0.5685007095336871,-3.8732550280821556,2.7362536090147813,-2.220877868807925,1.0838764497405506,2.7777224362076325,23.72087741679105,-39.03765913271724,1.652377159274235,1,0.1900024414062429,-0.895000457763679,-5.317499160766609,-8.374998092651374,-3.6499977111816406,4,-0.06557725430033856,2.6999879201714063,47.63999938964844,2.056196342158631,47.47000122070313,-2.3043636906440526,48.04999923706055,-0.06557725430033856
11050,2024-01-16,47.06000137329102,47.22000122070313,46.38000106811523,46.97999954223633,43720700.0,-0.0012732928682889222,3.1999847412690667,-0.16667064031345852,45.2811291509269,55.82490537118593,0.3790607167651814,0.63839152711747,-3.711559323761577,-8.27195608571877,36.46136382782996,0.8400001525879048,1.733503903270261,-0.7224983215331946,-3.827752822693462,2.382756179627073,-2.275125572113332,0.8301289290469427,2.6514112072163556,31.19267018272092,-26.448718863118824,1.5526272505801346,1,-0.06000137329102273,-0.8300018310546946,-5.192502021789558,-8.315000534057624,-4.080001831054695,1,-0.0828729581825377,2.4193528539522178,47.11999893188477,2.6999879201714063,47.63999938964844,2.056196342158631,47.47000122070313,-0.0828729581825377
11051,2024-01-17,46.06000137329102,46.41999816894531,45.6500015258789,46.41999816894531,33488000.0,-0.02124946814318518,3.2777972046497728,-4.499856952126157,23.758858692441834,51.63950315715431,1.2362954150400967,1.718630871183457,-2.497956762983172,-7.152899234356546,35.01869887777207,1.4099998474121236,1.051171104492738,-1.7174983978271428,-4.83405422061842,1.399057424964134,-3.2757763092227847,-0.15922048643150077,3.4725547711347318,15.47170571816466,-35.33936598838902,1.558277911395639,1,0.9399986267089773,0.4849987030029226,-4.0275020599365305,-7.315000534057624,-3.069999694824226,2,-0.04059927683081688,3.1999847412690667,47.06000137329102,2.4193528539522178,47.11999893188477,2.6999879201714063,47.63999938964844,-0.04059927683081688
11052,2024-01-18,46.7400016784668,47.56999969482422,46.16999816894531,47.02999877929688,46681300.0,0.014763358334810794,1.0437994414387823,0.8055546725159568,27.36487676547928,48.1277835329739,0.5673617413986705,1.1819254198423153,-2.9662334633524807,-7.686485503920629,33.98467846028111,1.509998321533196,0.3904770104520594,-1.0899982452392578,-4.0917516583608275,1.911755167882312,-2.5908749518000462,0.4108784613215306,2.620852287320602,49.771727675733274,3.8385344217941793,1.5008767065607864,1,0.4649982452392578,0.4399986267089844,-4.550002098083496,-7.995000839233398,-3.75,3,-0.05755246779645584,3.2777972046497728,46.06000137329102,3.1999847412690667,47.06000137329102,2.4193528539522178,47.11999893188477,-0.05755246779645584
11053,2024-01-19,48.1500015258789,48.7599983215332,46.43999862670898,47.0,55912900.0,0.030166876268249876,-1.044048747370042,-3.965562147301282,38.709686102655276,46.09652642640685,-0.7174197561867288,-0.11670741462774714,-4.1376349417233484,-8.950924126907104,32.92648494093627,2.319999694824226,0.18432279553786657,0.2455015182495046,-2.7075515842517106,3.19855462075072,-1.231025033001103,1.7220280695001122,1.0460183484156786,80.38593491457382,37.53423451829518,1.4765265512506083,1,-0.9450016021728445,-0.8450012207031179,-5.770002365112298,-9.4050006866455,-5.420001983642571,4,-0.09636558789830696,1.0437994414387823,46.7400016784668,3.2777972046497728,46.06000137329102,3.1999847412690667,47.06000137329102,-0.09636558789830696
11054,2024-01-22,48.22000122070313,49.16999816894531,47.63999938964844,48.849998474121094,45639500.0,0.0014537838547441506,1.4094532653294165,-0.5478229717447379,39.69543607224767,43.95842716958556,-0.646952460990029,0.007420062946955852,-3.989738568898545,-8.879385614168037,31.771554891460962,1.529998779296875,0.045986683112069215,0.19250106811524148,-2.5841138832996435,2.9691160195301265,-1.195806407592201,1.580808543822684,-2.9799995422363352,73.01142459571783,32.7826956664272,1.3883074757074412,1,-0.8100013732910227,-0.9150009155273509,-5.882501602172859,-9.475000381469734,-6.229999542236335,0,-0.07673166049923019,-1.044048747370042,48.1500015258789,1.0437994414387823,46.7400016784668,3.2777972046497728,46.06000137329102,-0.07673166049923019
11055,2024-01-23,48.88999938964844,48.93999862670898,47.31999969482422,48.11999893188477,37224100.0,0.01389461119834312,2.7241400477934365,-1.2222282773236477,56.75341207591019,43.67967686615025,-1.394633827451571,-0.5481277646976537,-4.402160381320378,-9.413530016645765,30.40246294275612,1.6199989318847585,-0.017054259453914256,0.7719993591308594,-1.9925469575657786,3.5365456758274973,-0.6102737992174596,2.1542725174791784,-3.5713977813720703,92.04548163850075,45.905988556981775,1.3822731583483205,1,-1.4799995422363281,-0.9249992370605469,-6.642499923706055,-10.144998550415039,-5.840000152587891,1,-0.11086108072426959,1.4094532653294165,48.22000122070313,-1.044048747370042,48.1500015258789,1.0437994414387823,46.7400016784668,-0.11086108072426959
11056,2024-01-24,49.09000015258789,49.77000045776367,48.27000045776367,49.16999816894531,49375800.0,0.004090831774111292,1.343745250264495,-0.10389346597242616,63.563841929426125,44.82239739399294,-1.5998362000736748,-0.6980719974768874,-4.33308157880748,-9.478647535469065,28.699754508463975,1.5,-0.033905493887125715,0.9175001144409194,-1.8800310458195852,3.715031274701424,-0.4812654656893329,2.3162656945711717,-3.694370613098144,81.11111464323596,28.608456022790065,1.398765580130252,1,-1.3799991607666016,-0.8299999237060547,-5.825000762939453,-9.479999542236328,-5.270000457763672,2,-0.12446527992176959,2.7241400477934365,48.88999938964844,1.4094532653294165,48.22000122070313,-1.044048747370042,48.1500015258789,-0.12446527992176959
11057,2024-01-25,49.54999923706055,50.29999923706055,48.97000122070313,50.0,84845100.0,0.009370525219857928,1.533331395707904,5.625149015306852,67.17949921798663,45.83239661819181,-1.93750915251956,-1.2995189630931847,-4.547280271172909,-9.809459112721669,26.26192143763294,1.3299980163574148,-0.19218170292802483,1.4249992370605469,-1.235015828709514,4.085014302830608,0.09499170417551994,2.755006769945574,-3.9793948608398466,80.56995125884994,24.051922184042866,1.3300075328850292,1,-1.5749988555908203,-1.289999008178711,-6.179999351501465,-9.839998245239258,-3.9399986267089844,3,-0.13239147648033156,1.343745250264495,49.09000015258789,2.7241400477934365,48.88999938964844,1.4094532653294165,48.22000122070313,-0.13239147648033156
11058,2024-01-26,43.650001525878906,45.40999984741211,43.349998474121094,44.18000030517578,127665300.0,-0.11907160044452192,-2.6460043750675166,1.1777730682829652,38.15789620448571,44.49607069017329,3.7291464887354664,4.258858195172827,1.5553371395757125,-3.83674228420859,23.10016201734027,6.200000762939453,-0.48264804156539043,-4.1194986343383775,-7.168718489016605,-1.0702787796601498,-5.644108561677491,-2.5948887069992637,6.649997711181641,4.316590198918602,-53.14480757580184,1.5246099273391138,1,3.174997329711914,3.664997100830078,-0.2050018310546875,-3.940000534057617,-0.4900016784667969,4,-0.015120270889814602,1.533331395707904,49.54999923706055,1.343745250264495,49.09000015258789,2.7241400477934365,48.88999938964844,-0.015120270889814602
11059,2024-01-29,43.84000015258789,43.9900016784668,42.810001373291016,43.709999084472656,51790900.0,0.004352774801080761,4.48832092829325,-0.24528559912477688,31.275368067456,42.93987501423208,3.3804403382405326,3.7449978326822446,1.5363028356170503,-3.953775392507403,19.873098341852202,1.1800003051757812,-0.6491332866958999,-3.6020000457763643,-6.865614534700946,-0.33838555685178306,-5.233807290238651,-1.9701928013140773,6.459999084472656,13.75165651620763,-39.46970389168118,1.63180724446229,1,2.7150001525878906,3.2049999237060547,-0.3924999237060547,-4.129999160766602,0.6699981689453125,0,-0.025319356899820566,-2.6460043750675166,43.650001525878906,1.533331395707904,49.54999923706055,1.343745250264495,49.09000015258789,-0.025319356899820566
11060,2024-01-30,42.91999816894531,43.81999969482422,42.88999938964844,43.66999816894531,47958800.0,-0.020985446634134375,-1.2963039710647275,-5.7691833680565745,30.007775090275757,43.634199058435854,4.080536741046544,4.308602351615804,2.5814180226460195,-2.9697280342181926,16.86794176691948,0.9500007629394531,-0.937026358073048,-4.155501937866212,-7.723496978706244,-0.5875068970261808,-5.939499458286228,-2.3715044174461966,7.080401153564452,1.4685824703151278,-46.38820271339658,1.7839975204200151,1,3.6350021362304688,4.125001907348633,0.685002326965332,-3.2099971771240234,3.2300033569335866,1,-0.021668139099582095,4.48832092829325,43.84000015258789,-2.6460043750675166,43.650001525878906,1.533331395707904,49.54999923706055,-0.021668139099582095
11061,2024-01-31,43.08000183105469,43.790000915527344,42.36000061035156,42.56999969482422,51584200.0,0.0037279512799501813,-2.075268464359254,-0.6800028483072916,32.31264789257115,44.183951405890504,3.8592026306604055,3.9809636943667357,2.4626345487371992,-3.0832662975474605,15.804035679409111,1.4300003051757812,-1.0890281647386715,-3.75949840545654,-7.727674033218747,0.208677222305667,-5.743586219337644,-1.7754105915754366,6.6327815734863265,9.068027018054476,-35.3073225414789,1.9840878138811053,1,3.249998092651367,3.7399978637695312,1.2199993133544922,-3.3700008392333984,0.9199981689453125,2,-0.0006964390139025944,-1.2963039710647275,42.91999816894531,4.48832092829325,43.84000015258789,-2.6460043750675166,43.650001525878906,-0.0006964390139025944
11062,2024-02-01,43.36000061035156,43.56999969482422,42.4900016784668,43.150001525878906,38819900.0,0.0064995071354669864,2.4285800787163185,0.41176118599189193,32.907348534845056,43.53924723168936,3.4076842112806744,3.5946445479926723,2.2131299017374317,-3.3119853259605634,15.163288103622008,1.0799980163574219,-1.1845592109980956,-3.29499969482422,-7.5544112661589295,0.9644118765104892,-5.424705480491575,-1.1652939091568655,5.911615826538082,32.78689344734904,-10.770867362762665,2.1297057856673542,2,2.969999313354492,3.4599990844726562,1.7574996948242188,-3.2049999237060547,1.5,3,0.010608834824666458,-2.075268464359254,43.08000183105469,-1.2963039710647275,42.91999816894531,4.48832092829325,43.84000015258789,0.010608834824666458
11063,2024-02-02,42.599998474121094,43.13999938964844,41.599998474121094,43.0,53669900.0,-0.017527724297333847,3.5294124246878122,-1.9047774750227067,32.288397130366675,42.7162429048137,3.685160718793462,4.235503260029418,2.9654423255303755,-2.513863187529097,15.662323896451586,1.7600021362304688,-1.0136029096104977,-3.8415018081665053,-8.467798683103567,0.7847950667705561,-6.15465024563504,-1.528353370697971,6.256921013176267,41.840948086668526,-4.051471499478318,2.3131484374685325,2,3.3500003814697266,3.8400001525878906,3.785001754760742,-1.2649974822998047,2.640003204345703,4,0.07065732967241778,2.4285800787163185,43.36000061035156,-2.075268464359254,43.08000183105469,-1.2963039710647275,42.91999816894531,0.07065732967241778
11064,2024-02-05,42.77000045776367,43.150001525878906,42.43000030517578,42.61999893188477,28890300.0,0.003990657035958689,-1.71699199631485,-0.37500238417667836,33.3333333333333,40.114011933416265,2.9734681279615813,3.943184446607887,2.8250293091363545,-2.6486807514021393,15.86477173071103,0.720001220703125,-0.9186676754875407,-3.4654998779296875,-8.366466444976759,1.4354666891173835,-5.9159831614532195,-1.0150165944061555,5.506365348479591,52.702763076500105,4.746406486889796,2.450483283523534,2,3.1799983978271484,3.464998245239258,4.32499885559082,-1.0550003051757812,0.45999908447265625,0,0.009118526665286675,3.5294124246878122,42.599998474121094,2.4285800787163185,43.36000061035156,-2.075268464359254,43.08000183105469,0.009118526665286675
11065,2024-02-06,42.7400016784668,42.77999877929688,42.13999938964844,42.70000076293945,34068200.0,-0.000701397684727656,9.667090539164674,0.2666700574742001,36.050423239004495,37.05696541225831,2.279009882438231,3.713883605641442,2.8839114293723185,-2.5809196979229228,15.700341236792742,0.6399993896484446,-1.057859626377308,-3.209998703002931,-8.231568857465561,1.8115714514596988,-5.7207837802342425,-0.6992136257716197,5.002254741206691,52.05488280705666,-0.010127272219769168,2.5107850772313145,2,3.2099971771240234,3.3449974060058594,4.542497634887695,-1.0250015258789062,0.009998321533203125,1,0.04141311589976282,-1.71699199631485,42.77000045776367,3.5294124246878122,42.599998474121094,2.4285800787163185,43.36000061035156,0.04141311589976282
11066,2024-02-07,42.77999877929688,43.099998474121094,42.54999923706055,42.88999938964844,34269200.0,0.0009358235671346193,1.0754735993550988,-2.749952317375371,32.41561505565703,33.194311616443905,1.3966866856675182,3.4349389887940873,2.864508924575091,-2.5818998727475133,15.447840297577281,0.5499992370605469,-1.24456100370179,-2.906501579284658,-8.016390075337753,2.2033869167684372,-5.461445827311202,-0.35155733125811395,4.470877004732415,59.89845553266344,7.231752205160355,2.5549442480265463,2,0.7250003814697195,3.170000076293938,4.50250053405761,-1.0649986267089915,-0.1399993896484446,2,0.07877519501503372,9.667090539164674,42.7400016784668,-1.71699199631485,42.77000045776367,3.5294124246878122,42.599998474121094,0.07877519501503372
11067,2024-02-08,42.5,42.97000122070313,42.33000183105469,42.72000122070313,33206500.0,-0.00654508619183003,-1.2857220708447121,2.0000000000001936,22.11252192604239,31.411492252172426,0.6386345323649749,3.5031131397622346,3.158404666506925,-2.2515022379491256,15.798058691438053,0.6399993896484446,-1.7234947388092294,-2.938000297546388,-8.164751843871684,2.288751248778908,-5.55137607070904,-0.32462452438373646,4.298805599236644,58.06450025103119,8.536274387061425,2.613375773162649,2,0.2950000762939453,3.4499988555908203,4.809998512268066,-0.7849998474121094,0.20999908447265625,3,0.03529411764705892,1.0754735993550988,42.77999877929688,9.667090539164674,42.7400016784668,-1.71699199631485,42.77000045776367,0.03529411764705892
11068,2024-02-09,43.310001373291016,43.52000045776367,42.400001525878906,42.54999923706055,51193000.0,0.01905885584214162,-1.113210399032648,-3.4545359966707165,27.414901886467987,30.982551565395983,-0.2510705360153622,2.479196235436504,2.367163453464464,-3.007639374238053,16.164815846191296,1.1199989318847656,-2.3122681595820183,-1.9114990234375,-7.112856356050351,3.289858309175351,-4.512177689743922,0.6891796428689219,3.072899655936382,84.78268681636116,36.64589532632958,2.600678666306424,2,-0.6000022888183594,2.6399974822998047,4.047497749328613,-1.595001220703125,-1.2600021362304688,4,0.03578848275023194,-1.2857220708447121,42.5,1.0754735993550988,42.77999877929688,9.667090539164674,42.7400016784668,0.03578848275023194
11069,2024-02-12,44.02999877929688,45.040000915527344,43.31999969482422,43.38999938964844,51107300.0,0.016624275760237728,-3.4102664423490747,0.8421020930582837,27.74724622128329,30.731381691063486,-1.051900972864658,1.5977518630847811,1.6517905398696229,-3.6426931333218846,16.280264061359745,1.7299995422363281,-3.021758914394752,-1.037001609802239,-6.184203922994939,4.110200703390461,-3.6106027663985856,1.5365995467941076,1.970270045522014,65.17235845507497,21.656562894022393,2.573601156596349,2,-0.7099990844726634,1.9200000762939382,3.2125005722045827,-2.3149986267089915,-1.829998016357429,0,0.027481329382613273,-1.113210399032648,43.310001373291016,-1.2857220708447121,42.5,1.0754735993550988,42.77999877929688,0.027481329382613273
11070,2024-02-13,43.15999984741211,43.63000106811523,42.7599983215332,43.0,36622200.0,-0.019759231342378558,-1.7187449708832545,0.24999999999999722,24.417591980641532,29.85415325640464,-0.16123296646992458,2.2773526209634696,2.524136879777629,-2.665601371425467,16.668335504563604,1.270000457763679,-2.9792120789880556,-1.7120004653930678,-6.83674195616441,3.412741025378274,-4.274371210778739,0.8503702799926032,2.4882473493509636,30.627243422812178,-7.797031396324428,2.562370745385672,2,0.15999984741210938,2.789999008178711,4.0824995040893555,-1.4449996948242188,-0.7400016784667969,1,0.0016218650387325173,-3.4102664423490747,44.02999877929688,-1.113210399032648,43.310001373291016,-1.2857220708447121,42.5,0.0016218650387325173
11071,2024-02-14,44.18999862670898,44.290000915527344,43.38999938964844,43.81999969482422,36186200.0,0.023864661328506065,2.157880647557605,2.312495529647334,27.96051661558444,29.304505265375685,-1.136763210066995,1.159524179129015,1.5394509575182198,-3.580792060837446,17.428951971384944,1.1300010681152344,-2.8408404786437913,-0.5885015487670984,-5.690164170756525,4.513161073222328,-3.139332859761808,1.9623297622276112,1.1343886722427357,68.63459129235204,34.07328000019558,2.5508313109947123,2,-0.8699989318847585,1.760000228881843,3.0525007247924876,-2.4749984741210866,-1.6199989318847585,2,-0.032586527980533186,-1.7187449708832545,43.15999984741211,-3.4102664423490747,44.02999877929688,-1.113210399032648,43.310001373291016,-0.032586527980533186
11072,2024-02-15,44.04999923706055,45.27000045776367,44.02000045776367,44.7599983215332,44024500.0,-0.0031681238741613216,-2.2467674015357937,-1.9189219840607423,53.12498323618765,31.61968149935579,-0.9930213175521914,1.1464409764794468,1.7688814656461247,-3.3181285371306473,17.547329336299477,1.25,-2.5967404135924994,-0.5940008163452148,-5.6191897257069385,4.431188093016509,-3.1065952710260802,1.9185936383356506,-2.450000762939453,57.49123084509532,18.31499236202626,2.512594454680862,2,-0.3449993133544922,1.8999996185302734,3.192500114440918,-2.3349990844726562,-2.2199974060058594,3,-0.032009077680660525,2.157880647557605,44.18999862670898,-1.7187449708832545,43.15999984741211,-3.4102664423490747,44.02999877929688,-0.032009077680660525
11073,2024-02-16,43.5099983215332,44.22000122070313,43.11999893188477,44.02999877929688,29858600.0,-0.012258817817935919,1.4444350254947036,0.7323959553411303,47.5555419921875,33.19992690589515,-0.3468355377984196,1.3923895999910627,2.4077448336770146,-2.6591146521143614,17.050490841071102,1.1000022888183594,-2.412539000994144,-0.9020015716552763,-5.66737931879095,3.863376175480397,-3.284690445223113,1.4806873019125604,-1.8365998077392547,29.88045265675961,-11.994973892627115,2.382688873567838,2,0.19500160217285156,2.440000534057617,3.6300010681152344,-1.7949981689453125,-1.5199966430664062,4,-0.01838656097269087,-2.2467674015357937,44.04999923706055,2.157880647557605,44.18999862670898,-1.7187449708832545,43.15999984741211,-0.01838656097269087
11074,2024-02-20,44.52000045776367,45.16999816894531,43.41999816894531,44.2599983215332,61514100.0,0.02321310446317848,1.2435932548221762,-0.5000036679749043,61.69592290296222,36.04942686855711,-1.209708460981176,0.09589672058022103,1.5313343675515725,-3.535677588739759,16.342596417924337,1.75,-2.2228166972558867,0.29300060272216655,-4.124505453046169,4.710506658490502,-1.9157524251620046,2.5017536306063377,-2.7746699050903274,70.1195473432404,22.177329427280597,2.208753027884169,2,-0.7199993133544922,1.4299983978271484,2.544999122619629,-1.5800018310546875,-0.75,1,-0.055480709687917185,1.4444350254947036,43.5099983215332,-2.2467674015357937,44.04999923706055,2.157880647557605,44.18999862670898,-0.055480709687917185
11075,2024-02-21,43.47000122070313,44.68999862670898,43.08000183105469,44.47999954223633,57715000.0,-0.0235848882808678,1.2517492964133878,-3.8845770122362473,52.52263651491439,38.28354036403015,-0.05058906084317982,0.7578806363270658,2.6771091576859263,-2.3694445018171564,15.76253452192895,1.6099967956542898,-1.9744807724986444,-0.4859987258911076,-4.326335117150222,3.354337665368007,-2.406166921520665,1.4341694697384497,-1.6541772699279775,17.80820247520042,-33.60340448099272,1.9201681956295578,2,0.3299999237060476,2.479997634887688,3.2974987030029226,-0.37000274658203836,0.6999969482421804,2,-0.029215560664829776,1.2435932548221762,44.52000045776367,1.4444350254947036,43.5099983215332,-2.2467674015357937,44.04999923706055,-0.029215560664829776
11076,2024-02-22,42.97999954223633,44.68000030517578,42.52999877929688,44.68000030517578,62809300.0,-0.011272180002457333,1.5294124246878036,1.683171869393625,47.60704575667705,41.11626523410067,0.5260902286637972,0.8080979338583205,3.2414363793315033,-1.7739795502425153,14.788944959651234,2.150001525878899,-1.7515630750727453,-0.6705003738403335,-3.6716189509843815,2.3306182033037146,-2.171059662412361,0.8300589147316941,-1.0950920613214024,16.42337544812202,-35.801484915646185,1.5005592885720256,2,0.8550014495849609,2.969999313354492,3.635000228881836,0.4699993133544993,1.5400009155273438,3,-0.013029348051544432,1.2517492964133878,43.47000122070313,1.2435932548221762,44.52000045776367,1.4444350254947036,43.5099983215332,-0.013029348051544432
