Rivaldi_Prediction/data/featuenaq/US9314271084_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
5027,2000-02-04,29.1875,29.5,29.0,29.125,1313000.0,0.010822510822510845,-2.2,0.1,48.03921568627451,50.52208604275131,-0.35223467484335913,0.027606494433896955,-1.0980874560857998,-1.437249789124099,7.633491485578885,0.625,0.21179638957939773,0.006250000000001421,-1.4649091384096806,1.4774091384096835,-0.7293295692048396,0.7418295692048424,0.6167568696931376,87.17948717948718,36.77767126700097,0.7355795692048405,2,-0.84375,-0.53125,-0.5625,-2.6875,-4.1875,4,-0.16916488222698067,-1.8,28.875,-1.375,28.9375,1.5833333333333333,28.8125,-0.16916488222698067
5028,2000-02-07,28.9375,29.0,28.4375,28.625,1358300.0,-0.008565310492505307,1.5714285714285714,5.0,47.57281553398058,49.60640404781892,-0.1251986098002753,0.39637740162105217,-0.8480874560857998,-1.187249789124099,7.706878025375189,0.75,0.05228176321946876,-0.3062499999999986,-1.606490362394581,0.9939903623945838,-0.9563701811972898,0.3438701811972926,0.7022514575115508,76.92307692307693,23.10319327806036,0.650120181197292,2,-0.59375,-0.28125,-0.3125,-2.4375,-2.9375,0,-0.21382289416846656,-2.2,29.1875,-1.8,28.875,-1.375,28.9375,-0.21382289416846656
5029,2000-02-08,30.125,30.125,28.8125,29.25,2262300.0,0.0410367170626349,2.0,2.8,49.53271028037383,48.621798458533604,-1.1713316262054647,-0.6989765271784805,-2.0355874560858,-2.374749789124099,7.571953399106388,1.3125,-0.029421870973209252,0.8000000000000007,-0.5076193716264044,2.107619371626406,0.14619031418679995,1.4538096858132015,-3.0625,100.0,47.1343232994717,0.6538096858132019,2,-1.53125,-1.46875,-1.5,-3.625,-2.625,1,-0.17427385892116187,1.5714285714285714,28.9375,-2.2,29.1875,-1.8,28.875,-0.17427385892116187
5030,2000-02-09,29.9375,30.25,29.625,30.0,1424300.0,-0.006224066390041472,1.2222222222222223,-0.07142857142857142,48.18181818181817,46.92066009072857,-0.979007079777773,-0.5131751774446442,-1.8480874560857998,-2.187249789124099,7.4661197188707344,0.625,0.006424268575329961,0.5968750000000007,-0.733114983143917,1.9268649831439184,-0.06811999157195814,1.2618699915719596,-2.813749999999999,84.375,32.356884323265625,0.6649949915719586,2,-1.28125,-1.28125,-1.3125,-3.4375,-2.0,2,-0.14405010438413357,2.0,30.125,1.5714285714285714,28.9375,-2.2,29.1875,-0.14405010438413357
5031,2000-02-10,30.625,30.625,29.875,29.9375,1878600.0,0.022964509394572064,1.1818181818181819,-11.0,54.7008547008547,46.60964394637909,-1.59956757161628,-1.234430543799963,-2.5355874560858,-2.874749789124099,7.463549081861569,0.75,0.03123213229251931,1.265625,-0.12742341322150352,2.6586734132215035,0.56910079338925,1.96214920661075,-3.376199999999997,100.0,46.42878032190998,0.6965242066107514,2,-1.78125,-1.96875,-2.0,-4.125,-2.625,3,-0.19999999999999996,1.2222222222222223,29.9375,2.0,30.125,1.5714285714285714,28.9375,-0.19999999999999996
5032,2000-02-11,29.625,30.4375,29.5625,30.375,1228000.0,-0.03265306122448974,1.0,-1.0909090909090908,54.23728813559322,47.49367687971865,-0.5276858489899112,-0.2937953799627664,-1.5355874560857998,-1.874749789124099,7.357668748489546,1.0625,-0.057173518785184285,0.2937499999999993,-1.05076859903755,1.6382685990375485,-0.3785092995187753,0.9660092995187739,-2.1736279999999972,54.285714285714285,-4.1272160442107335,0.6722592995187748,2,-0.78125,-0.96875,-1.0,-3.125,-1.625,4,-0.1540084388185654,1.1818181818181819,30.625,1.2222222222222223,29.9375,2.0,30.125,-0.1540084388185654
5033,2000-02-14,29.8125,29.8125,28.9375,29.5,966100.0,0.006329113924050667,4.6,-0.4166666666666667,59.82142857142857,49.20223067160578,-0.4707514886546953,-0.47617456816672643,-1.7230874560857998,-2.062249789124099,7.2155938702672655,0.875,-0.17755671499928027,0.4624999999999986,-0.8986140947574413,1.8236140947574384,-0.21805704737872134,1.1430570473787185,-2.1707103199999978,55.172413793103445,-9.087835430057538,0.6805570473787205,2,-0.40625,-1.15625,-1.1875,-3.3125,-1.875,0,-0.16142557651991618,1.0,29.625,1.1818181818181819,30.625,1.2222222222222223,29.9375,-0.16142557651991618
5034,2000-02-15,28.5,29.75,28.25,29.625,1606600.0,-0.04402515723270439,1.1818181818181819,-3.6,45.00000000000001,49.717011507487534,0.8859229566324807,0.8192602730148266,-0.41058745608579983,-0.749749789124099,7.263412305634779,1.5625,-0.24693307319688884,-0.8125,-2.2255500791959903,0.6005500791959903,-1.5190250395979952,-0.10597496040200483,-0.6792177007999989,10.526315789473683,-53.02700157369112,0.7065250395979945,2,0.9375,0.5,0.125,-2.0,-1.3125,1,-0.08771929824561409,4.6,29.8125,1.0,29.625,1.1818181818181819,30.625,-0.08771929824561409
5035,2000-02-16,27.5,28.3125,27.125,28.1875,1423500.0,-0.03508771929824561,1.5333333333333334,0.6111111111111112,40.298507462686565,49.709404283667794,1.8557184091623284,1.6944726381221962,0.5894125439142002,0.25025021087590105,7.596105680992343,1.375,-0.16749262609615911,-1.6781250000000014,-3.2437271836240633,-0.11252281637593953,-2.4609260918120306,-0.8953239081879723,3.125,10.714285714285714,-52.516438953774006,0.7828010918120306,2,1.375,1.5,1.125,-1.0,0.5,2,0.0,1.1818181818181819,28.5,4.6,29.8125,1.0,29.625,0.0
5036,2000-02-17,27.375,27.625,26.375,27.25,1777700.0,-0.004545454545454519,3.0,-0.18181818181818182,41.221374045801525,48.95186632361524,1.9507047238182622,1.6843196089762102,0.7144125439142002,0.37525021087590105,8.1110705197957,1.25,-0.13735107905498012,-1.6625000000000014,-3.3470856901233716,0.022085690123368806,-2.5047928450616865,-0.8202071549383163,3.1799999999999997,24.615384615384617,-38.75938546864211,0.8422928450616858,2,1.125,1.28125,1.25,-0.875,-0.9375,3,0.020547945205479534,1.5333333333333334,27.5,1.1818181818181819,28.5,4.6,29.8125,0.020547945205479534
5037,2000-02-18,26.1875,27.0,25.9375,27.0,2071400.0,-0.04337899543378998,1.6153846153846154,-6.5,39.70588235294118,48.077762636833086,2.9814318840253122,2.7157101873155938,1.9019125439142002,1.562750210875901,8.743762012234185,1.4375,-0.1167031728856287,-2.6625000000000014,-4.7190204389428025,-0.6059795610572003,-3.6907602194714038,-1.634239780528599,4.200299999999999,6.451612903225806,-59.485210593326045,1.0282602194714012,2,2.09375,2.25,2.4375,0.3125,0.4375,4,0.06921241050119331,3.0,27.375,1.5333333333333334,27.5,1.1818181818181819,28.5,0.06921241050119331
5038,2000-02-22,26.25,26.5,25.0,25.5,1944300.0,0.0023866348448686736,1.4,-0.9230769230769231,33.33333333333333,46.27783186493969,2.791137360180489,2.5683018066872805,1.8394125439142002,1.500250210875901,9.588412314773532,1.5,-0.09440903215127605,-2.4624999999999986,-4.822180509150165,-0.10281949084983211,-3.642340254575082,-1.2826597454249153,3.8707819999999984,26.31578947368421,-37.69863969154453,1.179840254575083,2,1.5625,1.71875,2.375,0.25,-0.25,1,0.06666666666666665,1.6153846153846154,26.1875,3.0,27.375,1.5333333333333334,27.5,0.06666666666666665
5039,2000-02-23,26.75,26.9375,25.25,25.625,2285400.0,0.01904761904761898,1.25,1.5,36.434108527131784,44.972530792196764,1.9691214855940373,2.0399876515523907,1.3394125439142002,1.000250210875901,10.321919337738063,1.6875,-0.15614176046294403,-1.8781250000000007,-4.394673845563165,0.6384238455631639,-3.136399422781583,-0.6198505772184184,2.9611194399999974,52.83018867924528,-9.611864845472496,1.2582744227815825,2,1.0625,1.21875,1.875,-0.25,-1.625,2,0.04439252336448596,1.4,26.25,1.6153846153846154,26.1875,3.0,27.375,0.04439252336448596
5040,2000-02-24,26.0625,26.9375,25.75,26.75,2963300.0,-0.025700934579439227,1.2352941176470589,-0.6111111111111112,33.81294964028777,42.651652452133774,2.2899616756565457,2.6102742698412627,2.0269125439142,1.687750210875901,11.095065991673412,1.1875,-0.22155600260538577,-2.40625,-5.150412464501507,0.3379124645015068,-3.7783312322507534,-1.0341687677492466,3.271729884799999,40.476190476190474,-19.125910173345368,1.3720812322507538,2,1.65625,1.90625,2.5625,0.4375,-0.3125,3,0.043165467625899234,1.25,26.75,1.4,26.25,1.6153846153846154,26.1875,0.043165467625899234
5041,2000-02-25,26.125,26.3125,25.5,26.0625,3820600.0,0.0023980815347721673,2.7142857142857144,-0.09090909090909091,31.851851851851862,40.16438175394028,1.7008732927518118,2.436414259763552,1.9644125439142002,1.625250210875901,11.961216030654324,0.8125,-0.4069804289700407,-2.1937500000000014,-5.109479799408366,0.7219797994083628,-3.6516148997041853,-0.7358851002958176,2.8624914940159982,56.25,0.13062479519950188,1.4578648997041825,2,1.28125,1.84375,2.5,0.375,-0.6875,4,0.0717703349282297,1.2352941176470589,26.0625,1.25,26.75,1.4,26.25,0.0717703349282297
5042,2000-02-28,26.4375,26.625,25.125,26.1875,2129900.0,0.011961722488038173,3.8,4.0,35.294117647058826,37.43912498456587,0.9931136591961085,2.0415326816944663,1.6519125439142002,1.312750210875901,12.950058450422297,1.5,-0.5828269945291815,-1.7624999999999993,-4.785057735289428,1.260057735289429,-3.2737788676447117,-0.25122113235528687,2.2309921744947196,74.19354838709677,19.85037036434629,1.5112788676447135,2,0.9375,1.53125,2.1875,0.0625,0.3125,0,0.0,2.7142857142857144,26.125,1.2352941176470589,26.0625,1.25,26.75,0.0
5043,2000-02-29,25.8125,26.5625,25.75,26.5625,2776400.0,-0.023640661938534313,1.1666666666666667,-3.0,22.834645669291334,34.97630783670935,1.1075105542667991,2.6342286188550084,2.2769125439142,1.937750210875901,13.992339143282015,0.8125,-0.9135092080460723,-2.28125,-5.486534493490488,0.9240344934904883,-3.883892246745244,-0.6786077532547559,2.562512800535142,37.93103448275862,-10.197464797570362,1.602642246745245,2,0.84375,2.0,2.8125,0.6875,1.125,1,0.0314769975786926,3.8,26.4375,2.7142857142857144,26.125,1.2352941176470589,26.0625,0.0314769975786926
5044,2000-03-01,25.625,25.875,25.1875,25.875,2720100.0,-0.007263922518159771,4.5,0.3333333333333333,22.834645669291334,33.035878748554325,0.9435260745101317,2.709608136119968,2.4644125439142,2.125250210875901,14.775878182705249,0.6875,-1.204238520240338,-2.3093749999999993,-5.6770510200939555,1.0583010200939569,-3.9932130100469756,-0.625536989953023,2.4800117764923293,27.586206896551722,-15.29817198921237,1.6838380100469774,3,0.6875,2.1875,3.0,0.875,0.9375,2,0.014634146341463428,1.1666666666666667,25.8125,3.8,26.4375,2.7142857142857144,26.125,0.014634146341463428
5045,2000-03-02,24.6875,25.25,24.5,25.125,3261000.0,-0.03658536585365857,1.1818181818181819,1.75,13.74045801526718,29.982443634050508,1.6093590041369197,3.491388786922812,3.4019125439142,3.062750210875901,16.083288069203807,1.125,-1.6144235858697407,-3.0343750000000007,-6.6618639368325,0.5931139368324985,-4.84811946841625,-1.2206305315837511,3.169110834372944,8.823529411764707,-25.727535608468084,1.8137444684162503,3,1.0625,2.875,3.9375,1.8125,1.859375,3,0.017721518987341867,4.5,25.625,1.1666666666666667,25.8125,3.8,26.4375,0.017721518987341867
5046,2000-03-03,24.515625,24.9375,24.1875,24.5625,3165100.0,-0.006962025316455733,-1.1333333333333333,0.10714285714285714,15.28662420382166,27.269192728592785,1.489627404203489,3.499337747283228,3.5737875439142,3.234625210875901,17.51660519572699,0.75,-1.8333230172158537,-2.98828125,-6.840931608139506,0.8643691081395062,-4.914606429069753,-1.061956070930247,3.0053247509356495,13.461538461538462,-17.825159157075348,1.9263251790697526,3,1.046875,2.890625,4.109375,1.984375,2.734375,4,0.05035054174633524,1.1818181818181819,24.6875,4.5,25.625,1.1666666666666667,25.8125,0.05035054174633524
5047,2000-03-06,24.25,24.5,23.75,24.5,2400600.0,-0.0108349267049076,5.0,5.333333333333333,12.60504201680672,24.966049248978717,1.6220962856903327,3.558539618716491,3.8394125439142,3.500250210875901,19.463853488545578,0.765625,-1.952298385943152,-3.0070312500000007,-7.034262710447717,1.0202002104477152,-5.020646980223859,-0.9934155197761427,2.8709357808233733,17.77777777777778,-10.05430803447313,2.0136157302238575,3,1.09375,2.9375,4.375,2.25,3.125,0,0.0489690721649485,-1.1333333333333333,24.515625,1.1818181818181819,24.6875,4.5,25.625,0.0489690721649485
5048,2000-03-07,22.75,24.125,22.0625,24.125,3522300.0,-0.061855670103092786,2.0,5.5,12.295081967213108,22.28393518676553,2.875835107840146,4.818254284393618,5.3394125439142,5.000250210875901,21.286869492659218,2.1875,-2.1311633542880486,-4.197656250000001,-8.613260530690408,0.2179480306904047,-6.405458390345203,-1.9898541096548001,3.8990047715080998,18.0327868852459,-11.493135560241207,2.2078021403452026,3,1.75,3.59375,5.875,3.75,5.5,1,0.17582417582417587,5.0,24.25,-1.1333333333333333,24.515625,1.1818181818181819,24.6875,0.17582417582417587
5049,2000-03-08,24.875,25.0,22.6875,22.75,2763600.0,0.0934065934065933,-1.0555555555555556,-1.5454545454545454,35.0,22.415829671178,0.5105902152063422,2.4029725219770732,3.2144125439142,2.875250210875901,23.462331285507087,2.3125,-2.1663045920840887,-1.8101562499999986,-6.051200837123229,2.430888337123232,-3.930678543561612,0.3103660435616149,1.040164008066803,88.23529411764706,54.00289912896439,2.120522293561615,3,-0.53125,1.46875,3.75,1.625,3.0,2,0.08291457286432169,2.0,22.75,5.0,24.25,-1.1333333333333333,24.515625,0.08291457286432169
5050,2000-03-09,25.625,25.875,24.8125,24.875,2244200.0,0.03015075376884413,-1.4285714285714286,0.35294117647058826,40.66666666666667,23.395253539490756,-0.34419087798366377,1.38429917093125,2.4644125439142,2.125250210875901,25.334059818009013,1.0625,-2.143022367448701,-0.8445312499999993,-4.819505324621698,3.1304428246216993,-2.8320182873108486,1.14295578731085,-3.5625,93.44262295081968,55.598079216331406,1.9874870373108495,3,-1.28125,0.71875,3.0,0.875,0.6875,3,0.03658536585365857,-1.0555555555555556,24.875,2.0,22.75,5.0,24.25,0.03658536585365857
5051,2000-03-10,24.5,25.375,24.4375,25.375,1667100.0,-0.04390243902439028,1.1428571428571428,-1.1666666666666667,40.93959731543623,24.02252905819936,0.5878843923197614,2.1364381505085994,3.5894125439142,3.250250210875901,27.061195466535317,1.1875,-2.2164739152363957,-1.6632812500000007,-5.211070518903419,1.8845080189034178,-3.437175884451708,0.11061338445170676,-2.3612499999999983,63.934426229508205,21.20517943287841,1.7738946344517086,3,-0.1875,1.84375,4.125,2.0,3.25,4,0.08354591836734704,-1.4285714285714286,25.625,-1.0555555555555556,24.875,2.0,22.75,0.08354591836734704
5052,2000-03-13,25.0625,25.125,23.3125,23.375,2111800.0,0.022959183673469497,1.0,-1.9285714285714286,43.94904458598727,26.368573382276686,-0.21251950341054737,1.2802399423658741,3.0269125439142,2.687750210875901,29.360847762061464,1.8125,-2.1959801437875193,-0.8726562499999986,-4.05069747567228,2.3053849756722826,-2.461676862836139,0.716364362836142,-2.8490249999999975,78.68852459016394,32.483410504770504,1.589020612836141,3,-1.09375,1.28125,3.5625,1.4375,2.4375,0,0.08728179551122195,1.1428571428571428,24.5,-1.4285714285714286,25.625,-1.0555555555555556,24.875,0.08728179551122195
5053,2000-03-14,25.0,25.3125,24.5625,25.0625,2657900.0,-0.0024937655860348684,1.6666666666666667,-0.037037037037037035,40.66666666666667,28.34990904865172,-0.3099920010350097,1.015793754314835,3.0894125439142,2.750250210875901,31.805074052807008,0.75,-2.1719906052769673,-0.6945312500000007,-3.3166018860108792,1.9275393860108778,-2.0055665680054418,0.6165040680054403,-2.7132944999999964,72.54901960784314,26.059075292847297,1.3110353180054397,3,-1.03125,1.34375,3.625,1.5,2.5,1,0.09499999999999997,1.0,25.0625,1.1428571428571428,24.5,-1.4285714285714286,25.625,0.09499999999999997
5054,2000-03-15,26.0,26.25,24.8125,24.875,2433100.0,0.040000000000000036,-1.3,-18.0,49.67741935483871,32.34290475304856,-1.3982445739987597,-0.19089014612959687,2.0894125439142,1.750250210875901,33.496168439295545,1.4375,-2.189521401426159,0.4304687499999993,-1.8437628609469847,2.7047003609469833,-0.7066470554734927,1.5675845554734913,-3.641528609999998,91.48936170212765,42.41126216520888,1.1371158054734916,3,-1.84375,0.34375,2.625,0.5,2.0625,2,0.08653846153846145,1.6666666666666667,25.0,1.0,25.0625,1.1428571428571428,24.5,0.08653846153846145
5055,2000-03-16,27.5,27.75,26.5,26.625,3862900.0,0.05769230769230771,-1.2222222222222223,0.7777777777777778,56.17977528089887,36.88658820605714,-2.7461200743924508,-1.7822679507126757,0.6015649537429475,0.25025021087590105,34.03397797580243,1.75,-2.01282099032813,1.9304687499999993,-0.3437628609469847,4.204700360946983,0.7933529445265073,3.0675845554734913,-4.985867465599998,94.36619718309859,44.28701484324638,1.1371158054734916,3,-2.59375,-1.15625,1.125,-1.0,1.25,3,0.013636363636363669,-1.3,26.0,1.6666666666666667,25.0,1.0,25.0625,0.013636363636363669
5056,2000-03-17,27.9375,28.4375,27.625,27.75,3082500.0,0.015909090909090873,-2.7142857142857144,0.21428571428571427,56.666666666666664,41.7823242782638,-2.958275878866253,-2.29303105076027,0.1714773578175084,-0.18724978912409895,33.95482723896016,0.9375,-1.802892240130614,2.33984375,-0.03986667145202105,4.719554171452021,1.1499885392739913,3.5296989607260087,-5.109215417664,90.2439024390244,41.42985711055377,1.1898552107260099,3,-2.6875,-1.59375,0.71875,-1.4375,1.25,4,-0.058165548098433995,-1.2222222222222223,27.5,-1.3,26.0,1.6666666666666667,25.0,-0.058165548098433995
5057,2000-03-20,28.0,28.0625,27.1875,28.0,1508700.0,0.0022371364653244186,13.0,0.0,60.23391812865497,47.10886162953512,-2.718809976456761,-2.3323622501561516,0.14346215596035705,-0.24974978912409895,33.709468492390634,0.875,-1.40277715424212,2.3117187500000007,-0.29024144463038937,4.913678944630391,1.010738652684804,3.6126988473151975,-4.722978184250881,88.70967741935483,36.92782407244206,1.3009800973151955,3,-2.4375,-1.75,0.75,-1.5,1.0625,0,-0.008928571428571397,-2.7142857142857144,27.9375,-1.2222222222222223,27.5,-1.3,26.0,-0.008928571428571397
5058,2000-03-21,28.0,28.375,27.25,27.75,1785300.0,0.0,1.25,100.0,61.3095238095238,50.03214205281554,-2.1185714541756226,-2.3131298141418384,0.15649438518192937,-0.24974978912409895,32.86054320230265,1.125,-1.0148843656911275,2.2242187499999986,-0.5680195780724482,5.016457078072445,0.828099585963777,3.62033791403622,-4.310139929510811,87.93103448275862,31.721738874552855,1.3961191640362227,3,-2.125,-2.0625,0.75,-1.5,0.75,1,-0.017857142857142905,13.0,28.0,-2.7142857142857144,27.9375,-1.2222222222222223,27.5,-0.017857142857142905
5059,2000-03-22,27.9375,28.0,27.0,27.5,2592100.0,-0.0022321428571429047,2.5555555555555554,1.75,66.88311688311688,52.94508096575445,-1.7611779091034876,-2.273676373999649,0.2053757443851829,-0.18724978912409895,32.47241706013849,1.0,-0.5506504727375692,2.1023437499999993,-0.8243840312869466,5.029071531286945,0.6389798593565281,3.5657076406434705,-3.8678287351499456,74.19354838709677,11.494966273389423,1.463363890643472,3,-2.0625,-2.03125,1.09375,-1.4375,0.1875,2,-0.015659955257270708,1.25,28.0,13.0,28.0,-2.7142857142857144,27.9375,-0.015659955257270708
5060,2000-03-23,27.1875,27.3125,26.9375,27.25,2187200.0,-0.02684563758389258,3.0,-0.14285714285714285,63.09341500765697,55.40661626489009,-0.8562753159087819,-1.5126259020095958,0.8964935899535753,0.562750210875901,32.078032233455836,1.0,0.06056630541306873,1.2960937500000007,-1.6916394460022204,4.283826946002222,-0.19777284800110806,2.7899603480011095,-2.7684024363379507,16.666666666666664,-50.101260732265494,1.4938665980011099,3,-1.3125,-1.9375,2.03125,-0.6875,0.875,3,0.03218390804597693,2.5555555555555554,27.9375,1.25,28.0,13.0,28.0,0.03218390804597693
5061,2000-03-24,28.0,28.4375,26.8125,27.0,2561700.0,0.029885057471264354,-1.3636363636363635,-16.0,67.44186046511628,58.01692914034887,-1.2517212111068368,-2.2951255340219845,0.013190033352763919,-0.24974978912409895,31.31101847784136,1.625,0.37653203897403387,2.0148437500000007,-1.1179011756067254,5.147588675606727,0.4484712871966394,3.581216212803362,-3.259430241430916,73.07692307692307,0.10744168239142482,1.5663724628033624,3,-1.5,-2.75,0.9375,-1.5,0.875,4,0.02678571428571419,3.0,27.1875,2.5555555555555554,27.9375,1.25,28.0,0.02678571428571419
5062,2000-03-27,26.4375,26.5625,25.75,26.5,5142700.0,-0.0558035714285714,7.666666666666667,-0.0625,67.05202312138728,60.9486354130956,0.5881882686249078,-0.7722175282350143,1.4872851443488742,1.312750210875901,30.444717777738816,2.25,0.5642265299224363,0.4523437500000007,-2.6804011756067254,3.585088675606727,-1.1140287128033606,2.018716212803362,-1.4011758221164428,25.581395348837212,-52.0925943996285,1.5663724628033624,3,0.1875,-1.1875,2.140625,0.0625,0.0625,0,0.10401891252955076,-1.3636363636363635,28.0,3.0,27.1875,2.5555555555555554,27.9375,0.10401891252955076
5063,2000-03-28,26.625,27.1875,26.25,26.375,2953600.0,0.007092198581560183,-2.75,-4.0,59.859154929577464,62.07993936584435,0.7324614713905788,-0.9441321962683098,1.2359147452485928,1.125250210875901,29.374350630900548,0.9375,0.8567057053779159,0.5992187499999986,-2.5451500908125055,3.7435875908125027,-0.9729656704062535,2.1714031704062506,-1.3165817563471265,32.55813953488372,-41.971413059929304,1.5721844204062525,3,0.46875,-1.375,1.734375,-0.125,-0.4375,1,0.09154929577464799,7.666666666666667,26.4375,-1.3636363636363635,28.0,3.0,27.1875,0.09154929577464799
5064,2000-03-29,26.0,27.5,25.9375,26.6875,3251000.0,-0.023474178403755874,-2.8461538461538463,-2.75,52.14285714285714,61.63139290606194,1.516989079361366,-0.3052478845227782,1.7945095324797578,1.750250210875901,27.91897419931186,1.5625,1.084156388587612,-0.04453124999999858,-3.183304761592158,3.0942422615921608,-1.61391800579608,1.5248555057960829,-0.44125521583935523,9.30232558139535,-60.239207939824595,1.5693867557960797,3,1.09375,-0.75,1.890625,0.5,0.625,2,0.10576923076923084,-2.75,26.625,7.666666666666667,26.4375,-1.3636363636363635,28.0,0.10576923076923084
5065,2000-03-30,25.125,26.0625,24.875,26.0625,4160000.0,-0.033653846153846145,1.5333333333333334,1.3636363636363635,53.67647058823529,61.29914889734734,2.257015783713186,0.636861275313656,2.5613445605969005,2.625250210875901,26.264981669475446,1.1875,1.350141325883694,-0.94140625,-4.04627355252407,2.1634610525240703,-2.493839901262035,0.6110274012620351,3.3125,7.017543859649122,-60.621150650587055,1.5524336512620356,3,1.53125,0.125,2.765625,1.375,3.0,3,0.11940298507462677,-2.8461538461538463,26.0,-2.75,26.625,7.666666666666667,26.4375,0.11940298507462677
5066,2000-03-31,25.75,26.125,24.75,25.4375,7764900.0,0.02487562189054726,1.588235294117647,-0.3333333333333333,54.01459854014598,60.608113387513,1.4405793676203373,0.11497387180577334,1.8332120159140715,2.000250210875901,24.391042812905084,1.375,1.4670299061992367,-0.3781250000000007,-3.4011928366085407,2.6449428366085392,-1.8896589183042707,1.1334089183042693,2.616250000000001,36.36363636363637,-28.643127315948256,1.5115339183042706,3,0.84375,-0.5,2.09375,0.75,2.125,4,0.08980582524271852,1.5333333333333334,25.125,-2.8461538461538463,26.0,-2.75,26.625,0.08980582524271852
5067,2000-04-03,25.4375,26.0625,25.0,26.0,2710800.0,-0.012135922330097082,2.090909090909091,-1.8,52.4822695035461,59.62730735351548,1.5101737641096378,0.549155362926264,2.0448813045447416,2.312750210875901,22.20053863079285,1.0625,1.3750653799555188,-0.75,-3.6623715241598305,2.1623715241598305,-2.2061857620799152,0.7061857620799152,2.7841000000000022,25.0,-37.43949148996199,1.4561857620799143,4,1.15625,-0.1875,2.25,1.0625,3.0625,0,0.1351351351351351,1.588235294117647,25.75,1.5333333333333334,25.125,-2.8461538461538463,26.0,0.1351351351351351
5068,2000-04-04,26.75,27.125,25.375,26.0,5429700.0,0.051597051597051635,1.3333333333333333,-1.3333333333333333,54.10958904109588,58.20802648217982,0.0019159772585837231,-0.47253686650251225,0.6749460980358819,1.000250210875901,18.89454345131478,1.75,1.2637579427790335,0.3625000000000007,-2.064933667585276,2.7899336675852773,-0.8512168337926376,1.576216833792639,1.3327360000000006,72.72727272727273,13.38562233504878,1.2137168337926383,4,-0.15625,-1.5,0.921875,-0.25,2.375,1,-0.009345794392523366,2.090909090909091,25.4375,1.588235294117647,25.75,1.5333333333333334,25.125,-0.009345794392523366
5069,2000-04-05,26.9375,27.4375,26.375,26.75,2186700.0,0.007009345794392496,-1.2666666666666666,0.25,46.4,56.353202592440155,-0.3825842630864784,-0.5244877119186526,0.4491392989889107,0.812750210875901,16.443682157520705,1.0625,1.0972318358311526,0.4468749999999986,-1.8833028083273504,2.7770528083273476,-0.7182139041636759,1.611963904163673,1.0119265599999991,81.3953488372093,25.39003852727018,1.1650889041636736,4,-0.34375,-1.6875,0.296875,-0.4375,1.21875,2,-0.02784222737819031,1.3333333333333333,26.75,2.090909090909091,25.4375,1.588235294117647,25.75,-0.02784222737819031
5070,2000-04-06,26.5625,27.125,26.3125,26.8125,1936800.0,-0.0139211136890951,-1.1666666666666667,-1.3333333333333333,41.12903225806452,53.42955501387885,-0.1179696703834523,-0.0797396831656414,0.7544918530720572,1.187750210875901,14.751831481848871,0.8125,0.8946044335025078,0.02499999999999858,-2.2693007190588332,2.3193007190588304,-1.1221503595294173,1.1721503595294145,1.2589494975999997,67.44186046511628,15.116162556796027,1.1471503595294155,4,-0.4375,-1.3125,0.5,-0.0625,1.75,3,0.0023529411764706687,-1.2666666666666666,26.9375,1.3333333333333333,26.75,2.090909090909091,25.4375,0.0023529411764706687
5071,2000-04-07,26.546875,26.6875,26.4375,26.5625,1806900.0,-0.0005882352941176672,-1.1333333333333333,0.0625,40.56795131845841,50.48688036910897,-0.3689459305841538,0.10234173785281087,0.7028816039678176,1.203375210875901,12.777985098276599,0.25,0.6235781380687868,-0.09296875000000071,-2.1776154714195286,1.9916779714195272,-1.1352921107097629,0.9493546107097615,1.1517165176959985,63.46153846153846,15.088041726487425,1.042323360709763,4,-0.421875,-1.296875,0.109375,-0.046875,1.890625,4,0.059446733372572114,-1.1666666666666667,26.5625,-1.2666666666666666,26.9375,1.3333333333333333,26.75,0.059446733372572114