11077,2024-02-23,42.9900016784668,43.5099983215332,42.65999984741211,43.13000106811523,33810700.0,0.00023271606181940463,-1.1249880791165194,0.0823525451873086,52.712122940447735,43.927067573431756,0.6625819621178053,0.29664791312567473,3.248090663926469,-1.683297395425157,13.5135822146151,0.8499984741210938,-1.5749657415460803,-0.33249835968017294,-1.4807118623861868,0.8157151430258409,-0.9066051110331799,0.241608391672834,-1.0373923380148966,17.424356269687376,-34.62216710818575,0.5741067513530083,2,0.9099979400634766,2.9599971771240234,3.782498359680176,0.7899971008300852,0.9499969482421804,4,-0.009769759647461296,1.5294124246878036,42.97999954223633,1.2517492964133878,43.47000122070313,1.2435932548221762,44.52000045776367,-0.009769759647461296
11078,2024-02-26,42.9900016784668,43.68000030517578,42.81999969482422,43.5,27035400.0,0.0,-1.0235253990835775,3.6428610354225284,51.566961010732236,46.57370255003719,0.6843870455128425,0.2578892701883859,3.2812094646165377,-1.5801538917474005,13.27134027519402,0.8600006103515625,-1.3502654071323477,-0.29949836730956747,-1.446016264599308,0.847019529980173,-0.8727573159544377,0.2737605813353028,-0.9710445156686589,17.424356269687376,-33.11238024374133,0.5732589486448707,2,0.9099979400634766,2.9599971771240234,4.202498435974121,1.1049976348876953,-2.6599998474121094,0,-0.026983014703931496,-1.1249880791165194,42.9900016784668,1.5294124246878036,42.97999954223633,1.2517492964133878,43.47000122070313,-0.026983014703931496
11079,2024-02-27,42.72999954223633,43.27000045776367,42.5099983215332,43.25,25126400.0,-0.006047967575695701,1.7142866874203855,1.019612096370042,49.931019750134695,49.408527857758656,0.827625300106611,0.45373223881959746,3.554905933094318,-1.2211454552534917,12.86815490532216,0.7600021362304688,-0.9902367440666211,-0.5040004730224581,-1.6457697371992879,0.6377687911543717,-1.074885105110873,0.0668841590659568,-0.6460215135388765,10.091797702082719,-38.59009759285655,0.5708846320884163,2,1.1599998474121094,3.219999313354492,4.52500057220459,1.7449989318847656,-3.0,1,-0.01731799372097076,-1.0235253990835775,42.9900016784668,-1.1249880791165194,42.9900016784668,1.5294124246878036,42.97999954223633,-0.01731799372097076
11080,2024-02-28,41.9900016784668,42.45000076293945,41.90999984741211,42.43999862670898,26928500.0,-0.01731799372097076,1.297870268164405,0.8653779848145702,45.03146525147006,51.305299928412616,1.5468761217981921,1.1810371337814445,4.280616485199616,-0.38927135367722343,12.573687069382025,0.8199996948242188,-0.7406855502251943,-1.1974985122680692,-2.462240302331203,0.06724327779506467,-1.8298694072996327,-0.5651276172365058,3.279998779296875,2.888152268367351,-42.54184127243842,0.6323708950315661,2,1.5999984741210938,3.9599971771240234,5.367498397827148,2.5249977111816406,-3.2800025939941406,2,0.04239101472124229,1.7142866874203855,42.72999954223633,-1.0235253990835775,42.9900016784668,-1.1249880791165194,42.9900016784668,0.04239101472124229
11081,2024-02-29,43.04999923706055,43.150001525878906,42.36000061035156,42.36999893188477,48875100.0,0.025244046587817426,-1.2571553133514985,-1.5111220372317058,53.15005306930208,51.30808546542533,0.3443789256166454,0.12509003991866052,3.1867611578475135,-1.3496573940924605,11.87113023160548,1.1599998474121094,-0.5165717190746335,-0.13600082397461222,-1.4013505061134879,1.1293488581642634,-0.76867566504405,0.4966740170948256,2.1528012084960935,64.40672852078147,19.724986587114955,0.6326748410694386,2,0.48999977111816406,2.8999996185302734,4.637500762939453,1.4650001525878906,-5.069999694824219,3,0.026016235812626576,1.297870268164405,41.9900016784668,1.7142866874203855,42.72999954223633,-1.0235253990835775,42.9900016784668,0.026016235812626576
11082,2024-03-01,43.81999969482422,44.27000045776367,43.13000106811523,43.40999984741211,41396900.0,0.01788618981207324,-1.3505204912713789,0.6029406814841473,52.93439817105211,51.90573615196584,-0.5159339311739544,-0.6415753699105124,2.406304192341736,-2.019347675207797,11.239034812696586,1.220001220703125,-0.13126652783073212,0.6109996795654311,-0.6840411466570373,1.9060405057878995,-0.036520733545799544,1.2585200926766618,1.3169447387695286,80.93217599327579,39.615926118771675,0.6475204131112341,3,-0.2800006866455078,2.1299991607666016,4.165000915527344,0.6949996948242188,-5.489997863769531,4,0.01597445841657863,-1.2571553133514985,43.04999923706055,1.297870268164405,41.9900016784668,1.7142866874203855,42.72999954223633,0.01597445841657863
11083,2024-03-04,45.61000061035156,46.61000061035156,43.849998474121094,44.27000045776367,59990800.0,0.04084894860779209,-1.5321072662846145,3.2682942714390717,58.09426990384304,51.50555248539704,-2.20902554596546,-2.3131064648990076,0.5951603227445261,-3.6955355918825887,10.619038000763139,2.7900009155273438,0.2005819049386517,2.250500488281247,0.6020698879163575,3.898931088646137,1.4262851880988023,3.074715788463692,-3.700000762939453,78.72340770909611,38.754888540458566,0.8242153001824455,3,-1.3500003814697266,-1.5050010681152344,2.5074996948242188,-1.085000991821289,-8.40999984741211,0,-0.036614820462501085,-1.3505204912713789,43.81999969482422,-1.2571553133514985,43.04999923706055,1.297870268164405,41.9900016784668,-0.036614820462501085
11084,2024-03-05,43.15999984741211,44.86999893188477,42.68999862670898,44.560001373291016,56655100.0,-0.05371630629584789,1.158419730704586,-1.044777139148184,50.0,51.22525953929544,0.031035105940787844,0.17666802201220833,3.0241271649630264,-1.1507208409352785,9.709040745193484,2.9200019836425852,0.13045989413031833,-0.21900024414062358,-1.847171442252609,1.409170953971362,-1.0330858431966163,0.5950853549153692,-1.1559999847412143,26.595740363629872,-13.95316063423359,0.8140855990559939,3,1.1000003814697266,0.9449996948242188,3.909998893737793,1.5149993896484375,-5.529998779296882,1,-0.06556992646808613,-1.5321072662846145,45.61000061035156,-1.3505204912713789,43.81999969482422,-1.2571553133514985,43.04999923706055,-0.06556992646808613
11085,2024-03-06,44.5099983215332,45.5099983215332,43.560001373291016,43.93000030517578,52652000.0,0.031278926758431025,-1.954550052163258,-0.4142838458646002,51.37221095334688,51.643611227814304,-1.2917690208488537,-1.0898024768840031,1.625794027467954,-2.4042778105544187,8.730644920831168,2.3499984741210938,0.17653297940293555,1.0424983978271456,-0.6312094624693287,2.71620625812362,0.20564446767890843,1.8793523279753828,-2.4138784439086933,50.58818143956801,13.030462711661976,0.8368539301482366,3,-0.2499980926513672,-0.404998779296875,2.29000186920166,0.16500091552734375,-8.819999694824219,2,-0.10739157401819965,1.158419730704586,43.15999984741211,-1.5321072662846145,45.61000061035156,-1.3505204912713789,43.81999969482422,-0.10739157401819965
11086,2024-03-07,46.1500015258789,46.41999816894531,45.18000030517578,45.54999923706055,50378200.0,0.03684572604336167,1.175443292966541,1.0344902428918012,57.97872756728834,52.22878951968549,-2.7209568844905405,-2.597567109452932,-0.07414224416612569,-3.936685178002236,8.070688200800264,1.9099998474121094,0.06608583903847887,2.5140014648437443,0.4898589379198057,4.538143991767683,1.501930201381775,3.5260727283057136,-3.96360403359985,88.26533541584543,51.03023385624985,1.0120712634619697,3,-1.8900012969970632,-2.045001983642571,0.6499986648559641,-1.4750022888183523,-9.840000152587884,3,-0.16121348202413854,-1.954550052163258,44.5099983215332,1.158419730704586,43.15999984741211,-1.5321072662846145,45.61000061035156,-0.16121348202413854
11087,2024-03-08,44.0,46.63000106811523,44.0,46.43999862670898,54793800.0,-0.046587247124429076,-1.1557397937248137,-4.066648864814039,51.65877254628191,52.23899080141323,-0.46111131009310924,-0.34723013512001444,1.9091125160860116,-1.6766062326916895,7.011702198217974,2.6300010681152273,0.05484697733530197,0.28899993896484233,-1.6679566897173217,2.2459565676470064,-0.6894783753762397,1.2674782533059243,-1.725130445359504,33.248745217108606,-4.713567401105443,0.9784783143410809,3,0.2700004577636719,0.11499977111816406,2.5749998092651367,1.4300003051757812,-7.740001678466797,4,-0.1368181922219016,1.175443292966541,46.1500015258789,-1.954550052163258,44.5099983215332,1.158419730704586,43.15999984741211,-0.1368181922219016
11088,2024-03-11,44.86000061035156,44.93000030517578,43.65999984741211,43.86999893188477,35051000.0,0.019545468417081047,1.2477862961350064,-0.4057386211737688,51.16279069767442,52.37585424002876,-1.1487615677710679,-1.143797861364554,0.8805386598733236,-2.4298316544963114,6.227623679252193,1.2700004577636719,0.15435762588645474,1.071500587463376,-0.9405815419732875,3.0835827169000396,0.0654595227450443,2.077541652181708,-2.4109257951720764,55.076158350502865,20.306532926991274,1.0060410647183315,3,-0.5900001525878906,-0.7450008392333984,1.7149991989135742,1.1899986267089844,-9.180000305175781,0,-0.14556394762487057,-1.1557397937248137,44.0,1.175443292966541,46.1500015258789,-1.954550052163258,44.5099983215332,-0.14556394762487057
11089,2024-03-12,45.2400016784668,45.27000045776367,44.459999084472656,45.06000137329102,31795800.0,0.008470821733059575,5.750071526210382,0.18181818181817594,56.34408384562816,53.63281186160188,-1.26869267009954,-1.5056985677708852,0.3448323727271827,-2.691780269227422,6.470896751130034,0.8100013732910156,0.22561141127751938,1.3910015106201143,-0.7218954236283182,3.503898444868547,0.33455304349589454,2.447449977744334,-2.6236898131698823,54.723142416207246,17.072380494458685,1.0564484671242171,3,-0.7450008392333984,-0.970001220703125,0.9549970626831055,0.9849967956542969,-10.200000762939453,1,-0.17771884653475156,1.2477862961350064,44.86000061035156,-1.1557397937248137,44.0,1.175443292966541,46.1500015258789,-0.17771884653475156
11090,2024-03-13,43.22999954223633,44.97999954223633,43.20000076293945,44.5099983215332,53195900.0,-0.044429753794354654,-1.6567218565669908,-7.111092273132142,50.808015051647565,53.37258541519582,1.0456634077284264,0.537367782215938,2.177075874452129,-0.5675090180193791,6.1600833767554635,2.0400009155273438,0.26747049047935434,-0.6225006103515653,-2.730818934722727,1.4858177140195963,-1.6766597725371497,0.431658551834019,-0.45314010882668043,0.874599901685364,-37.83117872404153,1.0541591621855821,3,1.4300003051757741,1.0400009155273438,2.862499237060547,2.9949989318847656,-9.029998779296882,2,-0.12953963759934395,5.750071526210382,45.2400016784668,1.2477862961350064,44.86000061035156,-1.1557397937248137,44.0,-0.12953963759934395
11091,2024-03-14,42.75,43.349998474121094,42.5099983215332,43.22999954223633,38100000.0,-0.01110338994492377,1.3333421636828915,0.375,49.24717194394168,52.96289361218355,1.652400399072647,0.9528056820592639,2.549057078882953,0.02464955292640525,6.262775669970785,0.8400001525878906,0.33847431576703,-1.0305002212524386,-3.188067116445268,1.1270666739403907,-2.109283668848853,0.04828322634397608,3.8800010681152273,5.825279574531923,-34.10299439561173,1.0787834475964149,3,1.8199996948242188,1.5200004577636719,3.2674989700317383,3.4749984741210938,-8.34000015258789,3,-0.1651462309541758,-1.6567218565669908,43.22999954223633,5.750071526210382,45.2400016784668,1.2477862961350064,44.86000061035156,-0.1651462309541758
11092,2024-03-15,42.63999938964844,43.150001525878906,42.349998474121094,42.45000076293945,66930200.0,-0.0025731136924341813,-3.1025460449739333,-0.3958308498040992,48.909650657066464,51.94238036254171,1.7627917983309516,1.003190575946391,2.571712471421705,0.25928356595792224,6.43611188926831,0.8000030517578125,0.5237688502290254,-1.0700008392334013,-3.2819496469704603,1.1419479685036578,-2.175975243101931,0.03597356463512824,3.9076016235351503,9.931531456207436,-31.48661239244339,1.105974403868529,3,1.8500003814697266,1.6300010681152344,2.0874996185302734,3.5849990844726562,-8.360000610351562,4,-0.1484521132027533,1.3333421636828915,42.75,-1.6567218565669908,43.22999954223633,5.750071526210382,45.2400016784668,-0.1484521132027533
11093,2024-03-18,42.709999084472656,43.38000106811523,42.599998474121094,43.09000015258789,27668300.0,0.0016416438983630766,-1.5999987284390718,-2.000020077499147,49.93694687205735,51.93537445943697,1.3836745091893476,0.9172097665918528,2.419182927812443,0.3326744658042742,6.590895097652702,0.7800025939941335,0.5605303162237547,-0.9600011825561552,-3.2156798571879506,1.2956774920756402,-2.087840519872053,0.1678381547597425,3.6696978271484326,12.328779650432876,-31.68659490863012,1.127839337315899,3,1.7800006866455078,1.5600013732910156,1.6625003814697266,3.5149993896484375,-8.209999084472656,0,-0.15101851793961685,-3.1025460449739333,42.63999938964844,1.3333421636828915,42.75,-1.6567218565669908,43.22999954223633,-0.15101851793961685
11094,2024-03-19,42.04999923706055,42.290000915527344,41.43999862670898,42.25,34673000.0,-0.015453052249117305,5.07138867317889,0.526316317823621,50.19010625547245,51.80402949300648,2.089383414383825,1.4573969144576822,2.9866373106696145,1.1218670537545492,6.93739267846539,1.270000457763679,0.5272405686585202,-1.4965009689331055,-3.825506519376461,0.8325045815102499,-2.661003744154783,-0.3319981937114278,4.168509737060539,17.23165120313813,-30.66473004491849,1.1645027752216786,3,1.9850006103515554,1.9850006103515554,2.2799997329711914,4.174999237060547,-6.9399986267089915,1,-0.15148630315005096,-1.5999987284390718,42.709999084472656,-3.1025460449739333,42.63999938964844,1.3333421636828915,42.75,-0.15148630315005096
11095,2024-03-20,42.20000076293945,43.0099983215332,41.40999984741211,42.9900016784668,74865000.0,0.0035672182782515716,2.855444943882194,3.949989509622537,47.141903560826286,50.59993793673292,1.7626064326160247,1.2726196153423075,2.693634062884783,1.1313442651385515,7.34676751419965,1.5999984741210938,0.2828293241964417,-1.2829994201660142,-3.6887745399773024,1.122775699645274,-2.485886980071662,-0.08011186026036654,3.731797590336903,40.101544467337064,-5.470663850650766,1.2028875599056446,3,1.8199996948242188,1.8199996948242188,2.4349985122680664,4.024997711181641,-10.320001602172852,2,-0.169668239762216,5.07138867317889,42.04999923706055,-1.5999987284390718,42.709999084472656,-3.1025460449739333,42.63999938964844,-0.169668239762216
11096,2024-03-21,42.41999816894531,43.599998474121094,42.31999969482422,42.9900016784668,50807600.0,0.0052132085788743066,-2.324670177507171,0.7215225936048365,45.11172901597909,49.872488655588164,1.0704335557517055,1.0630187266451827,2.343138155957206,1.078673768249402,7.517470365170091,1.3999977111816406,0.313957519658949,-1.0350019454956083,-3.4781713587665877,1.408167467775371,-2.256586652131098,0.18658276113988137,3.150056303861902,46.11867373866694,4.811922923072771,1.2215847066354903,3,0.9200019836425781,1.6000022888183594,2.215001106262207,3.8050003051757812,-11.059997558593754,3,-0.1937764677232715,2.855444943882194,42.20000076293945,5.07138867317889,42.04999923706055,-1.5999987284390718,42.709999084472656,-0.1937764677232715
11097,2024-03-22,42.56999969482422,42.79999923706055,42.09000015258789,42.25,28435300.0,0.0035361040158818913,-1.2187492549412298,-0.561399516807988,38.01262218756504,48.411358821131564,0.7780777636883585,0.9274913344864899,2.0803884938877246,1.0503493424211854,7.744738971841807,0.7099990844726562,0.22352581351409384,-0.8640003204345703,-3.331101616679284,1.6031009758101433,-2.0975509685569307,0.36955032768779006,2.6672504079513857,52.968062777066514,15.717037140576672,1.233550648122358,3,0.7700004577636719,1.4500007629394531,2.064999580383301,3.654998779296875,-12.10000038146973,4,-0.19168428249728708,-2.324670177507171,42.41999816894531,2.855444943882194,42.20000076293945,5.07138867317889,42.04999923706055,-0.19168428249728708
11098,2024-03-25,41.83000183105469,42.22000122070313,40.56999969482422,40.88999938964844,47276500.0,-0.017383083605225003,-1.0886071059518956,2.9375104308227833,43.93802458583429,47.032907792265576,1.1656512215101884,1.6613050388527668,2.6912343717539287,1.9065615089530326,8.384955880507144,2.0,-0.14178360213590935,-1.5459981918334975,-4.1096999766806235,1.0177035930136284,-2.8278490842570605,-0.26414729940993453,3.101068251291835,41.58424567163878,2.862074392799599,1.2818508924235634,3,0.9449977874755859,1.769998550415039,2.99749755859375,4.394996643066406,-11.460000991821289,0,-0.18049253457485326,-1.2187492549412298,42.56999969482422,-2.324670177507171,42.41999816894531,2.855444943882194,42.20000076293945,-0.18049253457485326
11099,2024-03-26,41.9900016784668,42.27000045776367,41.65999984741211,41.95000076293945,39109700.0,0.0038250021613273066,1.0333405388909376,0.042554054931497956,37.1165900217258,45.51163834449649,0.5544652058988788,1.5210066921271022,2.418042650202082,1.851952773772524,8.85104790200067,0.6100006103515625,-0.2675464882864915,-1.3489984512329087,-3.97261537792226,1.2746184754564425,-2.6608069145775843,-0.037189987888233134,2.5049613651274925,46.86477081591749,9.245204088820067,1.311808463344676,3,0.09499740600585938,1.6099987030029297,2.8374977111816406,4.234996795654297,-11.480001449584957,1,-0.17837583660559364,-1.0886071059518956,41.83000183105469,-1.2187492549412298,42.56999969482422,-2.324670177507171,42.41999816894531,-0.17837583660559364
11100,2024-03-27,43.77000045776367,43.83000183105469,42.5,42.540000915527344,51017800.0,0.04239101472124229,-1.0305350180105939,30.749284760633227,38.00402927318113,44.26240026996754,-1.274954064701511,-0.12522180355690438,0.5451361634173608,0.17615160205091485,8.644358961337637,1.8400001525878906,-0.420753598822202,0.3420003890991197,-2.2086871188072053,2.8926878970054446,-0.9333433648540463,1.6173441430522857,0.33246625095360827,98.1594682830363,64.18077012282889,1.2753437539531642,3,-1.5699996948242188,-0.1700000762939453,1.1049995422363281,2.454998016357422,-12.870000839233398,2,-0.197852404771361,1.0333405388909376,41.9900016784668,-1.0886071059518956,41.83000183105469,-1.2187492549412298,42.56999969482422,-0.197852404771361
11101,2024-03-28,44.16999816894531,44.599998474121094,43.709999084472656,43.7599983215332,54204200.0,0.009138627073299377,-2.4902051715497446,0.3333333333333333,51.04038070407094,44.49914805296804,-1.6230202476328373,-0.4606263568983735,0.08720111853308765,-0.1228112282264675,9.063395523713282,0.8899993896484375,-0.7022885704865445,0.6859981536865263,-1.8788857072711593,3.250882014644212,-0.596443776792313,1.9684400841653655,-3.5999984741210938,89.3300140093143,52.97629017737105,1.282441930478842,3,-1.5849990844726562,-0.5699977874755859,0.7050018310546875,2.0550003051757812,-13.199998855590824,3,-0.27824314054012034,-1.0305350180105939,43.77000045776367,1.0333405388909376,41.9900016784668,-1.0886071059518956,41.83000183105469,-0.27824314054012034
11102,2024-04-01,44.52000045776367,45.40999984741211,44.18000030517578,44.290000915527344,31712600.0,0.007923982416291775,-4.466655363879116,0.5609747020348161,47.78067781096133,44.25956260173515,-1.875531832237968,-0.7963254856015993,-0.3397877853110529,-0.37574318734996837,9.341487860411023,1.2400016784667969,-0.7438492447088549,1.0010004043579102,-1.602009589142618,3.6040103978584384,-0.3005045923923575,2.302505401108178,-3.869400787353513,81.61158343822437,45.65873569873049,1.3015049967502657,4,-1.5300006866455078,-0.9200000762939453,0.3724994659423828,1.7099990844726562,-13.84000015258789,0,-0.2955974778099354,-2.4902051715497446,44.16999816894531,-1.0305350180105939,43.77000045776367,1.0333405388909376,41.9900016784668,-0.2955974778099354
11103,2024-04-02,43.93999862670898,44.08000183105469,43.5,43.93000030517578,32748400.0,-0.013027893645350397,2.9999473843442117,0.04347104970723197,41.73026112717012,43.31957980970156,-1.2322951486978226,-0.3666492112339057,0.10944499770817373,0.3019755045356831,8.276558743633169,1.0200004577636719,-0.7321883960330595,0.5044986724853473,-1.9168928810187253,2.92589022598942,-0.7061971042666855,1.71519444923738,-3.0990229492187424,60.79996744791648,26.09694631606009,1.2106957767520357,4,-0.9499988555908132,-0.3399982452392507,0.9850006103515696,2.500000000000007,-13.939998626708977,1,-0.3065543863073026,-4.466655363879116,44.52000045776367,-2.4902051715497446,44.16999816894531,-1.0305350180105939,43.77000045776367,-0.3065543863073026
11104,2024-04-03,40.33000183105469,41.650001525878906,40.22000122070313,41.400001525878906,83718000.0,-0.08215741712517832,-1.2170531632393693,-107.01793208706576,34.672308872885424,41.93406928881924,2.3557995891271943,3.1836899294378327,3.5417714480310707,3.9765961895560835,8.166532753961139,3.719997406005845,-0.794781822863591,-2.963998222351073,-5.755627622373552,-0.1723688223285933,-4.359812922362309,-1.5681835223398366,5.079998016357422,2.1194728219284276,-35.33985943994982,1.3958147000112386,4,2.4849987030029297,3.094999313354492,4.594997406005859,6.109996795654297,-10.240001678466797,2,-0.24696257226926144,2.9999473843442117,43.93999862670898,-4.466655363879116,44.52000045776367,-2.4902051715497446,44.16999816894531,-0.24696257226926144
11105,2024-04-04,39.72999954223633,40.77999877929688,39.70000076293945,40.59000015258789,57307200.0,-0.014877318660480365,-1.3478264475146522,0.8037391174142763,34.237990171776886,40.725876083907885,2.87044401848825,3.591356212027371,3.931868786754535,4.651961571150096,7.818963331484381,1.079998016357429,-0.9074523165245836,-3.325000572204587,-6.473891882444761,-0.17610926196441312,-4.899446227324674,-1.7505549170845,5.576200332641605,0.5253727514326829,-39.2444530272895,1.5744456551200865,4,2.825000762939453,3.4350013732910156,5.189999580383301,6.709999084472656,-9.879999160766598,3,-0.23206643391860238,-1.2170531632393693,40.33000183105469,2.9999473843442117,43.93999862670898,-4.466655363879116,44.52000045776367,-0.23206643391860238
11106,2024-04-05,38.709999084472656,39.459999084472656,38.5099983215332,39.349998474121094,67189100.0,-0.02567330655716027,1.2093025318926207,0.7441848086442753,31.267868896574058,39.976459051575546,3.6976890010657613,4.242928565878167,4.719336405811994,5.744075010581859,7.20217788030975,1.220001220703125,-1.0114210192893154,-3.973000907897948,-7.333170756199564,-0.6128310595963313,-5.65308583204876,-2.292915983747136,6.371952825927735,2.8985611407379723,-38.96658004758371,1.6800849241508096,4,3.25,3.8600006103515625,6.060000419616699,7.729999542236328,-8.199998855590817,4,-0.20175664300325769,-1.3478264475146522,39.72999954223633,-1.2170531632393693,40.33000183105469,2.9999473843442117,43.93999862670898,-0.20175664300325769
11107,2024-04-08,37.97999954223633,38.86000061035156,37.90999984741211,38.63999938964844,56967800.0,-0.0188581648024152,-1.3750041723291133,1.0312507450587702,28.789235366869605,38.29326024946836,4.143901594078201,4.741921190152333,5.18869671328585,6.525749528419965,7.374025414200491,0.9500007629394531,-1.0996152416870615,-4.402000427246094,-8.300791755016391,-0.5032090994757965,-6.351396091131242,-2.452604763360945,6.707635152832033,1.1345165691971641,-42.62989907367959,1.9493956638851484,4,3.6800003051757812,4.290000915527344,6.7649993896484375,8.459999084472656,-6.930000305175778,0,-0.18457083500188687,1.2093025318926207,38.709999084472656,-1.3478264475146522,39.72999954223633,-1.2170531632393693,40.33000183105469,-0.18457083500188687
11108,2024-04-09,38.33000183105469,38.58000183105469,37.33000183105469,38.04999923706055,78783000.0,0.009215436888805995,2.205117546081879,-0.42424645261971505,32.84134061973346,37.81823253813588,3.6265877926474346,4.087176030649211,4.7669520911722785,6.240041396746626,7.833406675193054,1.25,-1.1755337212918349,-3.7254981994628906,-7.8383505370915145,0.3873541381657333,-5.781924368277203,-1.6690720306485787,5.815422076201173,23.14814978339229,-22.982203609505014,2.0564261688143106,4,3.039999008178711,3.6499996185302734,6.414997100830078,8.109996795654297,-7.060001373291016,1,-0.19958260267237793,-1.3750041723291133,37.97999954223633,1.2093025318926207,38.709999084472656,-1.3478264475146522,39.72999954223633,-0.19958260267237793
11109,2024-04-10,37.20000076293945,38.22000122070313,37.02000045776367,38.02000045776367,51108400.0,-0.02948085087748975,-1.03389907218829,-2.9285432078582034,28.849407237339364,36.80105231193124,4.476415721132028,4.831679430798914,5.804475782617537,7.409577207538547,8.185416990942146,1.3100013732910156,-1.2042592576326356,-4.453499221801756,-8.81967603485424,-0.087322408749273,-6.636587628328002,-2.270410815275511,6.263880936696289,4.787244295959758,-40.36636931374653,2.1830884065262417,4,4.0149993896484375,4.625,6.982499122619629,9.239997863769531,-5.170001983642578,2,-0.1935484036363908,2.205117546081879,38.33000183105469,-1.3750041723291133,37.97999954223633,1.2093025318926207,38.709999084472656,-0.1935484036363908
11110,2024-04-11,37.63000106811523,37.66999816894531,37.08000183105469,37.43000030517578,41909100.0,0.011559147751527998,3.21433534516819,-0.2439034602108232,30.091454414060365,34.473393835263394,3.4462763403605408,4.174667653134726,5.314747010070356,7.002852849704048,9.306657178057364,0.589996337890625,-1.2889325727702499,-3.743498992919932,-8.393044943706848,0.9060469578669839,-6.06827196831339,-1.418726017526474,5.060614882495869,25.000039085034675,-19.204020269154345,2.324772975393459,4,3.5849990844726634,4.194999694824226,6.552498817443855,8.809997558593757,-5.800001144409176,3,-0.20037206222447213,-1.03389907218829,37.20000076293945,2.205117546081879,38.33000183105469,-1.3750041723291133,37.97999954223633,-0.20037206222447213
11111,2024-04-12,35.689998626708984,36.70000076293945,35.599998474121094,36.68999862670898,80139400.0,-0.05155467409885495,1.1568581985728603,-4.999980926586574,25.108540806899327,31.954267501478732,4.533653219993752,5.859028691788097,7.166088329195858,8.911336567520827,10.62615066884313,2.0300025939941335,-1.376921252745774,-5.330501365661618,-10.574085392235077,-0.0869173390881599,-7.952293378948347,-2.708709352374889,6.32014346476042,2.760739067857101,-38.66854658915584,2.621792013286731,4,4.150001525878906,5.42500114440918,8.492501258850098,10.75,-3.5900001525878977,4,-0.1636312263926183,3.21433534516819,37.63000106811523,-1.03389907218829,37.20000076293945,2.205117546081879,38.33000183105469,-0.1636312263926183
11112,2024-04-15,36.310001373291016,36.70000076293945,35.88999938964844,36.040000915527344,50751600.0,0.017371890457794636,-1.8420925828018444,-0.2700004577636738,29.85402526887333,30.634685739445754,2.9352645407149325,4.996664848280034,6.453774367585197,8.255755464063597,11.929440182711499,1.0100021362304688,-1.623562264185722,-4.39399871826172,-9.979028502962194,1.1910310664387538,-7.186513610611961,-1.6014838259114796,4.802720611749628,23.825573804068153,-16.85772898882502,2.792514892350238,4,2.3149986267089844,4.804998397827148,7.872498512268066,10.129997253417969,-4.570001602172852,0,-0.1597356355011199,1.1568581985728603,35.689998626708984,3.21433534516819,37.63000106811523,-1.03389907218829,37.20000076293945,-0.1597356355011199
11113,2024-04-16,36.2599983215332,36.5099983215332,35.7599983215332,36.27000045776367,30607500.0,-0.001377115116128702,2.0612378357337486,-0.03704488619505786,28.91832793456352,29.995354524076653,1.9906297610905668,4.783949511422442,6.433482796104258,8.254678741949022,13.458088480696206,0.75,-2.1082000961740377,-4.121501731872556,-9.958040780896347,1.7150373171512356,-7.039771256384455,-1.2032322073606565,4.080942371978701,25.19080746282123,-14.102902262994629,2.918269524511896,4,1.9300003051757812,4.245000839233398,7.932501792907715,10.180000305175781,-4.839998245239258,1,-0.14368448222951702,-1.8420925828018444,36.310001373291016,1.1568581985728603,35.689998626708984,3.21433534516819,37.63000106811523,-0.14368448222951702
11114,2024-04-17,35.68000030517578,36.13000106811523,35.36999893188477,36.099998474121094,41173300.0,-0.015995533458505018,2.1666534212827173,41.9908466819222,17.35273172418313,28.119214696566242,2.058089101107093,5.125016673767334,6.929516728209528,8.797269652451249,14.47790876049072,0.8899993896484304,-2.6635215786952102,-4.382999801635741,-10.523478256735586,1.757478653464105,-7.453239029185667,-1.3127605740858144,3.997208477621406,13.478325048802994,-17.61044684560325,3.0702392275499237,4,1.7349987030029297,4.709999084472656,8.512499809265137,10.759998321533203,-5.60000038146973,2,-0.12359864937479803,2.0612378357337486,36.2599983215332,-1.8420925828018444,36.310001373291016,1.1568581985728603,35.689998626708984,-0.12359864937479803
11115,2024-04-18,35.040000915527344,35.65999984741211,34.77000045776367,35.41999816894531,42334400.0,-0.01793720247125663,1.0697645535033091,0.9047593097184378,13.855945334203952,26.184556522969558,2.1935217634981967,5.482177552432333,7.477351125533559,9.395281611718175,16.073760217592497,0.9099998474121094,-3.199037899310696,-4.664999198913577,-11.108298101509853,1.7782997036826984,-7.886648650211718,-1.4433497476154358,3.94805429112386,13.98965881194929,-9.329969279481169,3.221649451298139,4,1.7749996185302734,5.049999237060547,9.342499732971191,11.39999771118164,-4.320001602172855,3,-0.08590188520504982,2.1666534212827173,35.68000030517578,2.0612378357337486,36.2599983215332,-1.8420925828018444,36.310001373291016,-0.08590188520504982
11116,2024-04-19,34.200000762939446,35.130001068115234,34.18000030517578,35.130001068115234,58968800.0,-0.023972606468045665,1.0430117230120513,2.447386913486075,10.670763973934427,24.17139303486565,2.599909370249854,5.981453240376453,8.212235744765671,10.183353021582064,18.178177170594232,0.9500007629394531,-3.437478047953924,-5.09399948120118,-11.849221462987956,1.6612225005855947,-8.471610472094568,-1.7163884903077928,4.028804588912003,0.7936688147038595,-14.526488164796849,3.377610990893387,4,2.1800003051757884,5.594999313354499,10.264999389648445,12.034997940063484,-3.1400012969970597,4,-0.06929826860710564,1.0697645535033091,35.040000915527344,2.1666534212827173,35.68000030517578,2.0612378357337486,36.2599983215332,-0.06929826860710564
11117,2024-04-22,34.40999984741211,34.56999969482422,34.080001831054695,34.419998168945305,39909900.0,0.006140323970408312,2.161262536147127,0.010750879841169665,12.62747813057807,21.925408313848383,2.045340004017959,5.405948601617197,7.9064206586118715,9.92020303626282,20.27281027240246,0.48999786376952414,-3.6531991901069603,-4.476000404357912,-11.3821208280972,2.4301200193813735,-7.929060616227552,-1.0229401924882708,3.009044495104206,13.580184895346594,3.8471485641134837,3.453060211869643,4,1.740001678466804,5.335000991821289,10.010000228881836,11.674999237060547,-4.280000686645508,0,-0.06713168798414726,1.0430117230120513,34.200000762939446,1.0697645535033091,35.040000915527344,2.1666534212827173,35.68000030517578,-0.06713168798414726
11118,2024-04-23,34.279998779296875,34.59999847412109,34.18000030517578,34.34000015258789,46834000.0,-0.003778002577498163,-2.2307760024648426,6.00114460130148,17.36787872652647,20.649682923758064,1.7214627502695237,5.2083560235194355,7.911006822522793,9.99336261945686,21.637699796950795,0.4199981689453054,-3.7680158528167595,-4.228501319885254,-11.280889473376796,2.823886833606288,-7.754695396631021,-0.7023072431394866,2.471237060927116,9.755952325570298,-0.9013120170530318,3.52619407674577,4,1.595001220703125,5.465002059936523,10.100001335144043,11.670000076293945,-4.089998245239261,1,-0.07409565631935555,2.161262536147127,34.40999984741211,1.0430117230120513,34.200000762939446,1.0697645535033091,35.040000915527344,-0.07409565631935555
11119,2024-04-24,34.5,35.18000030517578,34.34000015258789,34.860000610351555,53261100.0,0.006417772127693011,-1.470587575312188,5.999872846334677,20.584965305177548,19.593406356104413,1.2048971938013153,4.636149461511252,7.542350127812767,9.705885483242334,22.922974710404496,0.9000015258789062,-3.7938522124683587,-3.634000015258792,-10.703416163444246,3.4354161329266617,-7.168708089351519,-0.0992919411660651,1.7169890383901318,26.582195964624344,14.038415219288886,3.5347080740927277,4,0.8900012969970703,5.245000839233398,9.880000114440918,11.44999885559082,-3.64999961853027,2,-0.08927536010742188,-2.2307760024648426,34.279998779296875,2.161262536147127,34.40999984741211,1.0430117230120513,34.200000762939446,-0.08927536010742188
11120,2024-04-25,35.110000610351555,35.29999923706055,34.5,34.560001373291016,66549400.0,0.01768117711163919,-1.3880503538548257,-1.5277730682829758,28.773621402583146,20.000637533402617,0.22332793711441212,3.5248173465921084,6.815764306918062,9.035103133932878,25.167827051816204,0.7999992370605469,-3.9135964456163492,-2.5909994125366254,-9.256217121417059,4.074218296343808,-5.923608266976842,0.7416094419035915,0.6795909865714904,84.42630895986674,67.74347894089254,3.332608854440216,4,0.2800006866455149,4.635000228881843,8.924999237060547,10.75999832153321,-4.819999694824212,3,-0.14326404440911622,-1.470587575312188,34.5,-2.2307760024648426,34.279998779296875,2.161262536147127,34.40999984741211,-0.14326404440911622
11121,2024-04-26,31.8799991607666,32.240001678466804,30.63999938964844,31.78000068664551,119742500.0,-0.09199662185800839,2.902427904856216,0.1818156597007845,22.222253104171486,19.152662848435746,3.1916854285441616,6.0996037497994,9.856038893047817,12.200251923639883,27.57351587859167,4.470001220703114,-3.969764954434872,-5.206500911712645,-11.621996363708433,1.2089945402831432,-8.414248637710543,-1.9987531857147474,3.567674482982774,26.609438019762692,7.631037687352787,3.207747725997894,4,1.6949996948242188,6.145000457763672,12.14000129699707,13.975000381469727,-1.8499984741210902,4,-0.03638644535598601,-1.3880503538548257,35.110000610351555,-1.470587575312188,34.5,-2.2307760024648426,34.279998779296875,-0.03638644535598601
11122,2024-04-29,31.36000061035156,31.90999984741211,31.06999969482422,31.86000061035156,58533300.0,-0.01631112183512795,1.8000076294139007,-5.000076295109661,18.744414808813644,18.022228056685762,3.2806841248160943,5.884856896442738,10.180869683772588,12.673910038850483,29.687806841832654,0.8400001525878906,-4.110418211348183,-5.068499469757082,-10.951210128731912,0.8142111892177475,-8.009854799244497,-2.1271441402696674,3.939998626708988,15.450670478089497,-2.8763459303663534,2.941355329487415,4,2.024999618530277,6.6649990081787145,12.319999694824222,14.49499893188477,-0.5799999237060476,0,-0.009566362837064024,2.902427904856216,31.8799991607666,-1.3880503538548257,35.110000610351555,-1.470587575312188,34.5,-0.009566362837064024
11123,2024-04-30,30.46999931335449,31.18000030517578,30.420000076293945,31.040000915527344,72346400.0,-0.028380142846785916,-1.2686571413117433,1.1400032043457102,19.15675682479693,18.222675290087295,3.646467210994903,6.022768415987937,10.878745898739087,13.5187910080917,32.39290967504762,0.9400005340576136,-4.0200493539428095,-5.285000801086429,-10.60406144645994,0.03405984428707853,-7.944531123773185,-2.6254704783996736,3.897999954223639,1.0245747061294355,-18.229636333445654,2.659530322686754,4,2.5700006484985387,7.445000648498539,13.210000991821293,15.38500022888184,-0.04999923706054332,1,-0.011158521832945079,1.8000076294139007,31.36000061035156,2.902427904856216,31.8799991607666,-1.3880503538548257,35.110000610351555,-0.011158521832945079
11124,2024-05-01,30.3700008392334,31.040000915527344,30.020000457763672,30.170000076293945,60654800.0,-0.003281866635200803,-3.0800018310546875,-0.3508775452157451,15.690004508767046,18.42645964281653,3.256484963536458,5.62681967903611,10.748935727649226,13.583008207852991,34.540595758713955,1.0200004577636719,-4.081729493605252,-4.8869992256164565,-10.26720514434497,0.49320669311205734,-7.57710218498071,-2.196896266252203,3.2083985900878957,6.628796636129815,-11.407086666809752,2.690102959364256,5,2.289999008178711,7.344999313354492,12.817499160766602,15.064998626708984,0.3699989318847656,2,-0.005926911432391213,-1.2686571413117433,30.46999931335449,1.8000076294139007,31.36000061035156,2.902427904856216,31.8799991607666,-0.005926911432391213
11125,2024-05-02,30.51000022888184,30.670000076293945,30.190000534057614,30.59000015258789,50899400.0,0.0046097920902123946,3.0000000000000298,-0.39999809265862535,20.50116319966044,19.518726223452752,2.6891186139343155,5.017936947835235,10.409866134050926,13.393627266970999,36.58935046302674,0.4799995422363317,-4.149404598068124,-4.285999870300291,-9.632366830724362,1.0603670901237834,-6.95918335051233,-1.612816390088252,2.356719406127933,22.072049625403896,2.0170507542041314,2.6731834802120367,5,2.14999961853027,7.204999923706051,12.332499504089352,14.924999237060543,0.3999996185302699,3,0.011143892167723823,-3.0800018310546875,30.3700008392334,-1.2686571413117433,30.46999931335449,1.8000076294139007,31.36000061035156,0.011143892167723823
11126,2024-05-03,30.899999618530273,31.059999465942386,30.70000076293945,30.979999542236328,36794800.0,0.012782674097761682,1.9999920527064212,1.0000000000000444,18.362567072296088,20.15595832808809,1.9911804638576385,4.229690215740327,9.837020606517456,12.947230902637386,38.15023150894118,0.5499992370605469,-4.040215530682062,-3.505500507354739,-8.78867968508822,1.7776786703787408,-6.147090096221476,-0.8639109184879992,1.3973761810302818,46.560817193189244,25.868140268376592,2.641589588866739,5,1.760000228881836,6.815000534057617,12.000000953674316,14.53499984741211,0.020000457763671875,4,-0.01974105859331865,3.0000000000000298,30.51000022888184,-3.0800018310546875,30.3700008392334,-1.2686571413117433,30.46999931335449,-0.01974105859331865
11127,2024-05-06,30.96999931335449,31.20000076293945,30.729999542236328,31.1200008392334,36185600.0,0.0022653623200123985,2.0322525072294813,1.875020861645611,19.13652057232933,20.352474088732848,1.5443004591953375,3.8025504360570928,9.580895837030194,12.791289168627127,39.52457455438698,0.47000122070312145,-3.8306463001472366,-3.0850008010864265,-8.299364165549871,2.1293625633770183,-5.6921824833181525,-0.4778191188547041,0.87190141784669,80.50835677108583,57.89023496270232,2.6071816822317233,5,1.6900005340576207,6.745000839233402,12.122500419616703,14.465000152587894,-0.20999908447264914,0,-0.03035190983370939,1.9999920527064212,30.899999618530273,3.0000000000000298,30.51000022888184,-3.0800018310546875,30.3700008392334,-0.03035190983370939
11128,2024-05-07,30.68000030517578,31.45000076293945,30.61000061035156,31.09000015258789,44683400.0,-0.009363868731300129,-2.0545502465684624,2.7333045114693415,19.80675883369757,20.266006703012852,1.4191788161442886,3.67865128636835,9.67756246089148,13.00077088133986,40.67488374087811,0.8400001525878906,-3.4973982584368954,-2.99249973297119,-8.004892543791357,2.0198930778489768,-5.498696138381277,-0.4863033275611066,0.797520371337896,46.153825633693216,21.45510359775362,2.5061964054100843,5,1.9799995422363281,6.370000839233398,12.614999771118164,14.754999160766602,-0.220001220703125,1,0.003259464813397006,2.0322525072294813,30.96999931335449,1.9999920527064212,30.899999618530273,3.0000000000000298,30.51000022888184,0.003259464813397006
11129,2024-05-08,30.0,30.149999618530273,29.729999542236328,30.0,63734600.0,-0.022164286128154465,1.8000076294139338,-0.0,19.71153184859685,19.25910786368104,1.5575150920938832,3.996490722328467,10.160724552191574,13.587019725630313,41.883263436531195,0.9500007629394531,-3.250778499931876,-3.3125,-8.29227768780428,1.667277687804276,-5.802388843902136,-0.8226111560978602,1.4500007629394496,15.697689891946592,-9.927875126240504,2.4898888439021385,5,0.985000610351566,5.690000534057617,13.295000076293945,15.434999465942383,0.4500007629394496,2,0.014000002543131496,-2.0545502465684624,30.68000030517578,2.0322525072294813,30.96999931335449,1.9999920527064212,30.899999618530273,0.014000002543131496
11130,2024-05-09,30.09000015258789,30.38999938964844,29.809999465942386,29.93000030517578,45003400.0,0.00300000508626308,-1.8999885559519103,100.0,22.853363434336302,19.329231233699353,0.7605191426936067,3.4916692560088194,9.894729610544594,13.39309970484014,43.07277818039482,0.5799999237060547,-3.2219011602780583,-2.8454998016357393,-7.584864443660727,1.893864840389245,-5.21518212264823,-0.47581748062324536,1.360000610351559,20.93025318926212,-7.512666932454973,2.3696823210124927,5,0.7299995422363281,5.164999008178711,13.030000686645508,15.170000076293945,0.8899993896484375,3,0.021601848296247672,1.8000076294139338,30.0,-2.0545502465684624,30.68000030517578,2.0322525072294813,30.96999931335449,0.021601848296247672
11131,2024-05-10,29.85000038146973,30.459999084472656,29.84000015258789,30.32999992370605,42931300.0,-0.007976064137624084,-1.4799957275390625,-2.9999999999999556,20.000005019338175,19.468741257090972,0.7624623036743969,3.4485258035703232,9.91814502533742,13.511081207329536,43.767781956975895,0.6199989318847656,-3.289079571570234,-2.7934996604919426,-7.537920371609456,1.9509210506255705,-5.165710016050699,-0.42128930493318606,1.2560001373290959,6.976788027182137,-22.381762018923045,2.3722103555587566,5,0.7399997711181605,4.744998931884762,13.010000228881832,15.14999961853027,0.7799987792968714,4,0.035510869427003655,-1.8999885559519103,30.09000015258789,1.8000076294139338,30.0,-2.0545502465684624,30.68000030517578,0.035510869427003655
11132,2024-05-13,30.51000022888184,31.1299991607666,30.0,30.03000068664551,51459100.0,0.022110547369434075,-3.185174981279703,-1.0000000000000149,26.814274664331194,20.319576572594777,-0.03440831012292733,2.457734467062931,9.019941363239692,12.73916678403199,44.262317348432404,1.2799987792968714,-3.519790131156526,-1.8434997558593729,-6.347225610501038,2.6602260987822923,-4.095362683180209,0.40836317146145973,-0.7800006866455114,45.34884494597358,12.952585120623453,2.251862927320833,5,0.07999992370605113,3.784999847412106,11.754999160766598,13.894998550415036,0.11000061035155895,0,0.013438211875986372,-1.4799957275390625,29.85000038146973,-1.8999885559519103,30.09000015258789,1.8000076294139338,30.0,0.013438211875986372