5072,2000-04-10,27.25,27.375,26.5,26.5,2394400.0,0.026486168334314275,-1.3333333333333333,-48.0,45.53903345724906,48.895755761072486,-1.055717362681083,-0.451655098428283,-0.05062016604836472,0.500250210875901,10.359298070405673,0.875,0.4463185563469878,0.5007812499999993,-1.4613519236870118,2.4629144236870104,-0.48028533684350805,1.4818478368435066,0.3306478569881577,90.9090909090909,45.575554873146494,0.9810665868435062,4,-1.125,-2.0,-0.765625,-0.75,1.0,0,0.022935779816513735,-1.1333333333333333,26.546875,-1.1666666666666667,26.5625,-1.2666666666666666,26.9375,0.022935779816513735
5073,2000-04-11,27.375,28.0625,27.0625,27.4375,2921300.0,0.004587155963302836,-1.9090909090909092,-0.08333333333333333,46.678966789667896,48.28865683294033,-1.1880812334763675,-0.41065771266908513,-0.19737490404978075,0.37525021087590105,8.17471142255332,1.0,0.12861767941194557,0.5070312500000007,-1.28987521425546,2.3039377142554613,-0.3914219821277314,1.4054844821277328,-2.625,60.71428571428571,18.245181826290207,0.8984532321277305,4,-0.96875,-2.125,-1.109375,-0.875,0.75,1,0.041095890410958846,-1.3333333333333333,27.25,-1.1333333333333333,26.546875,-1.1666666666666667,26.5625,0.041095890410958846
5074,2000-04-12,28.25,29.5,27.25,27.25,3910300.0,0.03196347031963476,-3.5,-16.0,56.18181818181818,48.56702878778288,-1.9113538164302852,-1.168352579911943,-1.1126187821358116,-0.49974978912409895,7.097999255260409,2.25,-0.05975284172642148,1.26953125,-0.5795459947554846,3.1186084947554846,0.3449926276222577,2.1940698723777423,-3.43375,60.78431372549019,14.429618282766583,0.9245386223777425,4,-1.125,-2.15625,-2.828125,-1.75,-0.4375,2,0.030973451327433565,-1.9090909090909092,27.375,-1.3333333333333333,27.25,-1.1333333333333333,26.546875,0.030973451327433565
5075,2000-04-13,27.875,29.5,27.875,28.9375,2973600.0,-0.013274336283185861,-2.0588235294117645,-1.0625,49.23371647509578,48.03581966944398,-1.2351305944425732,-0.8050957269608787,-0.7870796747096804,-0.12474978912409895,7.211916623573067,1.625,-0.15422148755367004,0.8757812499999993,-1.0028466820484248,2.7544091820484233,-0.06353271602421273,1.8150952160242113,-2.8714000000000013,46.93877551020408,3.8005025655253633,0.9393139660242116,4,-0.625,-1.46875,-2.53125,-1.375,-0.375,3,0.010089686098654793,-3.5,28.25,-1.9090909090909092,27.375,-1.3333333333333333,27.25,0.010089686098654793
5076,2000-04-14,26.3125,27.875,26.25,27.75,3525800.0,-0.056053811659192876,-1.08,1.3529411764705883,49.23371647509578,47.6748693329495,0.4643862538188692,0.6634360216391819,0.7087981398116412,1.437750210875901,7.348606906353964,1.625,-0.15404101555130012,-0.60546875,-2.4535450469038373,1.2426075469038373,-1.5295068984519204,0.31856939845192045,-1.1290440000000004,1.9230769230769231,-41.6417256571425,0.9240381484519189,4,1.125,0.09375,-0.96875,0.1875,1.1875,4,0.07600950118764849,-2.0588235294117645,27.875,-3.5,28.25,-1.9090909090909092,27.375,0.07600950118764849
5077,2000-04-17,27.75,27.9375,25.5625,26.3125,3075700.0,0.05463182897862229,1.6206896551724137,-1.0,55.98006644518272,47.88270015562582,-0.6823449538930042,-0.8366490990522735,-0.7900681255602748,0.00025021087590104685,7.042133311960456,2.375,-0.05942325830571349,0.8445312499999993,-0.9759049540077136,2.664967454007712,-0.06568685200385715,1.7547493520038557,-2.39388224,55.55555555555556,10.160671677701174,0.9102181020038567,4,-0.21875,-1.34375,-2.421875,-1.25,-0.75,0,0.024774774774774855,-1.08,26.3125,-2.0588235294117645,27.875,-3.5,28.25,0.024774774774774855
5078,2000-04-18,27.5,27.625,26.75,27.5,1767500.0,-0.009009009009009028,6.0,0.0,58.3044982698962,49.20542218561428,-0.3517607961354088,-0.6598598282409753,-0.5975451719557725,0.25025021087590105,6.951094995400734,1.0,-0.007688992900270364,0.6195312500000014,-1.1506552772572434,2.389717777257246,-0.265562013628621,1.5046245136286238,-1.9781269504,49.2063492063492,-0.7228535737852724,0.8850932636286227,4,0.03125,-0.46875,-2.34375,-1.0,0.4375,1,0.027272727272727337,1.6206896551724137,27.75,-1.08,26.3125,-2.0588235294117645,27.875,0.027272727272727337
5079,2000-04-19,27.5,27.8125,27.0625,27.4375,1394300.0,0.0,1.1818181818181819,100.0,64.55938697318008,51.808794931738234,-0.2945546967313746,-0.7318385208422669,-0.6944898018422592,0.25025021087590105,6.738581716903737,0.75,0.09655733672787292,0.6414062499999993,-1.0840285671948813,2.36684106719488,-0.221311158597441,1.5041236585974396,-1.9375,49.2063492063492,-5.896802915086681,0.8627174085974404,4,0.03125,-0.375,-2.34375,-1.0,0.5,2,0.022727272727272707,6.0,27.5,1.6206896551724137,27.75,-1.08,26.3125,0.022727272727272707
5080,2000-04-20,28.0625,28.125,27.75,27.8125,1515700.0,0.020454545454545503,1.0,4.0,64.28571428571428,54.4441019281,-0.6949890983233971,-1.291648087749543,-1.3433523106375347,-0.31224978912409895,6.552905295296959,0.625,0.10752206000269027,1.16015625,-0.6430149274622039,2.963327427462204,0.25857066126889805,2.061741838731102,-2.342500000000001,97.5609756097561,38.43143160066691,0.9015855887311024,4,-0.53125,-0.9375,-2.8125,-1.5625,-0.125,3,-0.008908685968819552,1.1818181818181819,27.5,6.0,27.5,1.6206896551724137,27.75,-0.008908685968819552
5081,2000-04-24,28.75,28.875,27.875,27.875,1458600.0,0.024498886414253906,-1.2857142857142858,3.5,69.55719557195573,57.11278660751185,-1.1589911857432469,-2.0238424853188803,-2.133170187968961,-0.999749789124099,7.127446896242609,1.0,0.20988504250303563,1.8101562499999986,-0.11612373606228488,3.736436236062282,0.8470162569688569,2.7732962430311403,-2.878800000000002,96.22641509433963,31.425617159369082,0.9631399930311424,4,-1.21875,-1.625,-3.125,-2.25,-0.375,0,-0.04347826086956519,1.0,28.0625,1.1818181818181819,27.5,6.0,27.5,-0.04347826086956519
5082,2000-04-25,29.1875,29.375,28.125,28.75,2128200.0,0.01521739130434785,2.076923076923077,0.5,66.04938271604938,59.26505504377646,-1.444677596684329,-2.366065335661432,-2.6377759289597584,-1.437249789124099,7.39084446204177,1.25,0.41531437694295903,2.1101562499999993,-0.04423308354525801,4.264545583545257,1.0329615832273689,3.1873509167726297,-3.1711480000000023,92.85714285714286,27.85859374488483,1.0771946667726293,4,-1.65625,-2.0625,-3.390625,-2.6875,-0.1875,1,-0.05781584582441113,-1.2857142857142858,28.75,1.0,28.0625,1.1818181818181819,27.5,-0.05781584582441113
5083,2000-04-26,29.0625,29.1875,28.625,29.1875,1898800.0,-0.004282655246252709,8.0,-0.2857142857142857,64.10788381742739,60.145729003288594,-1.1791307771288864,-2.1598263119410106,-2.5887623660878383,-1.312249789124099,8.119027472961418,0.5625,0.642975244803452,1.86328125,-0.45305791290314446,4.1796204129031445,0.705111668548426,3.021450831451574,-2.906802080000002,86.48648648648648,22.58869942938582,1.1581695814515722,4,-1.53125,-1.9375,-3.15625,-2.5625,0.3125,2,-0.07096774193548383,2.076923076923077,29.1875,-1.2857142857142858,28.75,1.0,28.0625,-0.07096774193548383
5084,2000-04-27,28.75,29.0,28.0,28.9375,1504000.0,-0.010752688172043001,5.4,1.5,64.64435146443515,61.85802177988185,-0.8808811295905414,-1.7188669653027588,-2.3151344848027122,-0.999749789124099,8.6879052227941,1.0625,0.7828154514529757,1.4132812500000007,-0.9296566575535614,3.756219157553563,0.24181229622321965,2.5847502037767818,-2.460529996800002,61.53846153846154,-1.8320816348564861,1.1714689537767813,4,-1.28125,-1.625,-2.84375,-2.25,-0.0625,3,-0.02826086956521734,8.0,29.0625,2.076923076923077,29.1875,-1.2857142857142858,28.75,-0.02826086956521734
5085,2000-04-28,28.125,28.75,28.0625,28.6875,1397800.0,-0.021739130434782594,1.0,3.0,59.767891682785304,63.02848569184736,-0.24215439694386376,-0.9039359978744841,-1.7048326959046491,-0.37474978912409895,8.57669330329413,0.6875,0.8969052134832154,0.6382812499999986,-1.4820036456334797,2.758566145633477,-0.4218611978167388,1.698423697816736,-1.7071087969280008,16.666666666666664,-44.76355273051903,1.0601424478167385,4,-0.65625,-1.0,-2.234375,-1.625,0.125,4,-0.004444444444444473,5.4,28.75,8.0,29.0625,2.076923076923077,29.1875,-0.004444444444444473
5086,2000-05-01,28.0625,28.75,27.5,27.6875,1938700.0,-0.0022222222222222365,-2.3333333333333335,-0.6666666666666666,55.46218487394958,62.97094329504367,0.10581629856540076,-0.6949361362997593,-1.6540304676024,-0.31224978912409895,8.203904677904927,1.25,0.8458585203230982,0.4601562500000007,-1.5081231162616753,2.4284356162616767,-0.5239834331308373,1.4442959331308387,-1.5213244450508796,30.0,-26.557026610399085,0.984139683130838,5,0.0,-0.9375,-2.5,-1.5625,-0.5,0,-0.0044543429844098315,1.0,28.125,5.4,28.75,8.0,29.0625,-0.0044543429844098315
5087,2000-05-02,28.875,29.0,27.9375,28.0625,2535100.0,0.028953229398663627,1.0,2.1666666666666665,59.230769230769226,63.073862290696226,-0.592643110750739,-1.3035359132230866,-2.430745569719484,-1.124749789124099,7.881945940076579,1.0625,0.9167520149145716,1.1007812500000007,-0.6610582527323885,2.86262075273239,0.21986149863380788,1.9817010013661935,-2.215471467248843,81.48148148148148,24.398993714057298,0.8809197513661937,5,-0.65625,-1.75,-3.0,-2.375,-0.875,1,-0.017316017316017285,-2.3333333333333335,28.0625,1.0,28.125,5.4,28.75,-0.017316017316017285
5088,2000-05-03,26.5,28.125,25.75,28.125,3501400.0,-0.08225108225108224,1.9230769230769231,-2.0,40.909090909090914,60.44605161690854,1.816627232220359,1.108613595963547,-0.04883544233237558,1.250250210875901,8.63236619694478,3.125,1.0573580739806872,-1.26171875,-3.057377663432142,0.5339401634321419,-2.159548206716071,-0.36388929328392905,3.0,23.076923076923077,-32.1519169791257,0.8978294567160718,5,1.0625,0.625,-0.5625,0.0,2.1875,2,0.09433962264150941,1.0,28.875,-2.3333333333333335,28.0625,1.0,28.125,0.09433962264150941
5089,2000-05-04,26.1875,27.0625,26.1875,27.0,1621400.0,-0.011792452830188704,-1.1538461538461537,0.5,41.1764705882353,57.87835787274421,2.1494026470837255,1.4356511161876853,0.25096691905987,1.562750210875901,9.369747828770862,0.875,1.0105602977821349,-1.5367187499999986,-3.4333395710001966,0.35990207100019944,-2.4850291605000976,-0.5884083394998996,3.2375000000000007,13.461538461538462,-41.04725673079786,0.9483104105000991,5,1.375,0.9375,-0.015625,0.3125,2.09375,3,0.12171837708830546,1.9230769230769231,26.5,1.0,28.875,-2.3333333333333335,28.0625,0.12171837708830546
5090,2000-05-05,26.625,27.5,26.0,26.25,1475800.0,0.01670644391408116,-2.4285714285714284,-0.46153846153846156,51.851851851851855,55.91109745939934,1.6612473948932305,1.0572808781646827,-0.17224515836986853,1.125250210875901,10.06237762966121,1.5,0.9674785328425735,-1.1023437499999993,-2.9910947242151913,0.7864072242151927,-2.0467192371075953,-0.1579682628924033,2.7265000000000015,26.923076923076923,-32.823143898246386,0.9443754871075957,5,0.9375,0.5,-0.453125,-0.125,1.75,4,0.07746478873239426,-1.1538461538461537,26.1875,1.9230769230769231,26.5,1.0,28.875,0.07746478873239426
5091,2000-05-08,28.125,28.25,26.125,26.75,1386600.0,0.05633802816901401,1.6153846153846154,3.6666666666666665,52.20588235294118,54.37293075238732,0.0707029268161854,-0.3356362203619945,-1.6422473888026836,-0.37474978912409895,10.577357624449446,2.125,0.9069968377834527,0.3187500000000014,-1.492626693654838,2.130126693654841,-0.5869383468274201,1.224438346827423,1.1544699999999999,73.07692307692307,12.271831235368722,0.9056883468274199,5,-0.65625,-1.0,-2.171875,-1.625,0.6875,0,0.004444444444444473,-2.4285714285714284,26.625,-1.1538461538461537,26.1875,1.9230769230769231,26.5,0.004444444444444473
5092,2000-05-09,27.875,28.1875,27.5,28.125,1252600.0,-0.008888888888888835,2.6666666666666665,-0.18181818181818182,52.20588235294118,53.05048614522218,0.1284540014183051,-0.03837975448302444,-1.374610502396031,-0.12474978912409895,10.58205755251983,0.6875,0.8012823652520282,0.03750000000000142,-1.7549365950762557,1.8299365950762585,-0.8587182975381289,0.9337182975381317,1.3338806000000005,85.0,21.78888551034138,0.8962182975381293,5,-0.5,-0.625,-1.953125,-1.375,1.3125,1,-0.011210762331838597,1.6153846153846154,28.125,-2.4285714285714284,26.625,-1.1538461538461537,26.1875,-0.011210762331838597
5093,2000-05-10,28.5,28.8125,27.8125,28.0,3514200.0,0.022421524663677195,-1.2857142857142858,-2.0,55.47945205479452,52.03216398859545,-0.6534443225082747,-0.6058377841767744,-1.9541987263053144,-0.749749789124099,10.136635170144338,1.0,0.589424890557865,0.6062499999999993,-1.1956587102292815,2.40815871022928,-0.2947043551146393,1.507204355114638,0.6397029879999998,88.88888888888889,22.918722599054206,0.9009543551146404,5,-1.125,-1.0625,-2.578125,-2.0,0.25,2,-0.01754385964912286,2.6666666666666665,27.875,1.6153846153846154,28.125,-2.4285714285714284,26.625,-0.01754385964912286
5094,2000-05-11,29.125,29.5625,28.1875,28.5,2864100.0,0.021929824561403466,-1.2,1.25,55.78231292517007,51.589321904415975,-1.3629894416705959,-1.224715692369145,-2.519543492954,-1.374749789124099,8.967396328935957,1.375,0.40179811298996526,1.1875,-0.6916620472966528,3.066662047296653,0.2479189763516736,2.1270810236483264,-3.375,87.71929824561403,24.681651000138615,0.9395810236483267,5,-1.46875,-1.5625,-3.203125,-2.625,0.0,3,-0.015021459227467782,-1.2857142857142858,28.5,2.6666666666666665,27.875,1.6153846153846154,28.125,-0.015021459227467782
5095,2000-05-12,28.15625,29.0625,28.0625,29.0,1425100.0,-0.03326180257510725,1.064516129032258,-1.35,46.864686468646866,50.63404430382679,-0.4350953881289463,-0.24645043730845728,-1.4709422065288251,-0.40599978912409895,7.696606625873886,1.0625,0.20572879714150716,0.20468749999999858,-1.6767133070346638,2.086088307034661,-0.7360129035173308,1.145387903517328,-2.3299999999999983,59.09090909090909,0.24103196181505382,0.940700403517331,5,-0.5,-0.59375,-2.234375,-1.8125,-0.15625,4,0.004439511653718142,-1.2,29.125,-1.2857142857142858,28.5,2.6666666666666665,27.875,0.004439511653718142
5096,2000-05-15,28.3125,29.375,28.0625,28.125,1987900.0,0.005549389567147678,-7.4,-0.2222222222222222,45.23809523809524,49.07930274908523,-0.6170421027418662,-0.25843293769063536,-1.5383380282166925,-0.562249789124099,7.829138114540013,1.3125,0.019207912305244434,0.2609375000000007,-1.4593548701557069,1.9812298701557083,-0.5992086850778513,1.1210836850778527,-2.4115249999999975,39.39393939393939,-14.528241007626022,0.8601461850778536,5,-0.65625,-0.75,-2.625,-1.96875,-0.3125,0,0.002207505518763808,1.064516129032258,28.15625,-1.2,29.125,-1.2857142857142858,28.5,0.002207505518763808
5097,2000-05-16,28.4375,28.75,27.875,28.1875,1555300.0,0.004415011037527616,1.0,1.3333333333333333,46.59863945578231,49.711474809828715,-0.9058920778567128,-0.34708134109203925,-1.5626361605168384,-0.687249789124099,8.413155143154741,0.875,-0.08859387306486255,0.3515625,-1.370831961475421,2.073956961475421,-0.5096347307377087,1.2127597307377087,-2.4632944999999964,35.714285714285715,-13.50673811436922,0.8611972307377102,5,-0.65625,-0.875,-2.75,-2.09375,-0.375,1,0.01318681318681314,-7.4,28.3125,1.064516129032258,28.15625,-1.2,29.125,0.01318681318681314
5098,2000-05-17,28.25,28.3125,27.625,27.875,1547800.0,-0.00659340659340657,1.75,1.5,47.241379310344826,50.385353556729775,-0.49623333290449523,-0.10594409069328137,-1.2261799231856045,-0.49974978912409895,8.946327553368594,0.8125,-0.15310332120894543,0.12656249999999858,-1.5746458312117788,1.827770831211776,-0.7240416656058883,0.9771666656058855,-2.204028609999998,32.25806451612903,-14.76852632009492,0.8506041656058886,5,-0.46875,-0.6875,-2.5625,-1.90625,0.25,2,0.0331858407079646,1.0,28.4375,-7.4,28.3125,1.064516129032258,28.15625,0.0331858407079646
5099,2000-05-18,28.125,28.3125,27.9375,28.0,1264000.0,-0.004424778761061954,-2.0,0.3333333333333333,50.0,50.17959223985735,-0.07542858201130542,0.071970067962571,-1.0191106241766512,-0.37474978912409895,9.370670811496044,0.375,-0.3329064001711082,-0.02968750000000142,-1.7054477114217796,1.6460727114217768,-0.8675676057108888,0.8081926057108859,-2.0086980377999986,28.57142857142857,-21.374484858377613,0.8378801057108883,5,-0.28125,-0.5625,-2.296875,-1.78125,0.9375,3,0.022222222222222143,1.75,28.25,1.0,28.4375,-7.4,28.3125,0.022222222222222143
5100,2000-05-19,27.8125,28.1875,27.4375,27.4375,1260600.0,-0.011111111111111072,-3.0,3.0,48.58156028368794,49.776889787718105,0.47297064260375876,0.38449356671934254,-0.6506589521335471,-0.06224978912409895,9.419114361413376,0.75,-0.14015579771213282,-0.3296874999999986,-2.012059704226157,1.35268470422616,-1.1708736021130761,0.511498602113079,-1.6272740770439995,19.35483870967742,-31.74618936846596,0.8411861021130788,5,0.6875,-0.25,-1.203125,-1.46875,2.1875,4,0.04719101123595504,-2.0,28.125,1.75,28.25,1.0,28.4375,0.04719101123595504
5101,2000-05-22,27.5,28.0,26.9375,27.9375,1023900.0,-0.011235955056179803,2.7777777777777777,-1.1666666666666667,41.72932330827068,48.61282767164361,0.7682843092846596,0.6308912578669492,-0.2484172938857796,0.25025021087590105,9.036019883197294,1.0625,0.08283572187098898,-0.5796874999999986,-2.2598585977645413,1.1004835977645442,-1.41977304888227,0.2603980488822728,-1.2472285955031204,31.03448275862069,-15.553441183135511,0.8400855488822715,5,0.75,0.0625,-0.671875,-1.15625,2.28125,0,0.018181818181818077,-3.0,27.8125,-2.0,28.125,1.75,28.25,0.018181818181818077
5102,2000-05-23,27.5,27.6875,27.0,27.375,990400.0,0.0,1.75,-0.2857142857142857,58.421052631578945,48.93967218017521,0.7928758987836133,0.5248976505592466,-0.17495918766782736,0.25025021087590105,8.302580364236468,0.6875,0.1654407648076699,-0.4953125000000007,-2.109430288004578,1.1188052880045767,-1.3023713940022894,0.311746394002288,-1.1810340235930568,40.909090909090914,-8.295377596256344,0.8070588940022883,5,0.75,0.0625,-0.578125,-1.15625,2.5625,1,0.018181818181818077,2.7777777777777777,27.5,-3.0,27.8125,-2.0,28.125,0.018181818181818077
5103,2000-05-24,27.0,27.5,26.625,27.375,2055300.0,-0.018181818181818188,1.8,-3.0,56.632653061224495,49.03415441751458,1.1820276021787706,0.9090660261188326,0.3962182919543622,0.750250210875901,7.648675057807042,0.875,0.12383316253290744,-0.8921874999999986,-2.482592917322112,0.6982179173221148,-1.687390208661057,-0.09698479133894011,-0.6161633431211939,22.22222222222222,-30.202110015380548,0.7952027086610571,5,1.0,0.65625,-0.03125,-0.65625,5.1875,2,0.03935185185185186,1.75,27.5,2.7777777777777777,27.5,-3.0,27.8125,0.03935185185185186
5104,2000-05-25,27.9375,28.25,27.5,27.75,1874800.0,0.03472222222222232,-1.1818181818181819,-0.5,59.905660377358494,50.483151518482536,0.06522544592078816,-0.09742024089118928,-0.48998079217376045,-0.18724978912409895,7.299236760727207,1.25,0.1222601355669255,0.0859375,-1.4528797309910289,1.6247547309910289,-0.6834711154955144,0.8553461154955144,-1.4900900762587703,80.76923076923077,24.08151460059225,0.7694086154955148,5,0.0625,-0.28125,-0.65625,-1.59375,3.8125,3,0.020134228187919545,1.8,27.0,1.75,27.5,2.7777777777777777,27.5,0.020134228187919545
5105,2000-05-26,28.0,28.5,27.875,27.9375,1500100.0,0.0022371364653244186,-5.666666666666667,0.3333333333333333,48.79518072289156,50.87838323901547,-0.024327790153186868,-0.17893940015216714,-0.5477527887362434,-0.24430172394929883,7.012471317090263,0.625,0.034301481033448766,0.15468750000000142,-1.380464617226977,1.6898396172269798,-0.6128885586134878,0.9222635586134906,-1.4902882747335937,73.33333333333333,17.945489707303125,0.7675760586134899,5,-0.3125,-0.34375,-0.671875,-1.65625,2.0,4,0.0379464285714286,-1.1818181818181819,27.9375,1.8,27.0,1.75,27.5,0.0379464285714286
5106,2000-05-30,27.9375,28.0625,27.625,28.0,1155000.0,-0.0022321428571429047,3.6666666666666665,-1.0,50.625,51.32575663281743,-0.023038294657350633,-0.13310880075067288,-0.49525765005137856,-0.18165151736756613,7.128028094965427,0.4375,-0.11584099593271446,0.09843749999999929,-1.4340069857722746,1.6308819857722732,-0.6677847428861376,0.8646597428861362,-1.366732509238922,70.0,17.59954929572212,0.7662222428861367,5,-0.375,-0.28125,-0.609375,-1.59375,3.6875,1,0.0738255033557047,-5.666666666666667,28.0,-1.1818181818181819,27.9375,1.8,27.0,0.0738255033557047
5107,2000-05-31,28.375,28.6875,27.625,27.8125,1701000.0,0.015659955257270708,-1.2666666666666666,-9.0,48.701298701298704,51.48796989847898,-0.5256097373416395,-0.6429526922876185,-0.9398998717782909,-0.6034824363650557,7.250693529927382,1.0625,-0.08681324476299324,0.5609375000000014,-0.9156443625158204,2.037519362515823,-0.17735343125790948,1.2992284312579123,-1.7443978590541427,84.84848484848484,35.532518075291485,0.7382909312579103,5,-0.71875,-0.71875,-1.046875,-2.03125,3.9375,2,0.049559471365638874,3.6666666666666665,27.9375,-5.666666666666667,28.0,-1.1818181818181819,27.9375,0.049559471365638874
5108,2000-06-01,29.0,29.125,28.3125,28.375,1722800.0,0.022026431718061623,-1.1666666666666667,1.1111111111111112,48.701298701298704,51.34366975417883,-1.1544353880450018,-1.1289370167736656,-1.5649267960395186,-1.2199973499941947,6.8068851325204935,0.8125,-0.03555410737317288,1.0609375000000014,-0.36982114928371246,2.4916961492837153,0.3455581753581427,1.7763168246418601,-2.310759901873059,92.3076923076923,45.87287566806499,0.715379324641857,6,-1.125,-1.34375,-1.671875,-2.65625,3.625,3,0.03663793103448265,-1.2666666666666666,28.375,3.6666666666666665,27.9375,-5.666666666666667,28.0,0.03663793103448265
5109,2000-06-02,29.375,29.625,28.9375,28.9375,2130900.0,0.012931034482758674,-2.142857142857143,0.7,64.44444444444444,53.10621243870733,-1.490184987024989,-1.3206014383851041,-1.9335818725885687,-1.5972188229816382,6.482509537701235,0.6875,0.0017471442418575123,1.2765625000000007,-0.038093467354254784,2.591218467354256,0.619234516322873,1.9338904836771285,-2.6282947038355964,87.5,40.90360160857905,0.6573279836771272,6,-1.25,-1.6875,-2.046875,-3.125,4.0,4,0.0957446808510638,-1.1666666666666667,29.0,-1.2666666666666666,28.375,3.6666666666666665,27.9375,0.0957446808510638
5110,2000-06-05,28.6875,29.5,28.375,29.375,983500.0,-0.023404255319148914,1.4,-1.5714285714285714,53.94736842105263,54.46377300679422,-0.7437240227265036,-0.4960966597960379,-1.2234164998028803,-0.9339236700752096,6.310633443955712,1.125,0.030040922830256278,0.4859374999999986,-0.6540350513201219,1.625910051320119,-0.08404877566006164,1.0559237756600588,-1.825662915682173,53.125,5.385484243964655,0.5699862756600599,6,-0.5625,-1.0,-1.390625,-2.75,3.9375,0,0.10675381263616557,-2.142857142857143,29.375,-1.1666666666666667,29.0,-1.2666666666666666,28.375,0.10675381263616557
5111,2000-06-06,28.25,28.6875,27.8125,28.625,1097500.0,-0.015250544662309351,2.5,0.5454545454545454,48.14814814814815,53.322339175301906,-0.21081825058936232,-0.05138642537550453,-0.7940609152466394,-0.5333977586655294,6.549743812967288,0.875,0.02640397476745804,0.04218750000000071,-1.0973882160014163,1.1817632160014178,-0.5276003580007078,0.6119753580007092,-1.2776363990548845,31.25,-17.26662608021661,0.5697878580007091,6,-0.125,-0.5625,-0.953125,-2.34375,2.6875,1,0.06194690265486735,1.4,28.6875,-2.142857142857143,29.375,-1.1666666666666667,29.0,0.06194690265486735
5112,2000-06-07,27.5625,27.9375,27.5,27.875,1023500.0,-0.02433628318584069,1.0,0.8333333333333334,43.82022471910113,51.89873602617708,0.5436503558638073,0.6445477658076157,-0.0724903092428768,0.11375295232840443,6.738346546575276,0.75,0.04525742589481041,-0.6296874999999993,-1.7967158548059992,0.5373408548060006,-1.2132016774029992,-0.046173322596999355,-0.4840309430926908,2.941176470588235,-45.66441752027109,0.5835141774029998,6,1.0,0.125,0.03125,-1.78125,3.6875,2,0.14739229024943312,2.5,28.25,1.4,28.6875,-2.142857142857143,29.375,0.14739229024943312
5113,2000-06-08,28.0,28.0,26.75,27.5,1452100.0,0.015873015873015817,4.0,-1.6,48.93617021276596,50.6799037856668,0.29381562565067654,0.1767294014371572,-0.4761780631315169,-0.3499865679301628,7.041534212626593,1.25,0.1724003034671604,-0.1671875000000007,-1.3278565093830608,0.9934815093830593,-0.747522004691529,0.41314700469152754,1.625,43.47826086956522,-7.3450308081297635,0.5803345046915296,6,0.1875,-0.3125,-0.328125,-2.21875,3.21875,3,0.1540178571428572,1.0,27.5625,2.5,28.25,1.4,28.6875,0.1540178571428572
5114,2000-06-09,28.6875,28.6875,28.1875,28.25,994200.0,0.024553571428571397,1.2857142857142858,0.875,57.0,51.59155037201219,-0.30855686128673554,-0.5746923239352739,-1.101031170998617,-1.0570008576345131,6.580624882685057,0.6875,0.17631963873912682,0.5421875000000007,-0.5573554298601344,1.6417304298601358,-0.0075839649300668555,1.0919589649300683,0.879999999999999,70.45454545454545,15.004191588786398,0.5497714649300678,6,-0.5,-0.875,-1.34375,-2.90625,2.5,4,0.13725490196078427,4.0,28.0,1.0,27.5625,2.5,28.25,0.13725490196078427
5115,2000-06-12,28.28125,28.75,28.0625,28.5625,1085600.0,-0.014161220043573008,1.0952380952380953,-0.6428571428571429,56.1576354679803,52.20628764623222,0.15844629569019375,-0.16716828569814624,-0.6073551151920711,-0.6877947861208433,6.243967299239088,0.6875,0.22773398207910844,0.1296874999999993,-0.971536960543876,1.2309119605438745,-0.42092473027193833,0.6802997302719369,1.2299000000000007,76.5625,17.27916208123021,0.5506122302719373,6,-0.09375,-0.46875,-0.9375,-2.5,3.03125,0,0.1801104972375691,1.2857142857142858,28.6875,4.0,28.0,1.0,27.5625,0.1801104972375691
5116,2000-06-13,28.375,28.5625,28.0,28.375,1113900.0,0.0033149171270718814,2.0,-0.0,56.79611650485437,53.1057118466273,0.14894522234412477,-0.26983019870837666,-0.6309358409992925,-0.8184196402090897,5.678559708331607,0.5625,0.18622451534174544,0.22031249999999858,-0.8831872779195855,1.3238122779195827,-0.3314373889597917,0.7720623889597888,1.080926999999999,81.25,18.831034333056316,0.5517498889597914,6,-0.1875,-0.5,-1.03125,-2.59375,3.25,1,0.14977973568281944,1.0952380952380953,28.28125,1.2857142857142858,28.6875,4.0,28.0,0.14977973568281944