11133,2024-05-14,31.04999923706055,31.11000061035156,30.61000061035156,30.6200008392334,47759900.0,0.017699082403399347,-1.222227873639916,0.8958308498041067,29.585786929442932,21.86355239711432,-0.5403006090778391,1.588864370119122,8.185396221102646,12.07376893522689,44.736767764346,0.6000003814697195,-3.3606995361416026,-1.0430007934570291,-5.1833802992316045,3.09737871231755,-3.113190546344317,1.0271889594302586,-1.2919997024536158,94.28571817826383,58.62780895898643,2.070189752887289,5,-0.4599990844726598,3.1050014495849574,10.91500091552734,13.055000305175778,0.0400009155273402,1,-0.009339742843941012,-3.185174981279703,30.51000022888184,-1.4799957275390625,29.85000038146973,-1.8999885559519103,30.09000015258789,-0.009339742843941012
11134,2024-05-15,31.270000457763672,31.399999618530273,30.809999465942386,31.3799991607666,36992900.0,0.007085385703988534,6.866688707195761,-0.2558118903669643,26.178651887471105,22.494384473537725,-0.6919803386722378,1.0767422283445143,7.746315327919575,11.74274555468017,44.989396828478775,0.5900001525878871,-3.100785928769998,-0.6024995803833022,-4.39352441168591,3.188525250919305,-2.498011996034606,1.2930128352680015,-1.4845609306335454,91.82395293767647,59.759927123475315,1.8955124156513041,5,-0.6800003051757812,2.7049999237060547,10.405000686645508,12.545000076293945,-0.7000007629394531,2,-0.02590346534804444,-1.222227873639916,31.04999923706055,-3.185174981279703,30.51000022888184,-1.4799957275390625,29.85000038146973,-0.02590346534804444
11135,2024-05-16,32.029998779296875,32.259998321533196,31.520000457763672,31.6299991607666,47752800.0,0.024304391122722535,-1.3871013391497262,-3.636403044857901,51.341679498916164,26.158730298717735,-1.3563244143344022,0.08398591665810784,6.728030488249708,10.853940615222257,44.745836588995324,0.9899978637695241,-2.7585141846046604,0.30799884796142507,-3.1804819687937993,3.796479664716653,-1.4362415604161853,2.052239256339039,-2.1799768485107442,90.4958794933072,55.35662729973026,1.7442404083776135,5,-1.034999847412113,1.6700000762939453,9.490001678466797,9.795001983642578,-1.289999008178711,3,-0.04932869424205799,6.866688707195761,31.270000457763672,-1.222227873639916,31.04999923706055,-3.185174981279703,30.51000022888184,-0.04932869424205799
11136,2024-05-17,31.82999992370605,32.110000610351555,31.59000015258789,32.060001373291016,41449800.0,-0.0062441106216992726,2.1515186544520186,-0.5750041723291222,54.45920097575278,30.083472565764787,-1.1292885698038226,0.10258612355343288,6.6092232191386735,10.907972451486696,44.28438284473195,0.5200004577636648,-2.361530860811442,0.22650003433227184,-3.0628911465832154,3.5158912152477626,-1.4181955561254718,1.8711956247900154,-1.8353794094750953,80.9735080893586,41.553295768140174,1.6446955904577452,5,-0.8350009918212891,1.3850002288818395,9.69000053405762,9.995000839233402,-1.2899990081787074,4,-0.026704378998024025,-1.3871013391497262,32.029998779296875,6.866688707195761,31.270000457763672,-1.222227873639916,31.04999923706055,-0.026704378998024025
11137,2024-05-20,32.09999847412109,32.419998168945305,31.76000022888184,31.85000038146973,31989000.0,0.008482518098089864,-2.0697692986697316,-1.0869413784238133,67.52690289117638,35.38571079437354,-1.365764832449635,-0.3682242874850026,6.086294438650079,10.452177152328638,43.65774652687537,0.6599979400634659,-2.0787773854403078,0.6119986534118596,-2.414157902635253,3.6381552094589757,-0.9010796246116968,2.125076931435416,-1.9694552914519967,82.32043500252905,36.471897784777845,1.5130782780235577,5,-1.0249996185302699,1.115001678466804,8.37750148773194,9.015001296997077,-1.509998321533196,0,-0.04579437330938174,2.1515186544520186,31.82999992370605,-1.3871013391497262,32.029998779296875,6.866688707195761,31.270000457763672,-0.04579437330938174
11138,2024-05-21,31.739999771118164,32.240001678466804,31.6200008392334,31.979999542236328,42975400.0,-0.011214913399237414,-1.583349559122168,-0.9600064087403419,63.95113139749448,40.301221855362165,-0.9382609083649847,-0.21952803613816485,6.156240189947198,10.61824805453601,43.05678947135396,0.6200008392334055,-1.8053209571602373,0.3789999008178704,-2.352661543693088,3.110661345328829,-0.9868308214376071,1.7448306230733515,-1.4263001895469785,57.76404064432911,6.66718802895921,1.3658307222554795,5,-0.6250009536743164,1.3799991607666016,8.130000114440918,9.375,-0.7700004577636754,1,-0.03528667107628369,-2.0697692986697316,32.09999847412109,2.1515186544520186,31.82999992370605,-1.3871013391497262,32.029998779296875,-0.03528667107628369
11139,2024-05-22,31.420000076293945,32.06999969482422,31.10000038146973,31.90999984741211,36706400.0,-0.010081906021795373,1.3950616121109567,2.0416676600783603,58.93910789913297,44.31074901811735,-0.4421480603061454,-0.1497848164287987,6.164237800671074,10.746398200587024,43.07374534253332,0.9699993133544886,-1.5404246150645449,0.21300020217895366,-2.0866664514143096,2.512666855772217,-0.936833124617678,1.3628335289755853,-0.9377966077328317,24.242441757133353,-29.264861724070233,1.1498333267966312,5,-0.2900009155273473,1.510000228881836,7.927498817443848,9.694999694824219,-0.5799999237060547,2,-0.010502861963868515,-1.583349559122168,31.739999771118164,-2.0697692986697316,32.09999847412109,2.1515186544520186,31.82999992370605,-0.010502861963868515
11140,2024-05-23,30.07999992370605,31.56999969482422,29.8700008392334,31.45000076293945,62014500.0,-0.04264799966053823,1.1118015218521817,2.7959213860592214,43.21191551067733,46.8898501838217,1.0016148881485023,0.8369707167948697,7.2350304334942415,11.887044465450035,43.44708085836444,1.6999988555908203,-1.2938635172275177,-0.875499916076663,-2.3185876658692486,0.567587833715919,-1.597043790972954,-0.15395604118037198,2.3399982452392543,8.23526683835304,-44.24428178444964,0.7215438748962913,5,1.0649995803833008,2.6149997711181676,8.822499275207523,10.920000076293949,0.9899997711181676,3,0.01628988604923487,1.3950616121109567,31.420000076293945,-1.583349559122168,31.739999771118164,-2.0697692986697316,32.09999847412109,0.01628988604923487
11141,2024-05-24,30.71999931335449,31.020000457763672,30.1299991607666,30.290000915527344,42408200.0,0.02127657550770312,-1.3733307562999566,-0.31386725140092325,48.10892386179354,49.255922316873075,0.5565278315753268,0.11131855473496444,6.34318408439383,11.088508399815677,42.51312256567807,0.9400005340576207,-0.964341211669403,-0.17750053405762145,-1.5559334525143989,1.2009323843991524,-0.8667169932860084,0.5117159251707655,1.6489989089965782,33.333308400645315,-14.95633218134602,0.6892164592283871,5,0.4250001907348633,1.7950000762939489,7.732501029968265,9.980001449584964,0.5100002288818395,4,0.0006510565823802938,1.1118015218521817,30.07999992370605,1.3950616121109567,31.420000076293945,-1.583349559122168,31.739999771118164,0.0006510565823802938
11142,2024-05-28,31.059999465942386,31.3700008392334,30.65999984741211,30.940000534057614,36799100.0,0.01106771354776992,-1.088237274063436,0.2790683232568953,52.85284906873481,51.841151443461065,0.33832849486958594,-0.26594442030820886,5.753641456094538,10.602314521437702,41.3954001800214,0.7100009918212891,-0.6722852587325434,0.17749967575073455,-1.1861923995187276,1.5411917510201967,-0.5043463618839965,0.8593457133854656,1.2590188087463297,50.210894739341185,1.5828831913195387,0.6818460376347316,5,0.08500003814696555,1.4549999237060511,7.0275011062622035,9.345001220703121,0.9600009918212855,1,-0.016741743701097822,-1.3733307562999566,30.71999931335449,1.1118015218521817,30.07999992370605,1.3950616121109567,31.420000076293945,-0.016741743701097822
11143,2024-05-29,30.1299991607666,30.670000076293945,30.11000061035156,30.46999931335449,35848600.0,-0.0299420579899089,-1.9473869134860198,-2.8333598245221663,50.940660428996466,54.59248572585277,1.2562062736056099,0.6717171889899589,6.4158909308480006,11.38210309848246,40.14995015870467,0.9499988555908274,-0.337676732470122,-0.735500621795655,-2.1289958041514367,0.6579945605601232,-1.432248212973544,-0.038753030617765916,2.1400387652130064,11.818111671852636,-39.28271407223308,0.6967475911778896,5,1.0150003433227504,2.385000228881836,7.817502021789551,10.22500228881836,3.8600025177002024,2,0.015267208915832775,-1.088237274063436,31.059999465942386,-1.3733307562999566,30.71999931335449,1.1118015218521817,30.07999992370605,0.015267208915832775
11144,2024-05-30,30.190000534057614,30.5,30.059999465942386,30.209999084472656,33382800.0,0.0019914163611773894,-2.1428532503185127,0.05881923952923275,50.72674744995908,54.524159942635315,1.1475759744653438,0.6298309793104195,6.104592529238143,11.170394572703575,38.73984395841153,0.44000053405761363,-0.08354495676715601,-0.6664992332458546,-2.0757055747787696,0.7427071082870604,-1.371102404012312,0.038103937520602926,2.03203665018707,18.823524131903135,-34.60268360161843,0.7046031707664571,5,0.9549989700317383,2.324998855590824,7.619999885559086,10.165000915527347,4.399999618530277,3,0.02583632876776365,-1.9473869134860198,30.1299991607666,-1.088237274063436,31.059999465942386,-1.3733307562999566,30.71999931335449,0.02583632876776365
11145,2024-05-31,30.85000038146973,30.959999084472656,29.940000534057614,30.21999931335449,95797500.0,0.021861538116488832,1.400000897577447,-31.502336671430143,56.84931936351997,54.789728652387225,0.33815101712430007,-0.003574130175245216,5.1909479716949996,10.336076504809075,37.070905296104925,1.0199985504150426,0.1373043620342287,-0.023499393463129792,-1.4232773640924314,1.3762785771661719,-0.7233883787777806,0.676389591851521,1.3249960758747257,63.63633938527401,4.1555349069517575,0.6998889853146506,5,0.2949991226196218,1.6649990081787074,6.717500686645504,9.50500106811523,4.019998550415043,4,-0.0003241565237660504,-2.1428532503185127,30.190000534057614,-1.9473869134860198,30.1299991607666,-1.088237274063436,31.059999465942386,-0.0003241565237660504
11146,2024-06-03,30.290000915527344,31.06999969482422,30.04999923706055,31.03000068664551,35544900.0,-0.018152332545148142,1.4878127071630352,-1.1746008198557607,48.472225938316804,52.67254232429172,0.7339069738030233,0.5358562308408423,5.478473621308687,10.72311855154328,35.642175517218256,1.0200004577636683,0.3602648551918719,-0.5529989242553697,-1.9767235427982541,0.8707256942875148,-1.264861233526812,0.15886338501607256,1.838895629454889,24.47554592841194,-35.27298144291612,0.7118623092714415,6,0.7650003433227575,0.784997940063473,7.277500152587891,10.065000534057617,3.2099990844726562,0,0.025751031882505826,1.400000897577447,30.85000038146973,-2.1428532503185127,30.190000534057614,-1.9473869134860198,30.1299991607666,0.025751031882505826
11147,2024-06-04,30.03000068664551,30.75,29.940000534057614,30.75,51027200.0,-0.008583698284028496,1.2500006622744724,0.9729723460137595,42.630064295875144,50.303534868556234,0.7480661410180502,0.760831577862664,5.452525251289369,10.816154489275728,34.29833211667578,0.8099994659423864,0.2702757863697869,-0.7659992218017528,-2.233461756832707,0.7014633132292012,-1.4997304893172299,-0.032267954286275824,2.0537179442217415,7.9646211884653555,-45.456511488291724,0.7337312675154766,6,0.9399995803832972,1.0449981689453054,5.7699985504150355,8.604999542236325,4.460000991821293,1,0.03996000093747787,1.4878127071630352,30.290000915527344,1.400000897577447,30.85000038146973,-2.1428532503185127,30.190000534057614,0.03996000093747787
11148,2024-06-05,30.78000068664551,30.84000015258789,30.01000022888184,30.270000457763672,44161700.0,0.024975024403963042,1.634923902743244,-0.7083343267450354,46.71140874303595,48.944901628989896,-0.17034391956318728,0.01971845803939587,4.443252069993303,9.899141971031863,33.090757222054314,0.8299999237060511,0.18244416001947883,-0.0209992408752413,-1.4874787308527253,1.4454802491022392,-0.7542389858639815,0.7122405041134989,1.2594435883890647,74.3363518976449,24.70826506430008,0.733239744988741,6,-0.06000041961670277,0.2949981689453054,4.924999237060543,7.854999542236325,3.679998397827145,2,0.04028589160026108,1.2500006622744724,30.03000068664551,1.4878127071630352,30.290000915527344,1.400000897577447,30.85000038146973,0.04028589160026108
11149,2024-06-06,30.420000076293945,30.59000015258789,30.15999984741211,30.54999923706055,34248100.0,-0.011695926001319412,3.0952216601120788,-0.2549002008325064,38.58156515735364,48.430418256398376,0.0367543896513709,0.43510585066102436,4.529292546704255,10.096644057726238,31.505694488047315,0.620000839233402,-0.019893063250801646,-0.4019998550415025,-1.8317521301271142,1.0277524200441093,-1.1168759925843084,0.3128762825013034,1.5760553300246087,42.47786714378568,-1.8988973210795166,0.714876137542805,6,0.2350006103515625,0.6549987792968714,5.057499885559082,8.105000495910645,3.9200000762939453,3,0.11735705434645705,1.634923902743244,30.78000068664551,1.2500006622744724,30.03000068664551,1.4878127071630352,30.290000915527344,0.11735705434645705
11150,2024-06-07,30.739999771118164,30.78000068664551,30.209999084472656,30.25,34085500.0,0.010519385076319887,-1.0000000000000124,-3.7692533415495544,42.398881234664096,47.795969075606216,-0.20090627437360098,0.17528633164422303,3.876019217963986,9.615314894693682,29.98986750250554,0.5700016021728551,-0.18738379505958846,-0.11450014114380025,-1.5031522951951288,1.2741520129075283,-0.8088262181694645,0.579825935881864,1.2135345438586853,70.7964452396426,29.766323745785208,0.6943260770256637,6,-0.08499908447265625,0.3349990844726527,4.447500228881836,7.585000991821289,3.719999313354492,4,0.12524399512478213,3.0952216601120788,30.420000076293945,1.634923902743244,30.78000068664551,1.2500006622744724,30.03000068664551,0.12524399512478213
11151,2024-06-10,30.90999984741211,30.95000076293945,30.290000915527344,30.54999923706055,37445800.0,0.005530256264141942,1.9999826605632172,0.7346954663469513,41.58416776467371,46.54389337515498,-0.38120861605093737,0.0935677505936745,3.354954448469769,9.299303192439268,28.3867256757394,0.6599998474121058,-0.3104151500543679,0.0024999618530259227,-1.3031610980234447,1.308161021729493,-0.6503305680852094,0.6553304917912612,1.0018637980498717,96.03951421163292,57.74420386140104,0.652830529938234,6,-0.4049997329711914,0.16499900817870738,4.277500152587891,7.415000915527344,3.9599990844726634,0,0.1281138500168646,-1.0000000000000124,30.739999771118164,3.0952216601120788,30.420000076293945,1.634923902743244,30.78000068664551,0.1281138500168646
11152,2024-06-11,30.920000076293945,31.03000068664551,30.53000068664551,30.770000457763672,25326900.0,0.00032352730285345466,1.7026965724506793,0.4166649006061161,43.898812902757044,45.76146587223949,-0.46170991817968954,0.12211973774504159,2.975484190276731,9.131009483571042,27.34176482460491,0.5,-0.22715427631065666,-0.007999801635740766,-1.3001877950904444,1.2841881918189628,-0.6540937983630926,0.638094195091611,0.9510263130434637,89.21563127601532,51.177788354231154,0.6460939967273517,6,-0.41499996185302734,0.15499877929687145,4.267499923706055,7.405000686645508,2.059999465942383,1,0.08344113574838286,1.9999826605632172,30.90999984741211,-1.0000000000000124,30.739999771118164,3.0952216601120788,30.420000076293945,0.08344113574838286
11153,2024-06-12,30.76000022888184,31.479999542236328,30.38999938964844,31.459999084472656,51323900.0,-0.005174639295514649,1.9459472695264781,-4.66667090522994,44.969514411237114,45.121773312381485,-0.2267965055344554,0.2732914203464105,2.775235177805971,9.107664755754495,26.035627924548155,1.090000152587887,-0.22758979962007686,-0.15349969863891388,-1.4464316312918548,1.139432234014027,-0.7999656649653843,0.4929662676875566,1.0710056494534896,45.45458486258444,5.437423716058149,0.6464659663264696,6,-0.050000190734866834,0.31499862670897727,4.4274997711181605,7.565000534057614,2.6099987030029332,2,0.12126142463687994,1.7026965724506793,30.920000076293945,1.9999826605632172,30.90999984741211,-1.0000000000000124,30.739999771118164,0.12126142463687994
11154,2024-06-13,30.459999084472656,30.57999992370605,30.13999938964844,30.3799991607666,33787200.0,-0.009752963009652338,1.7499895692394056,-0.11428579213680674,53.44201990897944,44.74318448409921,0.12910878219041066,0.5370317710048127,2.82045266359507,9.219597787038339,25.0467117095717,0.6200008392333984,-0.30347620946082543,-0.4130007743835442,-1.7096533019649058,0.883651753197821,-1.0613270381742268,0.23532548940713838,1.331786693080634,23.880571521295202,-19.324129492030437,0.6483262637906824,6,0.2500009536743164,0.6149997711181605,4.395001411437988,7.865001678466797,2.4900016784667898,3,0.13131976757146546,1.9459472695264781,30.76000022888184,1.7026965724506793,30.920000076293945,1.9999826605632172,30.90999984741211,0.13131976757146546
11155,2024-06-14,30.45000076293945,30.559999465942386,30.209999084472656,30.290000915527344,28125900.0,-0.00032824431496136786,-1.1874783935532545,1.9999999999999556,47.23927935785167,44.60619041960309,0.0853786763108424,0.4454287971485371,2.5896408844740826,9.028862590657841,24.848207913407673,0.3500003814697301,-0.2965142181231002,-0.3439991950988812,-1.5318033601340204,0.843804969936258,-0.9379012776164508,0.24990288741868838,1.3033493158474414,23.1344282082592,-20.438274260955062,0.5939020825175703,6,0.2599992752075231,0.6649980545043981,2.8874998092651403,7.729999542236332,1.25,4,0.1277503872637975,1.7499895692394056,30.459999084472656,1.9459472695264781,30.76000022888184,1.7026965724506793,30.920000076293945,0.1277503872637975
11156,2024-06-17,30.979999542236328,31.0,30.18000030517578,30.34000015258789,36235300.0,0.01740554239794756,1.411762725936564,4.000000000000089,49.212599164295895,45.337583182760945,-0.37599018463532374,-0.15970300168524787,1.8529083483065847,8.29598088224683,24.43464862396319,0.8199996948242188,-0.2758239322887839,0.22849960327148366,-0.8598935989731586,1.316892805516126,-0.3156969978508357,0.772696204393803,0.7356835517594931,62.686571413117335,19.129294821368376,0.5441966011223203,6,-0.2349996566772461,0.14999961853026988,2.057499885559082,7.200000762939453,0.12000083923340199,0,0.11233052271327182,-1.1874783935532545,30.45000076293945,1.7499895692394056,30.459999084472656,1.9459472695264781,30.76000022888184,0.11233052271327182
11157,2024-06-18,30.6299991607666,31.46999931335449,30.5,30.989999771118164,33294700.0,-0.011297623842523197,-2.12903543367644,-0.5625014901175405,55.555555555555536,46.32026616192979,0.07606997934146875,0.07854934389480306,2.0113792033132114,8.431658518097642,24.103551354903455,0.9699993133544886,-0.3692148779792248,-0.04800081253051758,-0.9323820251079233,0.8363804000468882,-0.4901914188192187,0.3941897937581835,1.0487702881339729,36.567142934412665,-10.550322479317892,0.4421906062887021,6,0.18000030517578125,0.5150003433227504,1.9625005722045898,7.55000114440918,0.7200012207031286,1,0.13842637568691507,1.411762725936564,30.979999542236328,-1.1874783935532545,30.45000076293945,1.7499895692394056,30.459999084472656,0.13842637568691507
11158,2024-06-20,30.6200008392334,31.11000061035156,30.45000076293945,30.559999465942386,43826300.0,-0.0003264225206381921,-3.714305177111597,-0.16667019878776618,54.83146741646238,48.12581085738631,0.06815250156255814,0.00035621824623532916,1.8144995469111649,8.319306248332552,23.679628925788403,0.6599998474121094,-0.34660720775447373,-0.0019991874694831324,-0.7315150416485281,0.7275166667095618,-0.36675711455900384,0.3627587396200376,1.0225932374738314,36.090336625541475,-14.002758235989127,0.3647579270895216,6,0.18999862670898438,0.5249986648559535,1.8224992752075195,7.559999465942383,0.2099990844726527,3,0.07707376349836892,-2.12903543367644,30.6299991607666,1.411762725936564,30.979999542236328,-1.1874783935532545,30.45000076293945,0.07707376349836892
11159,2024-06-21,31.09000015258789,31.36000061035156,30.670000076293945,30.85000038146973,92549000.0,0.015349421961879273,-1.300000317891225,3.999904634751274,52.816901093144466,49.28336861943969,-0.3316937737158092,-0.5224181239299952,1.1752471982303305,7.7254135030608,22.96592784476789,0.7399997711181605,-0.23727565006531037,0.4845001220703118,-0.18115248265078776,1.1501527267914113,0.15167381970976024,0.8173264244308633,0.5171420593698635,70.5426780673962,21.247193760073202,0.33282630236054983,6,-0.2800006866455078,0.05499935150146129,1.2825002670288086,7.090000152587891,-0.9600009918212891,4,0.07333543802209008,-3.714305177111597,30.6200008392334,-2.12903543367644,30.6299991607666,1.411762725936564,30.979999542236328,0.07333543802209008