5117,2000-06-14,28.8125,28.9375,28.0625,28.375,1233300.0,0.01541850220264318,1.5454545454545454,100.0,64.2156862745098,54.82953268809519,-0.2458195881736387,-0.7144245893863683,-0.9816616898108066,-1.2866330267615282,5.218670639603325,0.875,0.2431650311189344,0.6390625000000014,-0.49693546000332844,1.7750604600033313,0.07106351999833649,1.2070614800016664,0.589308459999998,94.28571428571428,25.675788710551956,0.5679989800016644,6,-0.625,-0.6875,-1.515625,-3.03125,3.1875,2,0.07375271149674623,2.0,28.375,1.0952380952380953,28.28125,1.2857142857142858,28.6875,0.07375271149674623
5118,2000-06-15,29.1875,29.4375,28.6875,28.875,1795000.0,0.013015184381778733,-1.1818181818181819,0.7142857142857143,60.752688172043015,54.41933754671726,-0.6609294945039252,-1.07047191744957,-1.306053182280131,-1.6755084130471474,5.132918354734213,0.75,0.30936514175567353,0.9671875000000014,-0.2561254830936157,2.1905004830936186,0.3555310084531911,1.5788439915468118,-2.4375,82.6086956521739,14.895029557204296,0.6116564915468086,6,-1.0625,-1.0625,-1.875,-3.40625,2.125,3,0.07066381156316925,1.5454545454545454,28.8125,2.0,28.375,1.0952380952380953,28.28125,0.07066381156316925
5119,2000-06-16,28.75,29.125,28.25,28.25,2117000.0,-0.01498929336188437,-2.5,1.6,56.06060606060606,54.65414172888986,-0.3591808323894483,-0.6152941527560642,-0.828029635385942,-1.2455871849954008,4.887436449512116,0.9375,0.3496501030552288,0.4984375000000014,-0.7463666684390731,1.743241668439076,-0.12396458421953582,1.1208395842195387,-1.9462499999999991,52.17391304347826,-14.216336256213786,0.6224020842195374,6,-0.65625,-0.625,-1.34375,-2.96875,2.4375,4,0.08586956521739131,-1.1818181818181819,29.1875,1.5454545454545454,28.8125,2.0,28.375,0.08586956521739131
5120,2000-06-19,29.125,29.1875,28.3125,28.75,944600.0,0.01304347826086949,2.5,0.75,59.13461538461539,55.87486031071955,-0.7438152018666102,-0.934853736662177,-1.1452238275641733,-1.639035599764334,5.131900105796838,0.875,0.3530888343746241,0.8078125000000007,-0.47726682250570107,2.0928918225057025,0.16527283874714982,1.4503521612528516,-2.2685749999999985,78.26086956521739,11.818004319231946,0.6425396612528503,6,-1.03125,-1.0,-1.515625,-3.3125,1.6875,0,0.07081545064377681,-2.5,28.75,-1.1818181818181819,29.1875,1.5454545454545454,28.8125,0.07081545064377681
5121,2000-06-20,28.0,28.5,27.8125,28.3125,1437400.0,-0.03862660944206009,1.0,-0.8333333333333334,47.391304347826086,56.271646936133436,0.3821836359237949,0.24192948659334945,0.026204930018778327,-0.5372172330112264,5.150531650223799,1.3125,0.210959895138771,-0.3421875000000014,-1.5788723391758914,0.8944973391758886,-0.9605299195879482,0.27615491958794536,-1.091953499999999,11.538461538461538,-50.40434733817451,0.6183424195879452,6,0.09375,0.125,-0.390625,-2.1875,3.8125,1,0.1183035714285714,2.5,29.125,-2.5,28.75,-1.1818181818181819,29.1875,0.1183035714285714
5122,2000-06-21,28.0,28.375,27.6875,28.0,882400.0,0.0,-1.2,-0.0,42.38095238095238,55.54328939926526,0.503743379139312,0.2965111395790103,0.050923659733093984,-0.5556444768016249,5.212962875067796,0.6875,0.163623073766356,-0.3671875,-1.5512849452588569,0.8169099452588569,-0.9592362226294284,0.22486122262942843,-1.041364429999998,17.857142857142858,-38.58224492212672,0.5920487226294278,6,0.5625,0.125,-0.390625,-2.1875,3.625,2,0.1294642857142858,1.0,28.0,2.5,29.125,-2.5,28.75,0.1294642857142858
5123,2000-06-22,28.0625,28.3125,27.75,28.25,1197500.0,0.0022321428571427937,2.6,-100.0,39.49999999999999,53.59884495482081,0.504047301320476,0.3348607935271204,0.010348551429864017,-0.6224241080273885,4.937323762347898,0.5625,0.18337542117608763,-0.3578125000000014,-1.365895580262066,0.6502705802620632,-0.861854040131032,0.1462290401310291,-1.0542871413999997,25.0,-26.37400177456182,0.504041540131032,6,0.5,0.0625,-0.390625,-2.25,3.125,3,0.14031180400890864,-1.2,28.0,1.0,28.0,2.5,29.125,0.14031180400890864
5124,2000-06-23,28.5,28.5,27.875,28.1875,1434100.0,0.015590200445434244,3.0,-1.6666666666666667,48.4375,52.74105212504522,0.041519644670355405,-0.06149003845493439,-0.4278989058394842,-1.0756744008897705,5.228523865416303,0.625,0.3020111531955969,0.05156249999999929,-0.9308643002061423,1.0339893002061409,-0.4396509001030715,0.5427759001030701,-1.4432013985720005,54.166666666666664,2.8896427827128974,0.49121340010307124,6,0.0625,-0.375,-0.828125,-2.6875,2.4375,4,0.09868421052631571,2.6,28.0625,-1.2,28.0,1.0,28.0,0.09868421052631571
5125,2000-06-26,29.0625,29.125,28.0625,28.9375,1526400.0,0.019736842105263053,7.5,0.4,56.63265306122449,52.72288952019746,-0.445337841818354,-0.5695078343130042,-0.9725362545012395,-1.6528095773674565,5.400454600662841,1.0625,0.37602649083504147,0.5609375000000014,-0.43421419268181793,1.5560891926818208,0.06336165365909352,1.0585133463409093,-1.958087370600559,95.65217391304348,40.11342186567843,0.49757584634090907,6,-0.5,-0.9375,-1.359375,-3.25,2.25,0,0.07311827956989236,3.0,28.5,2.6,28.0625,-1.2,28.0,0.07311827956989236
5126,2000-06-27,30.0,30.0625,29.25,29.375,4082100.0,0.032258064516129004,1.1666666666666667,5.0,69.11764705882354,53.267551829565654,-1.260662966628768,-1.4172300432688019,-1.830539730361906,-2.5986438694872582,6.136298392116606,1.0,0.3643153736958453,1.3953124999999993,0.23287351603246265,2.557751483967536,0.8140930080162327,1.9765319919837658,-2.848925623188549,97.36842105263158,33.723327419840246,0.5812194919837681,6,-1.125,-1.65625,-1.96875,-3.875,1.0625,1,0.027083333333333348,7.5,29.0625,3.0,28.5,2.6,28.0625,0.027083333333333348
5127,2000-06-28,29.78125,30.4375,29.6875,30.0,2443600.0,-0.007291666666666696,-2.6923076923076925,-0.35,64.46700507614213,53.68025370779888,-0.9946417349460219,-1.146507598342577,-1.5795380657976352,-2.3945745275409607,6.4361296323333566,0.75,0.3878595531639526,1.1062499999999993,-0.16291233253114612,2.3754123325311447,0.4716688337344266,1.740831166265572,-2.5137185982610077,75.5813953488372,8.997634576394873,0.6345811662655723,6,-0.71875,-1.25,-1.875,-3.34375,2.21875,2,0.06820566631689395,1.1666666666666667,30.0,7.5,29.0625,3.0,28.5,0.06820566631689395
5128,2000-06-29,30.0625,30.625,29.125,29.3125,2476600.0,0.009443861490031402,-1.6666666666666667,-3.4285714285714284,61.95652173913044,54.33535544985715,-1.2725415869855787,-1.4167119918919582,-1.8165438119285398,-2.6850269843246934,6.139771491253699,1.5,0.41195054164884226,1.3343750000000014,-0.07344210927165307,2.742192109271656,0.6304664453641742,2.0382835546358287,-2.604770482365346,79.54545454545455,12.895661766117144,0.7039085546358274,6,-0.90625,-1.4375,-2.15625,-3.625,1.8125,3,0.05197505197505192,-2.6923076923076925,29.78125,1.1666666666666667,30.0,7.5,29.0625,0.05197505197505192
5129,2000-06-30,32.1875,32.296875,30.4375,30.5,3311400.0,0.07068607068607058,-1.0517241379310345,2.25,76.15062761506276,56.22602347546241,-3.19459989560913,-3.4996309174641915,-3.8716946517302375,-4.825927084041375,5.854943607017631,2.234375,0.4039622561607388,3.3187500000000014,1.2378808432848274,5.3996191567151754,2.2783154216424144,4.359184578357588,-4.4763888437761175,97.41697416974169,30.69831472527781,1.0404345783575861,6,-2.1953125,-2.6640625,-4.359375,-5.75,0.6875,4,-0.031067961165048508,-1.6666666666666667,30.0625,-2.6923076923076925,29.78125,1.1666666666666667,30.0,-0.031067961165048508
5130,2000-07-03,31.75,32.1875,31.3125,31.6875,1012700.0,-0.013592233009708687,-1.1538461538461537,0.037037037037037035,71.6,58.91587854792619,-2.6212364383691877,-2.973378944395556,-3.386122972003001,-4.404038805482244,6.161071435526308,0.875,0.3988471457233871,2.7281249999999986,0.2843409276840063,5.171909072315991,1.5062329638420024,3.9500170361579947,-3.580312459398506,82.75862068965517,17.139553131847094,1.2218920361579966,7,-1.7578125,-2.2265625,-3.921875,-4.6875,0.5,0,-0.025590551181102317,-1.0517241379310345,32.1875,-1.6666666666666667,30.0625,-2.6923076923076925,29.78125,-0.025590551181102317
5131,2000-07-05,30.0,32.25,29.0,32.25,4257000.0,-0.055118110236220486,1.8888888888888888,-36.0,56.50684931506849,60.48542265171687,-0.6232421756220532,-1.144215672524382,-1.6295588820276308,-2.690962599577013,6.274842909705189,3.25,0.4208261144118701,0.890625,-1.5620940202111058,3.3433440202111058,-0.3357345101055529,2.116984510105553,-1.417593713458654,30.33175355450237,-30.353285466055063,1.2263595101055533,7,0.0234375,-0.4765625,-2.328125,-2.84375,2.125,2,0.043749999999999956,-1.1538461538461537,31.75,-1.0517241379310345,32.1875,-1.6666666666666667,30.0625,0.043749999999999956
5132,2000-07-06,31.625,31.625,30.125,30.375,2525100.0,0.054166666666666696,1.4,-0.5555555555555556,61.74698795180723,62.95731020191767,-1.8773876541879915,-2.581619229823996,-3.243080903242536,-4.327844806873941,6.576499620266891,1.625,0.43323378823808767,2.3125,-0.27025849574993543,4.895258495749935,1.0211207521250323,3.6038792478749677,-2.6711468421127904,79.62085308056872,20.81223240269187,1.2913792478749686,7,-1.5390625,-2.1015625,-4.015625,-4.46875,2.625,3,-0.017786561264822143,1.8888888888888888,30.0,-1.1538461538461537,31.75,-1.0517241379310345,32.1875,-0.017786561264822143
5133,2000-07-07,32.3125,32.5,31.375,31.75,2012000.0,0.021739130434782705,1.4,0.45,66.76470588235294,64.99366641106799,-2.1217509027543713,-3.087784455080868,-3.906847723195625,-5.026343706110701,6.459643302098255,1.125,0.6598188217181971,2.7843750000000007,-0.045280281683254486,5.614030281683256,1.3695473591583749,4.1992026408416265,-3.3125,94.64285714285714,33.549383607915416,1.4148276408416274,7,-2.03125,-2.6875,-4.65625,-5.15625,1.875,4,-0.009671179883945835,1.4,31.625,1.8888888888888888,30.0,-1.1538461538461537,31.75,-0.009671179883945835
5134,2000-07-10,32.625,33.5,31.9375,32.125,2224900.0,0.009671179883945946,-2.5714285714285716,0.8888888888888888,66.5680473372781,66.09759910840728,-1.9976606643012005,-3.2571686242783713,-4.181419588742315,-5.32718021339177,7.223250657540257,1.5625,0.9614861069322131,2.8999999999999986,-0.2167390811551826,6.01673908115518,1.341630459422408,4.458369540577589,-3.2049999999999983,80.55555555555556,20.739978718738968,1.5583695405775901,7,-1.375,-2.5,-4.859375,-5.46875,-0.9375,0,-0.02298850574712641,1.4,32.3125,1.4,31.625,1.8888888888888888,30.0,-0.02298850574712641
5135,2000-07-11,33.375,33.5,32.9375,33.125,1727300.0,0.02298850574712641,1.25,0.5,76.38036809815951,66.90456811277795,-2.315053815631032,-3.8008635138579336,-4.863845692105407,-6.045069948456842,7.915692334749186,0.875,1.3304231775324808,3.3953124999999993,-0.040798164211871324,6.83142316421187,1.6772571678940622,5.113367832105936,-3.3837999999999973,97.22222222222221,30.006947781658297,1.718055332105936,7,-2.125,-3.25,-5.46875,-6.1875,-0.3125,1,-0.014981273408239737,-2.5714285714285716,32.625,1.4,32.3125,1.4,31.625,-0.014981273408239737
5136,2000-07-12,32.625,33.375,31.75,33.25,1685400.0,-0.022471910112359605,2.7142857142857144,-2.5,71.14285714285714,67.64632945352406,-1.2891022131746794,-2.8629223643850565,-4.05157876356132,-5.264999013591904,8.235408457233277,1.625,1.6132881651858426,2.4328125000000007,-1.109476370783824,5.975101370783829,0.6616680646080866,4.203956935391915,-2.142567999999997,74.07407407407408,0.589909378852326,1.7711444353919137,7,-1.375,-2.5,-4.71875,-5.4375,0.875,2,-0.011494252873563204,1.25,33.375,-2.5714285714285716,32.625,1.4,32.3125,-0.011494252873563204
5137,2000-07-13,30.9375,32.3125,30.8125,32.3125,2067500.0,-0.051724137931034475,1.1818181818181819,2.2,61.44278606965173,67.58924771247088,0.647781230481467,-1.0625368471567427,-2.346330234166043,-3.5379745337259365,8.66130452528598,1.8125,1.7771664653391248,0.6390625000000014,-2.8561453918480453,4.134270391848048,-1.1085414459240184,2.3866664459240248,2.5625,4.651162790697675,-71.8691577268106,1.7476039459240227,7,0.3125,-0.8125,-3.03125,-3.75,3.5625,3,0.03838383838383841,2.7142857142857144,32.625,1.25,33.375,-2.5714285714285716,32.625,0.03838383838383841
5138,2000-07-14,31.25,31.5625,30.4375,30.4375,1884000.0,0.010101010101010166,-1.7692307692307692,-0.5909090909090909,61.05527638190954,65.91198646434273,0.5827219808019919,-1.2781271799805474,-2.56051942862965,-3.8097295680742107,8.734017549287637,1.125,1.7925654475492756,0.8484374999999993,-2.6304269618724305,4.327301961872429,-0.8909947309362138,2.587869730936216,2.196249999999999,26.53061224489796,-50.63546716710646,1.7394322309362158,7,0.0,-1.125,-3.125,-4.0625,2.9375,4,0.09600000000000009,1.1818181818181819,30.9375,2.7142857142857144,32.625,1.25,33.375,0.09600000000000009
5139,2000-07-17,31.21875,31.6875,30.9375,31.125,1946900.0,-0.0010000000000000009,-2.2,0.11538461538461539,59.05511811023622,64.51811069881343,0.5164095229884147,-1.1093167752751718,-2.419220444637695,-3.745486243070495,9.220197015149276,0.75,1.8761540566917034,0.6937500000000014,-2.712815352374733,4.100315352374739,-1.0095326761873693,2.3970326761873686,2.107149999999997,25.510204081632654,-47.280253289942536,1.7032826761873685,7,0.03125,-0.625,-3.28125,-4.03125,3.34375,0,0.09509509509509506,-1.7692307692307692,31.25,1.1818181818181819,30.9375,2.7142857142857144,32.625,0.09509509509509506
5140,2000-07-18,31.1875,31.5,30.8125,30.875,1306700.0,-0.0010010010010009784,-2.142857142857143,3.3333333333333335,55.39772727272728,64.39487491633108,0.5134752595318623,-0.9651084764019231,-2.290119707202763,-3.67011226579379,9.70387253831201,0.6875,1.9773586369293632,0.5593749999999993,-2.793188090579477,3.9119380905794756,-1.116906545289737,2.2356565452897357,2.0228639999999984,25.53191489361702,-42.32582112550454,1.6762815452897377,7,0.625,-0.59375,-3.1875,-4.0,4.0,1,0.01603206412825653,-2.2,31.21875,-1.7692307692307692,31.25,1.1818181818181819,30.9375,0.01603206412825653
5141,2000-07-19,31.3125,31.375,31.0,31.125,984400.0,0.004008016032064132,1.4,0.6,57.020057306590246,63.869660400195855,0.66406614496141,-0.8740322187440839,-2.362155870260473,-3.7508114110781605,10.131057699437005,0.375,1.7665320964505398,0.5187500000000007,-2.606736804188735,3.6442368041887363,-1.0439934020943653,2.0814934020943667,1.7869494400000008,46.666666666666664,-19.37905566482818,1.5627434020943674,7,0.65625,-0.71875,-3.3125,-4.125,4.6875,2,0.055888223552894134,-2.142857142857143,31.1875,-2.2,31.21875,-1.7692307692307692,31.25,0.055888223552894134
5142,2000-07-20,31.625,31.6875,30.875,31.375,1246700.0,0.009980039920159722,3.3333333333333335,1.3333333333333333,57.14285714285714,62.800566095807426,0.39288187091843696,-0.9497246431186639,-2.608909276156794,-4.021733367056541,10.36156332329781,0.8125,1.619370540909724,0.6499999999999986,-2.2017797997594073,3.5017797997594045,-0.7758898998797079,2.0758898998797015,1.3679714624,95.0,29.395291417849222,1.4258898998797038,7,0.34375,-1.03125,-3.59375,-4.4375,3.0625,3,0.059288537549407216,1.4,31.3125,-2.142857142857143,31.1875,-2.2,31.21875,0.059288537549407216
5143,2000-07-21,32.0,32.0625,31.5625,31.6875,1645200.0,0.011857707509881354,1.2857142857142858,1.25,48.97959183673469,60.84629326241372,-0.03476372414483819,-1.0694429810041228,-2.9325982976310527,-4.342573139862637,10.522120954306644,0.5,1.7536819737576224,0.828125,-1.7026477782760665,3.35889777827607,-0.4372613891380368,2.0935113891380333,0.8907526039039979,95.0,32.03881105356814,1.2653863891380346,7,-0.03125,-1.40625,-3.84375,-4.8125,1.6875,4,0.078125,3.3333333333333335,31.625,1.4,31.3125,-2.142857142857143,31.1875,0.078125
5144,2000-07-24,31.3125,32.25,31.1875,32.0625,1334000.0,-0.021484375,-1.125,-2.4,47.682119205298015,57.65759894098466,0.4995076004275809,-0.16910406292490876,-2.2208669086347363,-3.6013670059207143,10.988243450022816,1.0625,1.6804561412290475,0.0,-2.196082786523128,2.196082786523128,-1.0980413932615605,1.098041393261564,1.4801224997478357,34.78260869565217,-24.613757850155487,1.0980413932615634,7,0.59375,-0.71875,-3.1875,-4.0,2.5625,0,0.09181636726546905,1.2857142857142858,32.0,3.3333333333333335,31.625,1.4,31.3125,0.09181636726546905
5145,2000-07-25,31.1875,31.5,30.5625,31.5,1071400.0,-0.003992015968063867,5.0,0.4166666666666667,57.599999999999994,56.152837036222756,0.31466976088520227,0.12991930108115923,-2.041357945745496,-3.4078733036744353,11.374584609984788,0.9375,1.4756863231910238,-0.2312499999999993,-2.15809890703094,1.695598907030945,-1.1946744535154679,0.7321744535154728,1.5109175997579243,37.03703703703704,-24.960295226342836,0.963424453515472,7,0.1875,-0.59375,-3.078125,-3.6875,2.375,1,0.10821643286573157,-1.125,31.3125,1.2857142857142858,32.0,3.3333333333333335,31.625,0.10821643286573157
5146,2000-07-26,30.8125,31.25,30.625,31.0,1683600.0,-0.012024048096192397,-1.2222222222222223,0.6,43.80952380952382,54.19358567398633,0.45318618481418227,0.5996554272498287,-1.620119834057764,-2.963120492854287,10.90392917882329,0.625,1.2269682924223453,-0.6468750000000014,-2.4797460043047437,1.1859960043047444,-1.563310502152376,0.2695605021523697,1.7954808957676107,14.814814814814813,-43.09628776567915,0.9164355021523721,7,0.53125,-0.21875,-2.703125,-3.21875,2.078125,2,0.14198782961460443,5.0,31.1875,-1.125,31.3125,1.2857142857142858,32.0,0.14198782961460443
5147,2000-07-27,31.8125,31.9375,31.375,31.5,1264000.0,0.032454361054766734,1.0,-1.6666666666666667,46.36363636363636,52.561181227511526,-0.45778310905490116,-0.25335554160232476,-2.5653380454395105,-3.882603312626806,9.866814211541758,1.125,0.8067713382113659,0.2515624999999986,-1.4065608199249624,1.9096858199249631,-0.5774991599624855,1.080624159962479,0.708661659936908,74.07407407407408,19.949681047059514,0.8290616599624815,7,-0.40625,-1.21875,-3.703125,-4.21875,1.625,3,0.13163064833005889,-1.2222222222222223,30.8125,5.0,31.1875,-1.125,31.3125,0.13163064833005889
5148,2000-07-28,31.625,32.0,31.25,32.0,2421100.0,-0.005893909626719096,3.0,-1.2,42.5925925925926,50.732011725551125,-0.23635006127051383,0.06029642719342476,-2.3180609311877447,-3.5909082863523594,9.475848854963356,0.75,0.4593496607203029,-0.014062500000001421,-1.5146757244326494,1.4865507244326466,-0.7643691122163219,0.7362441122163226,0.8128151935394285,62.96296296296296,11.678711098318225,0.7503066122163231,7,-0.21875,-1.0,-3.28125,-4.03125,2.3125,4,0.09683794466403173,1.0,31.8125,-1.2222222222222223,30.8125,5.0,31.1875,0.09683794466403173
5149,2000-07-31,31.1875,31.6875,30.875,31.375,2472300.0,-0.013833992094861691,1.0,0.5,33.009708737864074,48.24445411056632,0.21931418661835167,0.44168299885560103,-1.8206053904200985,-3.084629683784012,7.922909809961469,0.8125,0.3236546266254763,-0.4015625000000007,-1.8918373057692435,1.0887123057692456,-1.1466999028846203,0.34357490288462245,1.1703025857978488,43.47826086956522,-1.9127292440950114,0.7451374028846226,7,0.21875,-0.5,-2.84375,-3.59375,2.375,0,0.08016032064128265,3.0,31.625,1.0,31.8125,-1.2222222222222223,30.8125,0.08016032064128265
5150,2000-08-01,30.9375,31.3125,30.1875,31.3125,2334300.0,-0.008016032064128265,5.0,2.0,35.78947368421052,45.88550037474635,0.4806699080723078,0.6616127478637246,-1.5022443677805484,-2.778581926603941,6.483976058194404,1.125,0.16140875049054415,-0.6109374999999986,-2.12681766707162,0.904942667071623,-1.3688775835358058,0.1470025835358122,1.3434904823659366,41.37931034482759,-0.36762211053721217,0.7579400835358105,8,0.28125,-0.15625,-2.59375,-3.34375,2.6875,1,0.0949494949494949,1.0,31.1875,3.0,31.625,1.0,31.8125,0.0949494949494949
5151,2000-08-02,31.3125,31.3125,30.5625,30.625,1320200.0,0.0121212121212122,1.1818181818181819,-1.8333333333333333,54.05405405405405,45.542300031546006,0.11808813726300116,0.411058799541145,-1.793042005835737,-3.076821512504523,7.174580859059981,0.75,0.04198356842631057,-0.3015624999999993,-1.638240647646164,1.0351156476461618,-0.9699015738230798,0.36677657382308126,0.8428810534239801,62.06896551724138,14.9840222335312,0.6683390738230807,8,-0.09375,-0.0625,-2.96875,-3.71875,3.875,2,0.0718562874251496,5.0,30.9375,1.0,31.1875,3.0,31.625,0.0718562874251496
5152,2000-08-03,31.0625,31.8125,30.8125,31.6875,1784000.0,-0.007984031936127733,1.2857142857142858,-0.9090909090909091,47.945205479452056,45.42736821407016,0.312800811783319,0.6500873202202158,-1.4600085954349638,-2.7597170704808036,7.718452100796027,1.0,-0.024142519543374874,-0.5234375,-1.8826281635452062,0.8357531635452062,-1.2030328317726031,0.15615783177260312,0.974808190218539,48.275862068965516,-1.3508587980650617,0.6795953317726028,8,0.15625,0.1875,-2.453125,-3.25,4.6875,3,0.05885311871227361,1.1818181818181819,31.3125,5.0,30.9375,1.0,31.1875,0.05885311871227361
5153,2000-08-04,32.0,32.1875,30.8125,31.0625,1712200.0,0.030181086519114775,1.0952380952380953,-1.5,57.14285714285714,46.47856131824339,-0.6981132550597025,-0.3288869949508211,-2.28575042352643,-3.62298190734807,7.496551390682997,1.375,-0.09981705583621547,0.4296875,-0.9012257882802999,1.7606007882803034,-0.23576914414014993,1.09514414414015,-1.8125,90.625,36.38012152903494,0.6654566441401512,8,-0.8125,-0.75,-3.203125,-4.0,5.875,4,0.044921875,1.2857142857142858,31.0625,1.1818181818181819,31.3125,5.0,30.9375,0.044921875
5154,2000-08-07,31.875,32.375,31.6875,31.9375,1552800.0,-0.00390625,-2.142857142857143,-0.06666666666666667,56.17977528089887,46.320758571676606,-0.5419202904921825,-0.27716652587211144,-2.0783636021630265,-3.4396871118016676,6.528489529864817,0.6875,-0.2066399128665033,0.3421875000000014,-0.903112050467584,1.5874870504675869,-0.28046227523378775,0.9648372752337941,-1.6475000000000009,77.14285714285715,18.470124047105706,0.6226497752337926,8,-0.59375,-0.625,-2.984375,-3.78125,6.0,0,0.06470588235294117,1.0952380952380953,32.0,1.2857142857142858,31.0625,1.1818181818181819,31.3125,0.06470588235294117
5155,2000-08-08,32.875,32.875,32.0,32.1875,1621700.0,0.031372549019607954,1.5454545454545454,-11.0,62.13592233009708,48.35702507396252,-1.427491225347726,-1.3876936748374504,-2.984672925714765,-4.398936267845006,5.639152831917806,1.0,-0.21195448386262683,1.3671875,0.2658510286950886,2.468523971304908,0.8165192643475478,1.9178557356524557,-2.561600000000002,100.0,38.16412885998632,0.5506682356524542,8,-1.34375,-1.625,-3.1171875,-3.8515625,5.5,1,0.02091254752851701,-2.142857142857143,31.875,1.0952380952380953,32.0,1.2857142857142858,31.0625,0.02091254752851701
5156,2000-08-09,32.25,32.6875,31.8125,32.5625,1410600.0,-0.019011406844106515,2.111111111111111,-0.45454545454545453,54.629629629629626,49.275468770184,-0.6449627897716077,-0.8350412009254953,-2.269298235014471,-3.743391685347902,5.643224947070621,1.0625,-0.16341047433239098,0.7609375000000007,-0.2708904879469003,1.7927654879469053,0.24502350602654843,1.276851493973453,-1.782904000000002,69.6969696969697,11.558111198708417,0.5159139939734522,8,-0.71875,-1.0,-2.4921875,-3.2265625,5.9375,2,0.04263565891472876,1.5454545454545454,32.875,-2.142857142857143,31.875,1.0952380952380953,32.0,0.04263565891472876
5157,2000-08-10,32.125,32.375,32.0625,32.1875,967000.0,-0.003875968992248069,-2.3333333333333335,0.2,50.96153846153846,50.20535164451131,-0.5263212767250103,-0.6498324378023099,-2.067616815369906,-3.5892618239136667,5.720866024186578,0.3125,-0.20569886351306366,0.5765625000000014,-0.45828966176541996,1.6114146617654193,0.05913641911729428,1.0939885808827121,-1.513429760000001,63.63636363636363,9.74048459628127,0.5174260808827092,8,-0.59375,-0.3125,-2.3515625,-3.1015625,5.875,3,0.095330739299611,2.111111111111111,32.25,1.5454545454545454,32.875,-2.142857142857143,31.875,0.095330739299611
5158,2000-08-11,34.25,34.5,32.5,32.75,3671900.0,0.06614785992217898,1.0,-24.0,68.50393700787401,54.14915478562354,-2.503026814701009,-2.675742933261823,-4.1098104059924125,-5.672479459039103,6.157249557793758,2.375,-0.034622777718773534,2.5515624999999993,0.9723394908907608,4.130785509109238,1.7619509954453818,3.3411740045546203,-3.5026239744000023,91.11111111111111,33.36008176776188,0.7896115045546197,8,-1.90625,-1.90625,-4.4453125,-5.2265625,3.25,4,0.04379562043795615,-2.3333333333333335,32.125,2.111111111111111,32.25,1.5454545454545454,32.875,0.04379562043795615
5159,2000-08-14,34.1875,34.6875,33.75,34.25,2269200.0,-0.0018248175182481452,1.0,-0.041666666666666664,69.04761904761904,57.844504270446706,-2.2017635167468335,-2.508015148788097,-3.975612183707316,-5.567138398999884,6.760735189958275,0.9375,0.05465320904556492,2.3406249999999993,0.4282884056735625,4.25296159432644,1.3844567028367791,3.2967932971632194,-3.139914056448003,82.6086956521739,21.318878000599504,0.95616829716322,8,-1.5625,-1.75,-4.234375,-5.0625,3.8125,0,0.10786106032906773,1.0,34.25,-2.3333333333333335,32.125,2.111111111111111,32.25,0.10786106032906773
5160,2000-08-15,31.6875,34.0625,31.6875,34.0,2338600.0,-0.07312614259597805,-1.054054054054054,37.0,54.375,57.880164931107366,0.4646778911442766,0.03305918552239717,-1.409322347063675,-3.0264244245556178,6.625599164354419,2.5,0.1356016787016081,-0.1843749999999993,-2.0733470645172005,1.7045970645171984,-1.1288610322585981,0.7601110322585996,-0.2759226508032029,0.0,-64.39392765862266,0.944486032258599,8,1.0625,0.75,-1.0,-2.0625,7.3125,1,0.19526627218934922,1.0,34.1875,1.0,34.25,-2.3333333333333335,32.125,0.19526627218934922
5161,2000-08-16,33.0625,33.25,32.875,32.9375,1932900.0,0.04339250493096647,-2.0,-0.05405405405405406,56.024096385542165,58.77781947622849,-0.7107188024100992,-1.2691847733896715,-2.6865840469767335,-4.365274864216659,6.4831602200080125,1.5625,0.3669002145191911,1.1031249999999986,-0.8381489136697837,3.044398913669781,0.13248804316511098,2.0737619568348897,-1.375,45.83333333333333,-16.61998363452048,0.9706369568348907,8,-0.3125,-0.625,-2.375,-3.4375,6.5,2,0.1606805293005671,-1.054054054054054,31.6875,1.0,34.1875,1.0,34.25,0.1606805293005671
5162,2000-08-17,33.5,34.1875,33.3125,33.5,2154900.0,0.013232514177693666,-3.6666666666666665,0.0,58.82352941176471,58.96456083944043,-0.8561293709096063,-1.6432630783415583,-2.99708323588996,-4.73876559536567,6.855476540949423,1.125,0.6160668531673394,1.4468749999999986,-0.6043902546018813,3.498140254601875,0.4212423726990622,2.4725076273009385,-1.8125,60.416666666666664,-1.890714643914805,1.0256326273009386,8,-0.3125,-1.0625,-2.8125,-3.875,4.6875,3,0.1399253731343284,-2.0,33.0625,-1.054054054054054,31.6875,1.0,34.1875,0.1399253731343284