11160,2024-06-24,30.56999969482422,31.420000076293945,30.53000068664551,31.13999938964844,40611800.0,-0.016725649894227756,-1.7384693033164698,-2.3750009934117435,53.31752312096665,50.587074770138905,0.1806538984297994,0.03812899440160322,1.502600223064988,8.131928769520215,21.4466675348754,0.889999389648434,-0.22471525849214657,-0.06000032424926616,-0.6786233326711795,0.5586226841726472,-0.3693118284602228,0.2493111799616905,1.0023996896790486,30.23253406985641,-21.285342917780046,0.3093115042109568,6,0.23999977111816406,0.5749998092651332,1.7125005722045898,7.6100006103515625,0.1700000762939453,0,0.0778541410492124,-1.300000317891225,31.09000015258789,-3.714305177111597,30.6200008392334,-2.12903543367644,30.6299991607666,0.0778541410492124
11161,2024-06-25,30.739999771118164,30.82999992370605,30.290000915527344,30.70000076293945,29498600.0,0.005561010074943695,3.9090972143954517,-0.07017373612989296,58.595636278995805,52.22005514527655,-0.017876562373427163,-0.13733722170206875,1.2004978024787079,7.845725117727156,19.903102509087727,0.5399990081787074,-0.10854825255030676,0.10899972915649414,-0.510300146793579,0.7282996051065673,-0.20065020881854068,0.41864966713152896,0.7983516424797052,38.13554801595075,-18.11113359251344,0.309649937975036,6,0.06999969482421875,0.40499973297118785,1.607499122619629,7.440000534057617,-1.6900005340576136,1,0.03122970068214692,-1.7384693033164698,30.56999969482422,-1.300000317891225,31.09000015258789,-3.714305177111597,30.6200008392334,0.03122970068214692
11162,2024-06-26,30.540000915527344,30.68000030517578,30.270000457763672,30.63999938964844,30743000.0,-0.006506143691605626,3.5555461365659307,-2.500023842448963,46.6480442462741,52.40655846028066,0.13695286258795036,0.022880284557196262,1.2433590458060522,7.9227069104298025,18.667079261030462,0.4699993133544922,-0.04898129694957731,-0.06499919891357564,-0.6512448826880863,0.521246484860935,-0.35812204080083276,0.22812364297368148,0.9649834865832361,23.478308463157475,-29.22104789588053,0.29312284188725574,6,0.2649984359741211,0.6049985885620082,1.5649986267089844,7.6399993896484375,-9.060001373291016,2,0.018336589690724825,3.9090972143954517,30.739999771118164,-1.7384693033164698,30.56999969482422,-1.300000317891225,31.09000015258789,0.018336589690724825
11163,2024-06-27,30.59000015258789,30.65999984741211,30.290000915527344,30.420000076293945,30184300.0,0.0016371720878085583,1.3870939955331048,-1.7000267032882588,52.59939373047078,52.31293332933525,0.06738992285787404,0.009602472219306435,1.0351753492599727,7.760867527224846,17.046297954322124,0.3699989318847656,0.006499210704230762,-0.038000011444090376,-0.5802211851022783,0.5042211622140975,-0.3091105982731861,0.23311057538500535,0.8822845782651463,27.82606964976092,-25.085336118759447,0.2711105868290945,6,0.2349996566772461,0.4650011062622106,1.5549993515014648,7.590000152587891,-10.479999542236332,3,0.024844727855208637,3.5555461365659307,30.540000915527344,3.9090972143954517,30.739999771118164,-1.7384693033164698,30.56999969482422,0.024844727855208637
11164,2024-06-28,30.96999931335449,31.309999465942386,30.71999931335449,30.75,41467700.0,0.01242233275158866,-3.214276469506282,1.2941130271852948,53.453452593425816,53.00339702217683,-0.2599995491321607,-0.32566181384443027,0.5168438618607674,7.267388026687019,15.436149081840075,0.7199993133544957,0.04817288153146748,0.30299921035766175,-0.2183791032486475,0.824377523963971,0.0423100535545089,0.5636883671608146,0.4702397396661553,60.86948589473723,9.798222437728256,0.2606891568031546,6,-0.14499950408935192,9.536743199589637e-07,1.147499561309818,7.210000991821293,-11.139999389648438,4,-0.004520484105663747,1.3870939955331048,30.59000015258789,3.5555461365659307,30.540000915527344,3.9090972143954517,30.739999771118164,-0.004520484105663747
11165,2024-07-01,30.84000015258789,31.020000457763672,30.61000061035156,30.90999984741211,32401800.0,-0.004197583585691,1.8275762279340435,-0.3181814241002973,48.93617267975494,52.972682968338944,-0.07695369413074715,-0.20706667463779738,0.5247802313056695,7.282477829052482,14.205683462883487,0.4099998474121129,0.08994297081162728,0.17350006103515625,-0.3471579857577609,0.6941581078280734,-0.08682896236130233,0.43382908443161483,0.5688341361570082,54.80771523257736,9.035311196284859,0.260329023396458,7,0.029999732971191406,-0.11999988555908203,1.1899995803833008,6.729999542236328,-11.850000381469727,0,-0.023022081332957134,-3.214276469506282,30.96999931335449,1.3870939955331048,30.59000015258789,3.5555461365659307,30.540000915527344,-0.023022081332957134
11166,2024-07-02,31.06999969482422,31.309999465942386,30.59000015258789,30.86000061035156,35999300.0,0.007457832071930959,1.08695868508781,-3.0000000000000506,52.13675120785416,52.59281581859434,-0.3272589160265582,-0.39593424632505503,0.199953700829532,6.93710114237355,13.163920605467494,0.7199993133544957,0.09760439941533505,0.36449966430664205,-0.15426266917482323,0.8832619977881073,0.10511849756590763,0.6238808310473765,0.3080579249304485,76.92307692307666,35.13214260909052,0.25938116674073297,7,-0.22499942779541016,-0.3599996566772461,0.8499999046325684,6.5,-10.579999923706055,1,-0.010621175633967805,1.8275762279340435,30.84000015258789,-3.214276469506282,30.96999931335449,1.3870939955331048,30.59000015258789,-0.010621175633967805
11167,2024-07-03,31.229999542236328,31.34000015258789,30.90999984741211,31.1200008392334,24065700.0,0.005149657192908164,1.6060630581163482,0.5238056312443145,56.69516103001385,52.79989288676672,-0.43940654543290236,-0.48635959897961456,-0.0617389836091462,6.665953992419077,12.003480139634567,0.43000030517578125,0.15430079379197537,0.4644995689392104,-5.312255677480948e-05,0.9290522604351956,0.23222322319121602,0.6967759146872048,0.11789694190791522,89.5237437829472,46.2052998043627,0.23227634574799347,7,-0.38499927520751953,-0.5199995040893555,0.5999999046325684,6.340000152587891,-11.520000457763672,2,-0.06980468578705823,1.08695868508781,31.06999969482422,1.8275762279340435,30.84000015258789,-3.214276469506282,30.96999931335449,-0.06980468578705823
11168,2024-07-05,32.02000045776367,32.34000015258789,31.309999465942386,31.399999618530273,45309400.0,0.025296219247743723,-1.57499803304955,5.636437724332853,69.50005435953972,54.653576583032866,-1.1286195373597252,-1.2423980840884639,-0.942158578331572,5.755337789373229,11.289173903981059,1.1100006103515625,0.18274195869416943,1.192500495910643,0.46387165554531506,1.9211293362759712,0.8281860757279773,1.556814916093309,-2.1499996185302734,81.71430315290179,34.45257454465106,0.36431442018266413,7,-0.7150001525878906,-0.880000114440918,-0.1900010108947754,5.549999237060547,-12.659999847412113,4,-0.3291692930932417,1.6060630581163482,31.229999542236328,1.08695868508781,31.06999969482422,1.8275762279340435,30.84000015258789,-0.3291692930932417
11169,2024-07-08,33.990001678466804,34.09000015258789,32.81999969482422,33.029998779296875,82315900.0,0.06152408471391757,1.1896562496917,1.548389676950965,79.6980178279635,57.58474266158807,-2.954714838039518,-3.089637793937854,-2.988643511216342,3.66345592626255,11.020980309181494,2.0699996948242188,0.25647264499152556,2.984001636505134,1.413223062060574,4.554780210949691,2.198612349282854,3.769390923727414,-4.070600852966315,97.14290073939752,44.89476367332353,0.785389287222279,7,-1.8100013732910227,-1.97500133514405,-2.1600022315979075,3.5799980163574148,-13.520002365112315,0,-0.4083554099059795,-1.57499803304955,32.02000045776367,1.6060630581163482,31.229999542236328,1.08695868508781,31.06999969482422,-0.4083554099059795
11170,2024-07-09,34.59000015258789,35.220001220703125,33.720001220703125,35.02000045776367,97546900.0,0.017652204898277235,2.6144498575236694,-0.44791563186692773,79.9336950656249,59.95563808232464,-3.2681937032012485,-3.5694211466176213,-3.679395742836121,2.9577198175703003,11.20848774420004,1.5,0.36377346579885383,3.391500091552736,1.1552877949177685,5.6277123881877,2.2733939432352557,4.5096062398702195,-4.503775354003906,86.39306862251561,34.00028737646745,1.1181061483174821,7,-1.8449993133544922,-2.0099992752075195,-2.760000705718994,2.979999542236328,-14.670000076293945,1,-0.4267129275446838,1.1896562496917,33.990001678466804,-1.57499803304955,32.02000045776367,1.6060630581163482,31.229999542236328,-0.4267129275446838
11171,2024-07-10,34.86999893188477,34.970001220703125,34.130001068115234,34.439998626708984,52256200.0,0.008094789767612465,1.6666464832396823,-1.0000000000000164,85.5705074929123,64.28035622083999,-3.2416358152609703,-3.7287081733194043,-3.9446372833539627,2.5560919699014093,11.628365641961386,0.8400001525878906,0.4694192350328876,3.473498916625985,0.7065641593581162,6.240433673893854,2.090031537992047,4.8569662952599195,-4.47574754797364,91.8792998306843,35.93622823421504,1.383467378633935,7,-2.1149978637695384,-2.2899980545044016,-3.0399994850158762,2.700000762939446,-14.179998397827159,2,-0.4554057828274293,2.6144498575236694,34.59000015258789,1.1896562496917,33.990001678466804,-1.57499803304955,32.02000045776367,-0.4554057828274293
11172,2024-07-11,33.5,35.150001525878906,33.310001373291016,35.029998779296875,55213700.0,-0.039288757494972515,1.0790911990620609,-3.5581341707918006,69.67214161293556,66.17732820778053,-1.5730259540206362,-2.27199821426958,-2.5587326854389225,3.797495945210393,11.76744032827318,1.8400001525878906,0.5938471943606984,1.974499988555909,-0.9357540347499551,4.8847540118617765,0.5193729769029787,3.4296270002088427,-2.8162036258813465,56.01021870108149,-2.343127500331647,1.4551270116529331,7,-0.5949993133544922,-0.9199991226196289,-2.434999942779541,4.069999694824219,-12.629999160766602,3,-0.3883582157875175,1.6666464832396823,34.86999893188477,2.6144498575236694,34.59000015258789,1.1896562496917,33.990001678466804,-0.3883582157875175
11173,2024-07-12,34.490001678466804,35.47999954223633,33.77000045776367,33.77000045776367,62792600.0,0.029552288909456825,-3.749989403636672,-0.4705894085967933,71.68369332933699,68.20291051177065,-2.1809887283028146,-3.1286364774241697,-3.4923050599078564,2.691972875162662,12.573872686427007,1.9799995422363281,0.7203147921667501,2.778001594543465,-0.39215969827433383,5.9481628873612635,1.1929209481345637,4.363082240952362,-3.5340330135530813,62.78203306166786,5.7239178798719195,1.5850806464088985,7,-1.4550018310546946,-1.745001792907722,-3.4675021171569895,3.0799980163574148,-12.970001220703132,4,-0.42853006305365793,1.0790911990620609,33.5,1.6666464832396823,34.86999893188477,2.6144498575236694,34.59000015258789,-0.42853006305365793
11174,2024-07-15,34.459999084472656,35.22999954223633,34.310001373291016,34.700000762939446,39847900.0,-0.0008698925060615093,-2.4074189195871627,-0.33333509939387485,76.46258637566308,71.2614009224271,-1.7923529417084652,-2.9340280455431653,-3.401834601753297,2.5889799636527684,13.1736978157572,0.9199981689453125,0.9417607860704997,2.547999000549318,-0.7898580006188922,5.885856001717528,0.8790704999652093,4.216927501133423,-3.1421079493731234,52.995330947241115,-7.1480385180373744,1.6689285005841057,7,-1.4249992370605469,-1.6499996185302734,-3.562499523162842,3.1100006103515625,-13.469999313354492,0,-0.4381891722372393,-3.749989403636672,34.490001678466804,1.0790911990620609,33.5,1.6666464832396823,34.86999893188477,-0.4381891722372393
11175,2024-07-16,34.34000015258789,34.450000762939446,33.84000015258789,34.360000610351555,28409900.0,-0.0034822674136063547,5.09998283392815,0.08333465787170456,74.65754587893655,73.76371144143626,-1.25572046979795,-2.6431745772741664,-3.2260287766889633,2.5907008994358165,13.57702192758365,0.6199989318847656,1.1567133807891032,2.2335000991821303,-1.1976961635160563,5.664696361880317,0.5179019678330334,3.9490982305312237,-2.6891403449174156,47.46542158593096,-14.823078715241408,1.7155981313490942,7,-1.1450004577636719,-1.5300006866455078,-3.4750003814697266,3.229999542236328,-12.930000305175781,1,-0.4039021775656034,-2.4074189195871627,34.459999084472656,-3.749989403636672,34.490001678466804,1.0790911990620609,33.5,-0.4039021775656034
11176,2024-07-17,34.459999084472656,37.15999984741211,34.400001525878906,36.08000183105469,112304200.0,0.0034944359741280184,-2.172415758665293,80.99828342554852,77.14681147727632,76.03611704668765,-0.9434967093495814,-2.6236067960343767,-3.3002485696290584,2.3597449074813994,15.118316693601258,2.8199996948242188,1.3676950195718334,2.1794990539550767,-1.3623320652127546,5.721330173122908,0.4085834943711575,3.9504146135389924,-2.502808098036912,29.870082258777273,-35.785679731624214,1.7709155595839157,7,-0.22499942779541016,-0.8099994659423828,-3.594999313354492,3.1100006103515625,-14.35999870300293,2,-0.4219384618245766,5.09998283392815,34.34000015258789,-2.4074189195871627,34.459999084472656,-3.749989403636672,34.490001678466804,-0.4219384618245766
11177,2024-07-18,34.86999893188477,36.29999923706055,34.529998779296875,34.959999084472656,84188600.0,0.011897848470833416,-3.597401053252151,0.05555555555555117,78.2321893096855,77.00635426337051,-0.8748646116838543,-2.8455630799121607,-3.6610178220118783,1.8398859655255393,17.308583571575635,1.8400001525878906,1.644759069445449,2.3774989128112836,-1.2547881150464448,6.009785940669012,0.5613553988824194,4.193642426740148,-2.3925270593513943,32.448338412095616,-36.42318908114243,1.8161435139288633,7,0.12000083923339133,-1.2199993133544993,-4.079999446868904,2.700000762939446,-14.329998016357429,3,-0.40665325013420384,-2.172415758665293,34.459999084472656,5.09998283392815,34.34000015258789,-2.4074189195871627,34.459999084472656,-0.40665325013420384
11178,2024-07-19,32.97999954223633,34.580001831054695,32.84999847412109,34.56999969482422,69628700.0,-0.0542013033421761,1.1490665864239786,17.666638409699186,61.056109003841314,74.93503106069026,1.3026152669930653,-0.8112883277934984,-1.7333858020022745,3.607920695155734,18.922843347086655,2.020000457763686,1.8732602682580506,0.3694995880126939,-3.158496441141459,3.8974956171668502,-1.3944984265643825,2.1334976025897703,4.180000305175781,3.016265120490565,-64.10524073899866,1.763998014577078,7,2.0249996185302734,0.6700000762939453,-2.190000057220459,4.590000152587891,-12.850000381469727,4,-0.36719220348969617,-3.597401053252151,34.86999893188477,-2.172415758665293,34.459999084472656,5.09998283392815,34.34000015258789,-0.36719220348969617
11179,2024-07-22,33.36999893188477,33.40999984741211,32.759998321533196,33.279998779296875,48503700.0,0.011825330353597563,6.646987546280797,-0.05660386412002107,63.52940744482148,73.11233243615655,0.9112470053260466,-1.0769327776672526,-2.058523034806747,3.101137756374051,20.395746187651316,0.6500015258789134,2.1046934832525928,0.6454990386962933,-2.8224622990903896,4.113460376482976,-1.0884816301970517,2.379479707589635,3.703800888061515,13.863645427480332,-52.55110152074141,1.733980668893342,7,1.5900001525878835,0.2800006866455007,-2.4774994850158762,4.200000762939446,-13.299999237060554,0,-0.355109345322709,1.1490665864239786,32.97999954223633,-3.597401053252151,34.86999893188477,-2.172415758665293,34.459999084472656,-0.355109345322709
11180,2024-07-23,32.950000762939446,33.22999954223633,32.830001831054695,32.959999084472656,29466400.0,-0.012586100760825114,-2.2000305180439184,-0.11109227313193132,59.853258068346975,70.25486027787153,1.2003794250833053,-0.49486046395501404,-1.5801072250883266,3.4125401536117437,22.129256934625772,0.5399971008300781,2.2204864550426677,0.10650081634521058,-3.210214411108666,3.423216043799087,-1.5518567973817312,1.7648584300721488,3.951246997070321,4.318235807163645,-58.25704449755793,1.658357613726939,7,2.0099983215332102,0.7199993133544993,-2.0575013160705495,3.954999923706062,-13.340000152587887,1,-0.3629742250347171,6.646987546280797,33.36999893188477,1.1490665864239786,32.97999954223633,-3.597401053252151,34.86999893188477,-0.3629742250347171
11181,2024-07-24,31.70000076293945,32.799999237060554,31.65999984741211,32.529998779296875,62216700.0,-0.03793626619292634,-1.505493584181176,83.01373521550794,52.21073067799709,68.31470350732282,2.1829919191102043,0.8756426644273354,-0.2772731546372178,4.528648068498075,23.400403902336897,1.2900009155273366,2.038135409954016,-1.1914992332458532,-4.406256220859223,2.0232577543675134,-2.7988777270525382,0.4158792605608319,5.035597019531256,0.8620888101101879,-55.89589780823378,1.607378493806684,7,2.70999908447266,1.9699993133544957,-0.7875013351440394,3.9899997711181676,-11.570001602172848,2,-0.3246056993019826,-2.2000305180439184,32.950000762939446,6.646987546280797,33.36999893188477,1.1490665864239786,32.97999954223633,-0.3246056993019826
11182,2024-07-25,31.10000038146973,31.989999771118164,30.95000076293945,31.3700008392334,49774000.0,-0.0189274563731614,-2.6491212806681417,0.32530253379231805,45.593867981836375,65.41583402426718,2.6895896417238454,1.6018769662443368,0.3484015415030015,4.977613381188316,24.506360142761224,1.0399990081787145,1.7752386180349973,-1.8194995880126932,-4.956843077010344,1.3178439009849576,-3.388171332511515,-0.2508278435138678,5.331061524897461,4.132219680259289,-47.42544899789438,1.5686717444988252,7,2.954999923706051,2.6149997711181605,-0.16250085830688832,4.1549987792968714,-9.059999465942386,3,-0.35369774485771766,-1.505493584181176,31.70000076293945,-2.2000305180439184,32.950000762939446,6.646987546280797,33.36999893188477,-0.35369774485771766
11183,2024-07-26,31.35000038146973,31.559999465942386,31.020000457763672,31.43000030517578,38352500.0,0.008038585110402563,2.1764811480053625,0.29629551138048493,34.86237007000986,60.79358776808349,2.1761892998177963,1.4880254703560887,0.11010178134756288,4.547917501532691,25.67208363267024,0.5399990081787145,1.434047742324033,-1.6074995994567836,-4.642792677832066,1.427793478918499,-3.1251461386444213,-0.0898530602691423,4.642576633423243,16.260153146196267,-28.31138311685016,1.5176465391876406,7,2.704999923706051,2.3649997711181605,-0.372500896453861,3.244998931884762,-11.250000000000004,4,-0.34481656569075925,-2.6491212806681417,31.10000038146973,-1.505493584181176,31.70000076293945,-2.2000305180439184,32.950000762939446,-0.34481656569075925
11184,2024-07-29,30.82999992370605,31.46999931335449,30.790000915527344,31.420000076293945,32342200.0,-0.01658693624996055,-1.0298515110797224,7.375008940705615,28.240733075532262,55.63616412326079,2.3771018129561448,2.1049200998852733,0.6289088798095896,4.92249352083709,26.46910623645254,0.6799983978271449,1.2467490533720138,-2.1205000877380407,-5.175672989682166,0.9346728142060812,-3.6480865387101,-0.592913636765978,4.75917099103064,1.6393045365216927,-36.08713327543873,1.5275864509720614,7,3.1450004577636754,2.8850002288818395,0.147499561309818,3.465000152587894,-11.39999961853027,0,-0.34706457312417693,2.1764811480053625,31.35000038146973,-2.6491212806681417,31.10000038146973,-1.505493584181176,31.70000076293945,-0.34706457312417693
11185,2024-07-30,30.1299991607666,30.90999984741211,30.01000022888184,30.85000038146973,48256600.0,-0.022705182117149447,1.1428558453412934,1.2203407364303482,23.841059323809176,49.71330277287555,2.7011682944517617,2.897561563554433,1.2950568430149083,5.449967370996887,27.619658900199305,0.8999996185302699,0.9150004733853265,-2.785000801086426,-5.9576701823287905,0.38766858015593897,-4.371335491707612,-1.1986661104652434,4.979254754049151,4.301038514099554,-25.477622998535416,1.5863346906211824,7,3.02500057220459,3.455000877380371,0.8475003242492676,4.025001525878906,-10.729999542236328,1,-0.3338864834434474,-1.0298515110797224,30.82999992370605,2.1764811480053625,31.35000038146973,-2.6491212806681417,31.10000038146973,-0.3338864834434474
11186,2024-07-31,30.739999771118164,30.8700008392334,30.28000068664551,30.540000915527344,56110600.0,0.020245623210831898,1.565212523789961,-0.2777757173737959,33.37349488957035,44.72900339286276,1.6852109300053968,2.3837886572310154,0.6640412692469582,4.643049269293783,28.456482875134302,0.7400016784667969,0.5402627847294852,-2.1585001945495605,-5.374704302682851,1.057703913583726,-3.766602248616202,-0.5503981404829155,3.7573437013855226,36.86867227311686,9.978177364737395,1.6081020540666435,7,1.5550012588501048,2.8450002670288086,0.23749971389770508,3.2350006103515625,-11.850000381469723,2,-0.36206894091208874,1.1428558453412934,30.1299991607666,-1.0298515110797224,30.82999992370605,2.1764811480053625,31.35000038146973,-0.36206894091208874