5163,2000-08-18,34.5,34.6875,33.8125,34.0,1619000.0,0.029850746268656803,1.0,100.0,64.80446927374302,59.92286017197867,-1.636283518995505,-2.5785708850393725,-3.8699479463083293,-5.671285380944646,7.603491201418209,1.1875,0.753530217000506,2.3218749999999986,-0.0022954094376004264,4.646045409437598,1.159789795281199,3.483960204718798,-2.5124999999999993,93.75,27.860387371739535,1.1620852047187988,8,-1.3125,-2.0625,-3.8125,-4.875,3.1875,4,0.10144927536231885,-3.6666666666666665,33.5,-2.0,33.0625,-1.054054054054054,31.6875,0.10144927536231885
5164,2000-08-21,34.1875,34.5625,33.625,34.5625,1009000.0,-0.009057971014492794,4.0,-0.75,64.44444444444444,60.17936262912838,-1.0742251118444486,-2.149864144732291,-3.4534862505233477,-5.282457798362493,8.101717188391458,0.9375,0.9575327884288143,1.8656250000000014,-0.5852995704427713,4.3165495704427705,0.6401627147786186,3.0910872852213878,-1.9299999999999997,83.33333333333334,13.750824045625379,1.2254622852213848,8,-1.0,-1.75,-3.5,-4.5625,3.4375,0,0.09689213893967086,1.0,34.5,-3.6666666666666665,33.5,-2.0,33.0625,0.09689213893967086
5165,2000-08-22,34.5625,34.5625,33.9375,34.5,970800.0,0.010968921389396646,19.0,-0.16666666666666666,64.44444444444444,61.26989760855224,-1.3239025956284465,-2.381135430842832,-3.704926901570481,-5.564203461248727,8.117627898707724,0.625,1.0590801643181038,2.0718749999999986,-0.511369020810406,4.655119020810407,0.7802529895947927,3.363497010405201,-2.0619999999999976,93.10344827586206,21.63816107608281,1.2916220104052039,8,-1.375,-2.125,-3.640625,-4.9375,3.4375,1,0.09945750452079571,4.0,34.1875,1.0,34.5,-3.6666666666666665,33.5,0.09945750452079571
5166,2000-08-23,35.1875,35.8125,33.8125,34.25,2455400.0,0.018083182640144635,-1.206896551724138,15.0,67.74193548387098,63.13438616658921,-1.6633134884541079,-2.805400249457435,-4.199579777002448,-6.10134751112782,8.42965741338762,2.0,1.2079004557593294,2.4781249999999986,-0.24400500723989893,5.200255007239896,1.1170599963800498,3.8391900036199473,-2.4682999999999993,75.0,0.5765629980357119,1.3610650036199492,8,-1.4375,-2.1875,-3.984375,-5.4375,2.75,2,0.10834813499111906,19.0,34.5625,4.0,34.1875,1.0,34.5,0.10834813499111906
5167,2000-08-24,36.0,36.0,33.75,35.0,1340700.0,0.023090586145648295,3.5,1.0666666666666667,67.3913043478261,63.01076031547277,-2.0879052910716567,-3.465790905135364,-4.883707946586309,-6.815385248210529,9.451393657116867,2.25,1.2630670049351451,3.081249999999997,0.025813731727694744,6.136686268272303,1.553531865863846,4.608968134136148,-2.9096040000000016,100.0,26.484752185044698,1.527718134136153,8,-2.15625,-2.90625,-4.71875,-6.25,1.125,3,0.09895833333333326,-1.206896551724138,35.1875,19.0,34.5625,4.0,34.1875,0.09895833333333326
5168,2000-08-25,34.6875,35.25,34.125,35.25,1294400.0,-0.03645833333333337,3.0,-0.5625,61.083743842364534,62.125885292666716,-0.7898843205425479,-2.0154240884833285,-3.467529952199186,-5.4320123831221245,10.417637592401539,1.875,1.4063193249050343,1.6156250000000014,-1.4735845203346827,4.704834520334682,0.07102023983266292,3.1602297601673435,-1.189759440000003,44.73684210526316,-27.149686643812394,1.544604760167341,8,-0.84375,-1.59375,-3.40625,-4.875,2.4375,4,0.10090090090090098,3.5,36.0,-1.206896551724138,35.1875,19.0,34.5625,0.10090090090090098
5169,2000-08-28,33.6875,34.4375,33.6875,34.3125,1325900.0,-0.028828828828828867,-1.4,1.1111111111111112,53.20197044334975,61.99554867526113,0.14721298902579605,-0.862761453429826,-2.3592303390506473,-4.3692287943108035,10.944843376481222,1.0,1.5840424998014697,0.4906250000000014,-2.4774826174807885,3.4587326174807913,-0.99342880874039,1.9746788087403964,2.3125,0.0,-65.50770686954056,1.4840538087403947,8,0.75,-0.59375,-2.40625,-3.625,4.0625,0,0.11873840445269024,3.0,34.6875,3.5,36.0,-1.206896551724138,35.1875,0.11873840445269024
5170,2000-08-29,33.875,34.1875,33.125,33.625,1804100.0,0.005565862708719838,1.4285714285714286,-0.4,56.632653061224495,62.06316608367027,0.3382078881805626,-0.8631624253198993,-2.4461082765156306,-4.4862298299818235,10.73768497553501,1.0625,1.4383861919410776,0.53125,-2.25100698801684,3.31350698801684,-0.8598784940084201,1.92237849400842,2.0787499999999994,26.08695652173913,-37.28429642417244,1.3911284940084203,8,0.6875,-0.78125,-2.625,-3.8125,5.3125,1,0.11070110701107017,-1.4,33.6875,3.0,34.6875,3.5,36.0,0.11070110701107017
5171,2000-08-30,33.5625,34.0,33.5625,33.9375,1232900.0,-0.009225092250922495,-1.3333333333333333,-1.5,55.77889447236181,61.724873312625505,0.8147737626320932,-0.39363723393529426,-1.9982752210921362,-4.104082831799147,10.519331477188333,0.4375,1.2773531358616168,0.10625000000000284,-2.5070069414631533,2.7195069414631625,-1.2003784707315788,1.4128784707315845,2.278100000000002,15.217391304347828,-46.132525854189005,1.3066284707315794,8,1.0,-0.46875,-2.578125,-3.5,4.3125,2,0.13221601489757906,1.4285714285714286,33.875,-1.4,33.6875,3.0,34.6875,0.13221601489757906
5172,2000-08-31,32.890625,33.75,32.6875,33.0,2274300.0,-0.02001862197392923,-3.121212121212121,0.2916666666666667,43.8122332859175,59.392402647311556,1.5546015817949481,0.4450358150705398,-1.1960841374349016,-3.37698758532877,10.526789757183854,1.0625,1.4240054035124103,-0.6570312500000028,-3.035047751086765,1.7209852510867556,-1.8460395005433838,0.5319770005433782,2.841351000000003,7.926829268292683,-47.607155723449814,1.1890082505433792,8,1.453125,0.203125,-1.921875,-2.828125,5.109375,3,0.15344418052256525,-1.3333333333333333,33.5625,1.4285714285714286,33.875,-1.4,33.6875,0.15344418052256525
5173,2000-09-01,33.4375,33.625,32.75,32.9375,1524900.0,0.016627078384798155,1.0,-4.571428571428571,46.73024523160763,57.424158290329686,0.9400136812385895,0.011991312340285276,-1.6056163532211798,-3.8668975741539917,10.911133462908177,0.875,1.4712828530977404,-0.18203125000000142,-2.447313665115253,2.08325116511525,-1.3146724575576272,0.9506099575576243,2.1118074399999998,42.857142857142854,-8.86987971899935,1.1326412075576258,9,0.90625,-0.34375,-2.4375,-3.375,5.6875,4,0.11028037383177569,-3.121212121212121,32.890625,-1.3333333333333333,33.5625,1.4285714285714286,33.875,0.11028037383177569
5174,2000-09-05,33.9375,34.125,33.375,33.8125,1610200.0,0.01495327102803734,2.0,0.25,61.881188118811885,57.139352031926066,0.4479260345866507,-0.3431629165303889,-1.9737359051148005,-4.320418022458973,11.654256542214416,0.75,1.4654084311832634,0.21484375,-1.8987546048812476,2.328442104881244,-0.8419554274406238,1.2716429274406238,1.440098993600003,83.33333333333334,24.027855748721933,1.0567991774406227,9,0.40625,-0.84375,-2.921875,-3.875,5.75,1,0.09392265193370175,1.0,33.4375,-3.121212121212121,32.890625,-1.3333333333333333,33.5625,0.09392265193370175
5175,2000-09-06,33.5625,34.25,33.5,34.1875,1600100.0,-0.011049723756906049,1.0,-5.0,52.95202952029519,55.496029147084315,0.7444449569955722,0.09063038802283074,-1.4866277312387837,-3.894659527110182,12.099501748206729,0.75,1.2837443605990018,-0.19453124999999716,-2.27213926840124,1.8830767684012422,-1.233335259200615,0.8442727592006207,1.653693053984,56.00000000000001,-4.802671271961366,1.0388040092006203,9,0.78125,-0.46875,-2.515625,-3.5,6.0625,2,0.12476722532588447,2.0,33.9375,1.0,33.4375,-3.121212121212121,32.890625,0.12476722532588447
5176,2000-09-07,33.625,34.125,33.4375,33.625,2294400.0,0.0018621973929235924,-2.6666666666666665,-0.0,50.77220077220077,53.64946208312594,0.48835121387001124,0.1437961671502137,-1.4642049252438056,-3.880573617161737,12.739784373563356,0.6875,1.122053921972622,-0.20078124999999858,-2.155797439654023,1.754234939654026,-1.1782893448270144,0.7767268448270173,1.4394714707449623,60.0,-0.816323743775996,0.9775080948270131,9,0.34375,-0.34375,-2.625,-3.5625,5.5,3,0.16542750929368033,1.0,33.5625,2.0,33.9375,1.0,33.4375,0.16542750929368033
5177,2000-09-08,35.1875,35.25,33.9375,34.125,2104800.0,0.04646840148698894,1.2105263157894737,100.0,53.97111913357401,52.85917044881588,-1.3427240964567275,-1.2411390180195667,-2.914822763200249,-5.379577106942936,13.738513643817008,1.625,0.9631115984470711,1.2085937499999986,-0.663505843327151,3.080693343327148,0.2725439533364238,2.1446435466635734,-2.5,97.5,39.16211142536882,0.9360497966635746,9,-1.21875,-1.78125,-3.953125,-5.125,4.9375,4,0.07637655417406752,-2.6666666666666665,33.625,1.0,33.5625,2.0,33.9375,0.07637655417406752
5178,2000-09-11,35.75,36.0,35.125,35.1875,2055500.0,0.015985790408525657,-1.5454545454545454,0.5294117647058824,58.771929824561404,53.47805482450607,-1.9429842680215543,-1.776587463008724,-3.3656644495062906,-5.870673270371896,13.216655240041925,0.875,0.7070013553249268,1.6960937500000028,-0.33515561740884436,3.72734311740885,0.6804690662955792,2.7117184337044264,-3.011249999999997,90.47619047619048,33.84184859416636,1.0156246837044232,9,-1.40625,-2.34375,-4.515625,-5.6875,4.625,0,0.06293706293706292,1.2105263157894737,35.1875,-2.6666666666666665,33.625,1.0,33.5625,0.06293706293706292
5179,2000-09-12,37.875,37.875,36.0,36.0,3447000.0,0.05944055944055937,1.0,3.3333333333333335,65.54252199413489,54.468040261496114,-3.812439442050902,-3.8063164111249463,-5.420516879942085,-7.911187756615558,12.911760019453917,2.125,0.4348169522031853,3.63671875,0.980983989599622,6.2924535104003745,2.308851369799811,4.964586130200189,-5.005799999999994,100.0,45.99680193748394,1.3278673802001877,9,-2.59375,-3.09375,-6.65625,-7.8125,3.75,1,0.03300330033003296,-1.5454545454545454,35.75,1.2105263157894737,35.1875,-2.6666666666666665,33.625,0.03300330033003296
5180,2000-09-13,37.875,39.0,37.0,37.3125,3875800.0,0.0,-2.3684210526315788,0.3,63.39563862928348,55.31434516782075,-3.5597114596389545,-3.498359378661533,-5.334818928971217,-7.834826050393467,14.712445386077555,2.0,0.327403259852872,3.327343749999997,0.48753707469177243,6.167150425308222,1.9074404123458848,4.7472470876541095,-4.705451999999994,79.7752808988764,27.253704182345317,1.4199033376541126,9,-2.03125,-2.53125,-6.609375,-7.8125,2.125,2,0.04785478547854782,1.0,37.875,-1.5454545454545454,35.75,1.2105263157894737,35.1875,0.04785478547854782
5181,2000-09-14,38.375,38.6875,37.4375,38.1875,2151700.0,0.013201320132013139,2.076923076923077,0.3333333333333333,62.21864951768489,57.35950252690601,-3.693700309169337,-3.7734186818882947,-5.685127666288331,-8.265759044186595,16.610442027430413,1.25,0.44043947210491297,3.561718749999997,0.3388360077596886,6.784601492240306,1.9502773788798393,5.173160121120155,-4.739015839999993,87.65432098765432,39.43905875646497,1.611441371120155,9,-2.5,-3.03125,-6.984375,-8.25,0.9375,3,0.032573289902280145,-2.3684210526315788,37.875,1.0,37.875,-1.5454545454545454,35.75,0.032573289902280145
5182,2000-09-15,38.1875,38.375,37.6875,38.375,2144700.0,-0.004885993485342022,6.333333333333333,-1.0,70.36363636363636,59.98543487490921,-2.99028310714278,-3.3905735310041933,-5.399415482208298,-8.01656678701055,17.911665931022373,0.6875,0.5020356036764113,3.139843749999997,-0.3515029748506251,6.631190474850619,1.3941703875746896,4.885517112425305,-4.12239457279999,79.03225806451613,29.122156583646294,1.7456733624253102,9,-2.0,-2.84375,-6.796875,-8.0625,2.25,4,0.02454991816693952,2.076923076923077,38.375,-2.3684210526315788,37.875,1.0,37.875,0.02454991816693952
5183,2000-09-18,38.0,38.4375,37.875,38.4375,1795800.0,-0.004909983633387904,1.5714285714285714,2.3333333333333335,77.71084337349397,61.744285458762775,-2.332856551917345,-3.085619224358666,-5.136020712783953,-7.765842627617705,18.95107359271359,0.5625,0.6127939221299528,2.77734375,-0.9418536882525217,6.496541188252518,0.9177450308737392,4.636942469126261,-3.54010300697599,66.66666666666666,10.011872178121884,1.8595987191262597,9,-1.78125,-2.65625,-6.328125,-7.875,4.0,0,0.05592105263157898,6.333333333333333,38.1875,2.076923076923077,38.375,-2.3684210526315788,37.875,0.05592105263157898
5184,2000-09-19,37.5,38.25,36.5,36.75,1612000.0,-0.013157894736842146,-1.8,-1.7142857142857142,72.39382239382239,63.90448466693246,-1.424135709992946,-2.4503622258297995,-4.574445551650683,-7.199894345703697,19.68647610250997,1.75,0.9635067222613998,2.1117187500000014,-1.7070755984159476,5.930513098415947,0.20232157579202692,4.021115924207976,-2.6768947664179095,40.0,-19.67370170153808,1.9093971742079734,9,-1.28125,-2.15625,-5.15625,-6.875,2.75,1,0.07666666666666666,1.5714285714285714,38.0,6.333333333333333,38.1875,2.076923076923077,38.375,0.07666666666666666
5185,2000-09-20,38.0,38.0625,37.375,37.75,1866100.0,0.01333333333333342,2.6666666666666665,0.3333333333333333,76.79245283018868,66.79562378448666,-1.3728501532543973,-2.8244395215994658,-5.029969241222972,-7.620389600247055,20.461620677740875,0.6875,1.2826922689844835,2.4398437500000014,-1.528942187984839,6.408629687984842,0.45545078100758474,4.424236718992418,-2.8427431851044744,68.57142857142857,3.139044528591441,1.9843929689924202,9,-1.53125,-2.65625,-5.46875,-7.28125,3.75,2,0.09539473684210531,-1.8,37.5,1.5714285714285714,38.0,6.333333333333333,38.1875,0.09539473684210531
5186,2000-09-21,39.0,39.25,38.1875,38.25,2732700.0,0.026315789473684292,-1.4285714285714286,3.0,85.48094373865699,70.29671540727367,-1.7100559323760365,-3.7146224283708875,-5.948777397428529,-8.533264808900817,20.664554536033176,1.25,1.4341281244850563,3.249218749999997,-1.0004967372840667,7.4989342372840575,1.1243610063579652,5.374076493642029,-3.5353237302961134,90.9090909090909,17.450708614517424,2.12485774364203,9,-1.8125,-3.03125,-6.40625,-8.28125,4.125,3,0.02564102564102555,2.6666666666666665,38.0,-1.8,37.5,1.5714285714285714,38.0,0.02564102564102555
5187,2000-09-22,39.5625,39.5625,38.9375,39.1875,2029800.0,0.014423076923076872,2.3333333333333335,0.5,85.5072463768116,73.26730613530147,-1.7731658068789642,-4.212522623379577,-6.367473762698715,-9.01745790774314,20.818195350937575,0.625,1.7705547942119182,3.633593750000003,-0.9459467398157599,8.213134239815766,1.343823505092118,5.923363994907888,-3.719291357266499,100.0,21.73426073425692,2.2897702449078823,9,-1.78125,-3.4375,-6.96875,-8.84375,4.8125,4,-0.006319115323854652,-1.4285714285714286,39.0,2.6666666666666665,38.0,-1.8,37.5,-0.006319115323854652
5188,2000-09-25,38.1875,38.8125,37.5,38.75,3493000.0,-0.034755134281200584,2.8181818181818183,-1.5,72.36842105263158,74.02573936402332,-0.01793084583660942,-2.7003134914554465,-4.87175717901431,-7.533429599164901,20.493719628357134,2.0625,2.1342594418432768,2.0835937499999986,-2.563206257358651,6.7303937573586445,-0.23980625367932618,4.406993753679323,-1.8979763943945187,55.10204081632652,-21.592293125569213,2.3234000036793234,9,-0.15625,-2.0625,-5.375,-7.46875,7.4375,0,0.05891980360065463,2.3333333333333335,39.5625,-1.4285714285714286,39.0,2.6666666666666665,38.0,0.05891980360065463
5189,2000-09-26,37.6875,37.9375,37.1875,37.5,1989100.0,-0.013093289689034338,1.1818181818181819,-0.3333333333333333,71.42857142857142,74.9182874528331,0.5058732387012697,-1.9871613033407272,-4.253354289529298,-6.921212155296356,20.51681383803001,1.0,2.3683069426166696,1.3835937500000028,-3.168659918929606,5.935847418929612,-0.8925330844648016,3.6597205844648073,-1.0052192270671796,21.052631578947366,-55.852760858260524,2.2761268344648036,9,0.34375,-1.5625,-4.875,-6.96875,6.25,1,0.11442786069651745,2.8181818181818183,38.1875,2.3333333333333335,39.5625,-1.4285714285714286,39.0,0.11442786069651745
5190,2000-09-27,37.625,38.3125,37.4375,37.75,1618200.0,-0.0016583747927031434,-2.5,-0.6666666666666666,70.77922077922078,75.86946203744819,0.5913702877064537,-1.7173662699124321,-4.069729009381959,-6.752704519791017,21.183792814635297,0.875,2.5284670780175134,1.1335937500000028,-3.304919327000462,5.572106827000468,-1.0856627885002297,3.3528502885002354,-0.5970929198191186,18.421052631578945,-58.11849464363429,2.2192565385002316,9,0.40625,-1.5,-4.8125,-6.90625,6.5625,2,0.06976744186046502,1.1818181818181819,37.6875,2.8181818181818183,38.1875,2.3333333333333335,39.5625,0.06976744186046502
5191,2000-09-28,38.0,38.5,37.625,37.625,1835100.0,0.009966777408637828,-3.6666666666666665,-3.0,66.66666666666666,75.45868762667378,0.1761014553639555,-1.8370614322644556,-4.320778595722011,-7.042390790210476,21.92768359910125,0.875,2.4397173490378847,1.2867187499999986,-2.9754695947379375,5.548907094737935,-0.8443754223689695,3.4178129223689666,-0.8125,34.21052631578947,-38.038621258541035,2.131094172368968,9,0.03125,-1.875,-5.1875,-6.8125,6.0,3,0.09868421052631571,-2.5,37.625,1.1818181818181819,37.6875,2.8181818181818183,38.1875,0.09868421052631571
5192,2000-09-29,37.9375,38.1875,37.5,37.5,2509800.0,-0.00164473684210531,-2.142857142857143,1.1666666666666667,63.77952755905512,73.91076364729169,0.22284403149399168,-1.451494781491057,-4.142573198846492,-6.8900825860676065,23.500060538466265,0.6875,2.3868342852454987,0.9718749999999972,-2.9187926043957972,4.862542604395792,-0.9734588021979036,2.917208802197898,-0.5,46.15384615384615,-22.806974983008523,1.945333802197898,9,0.09375,-1.8125,-4.5625,-6.1875,6.0,4,0.13673805601317968,-3.6666666666666665,38.0,-2.5,37.625,1.1818181818181819,37.6875,0.13673805601317968
5193,2000-10-02,37.125,37.75,36.75,37.4375,1945100.0,-0.021416803953871466,1.1333333333333333,-0.7142857142857143,44.339622641509436,70.79363034147913,1.0037249414358769,-0.3674091670271338,-3.2335127487361035,-6.00156674711296,24.914615275175994,1.1875,2.2920851990053848,-0.02499999999999858,-3.5433728296502665,3.4933728296502693,-1.784186414825136,1.734186414825139,2.4375,21.428571428571427,-41.80468335713948,1.759186414825135,10,1.03125,-1.0,-3.65625,-5.28125,6.125,0,0.19528619528619529,-2.142857142857143,37.9375,-3.6666666666666665,38.0,-2.5,37.625,0.19528619528619529
5194,2000-10-03,37.125,37.25,36.8125,36.8125,1757400.0,0.0,-1.8,-1.0,44.339622641509436,67.18776032051478,1.055985294769222,-0.12265421139808552,-3.112797860564868,-5.934758648299123,25.969095193819285,0.4375,2.1332741710052048,-0.18437500000000284,-3.362340616636928,2.993590616636922,-1.7733578083184653,1.4046078083184597,2.3812500000000014,21.428571428571427,-38.07175711827814,1.5889828083184625,10,1.03125,-1.0,-3.65625,-5.28125,5.75,1,0.22895622895622902,1.1333333333333333,37.125,-2.142857142857143,37.9375,-3.6666666666666665,38.0,0.22895622895622902
5195,2000-10-04,37.75,37.9375,37.1875,37.25,2461100.0,0.01683501683501687,-1.4,1.6,45.370370370370374,62.73102994626071,0.437836640547161,-0.4404332046350916,-3.6033017981574957,-6.473169780636354,27.147288716965,0.8125,1.9447140116641606,0.23125000000000284,-2.4145323934867378,2.8770323934867434,-1.0916411967433675,1.5541411967433731,1.7011250000000047,57.14285714285714,1.1540907596831005,1.3228911967433694,10,0.40625,-1.625,-3.984375,-5.90625,5.3125,2,0.16390728476821192,-1.8,37.125,1.1333333333333333,37.125,-2.142857142857143,37.9375,0.16390728476821192
5196,2000-10-05,39.1875,39.1875,37.25,37.3125,2201500.0,0.038079470198675525,1.0666666666666667,3.75,56.25,59.48022479328164,-1.0842946329825054,-1.51764830113801,-4.874739622292793,-7.817337720302277,28.72986944488247,1.9375,1.868711902616667,1.390625,-0.6265198523255222,3.407769852325522,0.38205257383723534,2.3991974261627647,0.20960250000000258,100.0,44.98761236431791,1.0085724261627624,10,-1.21875,-3.0625,-5.359375,-7.34375,3.6875,3,0.12759170653907503,-1.4,37.75,-1.8,37.125,1.1333333333333333,37.125,0.12759170653907503
5197,2000-10-06,37.875,39.0,37.625,38.75,1978200.0,-0.03349282296650713,1.0,-0.4666666666666667,49.31506849315068,56.91874117556155,-0.040610252526001034,0.006867950397150935,-3.440242889868344,-6.420186151519108,29.470100278468735,1.5625,1.671586648281675,-0.05624999999999858,-1.6564658571498683,1.5439658571498711,-0.8563579285749299,0.7438579285749327,1.469160450000004,46.15384615384615,-7.079313535490648,0.8001079285749345,10,0.09375,-1.75,-4.046875,-6.03125,5.0625,4,0.16171617161716179,1.0666666666666667,39.1875,-1.4,37.75,-1.8,37.125,0.16171617161716179
5198,2000-10-09,38.0,38.375,37.875,37.9375,1234700.0,0.0033003300330032292,-4.333333333333333,-0.07142857142857142,52.857142857142854,54.85524911206948,-0.21792084870554618,0.06226762074422254,-3.4332337279719525,-6.45595447400299,29.722761997349977,0.5,1.2845461534621023,-0.04375000000000284,-1.2712447743484887,1.183744774348483,-0.6574973871742458,0.5699973871742401,1.2922772410000007,50.0,-4.7043595821553765,0.6137473871742424,10,-0.03125,-1.84375,-4.28125,-6.15625,4.875,0,0.15625,1.0,37.875,1.0666666666666667,39.1875,-1.4,37.75,0.15625
5199,2000-10-10,39.125,39.125,38.125,38.75,1971400.0,0.02960526315789469,4.333333333333333,6.0,55.99999999999999,53.21311346993384,-1.2489031991869552,-1.0163950502969072,-4.396326134353643,-7.482279185164739,29.08615220604253,1.125,0.8578905189910842,1.0187499999999972,-0.29670719488669306,2.3342071948866874,0.36102140255665205,1.6764785974433423,0.11643169618000115,96.875,42.11024603925445,0.6577285974433444,10,-1.15625,-2.65625,-5.40625,-7.28125,3.1875,1,0.10543130990415328,-4.333333333333333,38.0,1.0,37.875,1.0666666666666667,39.1875,0.10543130990415328
5200,2000-10-11,39.6875,40.125,39.1875,39.375,2721400.0,0.01437699680511173,-1.7272727272727273,0.8333333333333334,53.846153846153854,51.788612045432416,-1.6629470474569956,-1.5137558751862201,-4.778984577470595,-7.93684148127052,28.099966403390464,1.0,0.648091758868496,1.4906250000000014,0.003689016703724235,2.9775609832962786,0.7471570083518628,2.23409299164814,-2.9375,84.78260869565217,33.16099841293107,0.7434679916481385,10,-1.25,-2.90625,-5.96875,-7.8125,2.1875,2,0.08031496062992116,4.333333333333333,39.125,-4.333333333333333,38.0,1.0,37.875,0.08031496062992116
5201,2000-10-12,39.625,40.0,39.3125,39.6875,2404300.0,-0.0015748031496063408,1.0,-0.2,50.370370370370374,50.29870569113411,-1.503845403463714,-1.4259148387235427,-4.5457505531427245,-7.760681672963198,27.06048589453669,0.6875,0.4785706213109009,1.3656250000000014,-0.2521600964887938,2.9834100964887966,0.5567324517556003,2.1745175482444026,-2.8074999999999974,80.0,33.07285672259099,0.8088925482443985,10,-1.1875,-2.84375,-5.90625,-7.6875,1.6875,3,0.08675078864353303,-1.7272727272727273,39.6875,4.333333333333333,39.125,-4.333333333333333,38.0,0.08675078864353303
5202,2000-10-13,39.125,39.625,39.0,39.5,2732900.0,-0.012618296529968487,1.0,6.0,56.19834710743801,51.616341742903955,-0.9137775680918523,-0.8981258966850518,-3.869246926499038,-7.148775443441323,25.839541991975214,0.625,0.3085557587249639,0.8187500000000014,-0.8439701081044717,2.4814701081044745,-0.01261005405223159,1.6501100540522344,-2.241349999999997,55.55555555555556,9.263334679718952,0.8313600540522365,10,-0.65625,-2.09375,-5.5,-7.09375,2.125,4,0.09584664536741205,1.0,39.625,-1.7272727272727273,39.6875,4.333333333333333,39.125,0.09584664536741205
5203,2000-10-16,40.125,40.25,39.25,39.375,1695500.0,0.025559105431310014,1.0,-2.0,65.11627906976744,53.924859123821506,-1.6131111892156866,-1.8242961763677101,-4.707707141089699,-8.021934594198072,24.643169084500773,1.125,0.20854513656664153,1.7124999999999986,-0.12971334269411017,3.5547133426941073,0.7913933286529442,2.633606671347053,-3.176522999999996,94.11764705882352,42.78905345548412,0.9211066713470559,10,-1.40625,-2.4375,-6.4375,-7.625,1.625,0,0.07009345794392519,1.0,39.125,1.0,39.625,-1.7272727272727273,39.6875,0.07009345794392519
5204,2000-10-17,40.375,40.8125,40.125,40.5,2053200.0,0.006230529595015577,-1.2,-0.16666666666666666,66.66666666666666,56.291114267854425,-1.5126928999726985,-1.9477256925063315,-4.785901993264346,-8.157321495724688,25.001419673234505,0.6875,0.16188873466564502,1.8187500000000014,-0.16676498026136954,3.8042649802613724,0.8259925098693159,2.811507490130687,-3.2944620799999953,75.86206896551724,19.52939217931757,0.9927574901306863,10,-1.34375,-1.96875,-6.5,-7.875,3.5,1,0.0619195046439629,1.0,40.125,1.0,39.125,1.0,39.625,0.0619195046439629
5205,2000-10-18,41.625,41.75,40.0,40.5,2964400.0,0.030959752321981338,1.5454545454545454,-9.0,69.86301369863014,57.80367134548,-2.408498503873119,-3.069605511295549,-5.878267407354812,-9.28527408021408,25.53074917196094,1.75,0.4044616977630042,2.887500000000003,0.49555903522942657,5.279440964770579,1.6915295176147183,4.083470482385287,-4.320544355199999,95.45454545454545,34.82307639542758,1.1959704823852868,10,-1.9375,-2.5,-6.59375,-8.1875,1.5,2,0.016516516516516422,-1.2,40.375,1.0,40.125,1.0,39.125,0.016516516516516422
5206,2000-10-19,40.0,41.0625,39.75,40.5,3179000.0,-0.03903903903903905,-1.625,-0.4444444444444444,59.649122807017534,58.95189960257631,-0.7332321731183882,-1.439658822359803,-4.09111667905087,-7.545438964166678,25.321407278790392,1.875,0.6336287501723916,1.2124999999999986,-1.2434942782378542,3.6684942782378513,-0.015497139118927805,2.440497139118925,-2.3399008067840015,36.36363636363637,-25.021025469463176,1.2279971391189248,10,-0.1875,-0.875,-4.40625,-6.0,5.0,3,0.046875,1.5454545454545454,41.625,-1.2,40.375,1.0,40.125,0.046875
5207,2000-10-20,39.3125,40.25,39.0,40.0,2039100.0,-0.017187500000000022,1.105263157894737,1.375,60.35502958579881,59.78499812798253,0.2007298815376899,-0.8135601612017922,-3.242081823920479,-6.752921425867427,24.646868450528988,1.25,0.8125739495730642,0.5375000000000014,-1.9043904454067189,2.9793904454067217,-0.6834452227033623,1.7584452227033651,-1.32520874224128,11.363636363636363,-52.80010239393506,1.2209452227033604,10,0.625,-0.1875,-3.703125,-5.3125,5.875,4,0.050874403815580393,-1.625,40.0,1.5454545454545454,41.625,-1.2,40.375,0.050874403815580393
5208,2000-10-23,40.4375,40.625,39.3125,39.4375,1922600.0,0.02861685214626397,-1.1,-1.4545454545454546,64.1711229946524,60.692900682943915,-0.6058624461783069,-1.8565386880545915,-4.257649454050615,-7.775275376611376,25.400263173350147,1.3125,0.8211006113801602,1.5499999999999972,-0.9835252120316937,4.083525212031688,0.2832373939841517,2.8167626060158426,-2.1491920428619764,52.27272727272727,-16.582212966381753,1.2667626060158452,10,-0.0625,-1.3125,-4.671875,-6.4375,4.125,0,0.020092735703245657,1.105263157894737,39.3125,-1.625,40.0,1.5454545454545454,41.625,0.020092735703245657
5209,2000-10-24,42.0,42.0,40.8125,41.0,3011700.0,0.03863987635239563,1.375,1.0,66.83168316831683,62.13573727429535,-1.9195134674430037,-3.2458057471229296,-5.688289569191127,-9.23098906388612,26.697057787537176,1.5625,1.0504498996156144,2.8968750000000014,0.07564585624383113,5.718104143756172,1.4862604281219163,4.307489571878087,-3.434756679433015,100.0,28.438188951927188,1.4106145718780867,10,-1.5,-2.75,-6.21875,-7.4375,2.5625,1,-0.005952380952380931,-1.1,40.4375,1.105263157894737,39.3125,-1.625,40.0,-0.005952380952380931
5210,2000-10-25,40.25,41.5,40.25,41.5,2285200.0,-0.04166666666666663,1.0,-1.25,54.10628019323672,62.55083836572494,-0.09088983169035458,-1.3587266630929804,-3.7434513692983487,-7.372317385304186,27.622302691514843,1.75,1.213027065771115,1.015625,-1.7599365245056333,3.7911865245056333,-0.37215576225281666,2.4034057622528167,-1.3412810114897127,41.66666666666667,-25.211565419343174,1.3877807622528178,10,0.25,-0.875,-4.46875,-5.65625,3.0,2,0.09006211180124213,1.375,42.0,-1.1,40.4375,1.105263157894737,39.3125,0.09006211180124213
5211,2000-10-26,41.75,42.1875,40.625,40.625,2189800.0,0.037267080745341685,-1.7777777777777777,-0.9,64.76190476190476,63.502344771776805,-1.4055697431908527,-2.701909682367642,-5.071493038253415,-8.746834395988088,28.593161256973655,1.9375,1.3060736121465766,2.328125,-0.5988578524303492,5.255107852430349,0.8646335737848219,3.791616426215178,-2.5321529103407414,86.27450980392157,16.08183332495166,1.463491426215176,10,-1.15625,-2.28125,-5.84375,-7.15625,1.0,3,0.03293413173652704,1.0,40.25,1.375,42.0,-1.1,40.4375,0.03293413173652704
5212,2000-10-27,43.125,43.1875,41.25,41.625,2949500.0,0.03293413173652704,1.3846153846153846,1.3333333333333333,67.82608695652175,63.80343453697173,-2.406577394705934,-3.8665908123402843,-6.269115769278791,-9.976104505912282,29.884807753764477,1.9375,1.432260334532181,3.4437500000000014,0.1715836887588793,6.7159163112411235,1.8076668443794404,5.0798331556205625,-3.550794561099849,98.38709677419355,24.581013032772958,1.636083155620561,10,-2.03125,-3.15625,-6.546875,-8.40625,-3.1875,4,0.04347826086956519,-1.7777777777777777,41.75,1.0,40.25,1.375,42.0,0.04347826086956519
5213,2000-10-30,44.375,45.0625,42.5,43.1875,3589800.0,0.02898550724637672,1.0,0.7916666666666666,68.10344827586208,63.963076937993435,-3.341735004933014,-4.791239235469845,-7.355794177152603,-11.078612075756041,32.17146477250487,2.5625,1.6519565963231742,4.331249999999997,0.6684255577509362,7.994074442249058,2.4998377788754667,6.162662221124528,-4.294933322545873,85.71428571428571,14.213807029420778,1.8314122211245312,10,-2.34375,-3.46875,-7.421875,-9.5,-6.3125,0,0.018309859154929553,1.3846153846153846,43.125,-1.7777777777777777,41.75,1.0,40.25,0.018309859154929553
5214,2000-10-31,45.625,45.75,43.8125,44.25,2650300.0,0.028169014084507005,1.3846153846153846,1.1578947368421053,69.54732510288066,63.92800042735461,-4.211600887821739,-5.662088101069472,-8.414505788040572,-12.183330999044948,34.6536095445315,1.9375,1.9142413858430416,5.15625,0.9824950643145982,9.330004935685402,3.0693725321573027,7.243127467842697,-4.747743990938531,97.72727272727273,26.75408914989741,2.086877467842701,10,-3.25,-4.375,-8.546875,-10.75,-5.625,1,-0.023287671232876672,1.0,44.375,1.3846153846153846,43.125,-1.7777777777777777,41.75,-0.023287671232876672
5215,2000-11-01,43.9375,44.4375,43.5625,44.0625,3837700.0,-0.03698630136986303,1.0,-0.09090909090909091,62.82527881040892,64.28090664995365,-2.415602660049821,-3.675724679823688,-6.5634715645749395,-10.35240107615742,36.68306170504367,2.0625,1.9939847539730664,3.159374999999997,-1.0825823669041057,7.4013323669041,1.0383963165479457,5.280353683452049,-2.183150072569596,64.63414634146342,-4.982514462309965,2.12097868345205,11,-1.5625,-2.6875,-6.859375,-9.0625,-4.125,2,0.014224751066856278,1.3846153846153846,45.625,1.0,44.375,1.3846153846153846,43.125,0.014224751066856278
5216,2000-11-02,44.1875,44.1875,41.75,43.0,4616400.0,0.005689900426742556,3.1052631578947367,-9.5,65.28301886792453,64.8284610146343,-2.245251253489606,-3.7228008904890686,-6.663809298525365,-10.457558206753149,37.45779620533087,2.4375,2.0590694021439973,3.159374999999997,-1.2729514875351526,7.591701487535147,0.9432117562324223,5.375538243767572,1.5625,65.27777777777779,-5.864809903817033,2.216163243767575,11,-1.65625,-2.9375,-7.109375,-9.3125,-6.9375,3,-0.021216407355021172,1.0,43.9375,1.3846153846153846,45.625,1.0,44.375,-0.021216407355021172
5217,2000-11-03,44.0,44.0,42.0625,43.5,3073800.0,-0.004243281471004279,6.75,0.42105263157894735,62.301587301587304,64.62073482651596,-1.478370426287448,-3.217886277892653,-6.351933398033424,-10.131820794850306,38.27439832069233,2.125,1.9820769965744276,2.6656249999999986,-1.6952120378922757,7.026462037892273,0.4852064810538579,4.846043518946139,1.6700000000000017,56.25,-11.491251483277495,2.1804185189461376,11,-1.0,-2.75,-6.921875,-9.125,-4.8125,4,-0.02840909090909094,3.1052631578947367,44.1875,1.0,43.9375,1.3846153846153846,45.625,-0.02840909090909094
5218,2000-11-06,43.9375,43.9375,42.8125,43.375,1800700.0,-0.0014204545454545858,3.0,1.125,61.44578313253012,64.02230148920631,-0.9690951743769389,-2.8330059136442003,-6.12090711992321,-9.936031084660911,39.13513062907102,1.1875,2.1360874860582726,2.3062499999999986,-1.9046576718746877,6.517157671874685,0.20079616406265188,4.411703835937345,1.6540999999999997,54.6875,-11.529719440914619,2.1054538359373436,11,-0.9375,-2.6875,-6.859375,-9.0625,-3.875,0,-0.09103840682788056,6.75,44.0,3.1052631578947367,44.1875,1.0,43.9375,-0.09103840682788056
5219,2000-11-07,43.25,43.75,42.75,43.75,2098400.0,-0.015647226173541973,3.0,-0.8888888888888888,55.41666666666667,64.16789998625408,-0.09569975350800775,-1.9190149851934848,-5.237157083999037,-9.110900342402942,39.56897211409546,1.1875,2.3458382666021578,1.4125000000000014,-2.6840727010193888,5.509072701019392,-0.6357863505096972,3.4607863505097,2.2647679999999966,55.81395348837209,-6.4279666545340035,2.048286350509697,11,-0.0625,-1.96875,-6.109375,-8.375,-2.8125,1,-0.11994219653179194,3.0,43.9375,6.75,44.0,3.1052631578947367,44.1875,-0.11994219653179194
5220,2000-11-08,42.875,43.0625,42.375,43.0,1606700.0,-0.00867052023121384,4.5,0.25,60.45454545454545,63.6893045076586,0.7719986207593195,-1.3628452700188802,-4.672262940434194,-8.60504063314346,39.37021095932387,0.875,2.418672825853818,0.8781249999999972,-3.112916571939323,4.869166571939317,-1.1173957859696628,2.873645785969657,2.564472639999998,46.15384615384615,-18.5616991345915,1.9955207859696602,11,0.625,-1.40625,-5.734375,-8.0,-2.5625,2,-0.06705539358600587,3.0,43.25,3.0,43.9375,6.75,44.0,-0.06705539358600587
5221,2000-11-09,43.0625,43.375,42.5,42.9375,2860500.0,0.004373177842565523,1.3333333333333333,-1.0,64.15094339622641,63.28095522318134,0.8831259890519547,-1.3487639098469373,-4.653700474265882,-8.641299064604247,39.218080711054036,0.875,2.332960545609936,0.8937499999999972,-2.9609506505387344,4.748450650538729,-1.0336003252693686,2.821100325269363,2.3031831871999984,51.61290322580645,-19.03126301393739,1.927350325269364,11,0.6875,-1.5625,-5.921875,-8.1875,-3.3125,3,-0.07547169811320753,4.5,42.875,3.0,43.25,3.0,43.9375,-0.07547169811320753
5222,2000-11-10,42.875,43.4375,42.5625,43.0,1813800.0,-0.004354136429608135,-1.3333333333333333,-1.0,59.898477157360404,62.36929176557004,1.1526473135514195,-0.9127139326828768,-4.236408359575428,-8.302112365142996,39.42838574299762,0.875,2.5885819025436376,0.5187499999999972,-3.0680725566136076,4.105572556613602,-1.2746612783068016,2.312161278306796,2.4183695234560005,32.0,-39.275682665718534,1.7934112783068012,11,0.875,-1.1875,-5.828125,-8.0,-3.75,4,-0.13119533527696792,1.3333333333333333,43.0625,4.5,42.875,3.0,43.25,-0.13119533527696792
5223,2000-11-13,42.9375,43.5,42.0,42.75,2021400.0,0.001457725947521915,1.2857142857142858,-1.5,54.335260115606935,60.679062322539636,0.9664239535789179,-0.7944361140260057,-4.081282286912312,-8.212020224693859,39.11431838995052,1.5,2.5805060697480044,0.44062499999999716,-2.9952238857617246,3.876473885761719,-1.2772994428808602,2.1585494428808545,2.2850021329868824,53.57142857142857,-13.48957002733475,1.7179244428808604,11,0.15625,-1.125,-5.890625,-8.0625,-2.4375,0,-0.0873362445414847,-1.3333333333333333,42.875,1.3333333333333333,43.0625,4.5,42.875,-0.0873362445414847
5224,2000-11-14,42.875,43.1875,41.75,42.25,3289200.0,-0.0014556040756914523,1.3,3.3333333333333335,64.3835616438356,60.85220485958704,0.6680680466570976,-0.5639534365729872,-3.8135144520778326,-8.002728000713986,38.41185743675396,1.4375,2.393971650581605,0.25312499999999716,-3.0364805894607088,3.542730589460703,-1.3916777947303558,1.8979277947303501,2.2780520903271437,64.28571428571429,-5.740159210597454,1.6448027947303538,11,0.09375,-0.9375,-5.8125,-8.0,-1.3125,1,-0.06559766763848396,1.2857142857142858,42.9375,-1.3333333333333333,42.875,1.3333333333333333,43.0625,-0.06559766763848396
5225,2000-11-15,42.3125,43.0625,41.8125,42.875,2268100.0,-0.013119533527696792,1.6666666666666667,-0.9,53.43511450381679,59.535771041352845,1.0904985669426495,0.05554080691059937,-3.0359615178876425,-7.304197944299112,37.236733338363926,1.25,2.080144740452951,-0.34375,-3.6037296173080264,2.9162296173080264,-1.9737398086540097,1.2862398086540097,2.7724910485205996,32.142857142857146,-34.34766891875628,1.6299898086540117,11,0.5625,0.0625,-5.09375,-7.4375,-1.25,2,-0.04431314623338256,1.3,42.875,1.2857142857142858,42.9375,-1.3333333333333333,42.875,-0.04431314623338256
5226,2000-11-16,41.875,42.5,41.6875,42.3125,2194200.0,-0.010339734121122546,1.0,0.7777777777777778,41.37931034482759,57.21107360171288,1.3024393220494233,0.6753384056791134,-2.3860733163498793,-6.746800126968878,36.24838794240928,0.8125,1.5906266440065693,-0.875,-3.913676131406497,2.163676131406497,-2.394338065703252,0.644338065703252,3.1432912275501863,10.344827586206897,-49.95834527336903,1.51933806570325,11,0.9375,0.5,-4.265625,-6.71875,-1.125,3,-0.03731343283582089,1.6666666666666667,42.3125,1.3,42.875,1.2857142857142858,42.9375,-0.03731343283582089
5227,2000-11-17,41.3125,41.8125,41.0,41.75,2222300.0,-0.013432835820895495,1.8888888888888888,1.0,26.666666666666657,53.34672732772806,1.6132805738603366,1.4707626628921062,-1.6637141810490093,-6.062963179592401,35.81311840795749,0.875,1.2848965435457558,-1.5375000000000014,-4.209356244163288,1.1343562441632855,-2.8734281220816413,-0.2015718779183615,3.5725595784481783,12.5,-42.74691908060342,1.335928122081642,11,1.0625,1.0625,-3.703125,-6.15625,0.0625,4,-0.03782148260211804,1.0,41.875,1.6666666666666667,42.3125,1.3,42.875,-0.03782148260211804
5228,2000-11-20,41.25,41.6875,41.125,41.3125,1277600.0,-0.001512859304084735,-2.6,0.14285714285714285,9.302325581395351,48.222911651586806,1.4018920657397018,1.6835717421440677,-1.4569191827550938,-5.882748590590481,35.151739306444206,0.5625,0.8879028719736439,-1.640625,-4.179427491748015,0.8981774917480152,-2.9100262458740076,-0.3712237541259924,3.40195600374129,11.428571428571429,-36.85675074739835,1.269401245874006,11,1.0,1.125,-3.5,-5.90625,1.1875,0,-0.051515151515151514,1.8888888888888888,41.3125,1.0,41.875,1.6666666666666667,42.3125,-0.051515151515151514
5229,2000-11-21,41.75,41.9375,41.125,41.4375,2021600.0,0.0121212121212122,1.3636363636363635,-5.0,23.88059701492537,44.159139602740126,0.7450957131824154,1.2267796883308009,-1.8723446728291933,-6.294861655258792,33.86347707104231,0.8125,0.5647865634405278,-1.1281249999999972,-3.6877671804826377,1.4315171804826434,-2.4079460902413174,0.15169609024132313,2.68283864351681,36.36363636363637,-9.44662458468575,1.279821090241319,11,0.5,0.625,-3.546875,-6.21875,0.0625,1,-0.029940119760479056,-2.6,41.25,1.8888888888888888,41.3125,1.0,41.875,-0.029940119760479056
5230,2000-11-22,43.875,44.0,41.4375,41.5,3683900.0,0.05089820359281427,-1.05,7.6,47.42268041237113,42.30044371564509,-1.3668787747381757,-0.6458320023314457,-3.886333734060429,-8.311740075501596,33.58017782301614,2.5625,0.29682740102990834,0.8156249999999972,-1.4578182933098276,3.089068293309822,-0.3210966466549152,1.9523466466549095,0.35186832490580144,95.83333333333334,50.317457070755935,1.1367216466549124,11,-1.375,-1.5,-5.15625,-8.0625,-3.0625,2,-0.05270655270655267,1.3636363636363635,41.75,-2.6,41.25,1.8888888888888888,41.3125,-0.05270655270655267
5231,2000-11-24,43.125,43.9375,42.5,43.875,1137500.0,-0.017094017094017144,2.2857142857142856,-0.3157894736842105,43.39622641509434,40.46686029983775,-0.6784243826958232,0.2239429437048983,-3.047868016290309,-7.4289395272597005,32.95864882646967,1.4375,0.1696831049822265,-0.003124999999997158,-2.191414331274345,2.1851643312743505,-1.097269665637171,1.0910196656371767,0.9082562254114563,70.83333333333334,25.573324407559305,1.0941446656371723,11,-0.625,-0.75,-3.71875,-6.40625,-3.875,4,-0.047826086956521685,-1.05,43.875,1.3636363636363635,41.75,-2.6,41.25,-0.047826086956521685
5232,2000-11-27,45.0,45.625,43.0,43.0,3590400.0,0.04347826086956519,-1.625,-2.6666666666666665,56.2962962962963,40.68475320880324,-2.4812204582623565,-1.5846291702926578,-4.804746053037192,-9.184834344767225,32.179187867771084,2.625,0.03343529993656347,1.7781250000000028,-0.5647937122275408,4.1210437122275465,0.606665643886231,2.9495843561137747,-4.0,86.11111111111111,40.3068379778783,1.1714593561137727,11,-1.6875,-2.625,-5.53125,-8.28125,-7.6875,0,-0.09444444444444444,2.2857142857142856,43.125,-1.05,43.875,1.3636363636363635,41.75,-0.09444444444444444
5233,2000-11-28,45.1875,45.5,44.3125,45.25,2390600.0,0.004166666666666652,3.2222222222222223,-0.03125,62.204724409448815,40.44266018276026,-2.5881671989066604,-1.800447572958788,-4.863465294198086,-9.261907094331711,30.69988572759288,1.1875,-0.16981394581074483,1.9249999999999972,-0.5277106379850309,4.377710637985025,0.6986446810074796,3.1513553189925148,-4.094999999999999,90.27777777777779,43.85020363911551,1.2263553189925152,11,-1.875,-2.65625,-5.65625,-8.46875,-7.1875,1,-0.08437067773167362,-1.625,45.0,2.2857142857142856,43.125,-1.05,43.875,-0.08437067773167362
5234,2000-11-29,44.5625,45.5625,43.5625,45.3125,2293300.0,-0.013831258644536604,2.2,12.0,60.30534351145038,41.20601896138621,-1.8982426781494723,-1.3271736215879315,-4.098172949141826,-8.53398284312533,28.660778102471017,2.0,-0.2962275705774715,1.3531249999999986,-0.9238604696392088,3.630110469639206,0.21463226518039846,2.4916177348195987,-3.3793500000000023,74.6268656716418,27.001213451447512,1.1384927348196037,11,-1.25,-1.5625,-4.8125,-7.84375,-6.25,2,-0.04768583450210384,3.2222222222222223,45.1875,-1.625,45.0,2.2857142857142856,43.125,-0.04768583450210384
5235,2000-11-30,44.5625,45.125,43.75,44.0625,2421100.0,0.0,-1.4444444444444444,-0.6666666666666666,59.375,43.205540034183144,-1.7271435875886212,-1.3470113795954148,-3.971107040391132,-8.441989046134296,26.76496616065695,1.375,-0.3345907571844151,1.3218749999999986,-1.0135906218949913,3.6573406218949884,0.1541421890525072,2.48960781094749,-3.2905130000000042,66.0,18.098848253540062,1.167732810947495,11,-1.25,-1.5625,-4.6875,-7.71875,-6.8125,3,-0.061711079943899017,2.2,44.5625,3.2222222222222223,45.1875,-1.625,45.0,-0.061711079943899017
5236,2000-12-01,43.25,44.4375,42.375,44.125,2516600.0,-0.029453015427770013,1.75,-1.75,52.05479452054794,46.02644312905884,-0.22248506998551676,-0.11420294788960206,-2.5764105936321258,-7.032218071875846,25.95949206576159,2.1875,-0.5065355363122634,0.05624999999999858,-2.2364371730973076,2.3489371730973048,-1.0900935865486545,1.2025935865486517,-1.890952740000003,26.923076923076923,-22.03979255143292,1.1463435865486533,12,0.125,-0.0625,-3.3125,-6.40625,-4.4375,4,-0.05635838150289019,-1.4444444444444444,44.5625,2.2,44.5625,3.2222222222222223,45.1875,-0.05635838150289019
5237,2000-12-04,42.75,42.875,41.125,41.5,2295000.0,-0.011560693641618491,1.3333333333333333,-1.4285714285714286,49.01960784313726,50.439474491474606,0.561964683204252,0.3028772969183038,-2.0164633085034325,-6.409922495613962,24.76649912812079,2.125,-0.5223547375271522,-0.3812500000000014,-2.6494149782195606,1.8869149782195578,-1.515332489109781,0.7528324891097782,2.875,36.61971830985916,-11.274397725602206,1.1340824891097812,12,0.625,0.625,-2.71875,-5.8125,-5.5,0,-0.08187134502923976,1.75,43.25,-1.4444444444444444,44.5625,2.2,44.5625,-0.08187134502923976
5238,2000-12-05,39.9375,42.25,39.375,42.0625,5061600.0,-0.06578947368421051,1.3,-1.7,38.07106598984771,52.016193266465976,3.54109099557661,2.951676293901585,0.8688656055680752,-3.495229634778056,23.741898385539166,3.375,-0.4580621581142168,-2.9937499999999986,-5.6369824210291455,-0.3505175789708517,-4.3153662105145685,-1.6721337894854287,5.597499999999997,9.090909090909092,-35.21251068145966,1.3216162105145723,12,2.5625,2.625,0.59375,-2.0,-2.0,1,-0.06572769953051638,1.3333333333333333,42.75,1.75,43.25,-1.4444444444444444,44.5625,-0.06572769953051638
5239,2000-12-06,38.0625,39.6875,37.5625,39.125,4211000.0,-0.04694835680751175,-1.0606060606060606,0.5,34.40366972477065,50.56963652339926,5.406569706202433,4.656875743215366,2.812527390813017,-1.5274033519673509,23.045181806719384,2.375,-0.27973032333017755,-4.609375,-8.025877857647913,-1.192872142352087,-6.3176264288239565,-2.9011235711760435,7.226099999999995,6.6115702479338845,-37.60952481921446,1.7082514288239576,12,3.53125,3.59375,3.40625,0.8125,0.5625,2,-0.0016420361247947435,1.3,39.9375,1.3333333333333333,42.75,1.75,43.25,-0.0016420361247947435
5240,2000-12-07,40.0,40.5,37.5,37.5,3442000.0,0.05090311986863716,-1.4,-2.3529411764705883,43.80165289256198,50.61468390978455,3.197888054551818,2.6276661607170126,0.9696336226761417,-3.359369237021447,22.46096384699525,3.0,0.04361804166040173,-2.528125000000003,-6.144715745221475,1.0884657452214697,-4.336420372610739,-0.7198296273892666,4.825033999999995,36.03603603603604,-11.955048803280619,1.808295372610736,12,1.5625,1.5625,1.8125,-0.78125,-1.1875,3,-0.042187500000000044,-1.0606060606060606,38.0625,1.3,39.9375,1.3333333333333333,42.75,-0.042187500000000044
5241,2000-12-08,39.8125,40.4375,38.625,39.1875,2972000.0,-0.004687499999999956,-1.0714285714285714,0.25,44.91525423728814,49.35012368100587,3.202916913714212,2.6975025992259205,1.2394224433037806,-3.0683499158402014,21.680792258447887,1.8125,0.20252778191822784,-2.5531250000000014,-6.355884342690722,1.2496343426907188,-4.4545046713453615,-0.6517453286546413,4.426531279999999,43.02325581395349,-9.066544870018042,1.9013796713453608,12,1.71875,1.75,2.0,-0.59375,-1.5,4,-0.05180533751962324,-1.4,40.0,-1.0606060606060606,38.0625,1.3,39.9375,-0.05180533751962324
5242,2000-12-11,37.25,39.75,37.25,39.25,2751900.0,-0.06436420722135006,-1.5,-3.2,38.405797101449274,46.70579842456148,5.0852363544742545,5.077300492980413,3.8581462773382214,-0.42117019253098675,21.059092259373376,2.5625,0.014493680988863389,-4.834375000000001,-9.259608230546988,-0.40914176945301506,-7.046991615273491,-2.621758384726512,6.449908777600001,0.0,-54.86892939385538,2.212616615273492,12,4.15625,4.1875,4.640625,1.96875,-0.375,0,0.04194630872483218,-1.0714285714285714,39.8125,-1.4,40.0,-1.0606060606060606,38.0625,0.04194630872483218
5243,2000-12-12,39.1875,39.5625,37.3125,37.4375,2423100.0,0.052013422818791843,-1.25,-0.875,43.1438127090301,44.798961668737,2.466511926582207,2.9981730912822258,2.026736555205119,-2.2678519967361055,20.956052665053715,2.3125,-0.057136278659278616,-2.7093750000000014,-7.297201246824642,1.878451246824639,-5.003288123412318,-0.41546187658768474,3.8674178998399995,59.61538461538461,2.306284771104174,2.293913123412319,12,2.0,2.25,2.9375,0.03125,-0.9375,1,-0.04944178628389151,-1.5,37.25,-1.0714285714285714,39.8125,-1.4,40.0,-0.04944178628389151
5244,2000-12-13,40.0625,41.125,39.875,41.0,2035700.0,0.022328548644338087,1.105263157894737,-0.5357142857142857,39.06810035842294,42.54263948633955,0.990187321399624,2.004432412000696,1.2701817612294306,-3.0350462996197933,20.704102562698388,1.9375,-0.39449227101329143,-1.6937500000000014,-6.327525458521961,2.9400254585219585,-4.010637729260978,0.623137729260975,2.4119261098559974,72.58064516129032,19.312449043273574,2.3168877292609786,12,0.78125,1.375,2.0625,-0.84375,-1.875,2,-0.05304212168486744,-1.25,39.1875,-1.5,37.25,-1.0714285714285714,39.8125,-0.05304212168486744
5245,2000-12-14,40.4375,41.0,39.8125,41.0,1918200.0,0.009360374414976613,3.2222222222222223,0.6,42.124542124542124,41.43927810900557,-0.0351775751165988,1.56183590334998,1.0002778828941814,-3.296969637477787,20.45023595528475,1.1875,-0.8324815579201754,-1.2250000000000014,-5.887172804943873,3.43717280494387,-3.5560864024719407,1.106086402471938,1.5144834988703977,82.25806451612904,29.922415334361453,2.3310864024719375,12,-0.375,1.0,1.796875,-1.21875,-1.875,3,-0.04482225656877903,1.105263157894737,40.0625,-1.25,39.1875,-1.5,37.25,-0.04482225656877903
5246,2000-12-15,40.3125,41.0625,40.125,40.1875,3115200.0,-0.0030911901081916993,-6.5,-0.2222222222222222,34.69387755102041,39.847530298770366,-0.41424405267334663,1.6482837275199813,1.184746336420062,-3.0524841868594024,20.29544005547357,0.9375,-1.2549427242609923,-1.2718750000000014,-5.971272182786244,3.427522182786241,-3.6215735913931226,1.0778235913931198,1.1692851489833558,79.03225806451613,29.689681141209945,2.3496985913931216,12,-0.5625,1.125,2.171875,-1.09375,-0.75,4,-0.037209302325581395,3.2222222222222223,40.4375,1.105263157894737,40.0625,-1.25,39.1875,-0.037209302325581395
5247,2000-12-18,39.75,41.0,39.0,40.6875,1654400.0,-0.013953488372092981,1.56,-7.5,32.66932270916335,39.24733660091655,-0.3598928882654633,2.200546343161399,1.8437168729302655,-2.3885237551285172,21.026029568592662,2.0,-1.7248474029296048,-1.7562500000000014,-6.526101178302966,3.013601178302963,-4.141175589151487,0.6286755891514844,1.3125,63.934426229508205,18.953203686645047,2.3849255891514836,12,-0.5625,1.6875,2.875,-0.53125,-0.4375,0,-0.036163522012578664,-6.5,40.3125,3.2222222222222223,40.4375,1.105263157894737,40.0625,-0.036163522012578664
5248,2000-12-19,39.125,39.9375,38.9375,39.75,1772300.0,-0.01572327044025157,1.0,0.6666666666666666,32.66932270916334,39.05463137696018,0.15391990733188265,2.8018355761766855,2.555884128178974,-1.6616737811800562,21.80751017779593,1.0,-2.0854144449141643,-2.2749999999999986,-7.162113829137567,2.61211382913757,-4.718556914568779,0.1685569145687822,1.9375,8.571428571428571,-31.310676040440825,2.443556914568784,12,0.0625,2.3125,3.59375,0.09375,0.2350006103515625,1,-0.057507987220447254,1.56,39.75,-6.5,40.3125,3.2222222222222223,40.4375,-0.057507987220447254
5249,2000-12-20,40.5,41.0,38.4375,38.625,3063900.0,0.03514376996805102,-1.2777777777777777,-3.0,38.095238095238095,38.42058528836864,-0.9375532521460741,1.4001748364110682,1.2495585422992406,-2.9188086206921824,22.162062628698845,2.5625,-2.375601062607579,-0.8374999999999986,-5.737721530975087,4.0627215309750895,-3.2876107654875426,1.6126107654875455,-3.25,78.57142857142857,40.25837199537629,2.450110765487545,12,-1.3125,0.9375,1.953125,-1.28125,-0.4900016784667969,2,-0.05555555555555558,1.0,39.125,1.56,39.75,-6.5,40.3125,-0.05555555555555558
5250,2000-12-21,41.5625,42.3125,40.5,40.625,2619200.0,0.026234567901234573,-2.0526315789473686,0.5,44.98141263940521,38.4279362219372,-1.9613623683675314,0.16395109570136412,0.2513613862828379,-3.852076696968439,20.958922675365976,1.8125,-2.2720791549206467,0.34062500000000284,-4.414475274276164,5.09572527427617,-2.036925137138084,2.71817513713809,-4.237499999999997,80.64516129032258,39.20216944798082,2.3775501371380847,12,-1.78125,-0.125,0.890625,-2.3125,-0.6225013732910227,3,-0.08120300751879694,-1.2777777777777777,40.5,1.0,39.125,1.56,39.75,-0.08120300751879694
5251,2000-12-22,41.0625,41.75,39.875,41.1875,2610400.0,-0.012030075187969946,2.0,-0.13333333333333333,44.98141263940521,39.15856017059897,-1.4141120894685741,0.5286134709271977,0.8131948419961645,-3.230427941609733,19.730420046135723,1.875,-1.9423588415690887,-0.05624999999999858,-4.726265637300564,4.613765637300567,-2.3912578186502813,2.278757818650284,-3.5379999999999967,67.74193548387096,24.627652827678666,2.3350078186502823,12,-1.25,0.375,1.5625,-1.5,0.8875007629394531,4,-0.060882800608828,-2.0526315789473686,41.5625,-1.2777777777777777,40.5,1.0,39.125,-0.060882800608828
5252,2000-12-26,40.75,41.375,40.125,40.8125,1000100.0,-0.007610350076103556,1.105263157894737,0.5,52.83842794759825,40.23573964155098,-0.6179054904707542,0.5337546833170563,1.2012908528650001,-2.7928695691345666,17.573828320930225,1.25,-1.8973797154096346,-0.15625,-4.454639386245695,4.142139386245695,-2.305444693122844,1.992944693122844,-3.0339799999999997,59.67741935483871,11.75298523326093,2.149194693122847,12,-0.375,0.6875,1.84375,-1.15625,1.4300003051757812,1,-0.02914110429447858,2.0,41.0625,-2.0526315789473686,41.5625,-1.2777777777777777,40.5,-0.02914110429447858
5253,2000-12-27,41.375,41.9375,40.5,40.75,1366300.0,0.015337423312883347,-1.5555555555555556,-10.0,62.67942583732058,42.859220250317385,-1.0057411950781727,-0.4126708841701827,0.6284701232232379,-3.3028764367795134,15.256832114043872,1.4375,-1.842377564787995,0.6593749999999972,-3.149909666581479,4.468659666581473,-1.245267333290741,2.5640173332907352,-3.475120799999999,75.80645161290323,21.720313059291406,1.9046423332907385,12,-1.0,0.0625,1.0,-1.78125,-0.2849998474121094,2,-0.049848942598187285,1.105263157894737,40.75,2.0,41.0625,-2.0526315789473686,41.5625,-0.049848942598187285