11187,2024-08-01,29.04999923706055,30.709999084472656,28.88999938964844,30.43000030517578,107672500.0,-0.0549772461496717,-1.1411751506243806,-6.900044822949332,19.777764214409814,40.142520638481486,2.7522540568631406,4.112969170418719,2.304251411041843,6.1586352901919135,29.6499154457056,1.850000381469723,0.11806971834500501,-3.739500713348388,-7.320835255494263,-0.15816617120250953,-5.530167984421329,-1.9488334422754505,4.908863046208513,5.992503477160751,-15.682223065023399,1.7906672710729385,8,2.100000381469723,3.975000381469723,1.9275002479553187,4.64999961853027,-9.979999542236332,3,-0.30705680931358703,1.565212523789961,30.739999771118164,1.1428558453412934,30.1299991607666,-1.0298515110797224,30.82999992370605,-0.30705680931358703
11188,2024-08-02,21.479999542236328,21.979999542236328,20.420000076293945,21.940000534057614,300895900.0,-0.26058519427314797,4.777786411882097,0.3333337940452052,10.761784107009035,34.279451378724545,9.520623743482883,11.439353204124956,9.747075695519243,13.494698844694739,30.833479299663935,8.629999160766605,-0.5681863807574814,-10.782500362396242,-16.984051701188335,-4.580949023604148,-13.883276031792292,-7.681724693000195,11.769221935925849,9.59275601021994,-7.784690742287189,3.1007756693960475,8,5.345000267028809,7.310000419616699,9.494999885559082,11.735000610351562,-2.5,4,0.026070827990004375,-1.1411751506243806,29.04999923706055,1.565212523789961,30.739999771118164,1.1428558453412934,30.1299991607666,0.026070827990004375
11189,2024-08-05,20.11000061035156,20.38999938964844,19.290000915527344,20.200000762939453,147385700.0,-0.0637802123408302,3.6808704050905643,0.1956520837738977,10.005615904309678,28.740824471609294,9.8474517291058,12.349337627968968,10.981673753221461,14.614352659833674,30.769515908678713,2.1899986267089844,-1.4177150023245666,-11.458499240875248,-19.637389147828653,-3.2796093339218437,-15.547944194351953,-7.369054287398548,11.0865454435117,7.056796645429735,-6.245607130646441,4.0894449534767014,8,5.93499946594239,8.114999771118168,10.829999923706058,13.104999542236332,-0.4700012207031179,0,-0.0004972764086682568,4.777786411882097,21.479999542236328,-1.1411751506243806,29.04999923706055,1.565212523789961,30.739999771118164,-0.0004972764086682568
11190,2024-08-06,19.82999992370605,20.6299991607666,19.75,20.31999969482422,106670400.0,-0.013923454905385602,-1.7076913145161055,5.444432670707238,9.2479106030421,23.967177796614294,9.019120651245178,12.086542535728167,11.163427079723231,14.671932489371617,30.002621294474004,0.8799991607666016,-2.069580773865887,-11.000499916076663,-20.57588147134094,-1.4251183608123874,-15.788190693708803,-6.212809138444527,9.223368005256741,4.66320390100561,-6.2731947372213,4.787690777632137,8,5.810000419616703,8.395000457763675,11.067500114440922,13.289999008178714,-0.4699993133544922,1,-0.020171438228402838,3.6808704050905643,20.11000061035156,4.777786411882097,21.479999542236328,-1.1411751506243806,29.04999923706055,-0.020171438228402838
11191,2024-08-07,18.989999771118164,20.25,18.950000762939453,19.920000076293945,97972300.0,-0.04236006837214845,-1.574260193001341,1.897960693029597,6.80087082195422,19.65684477884961,8.791083068764191,12.30683153003821,11.872761099441455,15.290033388549986,29.25073081281273,1.2999992370605469,-2.8803850540795217,-11.04650011062622,-21.77559333719485,-0.3174068840575899,-16.411046723910538,-5.681953497341905,8.30596209542625,0.34012766911259296,-7.549840723550877,5.364546613284316,8,6.265000343322754,9.065000534057617,11.805000305175781,13.940000534057617,0.6700000762939453,2,0.021590302914888726,-1.7076913145161055,19.82999992370605,3.6808704050905643,20.11000061035156,4.777786411882097,21.479999542236328,0.021590302914888726
11192,2024-08-08,20.489999771118164,20.549999237060547,18.84000015258789,19.100000381469727,96836800.0,0.07898894250021771,1.2649019672238826,-1.494622509167576,15.286270344566447,17.481722587133675,6.289152212926119,10.310821410068367,10.245870146931068,13.576360193022126,29.55441507367843,1.7099990844726562,-3.6670388299915864,-8.896000099182128,-20.297437431943074,2.5054372335788173,-14.5967187655626,-3.195281432801657,5.136769874705259,52.547768766127426,42.22200861351685,5.700718666380472,8,4.664999961853027,7.510000228881836,10.287500381469727,12.204999923706055,0.4200000762939453,3,-0.07808689113432865,-1.574260193001341,18.989999771118164,-1.7076913145161055,19.82999992370605,3.6808704050905643,20.11000061035156,-0.07808689113432865
11193,2024-08-09,19.709999084472656,20.149999618530273,19.5,20.07999992370605,76394500.0,-0.03806738386327191,1.5490169679154184,-0.2661877710082855,12.84004610013642,15.770535145423025,5.860694600446795,10.463222494008441,10.917281264839037,14.134865070177952,29.664421959475774,0.9899997711181641,-4.371069878431179,-8.937000656127928,-20.84999582387205,2.9759945116161894,-14.893498239999985,-2.980503072255871,4.559416662703661,48.603319214683395,37.1253847393114,5.956497583872059,8,5.165000915527344,8.290000915527344,11.067501068115234,12.805000305175781,1.7600002288818324,4,-0.03247079753304616,1.2649019672238826,20.489999771118164,-1.574260193001341,18.989999771118164,-1.7076913145161055,19.82999992370605,-0.03247079753304616
11194,2024-08-12,19.36000061035156,19.96999931335449,19.0,19.8700008392334,54677600.0,-0.01775740691925365,1.7324032956966455,1.3783758705480493,12.889133988783414,14.553654552642385,4.931132122171068,10.144055008438883,11.150449956163225,14.26962215727232,29.820252357213818,0.9699993133544886,-5.028861022736642,-8.531999206542974,-20.802411198461737,3.7384127853757914,-14.667205202502355,-2.396793210583592,3.8235320179070733,29.05032099949366,15.97824725478489,6.1352059959593825,8,5.494999885559086,8.639999389648441,11.862499713897709,13.154998779296879,1.409999847412113,0,-0.019628153725989472,1.5490169679154184,19.709999084472656,1.2649019672238826,20.489999771118164,-1.574260193001341,18.989999771118164,-0.019628153725989472
11195,2024-08-13,20.46999931335449,20.479999542236328,19.46999931335449,19.479999542236328,77511300.0,0.05733464194259508,1.000000000000007,-1.9411751506243553,19.09740945946244,12.96742283818595,2.577848495466366,8.370850288218172,9.912833952229246,12.946256385805317,30.495515480612244,1.1199989318847692,-5.6493201879135135,-6.728500461578374,-19.032242610557535,5.575241687400791,-12.880371536067958,-0.57662938708879,1.8448268197699953,95.32163938375854,77.37124086349837,6.151871074489582,8,4.305000305175785,7.530000686645511,11.627501010894779,12.045000076293949,0.6700000762939524,1,-0.04054713979225988,1.7324032956966455,19.36000061035156,1.5490169679154184,19.709999084472656,1.2649019672238826,20.489999771118164,-0.04054713979225988
11196,2024-08-14,19.920000076293945,20.5,19.790000915527344,20.489999771118164,56758200.0,-0.026868551807997743,1.4067759350855074,-0.5757574006107391,19.150107714678313,12.897683227104674,1.599867475860762,8.195905797896216,10.344246875478042,13.274011459748834,29.680829671479437,0.7099990844726562,-6.254015930338795,-6.551499748229979,-18.766602080640034,5.663602584180078,-12.659050914435007,-0.4439485820249516,1.69986086072322,63.15792408971459,41.66434685261204,6.107551166205028,8,0.48999977111816406,8.079999923706055,12.74250078201294,12.594999313354492,1.9200000762939453,2,-0.028112422881404586,1.000000000000007,20.46999931335449,1.7324032956966455,19.36000061035156,1.5490169679154184,19.709999084472656,-0.028112422881404586
11197,2024-08-15,20.690000534057614,21.059999465942386,20.229999542236328,20.31999969482422,84814900.0,0.03865464130595142,-2.0181752606993495,-0.6491246268956317,21.405578872142954,14.080327089897331,-0.5372007944627981,6.65005840974327,9.47054445045973,12.281592990655302,28.658287806858883,1.139999389648441,-6.805437661978477,-5.072499370574956,-16.874183218048277,6.729184476898368,-10.97334129431162,0.8283425531617077,0.3738882460736974,82.03888214526746,57.409594111489,5.900841923736662,8,-0.7400007247924769,7.309999465942386,11.977500438690189,11.824998855590824,1.8699989318847727,3,-0.049782535527248095,1.4067759350855074,19.920000076293945,1.000000000000007,20.46999931335449,1.7324032956966455,19.36000061035156,-0.049782535527248095
11198,2024-08-16,20.8700008392334,20.899999618530273,20.40999984741211,20.530000686645508,48582700.0,0.008699869527769577,1.450012874676941,0.9189172470320265,22.786886612809255,15.500468279730617,-0.908351930826754,5.8143969557558925,9.162617246559314,11.88977899150813,29.431228813133046,0.48999977111816406,-7.606769055442449,-4.286999130249022,-15.767787801364996,7.19378954086695,-10.027393465807009,1.453395205308965,-2.030000686645508,90.77676330260263,60.62704271708424,5.740394335557986,8,-0.9200010299682617,7.129999160766602,11.872499942779541,11.604999542236328,1.939998626708988,4,0.0019165791360926665,-2.0181752606993495,20.690000534057614,1.4067759350855074,19.920000076293945,1.000000000000007,20.46999931335449,0.0019165791360926665
11199,2024-08-19,21.520000457763672,21.86000061035156,20.84000015258789,20.88999938964844,65956300.0,0.031145164944523795,-1.7945235544639726,1.8529434864073318,26.410959992182484,17.40747376741288,-1.494468882806892,4.4597605682576145,8.401211877406276,11.027040279263574,30.054071827625478,1.0200004577636683,-8.187310421811425,-3.0444995880126946,-13.949290478417389,7.860291302391998,-8.49689503321504,2.4078958571896507,-2.6388003158569333,85.77405991306021,50.19193809974952,5.452395445202346,8,-1.1700000762939453,6.479999542236328,11.369999408721924,11.084999084472656,2.020000457763672,0,-0.0023234732037910044,1.450012874676941,20.8700008392334,-2.0181752606993495,20.690000534057614,1.4067759350855074,19.920000076293945,-0.0023234732037910044
11200,2024-08-20,20.989999771118164,21.229999542236328,20.81999969482422,21.209999084472656,84161300.0,-0.024628284171541504,2.1538422037193268,-0.34920466724391813,23.170057835603117,19.22627232448498,-0.8745905557071794,4.266555079797932,8.801035088988133,11.3106386695261,30.713261344401943,0.7000007629394531,-7.781863327716032,-2.976500225067138,-13.237843673339611,7.2848432232053355,-8.107171949203376,2.1541714990691005,-1.9896476104736323,57.97096775382493,21.62000316915597,5.130671724136237,8,-0.6399993896484375,7.010000228881836,11.932499885559082,11.614999771118164,2.9300003051757812,1,-0.010481148916314242,-1.7945235544639726,21.520000457763672,1.450012874676941,20.8700008392334,-2.0181752606993495,20.690000534057614,-0.010481148916314242
11201,2024-08-21,21.40999984741211,21.440000534057614,21.06999969482422,21.06999969482422,57028900.0,0.020009532199798175,-1.1764745481268515,-1.5454600625959096,27.396448448648172,20.57184766938295,-1.0227685033675726,3.2002035412892695,8.247573548629486,10.637790229081489,32.464503585395356,0.4500007629394496,-7.167930325191769,-2.042000102996827,-11.68386613155748,7.599865925563824,-6.8629331172771515,2.7789329112834977,-2.2952617487792963,72.39260932142915,30.871292683129056,4.8209330142803255,8,-0.9799995422363281,6.590000152587891,11.592499732971191,11.194999694824219,2.5,2,-0.012610950942921417,2.1538422037193268,20.989999771118164,-1.7945235544639726,21.520000457763672,1.450012874676941,20.8700008392334,-0.012610950942921417
11202,2024-08-22,20.100000381469727,21.399999618530273,20.040000915527344,21.38999938964844,81444700.0,-0.06118633700507603,1.0763347441895004,-3.7941130271853263,43.51504000324106,23.980180325283467,0.2526618589988132,3.840775358051431,9.405815169394284,11.67916824275514,35.05023295845215,1.3699989318847656,-6.511700867170411,-2.801999568939209,-11.84319764921296,6.239198511334541,-7.322598609076085,1.7185994711976669,-0.8754517823681631,3.29667450566127,-40.51753326123192,4.520599040136875,8,0.3299999237060547,7.469999313354492,13.842499256134033,13.344999313354492,3.3599987030029297,3,0.0865671511490258,-1.1764745481268515,21.40999984741211,2.1538422037193268,20.989999771118164,-1.7945235544639726,21.520000457763672,0.0865671511490258
11203,2024-08-23,20.540000915527344,20.93000030517578,20.26000022888184,20.31999969482422,73398400.0,0.02189057341825995,-2.9411751506244372,-0.17054371306357344,52.2142139326429,28.349633652378962,-0.06394604048764307,2.6871651850658367,8.821198779244952,10.97963871552708,37.77569835983506,0.8299999237060547,-5.668616985310663,-1.821499061584472,-9.986224495288642,6.343226372119698,-5.903861778436557,2.260863655267613,-1.2100342359757796,27.472532079094254,-20.124114474137922,4.082362716852085,8,0.12499904632568004,6.170000076293949,13.779998779296875,12.904998779296875,2.14999961853027,4,0.09834461832414099,1.0763347441895004,20.100000381469727,-1.1764745481268515,21.40999984741211,2.1538422037193268,20.989999771118164,0.09834461832414099
11204,2024-08-26,20.1299991607666,20.559999465942386,19.950000762939453,20.530000686645508,58534800.0,-0.019961136148285097,1.6521735524853376,-1.8181786655569427,51.524386343539085,31.952631083943036,0.5216203512843762,2.376281492147701,9.088510169249641,11.182733903041282,40.88723595268783,0.6099987030029332,-5.125599197159904,-1.6965007781982422,-8.866432517115328,5.473430960718844,-5.281466647656785,1.8884650912603007,-0.6988311239830374,12.080431240071253,-39.255528439988325,3.5849658694585433,8,0.6950016021728516,5.995000839233398,14.197500228881836,13.315000534057617,2.2600002288818395,0,0.13313464564862532,-2.9411751506244372,20.540000915527344,1.0763347441895004,20.100000381469727,-1.1764745481268515,21.40999984741211,0.13313464564862532
11205,2024-08-27,20.06999969482422,20.26000022888184,19.84000015258789,20.1299991607666,43862000.0,-0.00298059952527574,1.6249873340763648,0.1499980926586431,55.96026483095226,36.042648541306804,0.5798950718113183,1.7328100965423374,9.002502430284924,11.042957677212947,43.75741758768176,0.42000007629394887,-4.426964334506458,-1.2535002708435066,-7.293100113582028,4.786099571895015,-4.273300192212769,1.766299650525756,-0.541678355097936,14.374967962511104,-41.61833219543358,3.0197999213692612,8,0.7800006866455078,5.965000152587891,14.234999656677246,13.375,2.1900005340576207,1,0.17289493141337675,1.6521735524853376,20.1299991607666,-2.9411751506244372,20.540000915527344,1.0763347441895004,20.100000381469727,0.17289493141337675
11206,2024-08-28,19.61000061035156,20.11000061035156,19.51000022888184,19.979999542236328,50144900.0,-0.022919735499113525,-1.1052656235360268,6.166703754331369,44.513719951227024,38.61021977231615,1.1077925632485055,1.3873548140036398,9.291052669195484,11.314764534405501,46.83029733334242,0.6000003814697195,-3.683657054250247,-1.1569993972778363,-5.2950489537367,2.9810501591810272,-3.2260241755072663,0.9120253809515937,2.25,5.291027183258557,-49.025646968827125,2.069024778229431,8,1.0749998092651403,6.209999084472663,14.704998970031742,13.83499908447266,2.9799995422363317,2,0.21978578948474192,1.6249873340763648,20.06999969482422,1.6521735524853376,20.1299991607666,-2.9411751506244372,20.540000915527344,0.21978578948474192
11207,2024-08-29,20.1299991607666,20.600000381469727,19.75,19.76000022888184,64529700.0,0.02651700837482629,-3.35898313705544,-0.9999999999999808,52.70618730909606,41.93458651634801,0.5587640531073319,0.17373577238479143,8.61339608269746,10.619342969510967,48.89356703401414,0.9899997711181676,-3.1282219615919864,-0.19100084304809428,-1.579357001032328,1.1973553149361393,-0.8851789220402111,0.5031772359440225,1.6830014419555646,43.66189426573112,-10.90748886307179,0.6941780789921164,8,0.5550012588500977,5.285000801086426,13.910000801086426,13.355000495910645,2.25,3,0.18777947562028396,-1.1052656235360268,19.61000061035156,1.6249873340763648,20.06999969482422,1.6521735524853376,20.1299991607666,0.18777947562028396
11208,2024-08-30,22.040000915527344,22.1200008392334,21.0,21.25,177785400.0,0.09488334994485936,1.357894610037866,2.1351437732620084,64.37768451142814,46.153111462930866,-1.3050609074162516,-1.7836074586698913,6.565002437045845,8.537655299607955,47.52722815069733,1.9900016784667969,-2.460187873346648,1.6910008430480943,0.18649637633463456,3.195505309761554,0.9387486096913626,2.443253076404826,-2.5300006866455043,96.93486954030716,37.520767061443856,0.7522522333567302,8,-1.2250003814697266,3.159998893737793,11.844999313354492,11.459999084472656,1.279998779296875,4,0.06442822640469648,-3.35898313705544,20.1299991607666,-1.1052656235360268,19.61000061035156,1.6249873340763648,20.06999969482422,0.06442822640469648
11209,2024-09-03,20.100000381469727,21.690000534057614,19.989999771118164,21.540000915527344,115305500.0,-0.08802179915931274,-1.0481915251763965,-1.822783373733667,48.17734543713419,48.9316989742121,0.4607865049824227,0.16401458285560366,8.326062962734174,10.31098881585045,46.044140572263316,2.0500011444091797,-1.9006628248775215,-0.2484996795654304,-1.7533451958340365,1.2563458367031757,-1.0009224376997352,0.5039230785688744,-0.5378001403808561,22.605364544662535,-30.933772906146686,0.752422758134303,9,0.7150001525878906,5.054999351501465,13.78499984741211,13.414999961853027,3.3599987030029297,1,0.1288557265389716,1.357894610037866,22.040000915527344,-3.35898313705544,20.1299991607666,-1.1052656235360268,19.61000061035156,0.1288557265389716
11210,2024-09-04,19.43000030517578,20.049999237060547,19.280000686645508,19.76000022888184,85871900.0,-0.03333333649643222,-1.4444430988704242,0.22916652869300555,47.61441256925745,51.17813943205757,0.9903783578577858,0.8458798930090197,8.822411949623632,10.801867941264902,44.769324559682474,0.8199996948242188,-1.395552387467223,-0.898499774932862,-2.442483655171344,0.64548410530562,-1.6704917150521048,-0.12650783481361927,2.690000534057617,5.281676425037845,-45.09754437997268,0.7719919401192417,9,1.2700004577636719,5.444999694824219,14.414999961853027,14.085000038146973,3.7899990081787074,2,0.15234169006596332,-1.0481915251763965,20.100000381469727,1.357894610037866,22.040000915527344,-3.35898313705544,20.1299991607666,0.15234169006596332
11211,2024-09-05,19.399999618530273,19.899999618530273,19.239999771118164,19.280000686645508,65388800.0,-0.0015440394325426654,-5.599973297221004,-0.36363321099326257,43.2318963043079,51.146679021065,0.7881599360526401,0.9572503778606674,8.669352177929941,10.681731060734492,43.2703302134355,0.6599998474121094,-1.0125454041553859,-0.949000453948976,-2.4276616259707033,0.5296607180727513,-1.688331039959838,-0.20966986793811415,2.663201217651366,5.5555481969601646,-39.13275013384085,0.7393305860108631,9,1.2800006866455078,5.455000877380371,13.970000267028809,14.11500072479248,4.159999847412113,3,0.14742271477262214,-1.4444430988704242,19.43000030517578,-1.0481915251763965,20.100000381469727,1.357894610037866,22.040000915527344,0.14742271477262214
11212,2024-09-06,18.88999938964844,19.489999771118164,18.63999938964844,19.440000534057614,92686500.0,-0.026288672108771394,1.6153873240469745,-4.583383666592432,39.95942726165355,49.78503605762174,1.2387379644664698,1.4137186757429525,8.993038938488564,11.027204193691286,42.01194131396233,0.850000381469723,-0.5228103243047073,-1.3790006637573207,-2.9925216002425117,0.23452027272787035,-2.1857611319999144,-0.5722401955147269,3.0602734039306583,7.183905053540028,-30.36607098648977,0.8067604682425948,9,1.490000724792477,5.784999847412106,14.050001144409176,14.625000953674313,4.550001144409173,4,0.19587087784486745,-5.599973297221004,19.399999618530273,-1.4444430988704242,19.43000030517578,-1.0481915251763965,20.100000381469727,0.19587087784486745
11213,2024-09-09,19.06999969482422,19.540000915527344,18.950000762939453,19.0,64244100.0,0.009528867707344402,-5.941253029351046,-0.12727190758741871,36.95420699214676,48.16612724080037,0.9256291583326579,1.2472605168637578,8.623363532691286,10.68285158017489,40.66922965757709,0.6500015258789027,-0.18366732566422428,-1.1670003890991225,-2.851044795622901,0.5170440174246558,-2.00902259236101,-0.32497818583723515,2.6816566945190417,14.098365371566924,-16.63481216713954,0.8420222032618884,9,1.3100004196166992,1.3100004196166992,13.017499923706055,13.954999923706055,3.5900001525878906,0,0.17357102878406172,1.6153873240469745,18.88999938964844,-5.599973297221004,19.399999618530273,-1.4444430988704242,19.43000030517578,0.17357102878406172
11214,2024-09-10,18.979999542236328,19.11000061035156,18.51000022888184,19.030000686645508,55621300.0,-0.004719462717784784,4.7142623591067645,-0.7143051771117166,38.770951792257186,46.25620356983425,0.9335160229147768,1.3779821220163875,8.506481702371566,10.61556845541639,39.2119269001216,0.6000003814697195,-0.13506247001226868,-1.2380004882812514,-2.9715534974749716,0.4955525209124687,-2.1047769928781115,-0.37122398368439136,2.584957427125243,30.519455587853738,3.098178152136459,0.8667765045968595,9,1.335000991821289,1.335000991821289,8.827500343322754,9.8100004196167,3.3299999237060582,1,0.2286617627640115,-5.941253029351046,19.06999969482422,1.6153873240469745,18.88999938964844,-5.599973297221004,19.399999618530273,0.2286617627640115
11215,2024-09-11,19.63999938964844,19.690000534057614,18.520000457763672,19.01000022888184,71403100.0,0.03477343853161896,2.205473295865817,-12.599694831203509,40.369967423573264,45.795786622317166,0.23032753937743067,0.6878805135847905,7.647194572304823,9.810745392113734,37.89630281601927,1.1700000762939418,-0.22008779266321454,-0.5365006446838336,-2.2843332741591844,1.2113319847915172,-1.4104169594215072,0.33741567005384,1.6805610404747497,81.29493934903144,57.101778543352445,0.8739163147376752,9,0.6750011444091761,0.6750011444091761,7.495000839233395,8.585000991821286,2.8000011444091726,2,0.19450100883595778,4.7142623591067645,18.979999542236328,-5.941253029351046,19.06999969482422,1.6153873240469745,18.88999938964844,0.19450100883595778
11216,2024-09-12,19.36000061035156,19.540000915527344,19.040000915527344,19.43000030517578,51602900.0,-0.01425655743372678,2.4482649759280206,-0.1111107747176117,45.46568865204941,44.991286771534206,0.5265017476945957,0.9736963560228205,7.713128879514699,9.956234909749913,36.52614704811599,0.5999984741210973,-0.2798592850079551,-0.7884994506835987,-2.5712273361045668,0.9942284347373693,-1.6798633933940827,0.1028644920268853,1.7357150036723255,72.03391200336193,43.33042468447154,0.8913639427104837,9,0.9549999237060582,0.9549999237060582,7.572499752044681,8.864999771118168,3.409999847412113,3,0.19938009200986473,2.205473295865817,19.63999938964844,4.7142623591067645,18.979999542236328,-5.941253029351046,19.06999969482422,0.19938009200986473
11217,2024-09-13,19.65999984741211,19.799999237060547,19.489999771118164,19.489999771118164,44236300.0,0.015495827872037626,-2.6470509037462553,-2.4285831062669065,44.51370936479587,42.7841784219084,0.17078142300029242,0.6245990766039036,7.19297957956276,9.518752240752782,35.461639134207815,0.4399986267089879,-0.38189874883946473,-0.43700017929077006,-2.213361244687622,1.339360886106082,-1.3251807119891943,0.45118035340765417,1.2288585358004127,89.14732579166116,57.797690414060426,0.8881805326984252,9,0.4400005340576172,0.6550006866455078,6.99500036239624,8.395000457763672,3.1800003051757812,4,0.19837231173954684,2.4482649759280206,19.36000061035156,2.205473295865817,19.63999938964844,4.7142623591067645,18.979999542236328,0.19837231173954684
11218,2024-09-16,20.90999984741211,21.06999969482422,19.76000022888184,20.030000686645508,149337000.0,0.06358087536631096,1.1833345254273597,5.1764633284340675,54.401810388421055,43.47578563871805,-1.4040128803269774,-0.6558778501176477,5.707347621307541,8.139217485269803,33.93877451369861,1.4099998474121094,-0.2974148966972585,0.810999870300293,-0.9691117152555009,2.591111455856087,-0.07905592247760396,1.70105566307819,-2.39999961853027,93.75000465661384,57.48593716247575,0.8900557927778977,9,-1.119999885559082,-0.5949993133544922,5.667500019073486,7.090000152587891,1.489999771118164,0,0.1209947730802412,-2.6470509037462553,19.65999984741211,2.4482649759280206,19.36000061035156,2.205473295865817,19.63999938964844,0.1209947730802412
11219,2024-09-17,21.46999931335449,22.57999992370605,21.239999771118164,21.709999084472656,196249800.0,0.026781418939689106,-2.82857812376532,-0.27272727272727676,57.478631477166296,44.571809961819035,-1.9548103423419754,-1.2857356803532412,4.8498564753760505,7.448111778788107,32.81473509495969,1.6700000762939418,-0.3143305816302906,1.3734993934631312,-0.398330393962123,3.1453291808883854,0.4875844997505041,2.2594142871757583,-2.908799095153803,72.66007989254952,32.23808404999009,0.8859148937126277,9,-0.9249992370605433,-0.9249992370605433,4.967500686645511,6.530000686645511,0.5100002288818395,1,0.05542620270683618,1.1833345254273597,20.90999984741211,-2.6470509037462553,19.65999984741211,2.4482649759280206,19.36000061035156,0.05542620270683618
11220,2024-09-18,20.770000457763672,21.739999771118164,20.71999931335449,21.36000061035156,118727900.0,-0.03260358071625147,-1.9565126050419968,2.458336313568363,56.04166683223516,45.99511779825539,-1.1675203617711567,-0.6356540060831577,5.2187532656551845,8.001862947728654,31.672818399108305,1.0200004577636754,-0.6435467976067883,0.6845005035400398,-1.0665833583859268,2.4355843654660063,-0.19104142742294172,1.5600424345030213,-2.0480482513427702,48.87005725819101,3.8388195329984285,0.8755419309629827,9,-0.22500038146972656,-0.22500038146972656,5.65749979019165,7.229999542236328,1.5699996948242188,2,0.07414535263541966,-2.82857812376532,21.46999931335449,1.1833345254273597,20.90999984741211,-2.6470509037462553,19.65999984741211,0.07414535263541966
11221,2024-09-19,21.13999938964844,21.690000534057614,21.030000686645508,21.280000686645508,99829200.0,0.017814103212812737,-2.6666790291560285,0.23729027252448381,55.34391720208675,47.70450556941464,-1.4133755621716766,-1.0824137511247436,4.5060985024886975,7.53785703305179,30.647580023036248,0.9200000762939418,-0.6427721750373436,1.0679994583129933,-0.6438123774181399,2.7798112940441264,0.21209354044742668,1.9239053761785598,-2.263725274536135,53.39804327026961,7.855123939853719,0.8559059178655665,9,-0.5949993133544957,-0.5949993133544957,5.247500419616696,6.860000610351559,1.5400009155273402,3,0.0614948525043828,-1.9565126050419968,20.770000457763672,-2.82857812376532,21.46999931335449,1.1833345254273597,20.90999984741211,0.0614948525043828
11222,2024-09-20,21.84000015258789,23.13999938964844,20.350000381469727,20.88999938964844,260377900.0,0.03311261982733149,-1.748769148664295,-6.78565687115994,48.78640282287671,49.0191939950513,-1.8449260015630458,-1.7342923876897594,3.508677074807281,6.755268274341407,29.322868427915317,2.7899990081787145,-0.5620706292736557,1.6810002326965332,-0.20482415280233468,3.566824618195401,0.738088039947101,2.6239124254459654,-2.8155770051318356,61.53847456087227,21.56699271236331,0.9429121927494339,9,-1.0150003433227504,-1.0150003433227504,2.364999771118164,6.159999847412109,1.0799999237060547,4,0.04258243125816019,-2.6666790291560285,21.13999938964844,-1.9565126050419968,20.770000457763672,-2.82857812376532,21.46999931335449,0.04258243125816019
11223,2024-09-23,22.559999465942386,22.81999969482422,22.030000686645508,22.43000030517578,184439100.0,0.03296700129689234,1.4307676055718088,0.13684111196328683,67.52136937916046,52.21368483804055,-2.254937869338267,-2.419234563630024,2.4615757858258966,5.970240059526134,27.926567772118275,0.9799995422363281,-0.39896073078211813,2.2999996185302756,0.1328670470746509,4.4671321899859,1.2164333328024632,3.383565904258088,-3.2886417439547877,79.21146487845266,35.51306605199176,1.0835662857278132,9,-1.7299995422363317,-1.734999656677246,1.415000438690182,5.440000534057614,0.3400001525878871,0,0.012411378247956462,-1.748769148664295,21.84000015258789,-2.6666790291560285,21.13999938964844,-1.9565126050419968,20.770000457763672,0.012411378247956462
11224,2024-09-24,22.809999465942386,23.11000061035156,22.290000915527344,22.53000068664551,113082500.0,0.011081560546019054,-1.157898699486491,2.1538506683098726,75.60606756814947,56.1288070763268,-2.1283359314878467,-2.591003182482819,1.881601919153045,5.657601400126371,26.396136352883687,0.8199996948242152,-0.12782972921040425,2.415999603271487,-0.030681491812348582,4.862680698355323,1.192659055729571,3.6393401508134033,-3.3065232438951355,88.17204154056401,37.97776454983966,1.2233405475419175,9,-1.7199993133544957,-1.984999656677246,1.165000438690182,5.190000534057614,-0.5100002288818395,1,-0.017974566287223492,1.4307676055718088,22.559999465942386,-1.748769148664295,21.84000015258789,-2.6666790291560285,21.13999938964844,-0.017974566287223492
11225,2024-09-25,23.540000915527344,24.059999465942386,22.729999542236328,22.79999923706055,117013400.0,0.032003571533393727,-2.0227234304490582,2.6428746594005323,78.35618363959354,59.78330651938725,-2.5110030035323234,-3.2124138163019396,0.8271744532988166,4.86633490284116,24.941005502747327,1.3299999237060582,0.20453503665311246,2.9725009918212884,0.15806523824955576,5.786936745393021,1.5652831150354203,4.379718868607156,-3.8183333034240228,85.98386310682997,28.897907300612943,1.4072178767858672,9,-1.7650012969970703,-2.255001068115231,0.6349992752075195,4.459999084472656,-2.020000457763672,2,-0.06627023418091771,-1.157898699486491,22.809999465942386,1.4307676055718088,22.559999465942386,-1.748769148664295,21.84000015258789,-0.06627023418091771
11226,2024-09-26,23.920000076293945,24.420000076293945,23.25,24.28000068664551,95416900.0,0.016142699489699153,2.656253725293851,-0.48648620783867674,85.07673158483192,64.29030898828015,-2.4318811005246808,-3.4287569798979938,0.11660742195208229,4.420431217835571,23.343152454412085,1.1700000762939453,0.5578411756205739,3.137000179290773,-0.009213199573139264,6.283213558154685,1.5638934898588168,4.710106868722729,-3.8512659158834985,87.71498679383575,23.31225702286426,1.5731066894319568,9,-1.8299999237060547,-2.4549999237060547,0.25500011444091797,4.079999923706055,-0.7199993133544957,3,-0.06605350830545864,-2.0227234304490582,23.540000915527344,-1.157898699486491,22.809999465942386,1.4307676055718088,22.559999465942386,-0.06605350830545864
11227,2024-09-27,23.90999984741211,24.65999984741211,23.70000076293945,24.15999984741211,85883300.0,-0.0004180697679740941,-1.8656767405315342,0.6944432670707344,84.57144850128634,67.64249100082074,-1.9619380963007416,-3.289713986154503,-0.22410955940310018,4.362682000350887,22.201096663660497,0.9599990844726598,0.8787742405103103,2.9379999160766594,-0.4850158960908395,6.361015728244158,1.22649200999291,4.649507822160409,-3.4061390954133124,71.48288063402319,0.6873690866690225,1.7115079060837497,9,-1.4049997329711914,-2.3249998092651367,0.30500030517578125,4.090000152587891,-1.3899993896484375,4,-0.05144289209894981,2.656253725293851,23.920000076293945,-2.0227234304490582,23.540000915527344,-1.157898699486491,22.809999465942386,-0.05144289209894981
11228,2024-09-30,23.459999084472656,23.95000076293945,23.09000015258789,23.739999771118164,66308200.0,-0.018820609193276883,1.4571352277774443,1.1200027465820312,80.43479274937684,70.19317558662192,-1.2428829584449943,-2.8752937549409197,-0.07635643280834614,4.746259235972701,22.170113779574635,0.860000610351559,1.1770406147733468,2.41699924468994,-1.154956459725188,5.988954949105068,0.6310213924823778,4.202977096897502,-2.457401641024262,49.36703359671389,-25.427485091941158,1.7859778522075636,9,-0.9549989700317383,-1.8749990463256836,0.5400009155273438,4.540000915527344,-0.1399993896484375,0,-0.023017861434449838,-1.8656767405315342,23.90999984741211,2.656253725293851,23.920000076293945,-2.0227234304490582,23.540000915527344,-0.023017861434449838
11229,2024-10-01,22.690000534057614,23.71999931335449,22.26000022888184,23.459999084472656,86344400.0,-0.03282176387315705,1.2635662124019171,2.7499880791002913,70.41501326846465,71.7902140795363,-0.3147246232691536,-2.004059199257238,0.3636425697684835,5.45554007629876,21.38914490823367,1.4599990844726491,1.4735508045713495,1.517500686645505,-2.0980382671944326,5.133039640485443,-0.29026879027446384,3.325270163565474,-1.248514802133574,17.916682230103895,-53.739978901132055,1.8077694769199695,10,-0.18500041961669567,-1.105000495910641,0.9974999427795446,5.309999465942386,2.359998703002937,1,0.00925513792551258,1.4571352277774443,23.459999084472656,-1.8656767405315342,23.90999984741211,2.656253725293851,23.920000076293945,0.00925513792551258
11230,2024-10-02,22.38999938964844,23.06999969482422,22.350000381469727,22.670000076293945,59033900.0,-0.013221733686558212,-3.00001059641947,0.363637939960509,70.22696691245757,73.44388626957749,0.2673547821790194,-1.5504232467525831,0.3368941188544987,5.691025554593136,20.235546158144828,0.7199993133544922,1.5882397725079827,1.0694995880127003,-2.4875689834120713,4.626568159437472,-0.7090346976996855,2.848033873725086,-0.5622919638658317,5.416632559558965,-63.45797287273555,1.7785342857123867,10,0.11500072479247692,-0.8049993515014684,1.0850009918212855,5.610000610351559,3.840000152587887,2,-0.004019658554769934,1.2635662124019171,22.690000534057614,1.4571352277774443,23.459999084472656,-1.8656767405315342,23.90999984741211,-0.004019658554769934
11231,2024-10-03,22.26000022888184,22.729999542236328,21.649999618530273,22.13999938964844,49565900.0,-0.005806126141598034,1.0377367317744786,-0.4285733748407763,67.75957081515995,75.55201604649787,0.6402642035847101,-1.259762715683273,0.1721936152380401,5.758930246721096,18.80832049061341,1.0799999237060547,1.630324046647722,0.7965003967285185,-2.664131119371344,4.257131912828381,-0.9338153613214146,2.5268161547784516,2.39999961853027,20.265799467336617,-44.14239472964752,1.7303157580499315,10,0.8949995040893519,-0.6750001907348668,1.1824998855590785,5.7399997711181605,3.94000053405761,3,-0.03324347544965589,-3.00001059641947,22.38999938964844,1.2635662124019171,22.690000534057614,1.4571352277774443,23.459999084472656,-0.03324347544965589
11232,2024-10-04,22.59000015258789,22.90999984741211,22.299999237060547,22.70000076293945,49845500.0,0.014824794263833097,1.301894397420395,-0.9166653421282387,63.125007078054125,75.06353134637493,0.47811918322821256,-1.3685199509744166,-0.43540464862908124,5.357586076803919,17.07444315648373,0.6499996185302699,1.7603010153009677,0.9415002822875991,-2.3303077802414087,4.213308344816607,-0.6944037489769066,2.5774043135521048,2.009799690246581,40.86956810184911,-19.00804800259722,1.6359040312645043,10,0.5649995803833008,-1.005000114440918,0.6624999046325684,5.409999847412109,2.45999908447266,4,0.027003125552510276,1.0377367317744786,22.26000022888184,-3.00001059641947,22.38999938964844,1.2635662124019171,22.690000534057614,0.027003125552510276
11233,2024-10-07,22.3799991607666,22.649999618530273,22.020000457763672,22.399999618530273,54928700.0,-0.009296192580912077,1.4230715621905146,0.18182133444306317,57.52066084436604,73.05404171039899,0.7374530595524362,-0.9463472707387979,-0.519225183537344,5.485675131539338,15.223150304963962,0.6299991607666016,1.8832525094345272,0.5659993171691902,-2.4839732875201292,3.6159719218585096,-0.9589869851754678,2.090985619513848,2.160804677581787,35.26568356805095,-22.04513558262739,1.5249863023446588,10,0.7750005722045898,-0.7949991226196289,0.6700010299682617,5.620000839233398,1.7800006866455078,0,0.006255643532038224,1.301894397420395,22.59000015258789,1.0377367317744786,22.26000022888184,-3.00001059641947,22.38999938964844,0.006255643532038224
11234,2024-10-08,23.31999969482422,23.420000076293945,22.049999237060547,22.25,58650500.0,0.042001812748299505,1.157480858937352,-53.49876025176426,70.27026125517473,72.15560588990802,-0.13700342978934898,-1.6280034197971958,-1.731418585647237,4.4648843392707604,13.262225957775984,1.3700008392333984,2.0668746505138564,1.2889998435974128,-1.5200374142917852,4.098037101486611,-0.1155187853471844,2.69351847254201,1.1629880591278088,94.35026239506892,34.4857880086571,1.404518628944599,10,-0.16499996185302734,-1.734999656677246,-0.3124995231628418,4.680000305175781,1.6000003814697266,1,0.0,1.4230715621905146,22.3799991607666,1.301894397420395,22.59000015258789,1.0377367317744786,22.26000022888184,0.0
11235,2024-10-09,23.459999084472656,23.479999542236328,23.059999465942386,23.25,44759000.0,0.006003404437415538,2.360000610351534,0.19626088258572377,69.14190733561082,70.38506986221678,-0.32357149990604483,-1.546430734071361,-2.1250294961396605,4.231953576145763,11.768599784337894,0.42000007629394176,2.045163520227227,1.2379992485046394,-1.4008328185050303,3.876831315514309,-0.08141678500019367,2.5574152820094724,0.9663289067709364,98.90707876516367,36.64562370408466,1.319416033504834,10,-0.30499935150146484,-1.8749990463256836,-0.47499895095825195,4.540000915527344,1.5700016021728551,2,0.06777494521047367,1.157480858937352,23.31999969482422,1.4230715621905146,22.3799991607666,1.301894397420395,22.59000015258789,0.06777494521047367
11236,2024-10-10,23.21999931335449,23.53000068664551,22.959999084472656,23.190000534057614,44874600.0,-0.010230169671106903,-1.3265291823341678,0.1428519527702089,62.321420238943055,67.91284449973419,-0.21602653936137628,-1.0565944551522328,-2.166324135890086,4.379876340639942,10.163101385031839,0.5700016021728551,1.9430759493954426,0.8049995422363239,-1.4954031048989833,3.105402189371631,-0.3452017813313297,1.9552008658039775,1.1508021104348387,79.47011084093809,16.41010958459387,1.1502013235676536,10,-0.41999912261962535,-1.634999275207516,-0.4324989318847621,4.780000686645511,1.1300010681152415,3,0.12962964332004523,2.360000610351534,23.459999084472656,1.157480858937352,23.31999969482422,1.4230715621905146,22.3799991607666,0.12962964332004523
11237,2024-10-11,23.559999465942386,23.81999969482422,22.979999542236328,23.04999923706055,43585300.0,0.01464255653066937,-1.5846173709677611,17.000699389623602,59.57854182134944,65.59548328550892,-0.6826872003993678,-1.1483099807047559,-2.734985445386126,3.944530374762376,8.808236145309289,0.8400001525878906,1.7418053652637582,0.9499997138977072,-1.0018845838110693,2.9018840116064837,-0.02594243495667925,1.9259418627520937,0.7563859217417601,85.55553671753658,23.524923268090333,0.9759421488543882,10,-0.8249998092651403,-1.9749994277954137,-0.7924990653991735,4.440000534057614,1.2800006866455043,4,0.11205438696267245,-1.3265291823341678,23.21999931335449,2.360000610351534,23.459999084472656,1.157480858937352,23.31999969482422,0.11205438696267245
11238,2024-10-14,23.440000534057614,23.770000457763672,23.270000457763672,23.57999992370605,35403600.0,-0.005093333387304999,-1.0833353201567515,-0.2745084839577092,56.188615414823886,64.01477241288217,-0.6323184274451528,-0.8738543351398107,-2.6057155133142835,3.973265888725397,8.528601079976752,0.5,1.4407439813452854,0.7035007476806605,-1.1073237187445883,2.5143252141059094,-0.20191148553196214,1.6089129808932832,0.8230571382434562,78.53112641299994,18.989011656452575,0.9054122332126238,10,-0.7050008773803675,-1.855000495910641,-0.9125008583068812,4.45999908447266,0.7600002288818359,0,0.06868594992835675,-1.5846173709677611,23.559999465942386,-1.3265291823341678,23.21999931335449,2.360000610351534,23.459999084472656,0.06868594992835675
11239,2024-10-15,22.65999984741211,23.71999931335449,22.46999931335449,23.40999984741211,68900600.0,-0.0332764790475234,-1.2123872893056782,5.35716621253406,41.43967730922802,60.81618467919,0.15978190311287221,-0.00013776261880593665,-1.781150437196267,4.661650449982481,8.888918303924903,1.25,1.1147681495814332,-0.13599996566772532,-1.847058650435308,1.5750587190998573,-0.9915293080515148,0.7195293767160642,1.5507966638135429,14.074109656974269,-40.38323161979005,0.8555293423837904,10,0.07499980926513672,-1.0749998092651367,-2.2799997329711914,5.239999771118164,1.3500003814697301,1,0.06619594042809784,-1.0833353201567515,23.440000534057614,-1.5846173709677611,23.559999465942386,-1.3265291823341678,23.21999931335449,0.06619594042809784
11240,2024-10-16,22.309999465942386,22.540000915527344,21.739999771118164,22.3799991607666,62151800.0,-0.015445736267720833,3.102536263779258,0.09333292643228693,34.24657125196711,57.09251806105747,0.5556761909882901,0.4966125945385542,-1.3807072400497766,4.938465347644684,9.33184694606955,0.9200000762939453,0.8175148410586814,-0.5630002975463846,-2.0081097824046736,0.8821091873119045,-1.2855550399755273,0.15955444488275816,1.8495811074293584,27.40383248710035,-21.902869158617914,0.7225547424291437,10,0.47000026702880504,-0.7199993133544957,-1.9949989318847692,5.525000572204586,2.1300010681152273,2,0.11698792796189394,-1.2123872893056782,22.65999984741211,-1.0833353201567515,23.440000534057614,-1.5846173709677611,23.559999465942386,0.11698792796189394
11241,2024-10-17,22.440000534057614,22.81999969482422,22.399999618530273,22.71999931335449,43807600.0,0.005827031431071106,-1.33332980121227,4.000000000000203,35.94647317477177,54.07268096069276,0.5072344245510472,0.4943432194302666,-1.4306349884898388,4.725072786668051,9.708665578161973,0.5100002288818324,0.6576060031365145,-0.4979992866516163,-1.713627315676277,0.7176287423730443,-1.1058133011639448,0.10981472786071222,1.6693884202173024,33.65388406804449,-12.316955667908218,0.6078140145123299,10,0.33999919891357777,-0.5900001525878871,-2.1249999999999964,5.394999504089359,2.0599994659423864,3,0.11541889888358092,3.102536263779258,22.309999465942386,-1.2123872893056782,22.65999984741211,-1.0833353201567515,23.440000534057614,0.11541889888358092
11242,2024-10-18,22.770000457763672,22.81999969482422,22.5,22.61000061035156,39971700.0,0.01470587860304251,1.4615520049297945,-0.5714305177111844,43.248546533328955,52.48689048168864,0.2295972919845859,0.2504285551845733,-1.7234329078327733,4.307324863650273,9.62267801231038,0.3799991607666051,0.5249019914940831,-0.21449937820434428,-1.3193875730613875,0.890388816652699,-0.7669434756328641,0.33794471922417557,1.290200709796352,50.738932918665235,4.982977699836866,0.552444097428521,10,0.009999275207519531,-0.6950006484985352,-2.4549999237060547,5.064999580383301,2.1000003814697266,4,0.06938954290478905,-1.33332980121227,22.440000534057614,3.102536263779258,22.309999465942386,-1.2123872893056782,22.65999984741211,0.06938954290478905