5254,2000-12-28,42.4375,42.5625,41.5625,41.9375,1271500.0,0.025679758308157163,1.6666666666666667,0.8,60.0,44.84538223647938,-1.8952213495618864,-1.731297754155868,-0.37648792034318035,-4.2410415921757405,13.734068321066701,1.1875,-1.3905648673989504,1.828125,-1.6319087977509739,5.288158797750974,0.09810810112450952,3.5581418988754905,-4.361115968,95.34883720930233,37.369279884766215,1.7300168988754885,12,-1.9375,-1.0,-0.125,-2.59375,-1.3574981689453125,3,-0.07251839504326218,-1.5555555555555556,41.375,1.105263157894737,40.75,2.0,41.0625,-0.07251839504326218
5255,2000-12-29,41.8125,42.875,41.6875,42.875,1459700.0,-0.014727540500736325,1.2352941176470589,-2.125,57.920792079207914,47.4261505173891,-1.1786095337821294,-1.3943746154750443,0.25968047060112553,-3.510045968904919,12.195024664743977,1.1875,-1.1556063249232125,1.3406250000000028,-1.6438399855543722,4.325089985554378,-0.1516074927771811,2.832857492777187,-3.4669490099200004,64.58333333333334,4.51726054222096,1.4922324927771868,12,-1.15625,-0.375,0.5,-1.375,1.0374984741210938,4,-0.0431091582294002,1.6666666666666667,42.4375,-1.5555555555555556,41.375,1.105263157894737,40.75,-0.0431091582294002
5256,2001-01-02,40.8125,40.875,39.5,40.5,2900100.0,-0.02391629297458897,5.285714285714286,-0.29411764705882354,66.10169491525424,51.140858540288086,-0.11200427045107375,-0.6180360889309569,1.3118456639897715,-2.3988097403961888,11.871108551402784,2.3125,-0.9153644042113385,0.4624999999999986,-2.228982667112767,3.153982667112764,-0.8832413335563842,1.8082413335563814,-2.1045930891264035,38.88888888888889,-27.58646686745957,1.3457413335563837,1,-0.15625,0.625,1.625,0.0625,1.0374984741210938,1,0.0031240092302353695,1.2352941176470589,41.8125,1.6666666666666667,42.4375,-1.5555555555555556,41.375,0.0031240092302353695
5257,2001-01-03,39.25,40.8125,38.25,40.8125,5268100.0,-0.038284839203675314,2.28,-5.0,50.292397660818715,53.09897797936091,1.5333613474900076,0.7049515340324106,2.931593574903488,-0.7310341874102448,12.73792014196687,2.5625,-0.8021878122664035,-0.9249999999999972,-3.4063780127391396,1.5563780127391453,-2.1656890063695684,0.3156890063695741,3.625,21.62162162162162,-43.83276740537254,1.2406890063695704,1,1.3125,2.1875,3.1875,1.875,2.1699981689453125,2,0.06878982835514535,5.285714285714286,40.8125,1.2352941176470589,41.8125,1.6666666666666667,42.4375,0.06878982835514535
5258,2001-01-04,37.3125,38.6875,35.375,38.0,8586300.0,-0.04936305732484081,2.212121212121212,0.44,38.29787234042553,53.12149289549284,3.561220816669497,2.567338613139704,4.868740233211668,1.2676134847663931,13.395204619283874,3.875,-0.6001754594281579,-2.731250000000003,-5.523715190849337,0.06121519084933169,-4.127482595424667,-1.3350174045753391,5.469999999999999,25.833333333333336,-37.12016415273412,1.396232595424667,1,1.8125,3.15625,5.53125,3.8125,4.237499237060547,3,0.13045226948544797,2.28,39.25,5.285714285714286,40.8125,1.2352941176470589,41.8125,0.13045226948544797
5259,2001-01-05,38.0,38.125,36.625,37.3125,2431400.0,0.018425460636515956,2.2,-1.0,39.89637305699482,52.55648849744725,2.773461363820772,1.976238992302001,4.138496664728635,0.6468776659440891,13.154243453242936,1.5,-0.2860096052264609,-2.0406249999999986,-4.842549561796758,0.7612995617967613,-3.441587280898375,-0.6396627191016222,4.486199999999997,35.0,-24.4577417244939,1.4009622808983782,1,1.125,2.46875,4.921875,3.125,4.0,4,0.08131579348915507,2.212121212121212,37.3125,2.28,39.25,5.285714285714286,40.8125,0.08131579348915507
5260,2001-01-08,38.3125,38.9375,37.25,38.3125,3379300.0,0.008223684210526327,1.7,0.0,41.83673469387755,52.20707983683307,2.1808018703445313,1.6135617599712972,3.8424194556837676,0.44355469433641304,13.281031164268137,1.6875,0.0984538667482795,-1.6437499999999972,-4.550496915639343,1.2629969156393486,-3.09712345781967,-0.1903765421803243,3.889251999999999,53.40909090909091,-3.425025470219275,1.4533734578196746,1,0.8125,1.9375,4.84375,2.8125,4.087501525878906,0,0.07223495806994285,2.2,38.0,2.212121212121212,37.3125,2.28,39.25,0.07223495806994285
5261,2001-01-09,37.75,38.5,37.3125,38.125,2214300.0,-0.014681892332789603,1.1111111111111112,-100.0,41.83673469387755,50.98466947530854,2.4853733590868643,2.12244047443059,4.3667876682184925,1.0911143699319439,13.414670640742512,1.1875,0.2919371464306266,-2.1031249999999986,-5.173107802540535,0.9668578025405381,-3.638116401270267,-0.5681335987297302,4.1786819200000025,43.67816091954023,-11.751456363334803,1.534991401270267,1,1.375,2.15625,5.40625,3.375,4.849998474121094,1,0.1350992973277112,1.7,38.3125,2.2,38.0,2.212121212121212,37.3125,0.1350992973277112
5262,2001-01-10,38.8125,39.0,37.25,37.9375,2685800.0,0.0281456953642385,1.8,-2.3333333333333335,48.76847290640394,49.43900803854003,1.2506563647223103,1.2469318588376694,3.2333888872179557,0.11373034625475498,12.766723332972665,1.75,0.2788380518063107,-1.1187499999999986,-3.9824003664121648,1.7449003664121676,-2.5505751832060852,0.31307518320608807,2.854034643200002,94.82758620689656,32.08808214279014,1.431825183206084,1,0.3125,0.3125,4.46875,2.4375,4.877498626708977,2,0.0782608302511072,1.1111111111111112,37.75,1.7,38.3125,2.2,38.0,0.0782608302511072
5263,2001-01-11,37.25,39.1875,36.5625,39.1875,3556100.0,-0.040257648953301084,1.7096774193548387,-2.2142857142857144,37.37864077669904,46.92552368039548,2.421094743300813,2.8004155511878395,4.665074539051012,1.7371574267829715,12.190310431666433,2.625,0.2519870392556598,-2.5843750000000014,-5.67597945272437,0.507229452724367,-4.130177226362186,-1.0385727736378172,4.164873257472003,26.190476190476193,-33.1193199202194,1.5458022263621851,1,1.875,1.875,6.125,4.0,6.700000762939453,3,0.11194625956900173,1.8,38.8125,1.1111111111111112,37.75,1.7,38.3125,0.11194625956900173
5264,2001-01-12,37.9375,38.5,37.4375,38.0,2552100.0,0.01845637583892623,1.0,0.03225806451612903,35.5,44.43432456048348,1.1489675784232176,2.050693330695694,3.8117544910965506,1.1201905640028684,12.679301265423076,1.25,0.09467177999012222,-1.7906249999999986,-4.993285027227344,1.412035027227347,-3.391955013613675,-0.18929498638632225,3.235778327173122,52.38095238095239,-4.055323962636081,1.601330013613673,1,0.1875,1.1875,4.59375,3.3125,4.882499694824219,4,0.09522238516139825,1.7096774193548387,37.25,1.8,38.8125,1.1111111111111112,37.75,0.09522238516139825
5265,2001-01-16,38.625,39.0,38.25,38.5,1863100.0,0.01812191103789118,-1.4,-2.0,40.39408866995074,41.57792386656087,-0.042721151491889486,1.286397366628563,3.0174058948852007,0.5019498657525787,13.034846349231083,1.0625,-0.2707425354287878,-1.0125000000000028,-4.233167224104491,2.2081672241044856,-2.622833612052247,0.5978336120522414,2.316347194086198,78.57142857142857,22.591786231980294,1.610333612052243,1,-0.53125,0.5,3.0,2.625,4.224998474121094,1,0.08737864077669899,1.0,37.9375,1.7096774193548387,37.25,1.8,38.8125,0.08737864077669899
5266,2001-01-17,38.8125,38.9375,38.25,38.5625,1970300.0,0.004854368932038833,1.75,2.0,42.28855721393035,40.68860826135106,-0.6076576844581538,1.0337606970703561,2.71497359818985,0.37552313701429796,13.452758978419807,0.6875,-0.6918758927325683,-0.75,-3.9743420381447123,2.4743420381447123,-2.362171019072356,0.8621710190723562,1.9061933063227485,85.71428571428571,28.954757833373215,1.6121710190723555,1,-1.53125,0.3125,2.75,2.4375,3.987499237060547,2,0.09243160131088968,-1.4,38.625,1.0,37.9375,1.7096774193548387,37.25,0.09243160131088968
5267,2001-01-18,38.3125,38.75,38.0,38.125,2446000.0,-0.012882447665056307,-2.4285714285714284,0.75,37.688442211055275,40.620893802532144,-0.28455068292151253,1.4973130176106508,3.0979062130325374,0.9213356522433571,13.32690695081984,0.8125,-1.0903379215494766,-1.1781250000000014,-4.448625877058731,2.0923758770587284,-2.813375438529363,0.45712543852935994,2.1924455740698363,66.66666666666666,11.807666837794216,1.6352504385293638,1,-0.4375,0.8125,3.234375,2.9375,5.717498779296882,3,0.11190860617608078,1.75,38.8125,-1.4,38.625,1.0,37.9375,0.11190860617608078
5268,2001-01-19,36.875,37.625,36.5,37.375,4392100.0,-0.037520391517128826,1.25,-2.6666666666666665,28.292682926829272,39.331594899180416,1.2117969688947454,2.906630286759409,4.401236146468406,2.4177111555006405,13.412177946585723,1.8125,-1.584404933600318,-2.503124999999997,-5.975164395771486,0.9689143957714919,-4.239144697885742,-0.7671053021142527,3.4247477511070414,15.0,-33.30234536135366,1.7360196978857443,1,0.96875,2.25,4.546875,4.375,7.334999084472656,4,0.18481352208024338,-2.4285714285714284,38.3125,1.75,38.8125,-1.4,38.625,0.18481352208024338
5269,2001-01-22,38.25,38.25,35.875,35.875,3945100.0,0.03728813559322042,1.0,-4.75,36.866359447004605,38.7793309828612,-0.1385848546318087,1.427617817549617,2.9274409746684853,1.126147081139493,14.269740869256154,2.375,-1.7389140683658013,-1.015625,-4.48040906519379,2.44915906519379,-2.7480170325968913,0.7167670325968913,1.8527578410627612,76.0,28.52785542312438,1.732392032596894,1,-0.71875,0.875,3.0625,3.0,6.069999694824219,0,0.1490196277892668,1.25,36.875,-2.4285714285714284,38.3125,1.75,38.8125,0.1490196277892668
5270,2001-01-23,38.1875,38.5,37.25,37.4375,2878900.0,-0.0016339869281045694,-1.2222222222222223,0.3157894736842105,39.6039603960396,38.53124494976809,-0.10692509824590246,1.2904701263719005,2.9004718253946535,1.269572789938124,15.674240397841729,1.25,-1.5767862950563227,-0.9093749999999972,-4.228843836314454,2.4100938363144593,-2.5691094181572254,0.7503594181572311,1.7261475274202525,75.51020408163265,25.838962213168138,1.6597344181572284,1,-0.65625,0.9375,2.953125,3.0625,5.182498931884773,1,0.12130932097739366,1.0,38.25,1.25,36.875,-2.4285714285714284,38.3125,0.12130932097739366
5271,2001-01-24,38.5625,38.6875,37.625,37.625,2155100.0,0.009819967266775809,-1.2666666666666666,1.25,46.994535519125684,38.334140795626055,-0.3962181417045443,0.7574058550039169,2.432470938634495,0.9834904131975364,16.985137328210957,1.0625,-1.4674078362012324,-0.40937499999999716,-3.603086697679423,2.7843366976794286,-2.0062308488397065,1.1874808488397122,1.1696016263234412,93.47826086956522,38.59587578615255,1.5968558488397127,1,-1.03125,0.5625,2.1875,2.71875,5.7675018310546875,2,0.11118310467737036,-1.2222222222222223,38.1875,1.0,38.25,1.25,36.875,0.11118310467737036
5272,2001-01-25,39.5625,39.75,38.3125,38.5625,2076200.0,0.025931928687196182,1.0909090909090908,1.0666666666666667,60.714285714285715,40.92699023313569,-1.4289074633638066,-0.35428450594974237,1.355217272629588,0.08985362499382177,18.066032975311263,1.4375,-1.3784309459666275,0.6499999999999986,-2.4472186164193204,3.7472186164193175,-0.8986093082096573,2.1986093082096545,-4.1875,95.16129032258065,35.092305736940865,1.548609308209658,1,-1.75,-0.4375,1.03125,1.90625,4.0774993896484375,3,0.08183252415950837,-1.2666666666666666,38.5625,-1.2222222222222223,38.1875,1.0,38.25,0.08183252415950837
5273,2001-01-26,39.3125,39.875,39.0625,39.6875,1619700.0,-0.006319115323854652,1.1666666666666667,-0.375,56.52173913043478,43.26273902540622,-0.956121001776701,-0.2811385372403947,1.5214509114729964,0.43711088486215743,19.29720924960705,0.8125,-1.2448236079936237,0.5031249999999972,-2.378724677861271,3.3849746778612655,-0.937799838930637,1.9440498389306313,-3.8500000000000014,85.9375,21.75984890833415,1.4409248389306333,1,-1.4375,-0.1875,1.0,2.1875,4.557498931884773,4,0.11999996894872833,1.0909090909090908,39.5625,-1.2666666666666666,38.5625,-1.2222222222222223,38.1875,0.11999996894872833
5274,2001-01-29,39.36000061035156,39.849998474121094,38.88000106811523,39.0099983215332,1232600.0,0.0012082826162560512,-2.180336070340835,-0.9333394368489584,55.34575424902156,44.92403520085853,-0.8723575840567364,-0.601877722138326,1.3910236903694155,0.48014754866078135,20.2474305255914,0.9699974060058665,-1.2899500153213665,0.704500579833983,-1.6402750624457099,3.0492762221136758,-0.4678872413058599,1.8768884009738258,-3.7210006103515667,80.38097563244048,14.228100507448985,1.1723878211398455,1,-1.4850006103515625,-0.2350006103515625,0.9524993896484375,2.1399993896484375,5.380001068115234,0,0.12322150403741494,1.1666666666666667,39.3125,1.0909090909090908,39.5625,-1.2666666666666666,38.5625,0.12322150403741494
5275,2001-01-30,40.0099983215332,40.04999923706055,39.400001525878906,39.61000061035156,1881400.0,0.016514169235319898,1.7083263794514778,1.1428431297751522,61.43145526190979,47.051023872856256,-1.4586224142161086,-1.469162952537154,0.6820764621753739,-0.06862635032995001,21.00181663164807,0.6899986267089844,-1.0106690097171906,1.4446233749389634,-0.49232686260849334,3.38157361248642,0.4761482561652315,2.4130984937126954,-4.201558321533206,98.35047719124933,28.142089416436505,0.9684751187737292,1,-2.0474987030029297,-0.8849983215332031,0.3025016784667969,1.4900016784667969,5.260002136230469,1,0.10772310807549812,-2.180336070340835,39.36000061035156,1.1666666666666667,39.3125,1.0909090909090908,39.5625,0.10772310807549812
5276,2001-01-31,40.93999862670898,40.93999862670898,39.93000030517578,40.0,2478100.0,0.02324419755537077,1.1489357384899632,2.350010013637603,60.907454120949254,49.63091408506669,-2.296613721100421,-2.5182327272018483,-0.2831779960727161,-0.891965239570915,21.573972182382434,1.009998321533196,-0.7149244093337401,2.368248748779287,0.3995788328732459,4.336918664685328,1.3839137908262629,3.352583706732311,-4.877065072485344,100.0,31.546471620203107,0.9843349579530222,1,-2.532499313354485,-1.8149986267089773,-0.33062362670897727,0.5600013732910227,3.6200027465820384,2,0.05935516332896218,1.7083263794514778,40.0099983215332,-2.180336070340835,39.36000061035156,1.1666666666666667,39.3125,0.05935516332896218
5277,2001-02-01,41.95000076293945,41.9900016784668,40.72999954223633,41.11999893188477,2762100.0,0.024670302152173473,1.7692243200643885,0.8829819613254054,75.54348028900476,54.881002680863965,-3.0579504094571135,-3.494764588555512,-1.2992910059576133,-1.813298668834321,21.583419167835213,1.2600021362304688,-0.5003371272999999,3.243250846862793,0.7724765600617545,5.7140251336638315,2.0078637034622773,4.478637990263309,-5.49690200291699,98.71379718080435,23.885093854416738,1.2353871434005181,2,-3.0174999237060547,-2.825000762939453,-1.3250007629394531,-0.4500007629394531,2.259998321533203,3,0.056734231819557834,1.1489357384899632,40.93999862670898,1.7083263794514778,40.0099983215332,-2.180336070340835,39.36000061035156,0.056734231819557834
5278,2001-02-02,42.18000030517578,42.9900016784668,41.79999923706055,42.9900016784668,2653000.0,0.005482706509019275,1.9382726514926745,-0.9759031160952377,74.26365545943483,59.03625779335622,-2.7449606939869113,-3.521979641312747,-1.5308399299809707,-1.9613734069163868,20.634607728217276,1.19000244140625,-0.30856362799902115,3.229875373840329,0.4039668952925126,6.055783852388146,1.816921134566421,4.6428296131142375,-5.173211253308885,80.29194031623932,2.51536316401679,1.412954239273907,2,-2.059999465942383,-2.997499465942383,-1.2737503051757812,-0.6800003051757812,0.7099990844726562,4,0.03461353897367103,1.7692243200643885,41.95000076293945,1.1489357384899632,40.93999862670898,1.7083263794514778,40.0099983215332,0.03461353897367103
5279,2001-02-05,41.09000015258789,42.34000015258789,40.91999816894531,42.18000030517578,1977400.0,-0.025841634535363922,1.014187428812601,1.3456769192368734,63.47731016511444,61.6888522121423,-1.351908692450479,-2.3068904251989863,-0.47120596163114925,-0.8288852221294434,19.410391410067014,1.4200019836425781,-0.016921939906033856,1.985375213623044,-0.9572794236800064,4.9280298509260945,0.5140478949715188,3.4567025322745693,-3.3652255855290036,47.07516865955369,-29.33677496060225,1.471327318651527,2,-0.7824993133544922,-1.9074993133544922,-0.18375015258789062,0.4099998474121094,1.1300010681152415,0,0.06765633411957528,1.9382726514926745,42.18000030517578,1.7692243200643885,41.95000076293945,1.1489357384899632,40.93999862670898,0.06765633411957528
5280,2001-02-06,41.08000183105469,41.77999877929688,40.849998474121094,41.75,1970000.0,-0.00024332736666032861,1.5479609539934065,0.6146771331679132,62.64288898644533,63.427558152955605,-0.9928713580246651,-2.191274937132299,-0.5608216729788893,-0.776025661254593,18.642683337699236,0.9300003051757884,0.5704331157065496,1.8370018005371094,-1.2073363825314516,4.88133998360567,0.3148327090028289,3.35917089207139,-2.723400010626854,37.58173234550171,-36.09809917856426,1.522169091534281,2,-0.42875099182128906,-1.897500991821289,-0.1112518310546875,0.4199981689453125,0.9299964904785156,1,0.08909444216833773,1.014187428812601,41.09000015258789,1.9382726514926745,42.18000030517578,1.7692243200643885,41.95000076293945,0.08909444216833773
5281,2001-02-07,42.849998474121094,42.900001525878906,41.16999816894531,41.33000183105469,1905200.0,0.0430865765377928,1.1358029924130038,-2.2686579061240293,72.16117461800843,64.69943469781369,-2.3364283362685754,-3.7519674196193122,-2.387740218033528,-2.500417059441716,18.07645720515916,1.8199996948242188,1.0141910812548645,3.351998519897464,-0.004185578323074424,6.708182618118002,1.6739064707871947,5.030090569007733,-3.9373886707285877,93.80517380486998,18.44351290005369,1.6780920491102675,2,-1.9149971008300781,-3.6674976348876953,-1.8031234741210938,-1.3499984741210938,-1.30999755859375,2,0.05647612765036891,1.5479609539934065,41.08000183105469,1.014187428812601,41.09000015258789,1.9382726514926745,42.18000030517578,0.05647612765036891
5282,2001-02-08,41.849998474121094,42.7599983215332,41.72000122070313,42.75,2122200.0,-0.0233372237015117,1.2608677624268003,-0.5921075747004703,75.38265713251408,66.79509225360027,-1.0927359680579443,-2.6485293265368313,-1.517901915762394,-1.4571699319394966,17.817886854706273,1.1299972534179616,1.415412289345113,2.2001235961914034,-1.2973802530010161,5.697627445383823,0.4513716715951972,3.9488755207876096,-2.4481016457196745,46.72890199273069,-34.76990513413586,1.7487519245962084,2,-0.9149971008300781,-2.6674976348876953,-0.8031234741210938,-0.34999847412109375,-0.23999786376953125,3,0.06475514929458637,1.1358029924130038,42.849998474121094,1.5479609539934065,41.08000183105469,1.014187428812601,41.09000015258789,0.06475514929458637
5283,2001-02-09,41.41999816894531,42.34000015258789,41.290000915527344,41.849998474121094,1715400.0,-0.010274798586711542,-2.043498932982452,0.47777730682829656,67.89949010978407,68.189951793685,-0.3714059167283139,-1.9922488309322546,-1.2317882118782393,-0.982990036293458,17.122432901324412,1.0499992370605469,1.6885910786989626,1.5616233825683565,-1.8290457139849536,4.952292479121667,-0.13371116570829855,3.2569579308450116,-1.5875287585360454,27.80482177016576,-52.142771374297865,1.6953345482766558,2,-0.22499656677246094,-2.237497329711914,-0.4199981689453125,0.0800018310546875,-0.4199981689453125,4,0.06735878896342284,1.2608677624268003,41.849998474121094,1.1358029924130038,42.849998474121094,1.5479609539934065,41.08000183105469,0.06735878896342284
5284,2001-02-12,41.54999923706055,41.599998474121094,40.81999969482422,41.45000076293945,1389100.0,0.003138606322119708,6.800106813153277,-0.23255442593282588,68.84281560458645,69.01343627620463,-0.1766647397367791,-1.937047419988943,-1.4869831868499972,-1.0596234697799218,16.26411944253835,0.779998779296875,1.7274948690090497,1.5109994888305636,-1.8333862601791608,4.855385237840288,-0.1611933856742951,3.183192363335422,-1.3386259544843782,35.09610094266955,-43.53683647867412,1.6721928745048622,2,-0.08999824523925781,-2.1174983978271484,-1.7531242370605469,-0.9874992370605469,-1.0499992370605469,0,0.03225030510692961,-2.043498932982452,41.41999816894531,1.2608677624268003,41.849998474121094,1.1358029924130038,42.849998474121094,0.03225030510692961
5285,2001-02-13,42.0,42.0,40.650001525878906,40.900001525878906,1734300.0,0.0108303434705741,1.4545460850748029,11.000152590218967,69.10253366346709,69.92400066981772,-0.3516811030617646,-2.235871723214075,-2.059530035620014,-1.4610816412009981,15.816666662483614,1.3499984741210938,1.8698077773561366,1.792250251770021,-1.5920772995915797,5.176577803131622,0.10008647608921706,3.484414027450825,-1.4551913099169553,59.99993218315972,-16.063032804654092,1.6921637756808003,2,-0.17999839782714844,-2.5674991607666016,-2.203125,-1.4375,-2.3699989318847727,1,0.005238124302455516,6.800106813153277,41.54999923706055,-2.043498932982452,41.41999816894531,1.2608677624268003,41.849998474121094,0.005238124302455516
5286,2001-02-14,42.400001525878906,42.45000076293945,41.43999862670898,41.599998474121094,1658100.0,0.009523845854259694,1.2444453863434228,0.7272765104488171,66.89492012643129,68.96304954064288,-0.5842409185000363,-2.4805027982344114,-2.5376439580303725,-1.825688920948103,15.449661238099537,1.0100021362304759,2.0563234461468625,2.0128767013549833,-1.4396794613060067,5.465432864015973,0.2865986200244848,3.739154782685482,-1.75,82.93851457993972,8.907542834521365,1.7262780813304959,2,-0.5799999237060547,-2.967500686645508,-2.7125015258789062,-1.8375015258789062,-1.6200027465820241,2,-0.009198188450716516,1.4545460850748029,42.0,6.800106813153277,41.54999923706055,-2.043498932982452,41.41999816894531,-0.009198188450716516
5287,2001-02-15,42.599998474121094,42.599998474121094,41.560001373291016,41.650001525878906,1538300.0,0.004716908986904578,1.1894746141120158,1.1874916553815635,69.69152462748704,68.45503500375979,-0.7625272952608455,-2.469430744255945,-2.7989208686462916,-1.997750842340153,14.967594350785813,1.0399971008300781,2.1442241569648743,1.9984987258911104,-1.4440919062019617,5.441089357984183,0.27720340984457437,3.7197940419376465,-1.9499969482421875,100.0,26.340154971251394,1.7212953160465374,2,-0.8249969482421875,-3.1674976348876953,-3.0843734741210938,-2.0374984741210938,-3.039997100830078,3,-0.024882572689238103,1.2444453863434228,42.400001525878906,1.4545460850748029,42.0,6.800106813153277,41.54999923706055,-0.024882572689238103
5288,2001-02-16,43.68999862670898,44.0,42.790000915527344,42.900001525878906,2989100.0,0.02558685895845847,-1.3960417728929428,0.8315785669541679,73.05644332734381,69.5193831328964,-1.8056972683733434,-3.1860400873616967,-3.8481293935865892,-3.031239238962094,14.03905419877421,1.4000015258789062,2.212020818624154,2.747748947143549,-0.484460933044744,5.979958827331842,1.1316440070494025,4.3638538872376955,-2.7591970825195276,90.74622344798665,17.195615602050353,1.6161049400941478,2,-1.3649978637695241,-3.7524986267089773,-4.564998626708977,-3.1274986267089773,-3.4399986267089773,4,-0.047608104411471674,1.1894746141120158,42.599998474121094,1.2444453863434228,42.400001525878906,1.4545460850748029,42.0,-0.047608104411471674
5289,2001-02-20,43.95000076293945,44.5,43.0099983215332,43.02000045776367,3278100.0,0.005951067621950745,-2.136830523855797,1.177219896375069,71.88890245225694,70.546717962431,-1.8074133125829306,-3.1590852588631435,-4.003031517573191,-3.2246604266192165,13.154909441515402,1.4900016784667969,2.057271966898057,2.7227510452270494,-0.5151158997353207,5.960617990189419,1.1038175727458608,4.341684517708238,-2.589511434936526,85.71429986901215,14.668652212570876,1.6189334724811855,2,-1.375,-3.762500762939453,-4.825000762939453,-3.387500762939453,-3.720001220703125,1,-0.0671217454318459,-1.3960417728929428,43.68999862670898,1.1894746141120158,42.599998474121094,1.2444453863434228,42.400001525878906,-0.0671217454318459
5290,2001-02-21,42.81999969482422,44.25,42.81999969482422,43.45000076293945,3562700.0,-0.025711059123987523,-3.5396758118328076,-0.677420281056958,60.21739626201166,69.21963147843138,-0.452189867694031,-1.754171617907133,-2.84135518590476,-2.032975421280355,12.37230246907751,1.4300003051757812,1.8826893462505296,1.3611249923706055,-1.6132121792645293,4.33546216400574,-0.12604359344696547,2.8482935781881764,-0.9571886593017567,45.09805388195151,-21.364489970404485,1.4871685858175674,2,-0.24499893188476562,-2.6324996948242188,-4.194999694824219,-2.2574996948242188,-2.520000457763672,2,-0.054180282843501404,-2.136830523855797,43.95000076293945,-1.3960417728929428,43.68999862670898,1.1894746141120158,42.599998474121094,-0.054180282843501404
5291,2001-02-22,42.849998474121094,43.34000015258789,42.099998474121094,42.83000183105469,3400400.0,0.0007005786901137512,1.4800033569335938,-0.031740649466246044,55.4744403600667,67.00760739260389,-0.5388550077431802,-1.524662643177166,-2.8326324276886723,-2.006477275172685,11.484027847780066,1.2400016784667969,1.9023405409467102,1.1767488479614272,-1.5240831650930957,3.87758086101595,-0.17366715856583426,2.5271648544886887,1.6500015258789062,43.87747290460787,-17.741061010293826,1.3504160065272617,2,-0.2749977111816406,-2.6624984741210938,-4.240623474121094,-2.2874984741210938,-2.049999237060547,3,-0.07514579978224634,-3.5396758118328076,42.81999969482422,-2.136830523855797,43.95000076293945,-1.3960417728929428,43.68999862670898,-0.07514579978224634
5292,2001-02-23,42.79999923706055,43.209999084472656,42.5099983215332,42.599998474121094,3030400.0,-0.0011668433801869105,-2.6842041861165487,10.001716901945823,53.85571614087246,65.44718806272483,-0.3798744620643717,-1.2855951604773352,-2.6610846215796897,-1.8987003410915548,11.40972169817405,0.7000007629394531,1.9444154469359347,0.9648746490478501,-1.5872792424864386,3.517028540582139,-0.3112022967192942,2.2409515948149945,1.6520007324218753,29.166679912134864,-28.84681534050765,1.2760769457671441,2,-0.22499847412109375,-2.612499237060547,-4.596874237060547,-2.299999237060547,-2.1199989318847656,4,-0.047196273218961804,1.4800033569335938,42.849998474121094,-3.5396758118328076,42.81999969482422,-2.136830523855797,43.95000076293945,-0.047196273218961804
5293,2001-02-26,44.02999877929688,44.18000030517578,42.61000061035156,42.900001525878906,2589100.0,0.028738307573876742,1.1958033003793356,5.649964714184933,67.97065946257518,65.35028182472357,-1.34181738043209,-2.2599175663811764,-3.8151977965654496,-3.0502099200450985,11.634432595476863,1.5699996948242188,1.7452704901544962,1.9589992523193445,-0.481025476879573,4.399023981518262,0.7389868877198822,3.1790116169188067,0.3749611602783105,80.4166282548092,20.15121404891432,1.22001236459946,2,-1.454998016357429,-3.842498779296882,-5.529998779296882,-3.529998779296882,-4.029998779296882,0,-0.10152163365736178,-2.6842041861165487,42.79999923706055,1.4800033569335938,42.849998474121094,-3.5396758118328076,42.81999969482422,-0.10152163365736178
5294,2001-02-27,44.209999084472656,44.349998474121094,43.52000045776367,43.849998474121094,2548100.0,0.004088128779608624,1.5937462747061488,0.3185853852853583,68.74250194846549,65.3102783008345,-1.234653369888484,-2.1691516075961914,-3.9438636836773497,-3.1498767233351117,11.793627843424177,0.8299980163574219,1.5961592789754278,1.8964996337890625,-0.366700380480637,4.159699648058762,0.7648996266542127,3.0280996409239123,0.14886162579345097,93.77780490451389,29.37722440375444,1.1316000071348515,2,-1.239999771118164,-4.022499084472656,-5.725624084472656,-3.7099990844726562,-4.25,1,-0.08957247605697138,1.1958033003793356,44.02999877929688,-2.6842041861165487,42.79999923706055,1.4800033569335938,42.849998474121094,-0.08957247605697138
5295,2001-02-28,44.31999969482422,45.0,43.5,44.459999084472656,3599200.0,0.0024881387158905977,1.4590139330114815,-0.38888653414148266,60.98655219918072,64.65379297558445,-1.0962343743814316,-2.0445258191687827,-4.012282475177983,-3.1880680899919724,12.255602446869446,1.5,1.6015092903075612,1.7910001754760714,-0.36701904948367314,3.949019400435816,0.7119905629961991,2.8700097879559436,-2.220001220703125,76.55172595229263,15.215029444211567,1.0790096124798734,2,-1.039999008178711,-3.1949996948242188,-5.991874694824219,-3.8199996948242188,-4.220001220703125,2,-0.09228339758011161,1.5937462747061488,44.209999084472656,1.1958033003793356,44.02999877929688,-2.6842041861165487,42.79999923706055,-0.09228339758011161
5296,2001-03-01,43.36999893188477,44.72999954223633,43.11000061035156,43.75,2506500.0,-0.021435035412475156,-2.6000067817012744,2.7143051771116657,61.44578105601576,63.73759924542097,0.006515557733806077,-0.9519481580363589,-3.0268519180890863,-2.1940060461130173,13.316723375397729,1.6199989318847656,1.5737782895434123,0.7194993972778363,-1.332871977425178,2.7718707719808506,-0.3066862900736709,1.7456850846293435,-1.2120004272461031,34.53815384096888,-27.46298006928071,1.026185687351509,3,0.18000030517577414,-2.0574989318847727,-5.041873931884773,-2.8699989318847727,-3.4199981689453196,3,-0.07078625248863502,1.4590139330114815,44.31999969482422,1.5937462747061488,44.209999084472656,1.1958033003793356,44.02999877929688,-0.07078625248863502
5297,2001-03-02,44.33000183105469,44.5,43.060001373291016,43.25,1995000.0,0.022135183832438177,1.0281696951461945,-2.8421020930583274,70.29289615625672,63.43053844863351,-0.7624599963985972,-1.817699560788597,-3.921405389323475,-3.0829610927930133,14.291098800150603,1.4399986267089844,1.5405212543781985,1.560502243041995,-0.5942913562582888,3.715295842342279,0.4831054433918496,2.6378990426921405,-2.11516329650879,71.96659665072687,5.4068824711229695,1.0773967996501421,3,-0.7800025939941406,-2.6737518310546875,-6.0018768310546875,-3.8300018310546875,-5.210002899169915,4,-0.07963010259839987,-2.6000067817012744,43.36999893188477,1.4590139330114815,44.31999969482422,1.5937462747061488,44.209999084472656,-0.07963010259839987
5298,2001-03-05,43.63999938964844,44.58000183105469,43.58000183105469,44.58000183105469,1885300.0,-0.015565134511744572,1.127654048438413,-0.8703711552861725,63.51874653013388,62.50052112395317,-0.08973209465949594,-1.0674374988846012,-3.152473282525982,-2.3271977311918732,14.710269376300388,1.0,1.5056252138746657,0.7974998474121122,-1.3720780425486225,2.967077737372847,-0.28728909756825516,1.8822887923924796,-1.3694576257934585,29.896826130301502,-38.96391040278752,1.0847889449803656,3,-0.09000015258789062,-1.6999988555908203,-5.1712493896484375,-3.1399993896484375,-3.529998779296875,0,-0.06782766099613602,1.0281696951461945,44.33000183105469,-2.6000067817012744,43.36999893188477,1.4590139330114815,44.31999969482422,-0.06782766099613602
5299,2001-03-06,43.86999893188477,43.900001525878906,43.25,43.5,3035200.0,0.005270383717990823,2.0232339451575987,-0.39361486267126267,62.45004960118418,62.74859371719456,-0.371321768200211,-1.136770647361665,-3.343570327389216,-2.507394341578191,15.673357597612227,0.6500015258789062,1.4387419469619545,0.8884994506836037,-1.1612325098289276,2.938231411196135,-0.13636652957266193,1.9133654309398693,-1.5448680033068953,41.752481029733396,-27.062973168793597,1.024865980256264,3,-0.31999969482422586,-1.9299983978271555,-5.369998931884773,-3.3699989318847727,-4.459999084472663,1,-0.08821515901775079,1.127654048438413,43.63999938964844,1.0281696951461945,44.33000183105469,-2.6000067817012744,43.36999893188477,-0.08821515901775079
5300,2001-03-07,44.7400016784668,44.7400016784668,43.79999923706055,43.86000061035156,2820000.0,0.019831382898660266,1.1363665919622692,2.3783881311021986,64.66164191497633,63.7693938899623,-1.0508375569176707,-1.8113871595143536,-4.198011774616688,-3.331011044736968,16.92893604396137,0.94000244140625,1.2461293589021807,1.5755022048950167,-0.4120120846196613,3.5630164944096947,0.5817450601376777,2.5692593496523557,-2.3613733684604767,100.0,31.60901921501963,0.9937571447573378,3,-0.9850025177001953,-2.5400009155273438,-6.240001678466797,-4.240001678466797,-4.740001678466797,2,-0.10683957118165999,2.0232339451575987,43.86999893188477,1.127654048438413,43.63999938964844,1.0281696951461945,44.33000183105469,-0.10683957118165999
5301,2001-03-08,45.27000045776367,45.290000915527344,44.66999816894531,44.79999923706055,3826400.0,0.011846194890778428,1.431373135668018,0.5340916479905673,66.06497648064953,65.12597837215975,-1.3426532020219852,-2.2670209623724347,-4.689850821605788,-3.810072996494995,17.670292208123083,0.6200027465820312,1.0653723670131257,1.9845008850097656,-0.2066254789316062,4.1756272489511375,0.8889377030390833,3.080064066980448,-2.8389447139574813,99.10311830182643,33.276612323984224,1.0955631819706844,3,-1.3199996948242188,-2.6599998474121094,-6.726250648498535,-4.770000457763672,-5.220001220703125,3,-0.11420370955079007,1.1363665919622692,44.7400016784668,2.0232339451575987,43.86999893188477,1.127654048438413,43.63999938964844,-0.11420370955079007
5302,2001-03-09,44.560001373291016,45.06000137329102,44.22999954223633,45.04999923706055,2059800.0,-0.01568365534113647,2.254895507651739,-1.0425459385754172,55.485509937444846,63.73873953603416,-0.3986672473103212,-1.4161944768743808,-3.939081134859606,-3.044764999428267,18.287580876946937,1.0400009155273438,1.081377274692798,1.1390016555786104,-1.013177200118733,3.291180511275954,0.06291222772993876,2.215091083427282,-2.0145878226159795,64.2157247734557,1.4777220040265462,1.0760894278486712,3,-0.38500022888183594,-1.5900001525878906,-5.7937517166137695,-4.060001373291016,-3.9000015258789062,4,-0.10345602487155148,1.431373135668018,45.27000045776367,1.1363665919622692,44.7400016784668,2.0232339451575987,43.86999893188477,-0.10345602487155148
5303,2001-03-12,44.209999084472656,44.849998474121094,44.06999969482422,44.52000045776367,2015500.0,-0.007854629219741227,-1.644062974816539,0.632658622031919,51.62093553215687,61.83634326755542,-0.02284966144293321,-0.8921987080968421,-3.5716834001313345,-2.6568946859686235,19.21612081193598,0.779998779296875,1.157404000604643,0.6494993209838853,-1.3095932844936016,2.608591926461372,-0.3300469817548617,1.6290456237226323,-1.5548020392035298,47.058757531218795,-12.245262931608643,0.9795463027387444,3,-0.03499794006347656,-1.2399978637695312,-5.181248664855957,-3.7099990844726562,-3.759998321533203,0,-0.11513232883950864,2.254895507651739,44.560001373291016,1.431373135668018,45.27000045776367,1.1363665919622692,44.7400016784668,-0.11513232883950864
5304,2001-03-13,42.88999938964844,44.25,42.0,44.209999084472656,3673800.0,-0.02985749201899046,2.2142822109961253,4.258044668676552,50.426307171625,60.66298270893812,1.2183383867454012,0.5621599504994919,-2.2835209059346226,-1.3103100438487445,19.905744964900045,2.25,1.232780984654923,-0.7375003814697294,-2.487591301759238,1.0125905388197793,-1.6125458416144838,0.13754507867502497,2.4000015258789062,27.051645652985552,-32.64279117487703,0.8750454601447532,3,0.7550010681152344,0.0800018310546875,-3.238748550415039,-2.3899993896484375,-1.8400001525878906,1,-0.06481694611466537,-1.644062974816539,44.209999084472656,2.254895507651739,44.560001373291016,1.431373135668018,45.27000045776367,-0.06481694611466537
5305,2001-03-14,42.22000122070313,43.25,41.18000030517578,41.25,2483800.0,-0.015621314490086191,-2.729727129012303,-0.7348495795162323,46.44069593823387,58.995751029184575,1.7423521609861368,1.317008869106452,-1.6336530882991838,-0.6373119745422784,20.526891381222022,2.0699996948242188,1.055274991574663,-1.4184986114501896,-3.1278083044736675,0.2908110815732883,-2.273153457961932,-0.5638437649384471,3.0041996765136645,25.30415477087705,-34.8877460529518,0.8546548465117403,3,1.0149993896484304,0.7499999999999929,-2.4750003814697337,-1.720001220703132,-1.2600021362304759,2,-0.06655616513608964,2.2142822109961253,42.88999938964844,-1.644062974816539,44.209999084472656,2.254895507651739,44.560001373291016,-0.06655616513608964
5306,2001-03-15,42.0099983215332,42.25,41.0,42.25,3182000.0,-0.004974014521509584,9.416593817054757,-0.24742409941796265,45.615981913019915,56.25387166882493,1.9435347145572095,1.5771572790074586,-1.4143979156124402,-0.3995532593701654,20.92526071719894,1.25,0.834366965820081,-1.6090013504028349,-3.385384264145877,0.16738156334020715,-2.4971928072743523,-0.7208098935313174,3.052434552001955,24.876797534541275,-37.61863829451224,0.88819145687152,3,1.1350021362304688,0.9600028991699219,-2.0931224822998047,-1.5099983215332031,-0.8599967956542969,3,-0.047845712969308396,-2.729727129012303,42.22000122070313,2.2142822109961253,42.88999938964844,-1.644062974816539,44.209999084472656,-0.047845712969308396
5307,2001-03-16,41.540000915527344,42.150001525878906,41.2599983215332,41.7599983215332,3686900.0,-0.011187751125544598,-1.2820519090540072,0.9166494476674879,34.90911781161415,53.07502403343385,2.2083862924530706,2.0697898068719383,-0.8900471334565765,0.10672614792302682,21.24545964523587,0.8900032043457031,0.6815958780036624,-2.025998878479001,-3.984327374331407,-0.06767038262659497,-3.0051631264052006,-1.0468346305528016,3.2786859855957076,14.026003364861573,-44.293943618416456,0.9791642479262017,3,1.6049995422363281,1.4300003051757812,-1.4812498092651367,-1.0400009155273438,-0.44000244140625,4,-0.035869081502832745,9.416593817054757,42.0099983215332,-2.729727129012303,42.22000122070313,2.2142822109961253,42.88999938964844,-0.035869081502832745
5308,2001-03-19,41.61000061035156,41.72999954223633,40.66999816894531,41.540000915527344,2307300.0,0.0016851153895389714,5.838772396140973,-0.318184182691474,34.02950717340546,49.91718598590288,2.034051138045143,1.93519029038967,-0.8412984285595968,0.055820798926959014,20.876881122001834,1.0600013732910156,0.5880293927760505,-1.851999282836914,-3.9948320057561872,0.2908334400823591,-2.923415644296547,-0.780582921377281,2.9795650767041053,26.257038006299577,-26.43852090428175,1.0714163614596355,3,1.3699989318847656,1.3600006103515625,-1.5512495040893555,-1.1100006103515625,-0.3400001525878906,0,-0.022831068228898688,-1.2820519090540072,41.540000915527344,9.416593817054757,42.0099983215332,-2.729727129012303,42.22000122070313,-0.022831068228898688
5309,2001-03-20,41.0,42.04999923706055,40.79999923706055,40.79999923706055,2380800.0,-0.014659951968369112,-11.499952316466079,2.85716621253406,30.787054411490672,46.15334292996004,2.4519814734864056,2.437841967142944,-0.13935291486879464,0.6566138110072046,20.117763246309288,1.25,0.3074703118870161,-2.314499855041504,-4.707423667697199,0.07842395761419141,-3.5109617613693516,-1.1180379487136562,3.276000285606841,12.790759567786235,-35.3633843454068,1.196461906327848,3,1.9799995422363281,1.970001220703125,-0.811248779296875,-0.5,0.8600006103515625,1,-0.013414615538062113,5.838772396140973,41.61000061035156,-1.2820519090540072,41.540000915527344,9.416593817054757,42.0099983215332,-0.013414615538062113
5310,2001-03-21,40.5,40.900001525878906,40.27999877929688,40.5099983215332,2921000.0,-0.012195121951219523,-1.755563090747311,-0.04999141696389403,32.47865238353182,42.421529141391396,2.5560872389490754,2.9040119022148545,0.4386032991717599,1.172347770035941,19.62137718346351,0.7200012207031179,0.0976041734074613,-2.698499870300296,-5.3976872672756,0.0006875266750085984,-4.048093568787948,-1.3489061718126436,3.4875201162739202,11.167567735039105,-37.109882315777305,1.349593698487653,3,2.1700000762939524,2.2849998474121094,-0.05374908447265625,-0.03125,2.450000762939453,2,0.013580228075569023,-11.499952316466079,41.0,5.838772396140973,41.61000061035156,-1.2820519090540072,41.540000915527344,0.013580228075569023
5311,2001-03-22,39.63000106811523,40.38999938964844,38.560001373291016,40.38999938964844,4320500.0,-0.021481455108266045,3.8157948892982447,76.01259061427007,20.98765780950724,38.58843446050944,2.8406418694475875,3.7106550945256274,1.3961901003750654,2.029230670778702,20.10459690708901,1.9399986267089844,-0.1569638254853558,-3.407498931884774,-6.543066409518637,-0.27193145425091103,-4.975282670701702,-1.8397151930678461,3.9867669144609863,29.805004160038568,-14.836633536136798,1.5677837388169304,3,2.0749988555908274,2.2950000762939524,0.9962501525878977,0.8387489318847727,3.149997711181655,3,0.03356038305604514,-1.755563090747311,40.5,-11.499952316466079,41.0,5.838772396140973,41.61000061035156,0.03356038305604514
5312,2001-03-23,40.77999877929688,40.86000061035156,39.08000183105469,39.52000045776367,3507800.0,0.029018361851796737,1.507037032062217,-1.657896189811718,33.294384193601374,36.55215097844772,1.2271062429395627,2.531348221231859,0.3146964133488055,0.8507161230119564,20.465068353281957,1.779998779296875,-0.5056939845024644,-2.156501197814933,-5.450414443689027,1.1374120480591614,-3.80345782075198,-0.5095445748778857,2.229957210165111,63.61027979564599,16.396993725140412,1.6469566229370485,3,0.6250019073486257,1.1450023651122976,-0.1537475585937571,-0.5299987792968821,3.5200004577636648,4,0.009073142659579148,3.8157948892982447,39.63000106811523,-1.755563090747311,40.5,-11.499952316466079,41.0,0.009073142659579148
5313,2001-03-26,39.560001373291016,40.61999893188477,38.560001373291016,40.54999923706055,5204000.0,-0.02991656308300905,2.646022240076666,-0.7857136369553787,27.43455693967664,33.99751206378679,1.9200492003547822,3.5829963244449132,1.6408055233592833,2.0148540225730613,20.356794354395515,2.2199974060058665,-0.9826460543167883,-3.152998733520505,-6.729024625032402,0.4230271579913918,-4.94101167927645,-1.3649857877645601,2.915960062230461,28.65331266764457,-18.455500777028405,1.7880129457559482,3,1.3449993133544922,2.364999771118164,1.0437498092651367,0.3462486267089844,3.4199981689453125,0,0.03892813567670417,1.507037032062217,40.77999877929688,3.8157948892982447,39.63000106811523,-1.755563090747311,40.5,0.03892813567670417
5314,2001-03-27,40.25,40.290000915527344,39.54999923706055,39.650001525878906,3427000.0,0.01744182514550774,1.1764745481268724,-0.6060603725310378,26.04052376615607,31.73082626688926,0.9121019504113974,2.72059969948765,1.0449606676962233,1.2524821651275957,20.144482503716958,0.7400016784667969,-1.3189845203609138,-2.265000152587888,-5.929455293797687,1.3994549886219119,-4.097227723192788,-0.43277258198298796,1.756046228053819,72.22215882507332,30.489945701431893,1.8322275706049012,3,0.1550006866455078,1.6750011444091797,0.8812503814697266,-0.5625,2.1699981689453125,1,0.02534162627984271,2.646022240076666,39.560001373291016,1.507037032062217,40.77999877929688,3.8157948892982447,39.63000106811523,0.02534162627984271
5315,2001-03-28,40.22999954223633,40.5,39.63000106811523,39.75,2761800.0,-0.0004969057829483647,-1.4166724063938516,0.8000012715689889,21.557534377510763,29.057665429610463,0.6930126692542018,2.549174372321005,1.1386601654800614,1.2262029066050175,19.48267631059344,0.8699989318847727,-1.626646203550564,-2.080500602722168,-5.7771818716339425,1.6161806661896065,-3.9288412371780552,-0.23215996826628071,1.3625213032459556,72.60864012631629,36.558206740820474,1.8483406344558861,3,0.1250019073486328,1.6950016021728516,1.1512508392333984,-0.2924995422363281,2.520000457763672,2,0.04051705410545536,1.1764745481268724,40.25,2.646022240076666,39.560001373291016,1.507037032062217,40.77999877929688,0.04051705410545536
5316,2001-03-29,40.29999923706055,40.650001525878906,39.29999923706055,40.22999954223633,2210900.0,0.0017399874626080614,2.50647999524404,0.1458328366274865,24.087558044237625,27.855269899901963,0.3966531496101453,2.3582964379341718,1.1386478175927905,1.105868912304203,19.237614115594642,1.3500022888183594,-1.8504429759035546,-1.8570009231567397,-5.622753248452483,1.9087514021390035,-3.739877085804615,0.02587523949113546,0.9286192717587838,75.65210612823026,41.38131614382564,1.8828761626478727,3,0.005001068115234375,1.6250019073486328,1.0812511444091797,-0.3624992370605469,1.4500007629394531,3,0.06575686292921623,-1.4166724063938516,40.22999954223633,1.1764745481268724,40.25,2.646022240076666,39.560001373291016,0.06575686292921623
5317,2001-03-30,40.79999923706055,40.9900016784668,40.25,40.70000076293945,2672800.0,0.012406948125700978,2.083318763410951,1.4285558583106268,29.62960937368264,27.36639236659942,-0.245133398382805,1.6656780418551733,0.7320071562461763,0.5609249250713404,18.908327082884867,0.7400016784667969,-1.9875204263458954,-1.1805007934570284,-4.847012101349463,2.4860105144354065,-3.013756447403246,0.6527548604891891,-2.2399978637695312,92.18097047142118,57.068741504749354,1.8332556539462164,3,-0.4949989318847656,1.1250019073486328,0.5812511444091797,-0.8624992370605469,0.5200004577636719,4,0.04852940145248352,2.50647999524404,40.29999923706055,-1.4166724063938516,40.22999954223633,1.1764745481268724,40.25,0.04852940145248352
5318,2001-04-02,40.68000030517578,40.84000015258789,40.25,40.70000076293945,2108600.0,-0.002941150346291277,2.9333443535979042,-0.20000762951094836,34.58854950866427,27.788780710729824,-0.3027674442341066,1.6364529534403687,0.9922379076129886,0.6358237483484146,18.510661508565303,0.5900001525878906,-2.1162208071022945,-1.1524997711181655,-4.775670271208526,2.4706707289721948,-2.964085021163342,0.6590854789270111,-2.071398925781253,81.65674997291343,43.644324296550245,1.81158525004518,4,-0.904998779296875,1.2450008392333984,0.7012500762939453,-0.7425003051757812,0.9000015258789062,0,0.08898719038171166,2.083318763410951,40.79999923706055,2.50647999524404,40.29999923706055,-1.4166724063938516,40.22999954223633,0.08898719038171166
5319,2001-04-03,40.0,40.4900016784668,39.72000122070313,40.33000183105469,3782700.0,-0.016715838251585846,1.369226615960634,16.49971390425329,34.54036570126749,28.017859968256012,0.24637433663924213,2.1203694420594204,1.7631325041401738,1.2772893258516262,18.562335045532503,0.9599990844726491,-2.1322288469793307,-1.6390001296997099,-5.217085227740064,1.9390849683406444,-3.4280426787198834,0.1500424193204637,-1.3437706146240274,41.42010365126946,1.7258041245387261,1.7890425490201767,4,-0.22499847412109375,1.9250011444091797,1.3812503814697266,-0.0625,1.0800018310546875,1,0.07449998855590811,2.9333443535979042,40.68000030517578,2.083318763410951,40.79999923706055,2.50647999524404,40.29999923706055,0.07449998855590811
5320,2001-04-04,39.959999084472656,40.400001525878906,39.2599983215332,39.75,3351600.0,-0.0010000228881835715,1.0917413854650064,-0.6363573311138854,35.37801741049741,29.616788812810476,0.22542673215782116,1.8803077042039718,1.8974518103404137,1.2841193789387262,18.172971906947755,1.1400032043457031,-2.157099583341001,-1.4400009155273423,-4.776346356003238,1.896344524948553,-3.10817363576529,0.22817180471060539,-1.2570942532348681,40.46239333201032,-1.0605237135585739,1.6681727202379493,4,-0.18499755859375,1.9650020599365234,1.6187505722045898,-0.02249908447265625,0.43000030517578125,2,0.06156154006090908,1.369226615960634,40.0,2.9333443535979042,40.68000030517578,2.083318763410951,40.79999923706055,0.06156154006090908
5321,2001-04-05,40.099998474121094,40.45000076293945,39.54999923706055,40.45000076293945,2373300.0,0.0035034883097091463,4.142832230711382,-1.6666848319709355,39.22152679428028,30.27536021288591,0.177805801847839,1.4051692003997545,1.8432530369886422,1.108432618938707,17.41566379367452,0.9000015258789062,-2.0949739578437345,-1.041501426696776,-3.879212092747224,1.7962092393536722,-2.4603567597220035,0.37735390632845167,-1.3513517059387254,48.55482789795153,3.406935022870236,1.4188553330252247,4,-0.3249969482421875,1.825002670288086,2.10250186920166,0.08750152587890625,0.9000015258789062,3,0.06608482859641773,1.0917413854650064,39.959999084472656,1.369226615960634,40.0,2.9333443535979042,40.68000030517578,0.06608482859641773
5322,2001-04-06,39.95000076293945,40.22999954223633,39.47000122070313,40.099998474121094,1897400.0,-0.0037405914436241527,2.707310265261086,0.4285620865167682,37.721877713954925,31.418395854472386,0.2209188437066274,1.2565110208172356,2.0468394796995213,1.2245022655488924,17.10640879750539,0.759998321533196,-2.028294553657936,-0.9609991073608413,-3.341656745910143,1.4196585311884604,-2.1513279266354957,0.22932971191381313,-1.156526896551398,43.670989985224104,-3.7067491368929666,1.1903288192746522,4,0.17499923706054688,1.9750003814697266,2.4812488555908203,0.23749923706054688,0.4500007629394531,4,0.04505630044268627,4.142832230711382,40.099998474121094,1.0917413854650064,39.959999084472656,1.369226615960634,40.0,0.04505630044268627
5323,2001-04-09,39.11999893188477,40.349998474121094,38.79999923706055,40.20000076293945,1928700.0,-0.02077601539934515,1.2463801768032774,7.200122072175126,36.53292803494233,32.58421855100419,1.097339611389046,1.7767244103742712,2.9299497123212674,2.0144072206677706,17.10134678788105,1.5499992370605469,-1.7979021978383614,-1.5365009307861257,-3.4804337177197056,0.40743185614745414,-2.508467324252919,-0.5645345373193322,1.8700027465820241,18.934865831196923,-31.46222026129187,0.9719663934667901,4,0.7750015258788991,2.805002212524407,3.4831256866455007,1.0675010681152273,1.3600006103515554,0,0.05623723985192486,2.707310265261086,39.95000076293945,4.142832230711382,40.099998474121094,1.0917413854650064,39.959999084472656,0.05623723985192486
5324,2001-04-10,40.11000061035156,40.70000076293945,37.13000106811523,39.11999893188477,1869200.0,0.025306792062816053,2.2903192916271933,-0.9166666666666661,47.389560078724806,35.45444362891686,0.09542561273311634,0.5984567022688978,2.0041240006854295,0.990656353120329,19.261693626711875,3.569999694824226,-1.7394060818864006,-0.4074993133544922,-2.053763113004436,1.2387644862954517,-1.2306312131794641,0.41563258647047974,0.8362010192871097,83.47338366882016,26.952665869193446,0.8231318998249728,4,-1.0499992370605469,1.1000003814697266,2.6349992752075195,0.0774993896484375,0.4799995422363281,1,0.036649244535881254,1.2463801768032774,39.11999893188477,2.707310265261086,39.95000076293945,4.142832230711382,40.099998474121094,0.036649244535881254
5325,2001-04-11,39.40999984741211,40.29999923706055,38.959999084472656,39.86000061035156,3400200.0,-0.017452025736414356,1.0150408287944104,-0.4545454545454578,48.49314137904011,38.16617511056158,0.7452479214265679,1.135355552119762,2.740535254917944,1.6614763494146985,21.06003281327847,1.3400001525878906,-1.5119859444435733,-0.9670000076293945,-2.47533591413098,0.541335898872191,-1.7211679608801873,-0.21283205437860175,1.3835537597656256,63.86551748456497,3.801633282019715,0.7541679532507923,4,-0.34999847412109375,1.8000011444091797,3.3350000381469727,0.7775001525878906,1.3100013732910227,2,0.04237508221538966,2.2903192916271933,40.11000061035156,1.2463801768032774,39.11999893188477,2.707310265261086,39.95000076293945,0.04237508221538966
5326,2001-04-12,40.0,40.22999954223633,39.5099983215332,39.79999923706055,2033000.0,0.014970823518707377,1.1818223853423113,-0.44444538634340697,44.21365707332252,39.78662485496602,0.12093530207090453,0.407967141014133,2.1645708759391624,1.0524156309460508,22.831109305590267,0.8199996948242188,-1.301528423711673,-0.2764999389648466,-1.5807486211778325,1.0277487432481394,-0.9286242800713396,0.3756244021416464,0.7000007629394531,80.3921338157448,19.918574777672028,0.6521243411064925,4,-1.0149993896484375,1.210000991821289,2.9774999618530273,0.1875,1.1899986267089773,3,0.009749984741211026,1.0150408287944104,39.40999984741211,2.2903192916271933,40.11000061035156,1.2463801768032774,39.11999893188477,0.009749984741211026
5327,2001-04-16,40.04999923706055,40.349998474121094,39.61999893188477,40.0,1286900.0,0.0012499809265136275,1.2461603469625882,0.2499952316466078,54.39854479906751,41.9877354427886,-0.052120528803762056,0.25362049587990043,2.0969174260596404,0.9924345856560208,24.642022314880258,0.729999542236321,-1.0459806433485355,-0.15200061798095987,-1.3149297300989673,1.0109284941370476,-0.7334651740399636,0.42946393807804384,0.5072015380859369,81.79267278870425,16.579666537080882,0.5814645560590026,4,-1.1349983215332031,1.0450019836425781,3.230001449584961,0.282501220703125,0.6800003051757812,0,0.023720369064585745,1.1818223853423113,40.0,1.0150408287944104,39.40999984741211,2.2903192916271933,40.11000061035156,0.023720369064585745