11243,2024-10-21,22.84000015258789,22.8799991607666,22.25,22.61000061035156,39727000.0,0.003074207001183993,3.0645427249458557,1.4374985098824498,51.70067527034823,50.42360315004125,0.2589411981666352,0.21342370760541485,-1.7295045703905316,4.1639428324896635,9.60938903672176,0.6299991607666016,0.429235191228571,-0.15849971771240234,-1.2477249092574496,0.9307254738326449,-0.703112313484926,0.3861128780601213,1.1719969839915372,55.555587665809426,6.018807675782696,0.5446125957725245,10,-0.06000041961669922,-0.630000114440918,-2.6324996948242188,4.994999885559082,1.2099990844726598,0,0.08756567367068913,1.4615520049297945,22.770000457763672,-1.33332980121227,22.440000534057614,3.102536263779258,22.309999465942386,0.08756567367068913
11244,2024-10-22,22.399999618530273,22.81999969482422,22.170000076293945,22.729999542236328,50160400.0,-0.019264471590109133,1.5490169679154184,-1.434785132602436,50.109892597435056,48.3089348457995,0.6199053678204933,0.6546999763025312,-1.2180875679812218,4.526299405747526,9.432892126297537,0.6700000762939453,0.35447715583667616,-0.5780002593994134,-1.6971841599259356,0.5411836411271089,-1.1375922096626745,-0.018408309136152212,1.5647575676881722,57.89475445382875,2.662354537492277,0.5595919502632618,10,0.38000011444091797,0.10500049591064453,-2.347499370574951,5.435000419616699,1.25,1,0.08035719531531305,3.0645427249458557,22.84000015258789,1.4615520049297945,22.770000457763672,-1.33332980121227,22.440000534057614,0.08035719531531305
11245,2024-10-23,21.979999542236328,22.43000030517578,21.57999992370605,22.299999237060547,45799100.0,-0.018750003725290343,1.9310265449475275,0.9696962691096148,47.10743215417987,46.61849172527026,0.902832187029933,1.0032747181676136,-0.7658630586545669,4.854886668741795,8.845704646708711,0.8500003814697301,0.33254323463497215,-0.9200002670288079,-2.090533133065186,0.2505325990075704,-1.5052667000469953,-0.3347338340106205,1.9384624926283536,30.76921948313775,-27.69296026485596,0.5852664330181886,10,0.7200002670288086,0.5250005722045898,-1.4349994659423828,5.8550004959106445,1.6700000762939453,2,0.09235672106110382,1.5490169679154184,22.399999618530273,3.0645427249458557,22.84000015258789,1.4615520049297945,22.770000457763672,0.09235672106110382
11246,2024-10-24,22.34000015258789,22.3700008392334,21.96999931335449,22.09000015258789,40554400.0,0.016378554042268956,1.580643573494147,-0.7812507450587702,47.43326633464981,45.269016671192524,0.45245707571823957,0.5468738002657361,-1.0710607674169879,4.413580184899345,8.019722058054201,0.4000015258789098,0.14205659103054202,-0.48099966049194265,-1.5722643288115492,0.6102650078276639,-1.0266319946517442,0.06463267366785885,1.4849233978304461,58.46159037756733,-2.133985288642876,0.5456323341598027,10,0.33500003814697266,0.16499996185302734,-1.7950000762939453,5.494999885559082,1.3099994659423828,3,0.09400180694387572,1.9310265449475275,21.979999542236328,1.5490169679154184,22.399999618530273,3.0645427249458557,22.84000015258789,0.09400180694387572
11247,2024-10-25,22.68000030517578,23.34000015258789,22.40999984741211,22.420000076293945,67503000.0,0.015219344237493493,-5.642843032404412,1.0400009155273438,53.00001029967868,44.91472721395416,-0.02849480632484358,0.11594498669911246,-1.3760004838278839,3.9975772721575495,6.650596408351461,1.0,-0.048387798968690277,-0.07949953079223704,-1.0435800122864478,0.8845809507019737,-0.5615397715393442,0.4025407099548701,1.055126300174063,62.50001354650849,-1.2459370261098144,0.4820402407471056,10,-0.030000686645511365,-0.17500019073486328,-2.135000228881836,5.154999732971191,0.9699993133544922,4,0.08024689904474469,1.580643573494147,22.34000015258789,1.9310265449475275,21.979999542236328,1.5490169679154184,22.399999618530273,0.08024689904474469
11248,2024-10-28,22.920000076293945,23.270000457763672,22.559999465942386,22.670000076293945,41915000.0,0.010582000347830522,-2.021272969287739,0.9615376150827128,45.34884288286355,45.34907894435811,-0.39114699132817776,-0.17558685832590726,-1.5832309658525432,3.670223371272428,5.745274874607096,0.7100009918212855,-0.16668995063043468,0.18750019073486257,-0.7227194778169661,1.0977198592866912,-0.26760964354105354,0.6426100250107787,0.7289214617901472,76.13636240486292,15.589899404323418,0.4551098342759144,10,-0.46000003814697266,0.19999980926513672,-2.095000267028805,4.914999961853027,0.7299995422363281,0,0.08507856703527361,-5.642843032404412,22.68000030517578,1.580643573494147,22.34000015258789,1.9310265449475275,21.979999542236328,0.08507856703527361
11249,2024-10-29,22.899999618530273,23.13999938964844,22.40999984741211,22.8700008392334,83422200.0,-0.0008726203183724301,1.8627527245255662,0.1199951171875,43.30144534057336,46.35517606531436,-0.37271762973712796,-0.14656141615903806,-1.5509726307246154,3.6076147444901814,5.521446005022694,0.7299995422363317,-0.2964426944877623,0.15699977874755788,-0.7559963587587468,1.0699959162538626,-0.29949829000559447,0.6134978475007102,0.6661650549786984,74.99997290698323,18.508364242741848,0.45649806875315224,10,-0.4399995803833008,0.2200002670288086,-2.0724997520446777,4.935000419616699,0.75,1,0.05021832478982735,-2.021272969287739,22.920000076293945,-5.642843032404412,22.68000030517578,1.580643573494147,22.34000015258789,0.05021832478982735
11250,2024-10-30,22.299999237060547,22.93000030517578,22.26000022888184,22.420000076293945,50941200.0,-0.026200890456968273,-5.700039100870912,-4.000190742624619,39.8678468694085,46.790884253607324,0.25224086317116345,0.4704720108446381,-0.9283475775489407,4.115568922005721,5.338681894525756,0.6700000762939418,-0.4198091837129212,-0.4385005950927727,-1.3596731274866727,0.48267193730112723,-0.8990868612897209,0.022085671104175475,1.1867188464563085,24.087570916431925,-28.278904109397256,0.46058626619694937,10,0.16000080108642578,0.8200006484985352,-1.3424992561340332,5.535000801086426,1.3500003814697266,2,0.06053813576935685,1.8627527245255662,22.899999618530273,-2.021272969287739,22.920000076293945,-5.642843032404412,22.68000030517578,0.06053813576935685
11251,2024-10-31,21.520000457763672,22.25,21.46999931335449,22.149999618530273,112485500.0,-0.034977524931955495,-1.1369839391112708,5.249956290232854,29.51808820910351,45.26527777313784,0.9923721380897419,1.2566167297585054,-0.14786123811109775,4.795336954755086,5.960083925819243,0.8299999237060582,-0.41748294254775686,-1.1814993858337388,-2.233720428808006,-0.1292783428594717,-1.7076099073208724,-0.6553888643466053,1.8904488993607522,2.67385678980128,-43.61509736761205,0.5261105214871344,10,0.8849992752075195,1.544999122619629,0.009999275207519531,6.314999580383301,2.1299991607666016,3,,-5.700039100870912,22.299999237060547,1.8627527245255662,22.899999618530273,-2.021272969287739,22.920000076293945,
11252,2024-11-01,23.20000076293945,23.57999992370605,21.90999984741211,23.0,173471100.0,0.07806692701856766,2.479170143607613,-0.31746195137162203,48.16514015652501,44.87244053826859,-0.6931055865665172,-0.39562457010658747,-1.765610520962813,3.023697785372047,6.136604494027324,2.0599994659423793,-0.30114160099416765,0.46800088882445934,-0.6057548693320847,1.5417566469810033,-0.06887699025381266,1.0048787679027313,-1.730001449584961,81.99056631062835,38.136758092478296,0.5368778790782728,11,-0.6750011444091797,-0.1350011825561488,-1.422500610351559,4.634999275207523,0.44999885559082387,4,,-1.1369839391112708,21.520000457763672,-5.700039100870912,22.299999237060547,1.8627527245255662,22.899999618530273,
11253,2024-11-04,22.520000457763672,23.0,22.0,22.959999084472656,84616300.0,-0.02931035701783402,2.8461504603308514,-2.199984741269184,48.91304862907887,44.7394578751179,-0.07070633361357537,0.3113659560404116,-1.0441620776928602,3.6097294632496713,6.524568750749412,1.2000007629394496,-0.21371375177078988,-0.2189994812011733,-1.2848896222773014,0.8468906598749548,-0.7519445517392356,0.313945589336889,-1.0500011444091832,49.763073017985285,2.0538356370974,0.5329450705380636,11,0.00499916076659801,0.18999958038329723,-0.47500038146972656,5.314999580383301,1.1299991607666016,0,,2.479170143607613,23.20000076293945,-1.1369839391112708,21.520000457763672,-5.700039100870912,22.299999237060547,
11254,2024-11-05,23.31999969482422,23.57999992370605,22.399999618530273,22.57999992370605,59153300.0,0.03552394408521198,-1.1454543562960624,-1.681822910796502,57.329463271088436,45.875239110329964,-0.8118547326085164,-0.5150396306981726,-1.7793449405892474,2.7242497302531277,6.552506304116242,1.1800003051757777,-0.17707946016787446,0.5809997558593736,-0.48489038521675454,1.6468898969355017,0.0480546853213113,1.1139448263974359,-1.8078003692626972,87.67771783542224,35.85502856630754,0.5329450705380636,11,-0.7950000762939489,-0.6750001907348633,-1.2749996185302734,4.085000038146973,0.3299999237060547,1,,2.8461504603308514,22.520000457763672,2.479170143607613,23.20000076293945,-1.1369839391112708,21.520000457763672,
11255,2024-11-06,25.04999923706055,25.1200008392334,24.04999923706055,24.29999923706055,116760500.0,0.07418523005471123,1.4044893253153656,1.0135138269931105,65.37101751098864,47.86832257436761,-2.3027355985913402,-2.2343700711845003,-3.421154731557536,0.9181213848315686,6.945209194065072,1.8000011444091797,-0.15264315262557204,2.2314992904663136,0.7739561897425595,3.6890423911900676,1.5027277401044365,2.9602708408281906,-3.496443899536139,98.08214868743124,42.14523478134147,0.7287715503618775,11,-1.7549991607666051,-1.7549991607666051,-3.004999160766605,1.4950017929077184,-1.399999618530277,2,,-1.1454543562960624,23.31999969482422,2.8461504603308514,22.520000457763672,2.479170143607613,23.20000076293945,
11256,2024-11-07,26.229999542236328,26.3799991607666,25.190000534057614,25.43000030517578,101489300.0,0.047105802040505074,1.1636368680598488,1.0666656494140625,68.52247873633051,49.59304128955115,-3.210532539173112,-3.3490121280452456,-4.482605883004325,-0.3403815232977365,7.710642414649454,1.3299999237060511,-0.04834776995244994,3.2609995841979966,1.1526116162853413,5.369387552110652,2.206805600241669,4.315193568154324,-4.533786384643559,96.6443033205366,38.39546055671718,1.0541939839563272,11,-2.3050003051757812,-2.3050003051757812,-4.184999465942383,-0.26999950408935547,-2.5799999237060547,3,,1.4044893253153656,25.04999923706055,-1.1454543562960624,23.31999969482422,2.8461504603308514,22.520000457763672,
11257,2024-11-08,26.20000076293945,26.43000030517578,25.82999992370605,26.0,76428000.0,-0.001143682036615079,-1.2222198674748,0.25000119209402794,68.06452089244235,52.11700551283768,-2.9376362077997307,-3.2792173368555844,-4.3487259839143455,-0.3842682541786644,8.296801046662697,0.6000003814697301,0.12259940699891558,3.0990007400512667,0.5502433709581176,5.647758109144416,1.824622055504694,4.3733794245978395,-4.222760445156251,94.8081371017602,34.72246202774545,1.2743786845465745,11,-2.250000953674313,-2.250000953674313,-3.8300008773803675,-0.33000087738036754,-2.550001144409176,4,,1.1636368680598488,26.229999542236328,1.4044893253153656,25.04999923706055,-1.1454543562960624,23.31999969482422,
11258,2024-11-11,25.04999923706055,26.290000915527344,24.82999992370605,25.959999084472656,80185300.0,-0.04389318673248299,-1.1629668770874833,-4.549981880257173,63.23676102865733,54.33204058929146,-1.6245600591318592,-2.110627291846143,-3.1676391386611478,0.684570103145969,8.55854342108063,1.4600009918212926,0.255503847192724,1.8684992790222203,-0.8230411290749551,4.560039687119396,0.5227290749736326,3.214269483070808,-2.7165381202859464,65.75680315171569,5.171171135246212,1.345770204048588,11,-1.0999994277954137,-1.0999994277954137,-2.6799993515014684,0.6050004959106481,-1.399999618530277,0,,-1.2222198674748,26.20000076293945,1.1636368680598488,26.229999542236328,1.4044893253153656,25.04999923706055,
11259,2024-11-12,24.15999984741211,24.959999084472656,23.88999938964844,24.65999984741211,62539700.0,-0.03552891883252918,-1.057689909401027,0.5494506415818861,60.40076526907268,56.61347596703192,-0.6001453858854724,-1.1620697020430129,-2.1937138042092528,1.4799024877540177,9.294589819397512,1.1599998474121094,0.31996522121804816,0.90349988937378,-1.8103573798093535,3.6173571585569135,-0.45342874521778853,2.2604285239653485,-1.4988155955654108,10.62993545053949,-51.50785402934946,1.3569286345915672,11,-0.21000003814697266,-0.21000003814697266,-1.7899999618530273,1.0900001525878906,-0.5100002288818359,1,,-1.1629668770874833,25.04999923706055,-1.2222198674748,26.20000076293945,1.1636368680598488,26.229999542236328,
11260,2024-11-13,24.920000076293945,25.13999938964844,24.020000457763672,24.059999465942386,58202000.0,0.03145696331464354,-1.3829799322281593,-1.720001220703118,61.85661821100853,60.20664596724359,-1.0609891972361822,-1.8092718668789303,-2.8376270384559596,0.6369964645990862,9.518066714451571,1.1199989318847692,0.4388063612414683,1.5330000877380385,-1.2395957079858846,4.305595883461962,0.14670218987607697,2.9192979856,-1.95731054018092,40.55119351922208,-21.140681143327058,1.3862978978619618,11,-0.75,-0.9700002670288086,-2.5500001907348633,0.11499977111816762,-1.2700004577636719,2,,-1.057689909401027,24.15999984741211,-1.1629668770874833,25.04999923706055,-1.2222198674748,26.20000076293945,
11261,2024-11-14,25.03000068664551,25.61000061035156,24.93000030517578,25.1200008392334,49252100.0,0.004414149679566437,-3.6896424719159997,-0.10465126594630669,61.03286603588647,61.63639328717264,-0.6936844675285947,-1.8079835726285047,-2.826901815346865,0.4411736156584354,10.124477759436184,0.6900005340576136,0.5850236302778029,1.5135006904602086,-1.3142510167333512,4.3412523976537685,0.09962483686343049,2.9273765440569868,-1.7899262890074645,44.88192464924328,-16.017546957835506,1.4138758535967795,11,-0.8150005340576207,-1.0800008773803746,-2.6600008010864293,-0.0400009155273473,-1.380001068115238,3,,-1.3829799322281593,24.920000076293945,-1.057689909401027,24.15999984741211,-1.1629668770874833,25.04999923706055,
11262,2024-11-15,24.35000038146973,24.81999969482422,24.229999542236328,24.809999465942386,55104900.0,-0.027167410568174177,1.4583363135684506,5.111092273132063,56.44725106176888,62.47352689080486,0.1861767864430668,-1.057777245184802,-2.015146887367223,1.033719640798676,10.548846931665896,0.8000011444091832,0.799665904335356,0.7545003890991246,-2.0737218534061235,3.5827226316043728,-0.6596107321534994,2.1686115103517487,-0.8547319112286651,19.166695806696726,-38.16109109605584,1.4141111212526236,11,0.06499958038329723,-0.4000005722045934,-2.157500267028812,0.35999965667724254,-0.7000007629394567,4,,-3.6896424719159997,25.03000068664551,-1.3829799322281593,24.920000076293945,-1.057689909401027,24.15999984741211,
11263,2024-11-18,24.84000015258789,25.020000457763672,24.15999984741211,24.32999992370605,59667300.0,0.02012319357050396,-1.0235299397502495,-1.108698356359784,58.39100615779945,62.59147610043942,0.06691411049997598,-1.4653908778767715,-2.370784536260217,0.4574287160319521,10.825318640276564,0.8600006103515625,1.1819191486224838,1.1445001602172837,-1.712531631976411,4.0015319524109785,-0.28401573587956364,2.573016056314131,-1.1099531355520469,55.23256329731554,0.1343980056389924,1.4285158960968467,11,0.31999969482421875,-0.8900003433227539,-2.6800003051757812,-0.14999961853027344,-1.1900005340576172,0,,1.4583363135684506,24.35000038146973,-3.6896424719159997,25.03000068664551,-1.3829799322281593,24.920000076293945,
11264,2024-11-19,24.20000076293945,24.540000915527344,24.10000038146973,24.5,61190900.0,-0.02576487060052468,1.3157857752346347,-0.5882335341658375,58.1896628267568,61.79354780219144,0.9441572128514686,-0.7205696363957799,-1.5981881994968568,1.0004718388535885,11.025921918799861,0.7399997711181605,1.336455072297234,0.4145007133483851,-2.383494630898028,3.212496057594798,-0.9844969587748196,1.8134983854715898,-0.25395748285241027,11.320772824003122,-45.7295853056188,1.3989976721232062,11,0.9599990844726598,-0.25000095367431285,-2.04000091552734,0.4099988937377965,-0.5500011444091761,1,,-1.0235299397502495,24.84000015258789,1.4583363135684506,24.35000038146973,-3.6896424719159997,25.03000068664551,
11265,2024-11-20,24.01000022888184,24.209999084472656,23.54999923706055,24.06999969482422,50191500.0,-0.007851261490395611,2.882372080759781,0.1999987284309968,61.30790063285518,60.991928012916404,1.0852448809180615,-0.3907212782906164,-1.2963417023278048,1.093502659011282,10.55009014796381,0.6599998474121058,1.5494389068802228,0.12300014495849965,-2.5434075845363324,2.7894078744533317,-1.2102037197889182,1.4562040097059175,2.4200000762939418,22.33013034774839,-39.88009880622262,1.3332038647474163,11,0.9799995422363246,-0.06000041961670277,-1.8500003814697301,-2.425000190734867,-0.36000061035156605,2,,1.3157857752346347,24.20000076293945,-1.0235299397502495,24.84000015258789,1.4583363135684506,24.35000038146973,
11266,2024-11-21,24.440000534057614,24.770000457763672,23.82999992370605,24.07999992370605,58928400.0,0.017909217037762604,-1.1860462021610771,-6.000063578854029,56.35245769487153,59.69058765763076,0.4186573457531786,-0.6907429377667818,-1.5981668032516403,0.5643761781483612,10.20352531938626,0.9400005340576207,1.6599562769259855,0.44800043106078746,-2.125684986462211,3.021685848583786,-0.8388422777007101,1.734843139822285,1.932399749755863,60.54425564159488,0.8015674264313049,1.2868427087614993,11,0.4799995422363317,-0.4900007247924769,-2.2550005912780726,-2.855000495910641,-0.7900009155273402,3,,2.882372080759781,24.01000022888184,1.3157857752346347,24.20000076293945,-1.0235299397502495,24.84000015258789,
11267,2024-11-22,24.5,24.68000030517578,24.13999938964844,24.35000038146973,36784700.0,0.0024549699112639267,1.1176496987512343,0.4166649006061021,60.83150806595671,59.423337328441804,0.10298290219076023,-0.6402262436116928,-1.5363225225903072,0.4020383406134229,10.871330603871442,0.5400009155273402,1.5475612291705438,0.4169999122619643,-2.089178535880066,2.9231783604039947,-0.8360893118090509,1.6700891363329795,1.8159522628784188,64.62584857480944,3.4712343868201074,1.2530892240710152,11,0.07999992370605469,-0.5500001907348633,-2.184999942779541,-2.9149999618530273,-0.8500003814697266,4,,-1.1860462021610771,24.440000534057614,2.882372080759781,24.01000022888184,1.3157857752346347,24.20000076293945,
11268,2024-11-25,24.8700008392334,25.56999969482422,24.76000022888184,25.040000915527344,91128400.0,0.015102075070750898,-3.153829600974269,-1.1333367241839973,58.89782415561512,59.25634387139097,-0.32993165984311545,-0.902941763015356,-1.8179654204067397,-0.08180235485250975,11.810297887637713,1.0699996948242188,1.290309785016511,0.6895007133483873,-1.777591991740465,3.1565934184372395,-0.5440456391960389,1.9230470658928134,1.3906323631286632,65.34659916038905,7.235221279216908,1.233546352544426,11,-0.29000091552734375,-0.9200010299682617,-2.4425010681152344,-3.285000801086426,-1.220001220703125,0,,1.1176496987512343,24.5,-1.1860462021610771,24.440000534057614,2.882372080759781,24.01000022888184,
11269,2024-11-26,24.04999923706055,24.989999771118164,23.809999465942386,24.95000076293945,69613600.0,-0.03297151485734018,1.4081650129816472,5.294124246878079,43.58974609776185,57.22669141436355,0.5283914349727539,0.008044828831391015,-0.9353658363307176,0.5869800945953756,12.34494418409364,1.1800003051757777,1.0001740369914671,-0.1880008697509723,-2.58195463310674,2.2059528936047954,-1.3849777514288562,1.0089760119269116,2.1564212859954814,24.75246963822708,-27.133712002515242,1.1969768816778843,11,0.5300006866455043,-0.09999942779541371,-1.5549993515014684,-2.4649991989135778,-0.399999618530277,1,,-3.153829600974269,24.8700008392334,1.1176496987512343,24.5,-1.1860462021610771,24.440000534057614,
11270,2024-11-27,23.649999618530273,23.93000030517578,23.059999465942386,23.82999992370605,53992300.0,-0.0166320012981076,3.578938914822046,0.19999999999999762,31.62393835842545,53.95903278353455,0.8150025902428126,0.5421659118559852,-0.4535591237535499,0.8223191105578316,12.630873707531713,0.9899997711181641,0.8121171432411067,-0.6555005073547377,-2.8902072043095686,1.579206189600093,-1.7728538558321532,0.46185284112267766,2.50329247880585,23.505980031353356,-21.78011829225854,1.1173533484774159,11,0.6649999618530273,0.3000001907348633,-1.0074996948242188,-2.064999580383301,0.0,2,,1.4081650129816472,24.04999923706055,-3.153829600974269,24.8700008392334,1.1176496987512343,24.5,