5328,2001-04-17,40.65999984741211,40.790000915527344,39.70000076293945,40.0,2242000.0,0.015230976828261467,1.3695604400160881,13.200198367284656,53.734059399473736,44.12036807592262,-0.7434368905954116,-0.4545036195581815,1.4685721645566403,0.37689590037234666,25.92815426601518,1.0900001525878906,-0.8200256252938374,0.505500030517581,-0.47923529194311953,1.4902353529782815,0.013132369287234269,0.9978676917479277,-3.529998779296882,96.44805810013477,30.79474976560519,0.49236766123034936,4,-1.6999988555908203,0.3299999237060547,2.912501335144043,-0.3274993896484375,-0.3100013732910156,1,-0.0063944496436034726,1.2461603469625882,40.04999923706055,1.1818223853423113,40.0,1.0150408287944104,39.40999984741211,-0.0063944496436034726
5329,2001-04-18,40.45000076293945,41.20000076293945,39.93000030517578,40.75,3493200.0,-0.005164758614381149,1.116666083866066,-0.45454440366442217,51.93663035988443,45.96021395918785,-0.5172910262015975,-0.30337603184709394,1.6925475021186571,0.572095977489596,27.389177299559726,1.2700004577636719,-0.6839869446986029,0.3230009078979492,-0.5904561062293396,1.236457922025238,-0.1337275991656952,0.7797294149615936,-3.2467996978759857,66.51788223152812,1.6723181936473281,0.45672850706364426,4,-1.2849998474121094,0.23999977111816406,3.122500419616699,-0.11750030517578125,-0.15999984741210938,2,0.0007416261738208973,1.3695604400160881,40.65999984741211,1.2461603469625882,40.04999923706055,1.1818223853423113,40.0,0.0007416261738208973
5330,2001-04-19,41.04999923706055,41.27000045776367,39.900001525878906,40.45000076293945,3073100.0,0.014833089315311465,1.6346110112606829,-2.0,56.03864823326049,47.82878300796343,-1.057634564270863,-0.9065358189302444,1.11410780094063,-0.07329297561096837,28.526941796549266,1.3699989318847656,-0.5974312247045219,0.8954994201660185,-0.09509757656264384,1.8860964168946808,0.40020092180169087,1.390797918530346,-3.68692618408204,87.49994581402505,23.02904003284742,0.49529849836433043,4,-1.8499984741210938,-0.8599987030029297,2.2575016021728516,-0.717498779296875,-0.55999755859375,3,-0.011205824434153966,1.116666083866066,40.45000076293945,1.3695604400160881,40.65999984741211,1.2461603469625882,40.04999923706055,-0.011205824434153966
5331,2001-04-20,40.959999084472656,41.04999923706055,40.5099983215332,40.75,2940800.0,-0.002192451991732014,1.7692397981141672,0.34999936421550554,51.37930921085085,49.346275396507416,-0.930685901914245,-0.7502525285019601,1.1680043999064935,-0.017692100064977012,28.677208945176837,0.5400009155273438,-0.4568323451373075,0.7389993667602539,-0.2814625352160718,1.7594612687365796,0.2287684157720946,1.2492303177484132,-3.3625103872070383,81.21205535698589,19.409933191236888,0.5102309509881626,4,-1.7599983215332031,-1.269998550415039,2.1425018310546875,-0.6274986267089844,-1.2299995422363281,4,-0.005859322976901726,1.6346110112606829,41.04999923706055,1.116666083866066,40.45000076293945,1.3695604400160881,40.65999984741211,-0.005859322976901726
5332,2001-04-23,41.150001525878906,41.400001525878906,40.77000045776367,41.36999893188477,1723000.0,0.004638731583328504,3.4999659405185217,-1.0476112624886804,54.00341567963318,51.287440690361954,-1.0421617655346225,-0.9603517514739295,0.9755997938811305,-0.2712765956945731,29.10106534432687,0.6300010681152344,-0.31059384750210484,0.9105016708374052,-0.16458424011696593,1.9855875817917763,0.37295871536021963,1.4480446263145907,-3.332162122983405,85.29412424687813,24.929302075381045,0.537542955477186,4,-1.885000228881836,-1.510000228881836,1.9074993133544922,-0.8175010681152344,-1.0,0,0.0009719829731942298,1.7692397981141672,40.959999084472656,1.6346110112606829,41.04999923706055,1.116666083866066,40.45000076293945,0.0009719829731942298
5333,2001-04-24,41.099998474121094,41.38999938964844,41.0,41.38999938964844,2049900.0,-0.0012151409454107531,1.6896424719160243,1.3182015224289079,60.496157642927265,52.743729308606675,-0.7618790159979838,-0.8317022679505826,1.0364324296697731,-0.28878570142451565,29.253971064779012,0.3899993896484375,-0.2058428458973367,0.7834987640380859,-0.3071559194953082,1.87415344757148,0.23817142227139243,1.3288261058047794,-2.9955861013869196,79.99979654947916,16.52648632281059,0.5453273417666954,4,-0.9199981689453125,-1.5099983215332031,1.9575023651123047,-0.7674980163574219,-0.9099998474121165,1,-0.009002407436042525,3.4999659405185217,41.150001525878906,1.7692397981141672,40.959999084472656,1.6346110112606829,41.04999923706055,-0.009002407436042525
5334,2001-04-25,41.27000045776367,41.540000915527344,40.75,41.0,1760300.0,0.004136301458736558,-1.0519492100608865,-0.9310331219910026,62.19739080708812,54.2664236895009,-0.838173742198336,-0.9711622909199633,0.8752677863471092,-0.5160172181187761,29.489230169238102,0.7900009155273438,-0.06382792052896491,0.9025007247924819,-0.2675624945146353,2.072563944099599,0.31746911513891973,1.487532334446044,-2.9019409527779203,83.53655132630561,16.443962173987316,0.5850316096535592,4,-0.7450008392333984,-1.6800003051757812,1.7049999237060547,-0.9375,-1.2600021362304688,2,-0.022292269770729067,1.6896424719160243,41.099998474121094,3.4999659405185217,41.150001525878906,1.7692397981141672,40.959999084472656,-0.022292269770729067
5335,2001-04-26,41.86000061035156,42.349998474121094,41.04999923706055,41.25,2000900.0,0.01429610239989465,-1.5742504702265396,2.2592576894276553,65.12027423837245,56.58938115228422,-1.166794509136274,-1.5102151188847017,0.28663594512319435,-1.1603970871764488,29.573818826328413,1.2999992370605469,0.18421599779318143,1.4110008239746108,0.06710349910511582,2.7548981488441058,0.7390521615398598,2.082949486409362,-3.1747469643116517,73.36968352527755,3.769757442511761,0.6719486624347492,4,-0.8750019073486328,-2.1200008392333984,1.114999771118164,-1.5275001525878906,-1.5800018310546804,3,-0.03750596445132337,-1.0519492100608865,41.27000045776367,1.6896424719160243,41.099998474121094,3.4999659405185217,41.150001525878906,-0.03750596445132337
5336,2001-04-27,42.95000076293945,43.09000015258789,41.86000061035156,41.86000061035156,1724300.0,0.02603918147861517,-1.2568795780735431,1.786883708132176,72.18931705731524,58.56613362542285,-2.0051987275353653,-2.5207443496524036,-0.8021970051098677,-2.278033849445343,29.16901696014448,1.2299995422363281,0.31009493197231563,2.3685009002685575,0.6237062713812662,4.113295529155849,1.4961035858249119,3.240898214712203,-3.8249777375297995,94.01712049062873,20.264195903199877,0.8723973144436443,4,-1.5550003051757812,-2.8400001525878906,-0.22250080108642578,-2.3675003051757812,-2.3500022888183594,4,-0.057275879878338265,-1.5742504702265396,41.86000061035156,-1.0519492100608865,41.27000045776367,1.6896424719160243,41.099998474121094,-0.057275879878338265
5337,2001-04-30,42.77999877929688,43.43999862670898,42.599998474121094,43.400001525878906,2251500.0,-0.003958136917875499,1.4000108991825897,-0.5688097796225134,79.99994997126481,61.48456591117741,-1.5725971562128294,-2.3134098101576157,-0.6394266776687303,-2.1289540266839495,29.06107986436237,0.8400001525878835,0.49149288708684935,2.09949893951417,0.09686383276866906,4.102134046259671,1.0981813861414196,3.1008164928869206,-3.0998789560822786,75.46467716158062,-5.006632748938969,1.0013175533727492,4,-1.1099987030029368,-2.49499893188478,-0.9649982452392649,-2.1974983215332102,-2.029998779296882,0,-0.07129498186279948,-1.2568795780735431,42.95000076293945,-1.5742504702265396,41.86000061035156,-1.0519492100608865,41.27000045776367,-0.07129498186279948
5338,2001-05-01,44.29999923706055,44.29999923706055,42.61999893188477,42.650001525878906,2910100.0,0.03553063350014063,1.036366831045659,-2.661274841567741,81.59874155431167,64.78035604389156,-2.818343205590537,-3.7400584345610213,-2.1842846935156928,-3.6163427169465834,29.228755522742844,1.6800003051757741,0.7228626739541326,3.4384994506835938,0.8634917946838172,6.01350710668337,2.150995622683709,4.7260032786834785,-4.018298805286847,100.0,19.08603543032143,1.2875038279998878,5,-2.1999988555908203,-3.5849990844726562,-2.634998321533203,-3.717498779296875,-3.4099998474121094,1,-0.09367940818630605,1.4000108991825897,42.77999877929688,-1.2568795780735431,42.95000076293945,-1.5742504702265396,41.86000061035156,-0.09367940818630605
5339,2001-05-02,42.97999954223633,44.209999084472656,42.83000183105469,44.20000076293945,3499600.0,-0.02979683335344019,1.2258058561856653,-0.7393957048761146,74.62066164144414,66.8450242003564,-1.2311954942502794,-2.3034571610316306,-0.9133755059087463,-2.241137503492496,29.049044051096796,1.4699974060058594,0.861515555891728,1.9694997787475614,-0.7371196121934602,4.676119169688583,0.616190083277047,3.322809474218076,-1.975005325510999,59.38462477463943,-22.707415510058986,1.353309695470511,5,-0.5750007629394531,-2.2649993896484375,-1.5649986267089844,-2.3974990844726562,-2.229999542236328,2,-0.06491393544073043,1.036366831045659,44.29999923706055,1.4000108991825897,42.77999877929688,-1.2568795780735431,42.95000076293945,-0.06491393544073043
5340,2001-05-03,42.41999816894531,43.02999877929688,42.060001373291016,42.90999984741211,1886500.0,-0.013029348051544432,1.6575288062079996,0.4016403181829552,66.75896954691811,68.55387534880833,-0.5100613231409383,-1.6334575649965046,-0.3735551593592703,-1.6595628855591755,28.277853481518143,0.9699974060058665,0.9612950320400344,1.2864984512329087,-1.4426058864699698,4.015602788935787,-0.07805371761853053,2.651050620084348,-0.8219030485596477,22.950732531725322,-56.90438553834511,1.3645521688514408,5,0.10500144958496094,-1.7049980163574219,-1.2549972534179688,-1.8374977111816406,-2.0999984741210938,3,-0.05681282299480184,1.2258058561856653,42.97999954223633,1.036366831045659,44.29999923706055,1.4000108991825897,42.77999877929688,-0.05681282299480184
5341,2001-05-04,42.75,42.79999923706055,41.79999923706055,42.650001525878906,1355900.0,0.0077793928641956,9.000152590218967,-0.20407781955765233,67.9999776204769,70.10904889779097,-0.6251952972830352,-1.8495773954956007,-0.7212865543805691,-1.9628596711969166,27.526768659205946,1.0,1.1113942688659293,1.4840002059936523,-1.2907685466888168,4.2587689586761215,0.09661582965241422,2.8713845823348905,1.5499992370605469,38.000030517578125,-39.8911337366813,1.387384376341236,5,-0.22500038146972656,-2.0349998474121094,-1.6099987030029297,-2.167499542236328,-2.049999237060547,4,-0.057777806332236725,1.6575288062079996,42.41999816894531,1.2258058561856653,42.97999954223633,1.036366831045659,44.29999923706055,-0.057777806332236725
5342,2001-05-07,41.75,42.88000106811523,41.540000915527344,42.599998474121094,1714000.0,-0.023391812865497075,-1.1102420386757146,-8.500114442664225,56.90746930236584,69.71030574883969,0.5239654823121995,-0.7460627384834737,0.2506101205410829,-0.9007826434991912,26.770875303989932,1.3400001525878835,1.1724624525031828,0.39400024414062784,-2.3170793867371344,3.10507987501839,-0.9615395712982533,1.749540059579509,2.4999992370605497,7.608667108029252,-65.12884287966979,1.355539815438882,5,0.7749996185302734,-1.0349998474121094,-0.6349992752075195,-1.1674995422363281,-0.75,0,-0.02754494672763852,9.000152590218967,42.75,1.6575288062079996,42.41999816894531,1.2258058561856653,42.97999954223633,-0.02754494672763852
5343,2001-05-08,41.31999969482422,41.93999862670898,40.849998474121094,41.88999938964844,2331900.0,-0.010299408507204344,2.2537406909745634,0.6705890800728833,55.36373390103722,68.95101053705626,1.1046170996410538,-0.1505098517983754,0.6072784016454165,-0.4415118738269328,25.762446240706378,1.0900001525878835,1.275486847073509,-0.14600009918213175,-2.6453419824657374,2.353341784101474,-1.3956710408239346,1.103670842459671,2.8215996093749993,13.988129027570265,-57.076746253038095,1.249670941641803,5,1.2549991607666016,-0.6049995422363281,-0.20499897003173828,-0.7374992370605469,-0.1699981689453125,1,-0.013794765223476446,-1.1102420386757146,41.75,9.000152590218967,42.75,1.6575288062079996,42.41999816894531,-0.013794765223476446
5344,2001-05-09,41.58000183105469,41.790000915527344,40.95000076293945,41.0,1785600.0,0.0062924041178789025,-1.470587575312188,-1.0175476168168007,53.410563204299955,67.64993153327043,0.9981826473776181,-0.3106644648670738,0.2696507057672193,-0.6844057414181464,23.814334135041744,0.8400001525878906,1.3608970413116879,0.04050197601318217,-2.3760239899239437,2.457027941950308,-1.1677610069553808,1.248764958981745,2.3641014233398465,33.48638783216724,-34.033111288968925,1.208262982968562,5,0.9949970245361328,-0.8650016784667969,-0.7300004959106445,-0.9975013732910156,-1.4800033569335938,2,-0.01659457457962188,2.2537406909745634,41.31999969482422,-1.1102420386757146,41.75,9.000152590218967,42.75,-0.01659457457962188
5345,2001-05-10,41.08000183105469,41.63000106811523,39.70000076293945,41.61999893188477,3886400.0,-0.012025011495467641,5.892841329418887,-0.9310265449475275,50.733511725275164,65.26595316304375,1.5375992392794302,0.3382026203115771,0.6810684405555492,-0.1760189426354941,22.114280810805134,1.9300003051757741,1.4071882620124256,-0.5429981231689425,-2.75659306089333,1.670596814555445,-1.6497955920311398,0.5637993456932548,2.6784551365234393,43.39625583900549,-21.466268515617415,1.1067974688621944,5,0.9199981689453125,-0.3650016784667969,-0.23000049591064453,-0.4975013732910156,0.3999977111816406,3,-0.008033150349210039,-1.470587575312188,41.58000183105469,2.2537406909745634,41.31999969482422,-1.1102420386757146,41.75,-0.008033150349210039
5346,2001-05-11,40.38999938964844,41.52999877929688,40.04999923706055,40.75,1969600.0,-0.016796553326456687,-1.846150460330865,0.6666713761947396,45.62211536010589,61.44619376180387,2.0408992333630565,1.1161463268941603,1.303270403320198,0.5204390050457874,20.32235449245445,1.4799995422363352,1.4163841005641302,-1.2525005340576172,-3.412109108199161,0.9071080400839264,-2.332304821128389,-0.17269624698684538,3.043781081558592,21.69806793999175,-38.90367864518622,1.0798042870707731,5,1.6100006103515625,0.3250007629394531,0.46000194549560547,0.19250106811523438,1.4599990844726562,4,-0.0017330947234962535,5.892841329418887,41.08000183105469,-1.470587575312188,41.58000183105469,2.2537406909745634,41.31999969482422,-0.0017330947234962535
5347,2001-05-14,41.0,41.0,39.91999816894531,40.38999938964844,1736900.0,0.015102763544678321,2.5409860669885185,-1.6944432670707412,49.45888348428338,57.87509842068962,1.2872174802094563,0.6123627408625367,0.6002111780008192,-0.07051191650884903,18.628176946880753,1.0800018310546875,1.3691350970300036,-0.6899999618530259,-2.7411968556673187,1.361196931961267,-1.7155984087601723,0.3355984850541205,2.1350780945456265,58.03573557310791,-0.1076496435320351,1.0255984469071455,5,0.9549999237060547,-0.2849998474121094,-0.14999866485595703,0.2700004577636719,0.8100013732910156,0,-0.007317054562452352,-1.846150460330865,40.38999938964844,5.892841329418887,41.08000183105469,-1.470587575312188,41.58000183105469,-0.007317054562452352
5348,2001-05-15,40.400001525878906,40.900001525878906,40.0099983215332,40.75,1928100.0,-0.014634109124904704,1.738464969423806,-0.573767416264352,45.50156118401458,54.63964281430855,1.4257569593830652,1.2562949697358334,1.1205045796771032,0.5552201487071784,17.42225244144695,0.9900016784667969,1.1392252389377404,-1.276998519897461,-3.358749153852905,0.8047521140579832,-2.3178738368751794,-0.23612320291974243,2.4602703821382264,33.492857025521964,-20.55286264625262,1.040875316977722,5,0.9649982452392578,0.3149986267089844,0.6249990463256836,1.0574989318847656,1.4499969482421875,1,0.014851446818306524,2.5409860669885185,41.0,-1.846150460330865,40.38999938964844,5.892841329418887,41.08000183105469,0.014851446818306524
5349,2001-05-16,40.47999954223633,40.59000015258789,39.9900016784668,40.15999984741211,2529400.0,0.0019801488449493476,1.2222128032325972,-0.9142888283378746,42.467249226545775,51.94056277871162,1.0659348337132357,1.2423558500339311,0.9526730217877812,0.4797273310132155,16.673003517880414,0.5999984741210938,0.8643896441034684,-1.19850044250488,-3.276568627062268,0.8795677420525081,-2.2375345347835776,-0.15946635022618239,2.1274506741745896,40.41443813273578,-10.724809531201885,1.0390340922786954,5,0.8100013732910156,0.2350006103515625,0.43000125885009766,1.3212509155273438,0.529998779296875,2,0.01655143258940761,1.738464969423806,40.400001525878906,2.5409860669885185,41.0,-1.846150460330865,40.38999938964844,0.01655143258940761
5350,2001-05-17,40.59000015258789,40.900001525878906,40.060001373291016,40.47999954223633,2245500.0,0.002717406412932055,1.3013596981699989,0.3437522351763107,35.5745823889868,48.33774108632384,0.7476763113460976,1.1553623156148944,0.7262590693517765,0.35795220965711394,15.817885145479801,0.8400001525878906,0.4168812740011134,-1.065499877929689,-3.1826719635346308,1.051672207675253,-2.1240859207321563,-0.006913835127221546,1.784854107545307,41.61501426364506,-3.931084637119689,1.0585860428024705,5,0.7000007629394531,1.039999008178711,-0.4549989700317383,0.6200008392333984,-3.3400001525878906,3,-0.012071980207557509,1.2222128032325972,40.47999954223633,1.738464969423806,40.400001525878906,2.5409860669885185,41.0,-0.012071980207557509
5351,2001-05-18,40.72000122070313,40.77000045776367,40.16999816894531,40.34000015258789,2565200.0,0.0032027856030187873,1.5000119209403238,3.454535996670893,37.34646325381212,46.16429596981787,0.33462720145310954,1.0608496289620533,0.4618690331610864,0.2247966176063656,14.916555113671576,0.6000022888183594,0.07808446449659101,-0.9234989166259666,-3.0599022049289886,1.2129043716770553,-1.9917005607774811,0.14470272752554791,1.4408647596545663,74.07423105723515,30.97782963281471,1.068201644151511,5,0.09999847412108664,1.184997558593743,-0.5850000381469798,0.48999977111815696,-3.9200019836425852,4,0.018664005372052817,1.3013596981699989,40.59000015258789,1.2222128032325972,40.47999954223633,1.738464969423806,40.400001525878906,0.018664005372052817
5352,2001-05-21,41.18999862670898,41.22000122070313,40.54999923706055,40.9900016784668,1836100.0,0.011542175636450658,4.153819067460673,0.5263062791747946,28.067708955440636,43.13140430919603,-0.2493857496535341,0.6261029692312405,-0.11693784493244408,-0.24066459172174604,14.206867704326212,0.6700019836425852,-0.15768041176114878,-0.45550136566162536,-2.590033635443689,1.679030904120438,-1.5227675005526535,0.6117647692294028,0.7739981362552584,97.56076380812262,59.11507952063077,1.0672661348910308,5,-0.44499778747557883,0.770000457763679,-1.0924978256225515,0.020002365112311793,-6.1499977111816335,0,0.01602330345755698,1.5000119209403238,40.72000122070313,1.3013596981699989,40.59000015258789,1.2222128032325972,40.47999954223633,0.01602330345755698
5353,2001-05-22,40.72999954223633,41.29999923706055,40.59000015258789,41.099998474121094,2352200.0,-0.011167737310250114,-1.1846202602219575,-1.8500228885329109,31.94222481841925,40.7460333774315,0.1320019495564253,1.1140809095832935,0.23794646846888412,0.21126240160617726,13.420525756977014,0.7099990844726562,-0.4674826288849019,-0.8970005035400419,-3.0576927541283254,1.2636917470482416,-1.9773466288341837,0.18334562175409985,1.0528775407259232,56.48849182313749,19.836700530887683,1.0803461252941429,5,-0.06499862670898438,1.2700004577636719,-0.7249984741210938,0.48000144958496094,-5.869998931884773,1,0.026516126766334525,4.153819067460673,41.18999862670898,1.5000119209403238,40.72000122070313,1.3013596981699989,40.59000015258789,0.026516126766334525
5354,2001-05-23,40.349998474121094,41.150001525878906,40.25,40.70000076293945,2241200.0,-0.009329758713136682,-2.2727373611968456,0.9459548627220521,32.89257313496073,38.763706867396564,0.3566881354507956,1.498450091079924,0.548803927040936,0.5639346459224797,12.50651339622124,0.9000015258789062,-0.630902971996278,-1.231001472473146,-3.461732831608728,0.9997298866624362,-2.3463671520409406,-0.11563579290535131,1.266248503239332,23.38690326034123,-14.378428744386571,1.1153656795677924,5,0.375,1.6500015258789062,-0.3749980926513672,0.8600025177001953,-5.8899993896484375,2,0.03717472259539334,-1.1846202602219575,40.72999954223633,4.153819067460673,41.18999862670898,1.5000119209403238,40.72000122070313,0.03717472259539334
5355,2001-05-24,40.290000915527344,40.790000915527344,40.18000030517578,40.349998474121094,2568900.0,-0.0014869283980823989,-3.35716621253406,0.1714204749811991,28.719726608904963,36.885663672818694,0.3272534911078395,1.5123346261713166,0.5591344558806384,0.605956518175681,12.625698168316605,0.6100006103515625,-0.7615863358529396,-1.2124990463256822,-3.5113483493122146,1.0863502566608503,-2.361923697818945,-0.0630743948324195,1.1729463646794045,10.61970204879432,-25.995810572028535,1.1494246514932653,5,0.31999778747558594,1.7099990844726562,-0.3625001907348633,0.9200000762939453,-6.290000915527344,3,0.01787037452581397,-2.2727373611968456,40.349998474121094,-1.1846202602219575,40.72999954223633,4.153819067460673,41.18999862670898,0.01787037452581397
5356,2001-05-25,40.4900016784668,41.0,40.27000045776367,40.27000045776367,1504600.0,0.004964029744223053,-5.636322652240255,-3.6668362156663274,37.349413279590486,35.54016698340837,0.159726809138931,1.1790372759787289,0.3175367198590635,0.40492771957966056,13.472732136817816,0.7299995422363281,-0.8967489431776912,-0.8894983291625991,-3.124609440950607,1.345612782625409,-2.0070538850566066,0.2280572267314085,0.8319098803585661,27.678720440325478,-12.085223724735584,1.1175555558940058,5,0.154998779296875,1.5099983215332031,-0.7950010299682617,0.7199993133544922,-6.39000320434571,4,-0.08001979610166032,-3.35716621253406,40.290000915527344,-2.2727373611968456,40.349998474121094,-1.1846202602219575,40.72999954223633,-0.08001979610166032
5357,2001-05-29,39.72999954223633,40.0,39.36000061035156,39.5,3604900.0,-0.01877011866449607,-1.5098097880966095,1.0454466638923567,35.02825102281989,34.37646585438674,0.805322519227957,1.7906319290604458,1.041404691600576,1.1844206778651412,14.765718020996488,1.1300010681152344,-0.9979785366444105,-1.4970005035400362,-3.7459304572018723,0.7519294501217999,-2.621465480370958,-0.3725355267091146,1.4621591529181615,19.07212339177952,-22.962843724057613,1.1244649768309183,5,0.6000003814697266,2.1000003814697266,-0.28499889373779297,1.480001449584961,-5.479999542236328,1,-0.07374780616498489,-5.636322652240255,40.4900016784668,-3.35716621253406,40.290000915527344,-2.2727373611968456,40.349998474121094,-0.07374780616498489
5358,2001-05-30,40.150001525878906,40.34000015258789,39.5099983215332,39.54999923706055,2626100.0,0.010571406707319042,-1.441167065898496,2.608710795614748,36.928702138461595,33.7610717334885,0.386805401389708,1.1001885726503176,0.5871473503800786,0.8174860326477287,15.147696043233031,0.8300018310546875,-0.9872596081223151,-0.8694986343383775,-2.639392233897105,0.9003949652203502,-1.7544454341177413,0.015448165440986372,0.858941360795292,44.13410678589543,0.9757575373751948,0.8849467997793654,5,0.17999839782714844,1.6799983978271484,-0.6975002288818359,1.0599994659423828,-6.14000320434571,2,-0.12727273763757851,-1.5098097880966095,39.72999954223633,-5.636322652240255,40.4900016784668,-3.35716621253406,40.290000915527344,-0.12727273763757851
5359,2001-05-31,40.18999862670898,40.7400016784668,39.849998474121094,39.849998474121094,2132400.0,0.0009961917636365225,-4.235310617195301,0.5666647593252979,41.11772951579206,34.37697696980019,0.33675946082403385,0.8858737056992467,0.5323185420582277,0.820350186787131,15.356315298605411,0.8900032043457031,-1.0653519396021949,-0.6900014877319407,-2.2347580273723295,0.8547550519084481,-1.4623797575521351,0.08237678208825372,0.6540500323329539,50.60965397891638,7.172349466943693,0.7723782698201953,5,0.14000129699707742,1.6400012969970774,-0.30499839782714133,1.0200023651123118,-6.249999999999993,3,-0.13262000991498613,-1.441167065898496,40.150001525878906,-1.5098097880966095,39.72999954223633,-5.636322652240255,40.4900016784668,-0.13262000991498613
5360,2001-06-01,40.0099983215332,40.13000106811523,39.709999084472656,39.93999862670898,1360600.0,-0.00447873379762076,1.7096448699333837,0.20588136296830714,45.77776233059548,35.313787978331675,0.4758780359647474,0.9234091119072048,0.7112086833401392,1.0376104558890162,16.4545450555991,0.479999542236321,-1.0588917068740784,-0.7495018005371108,-2.1584730408156503,0.6594694397414287,-1.453987420676384,-0.0450161803978375,0.7300033569335938,39.63402152978722,-6.282446328287833,0.7044856201392699,6,0.32000160217285156,1.8200016021728516,0.047501564025878906,1.200002670288086,-6.9199981689453125,4,-0.13871530792025955,-4.235310617195301,40.18999862670898,-1.441167065898496,40.150001525878906,-1.5098097880966095,39.72999954223633,-0.13871530792025955
5361,2001-06-04,40.27999877929688,40.27999877929688,39.560001373291016,39.599998474121094,1672200.0,0.006748324646101311,1.11763847905842,9.714332425067235,41.346130921268646,36.78916819675701,0.1529878370742992,0.4836726028188849,0.4712595583392911,0.8157997932108216,17.52571696966445,0.7199974060058665,-1.0199525667058964,-0.3560012817382727,-1.421487211191348,0.7094846477148025,-0.8887442464648103,0.17674168298826487,0.46000289916991477,66.66648238191776,21.36253179626732,0.5327429647265378,6,0.05000114440917258,1.5500011444091726,0.08250045776366477,0.930002212524407,-7.879997253417976,0,-0.1559086139427759,1.7096448699333837,40.0099983215332,-4.235310617195301,40.18999862670898,-1.441167065898496,40.150001525878906,-0.1559086139427759
5362,2001-06-05,40.599998474121094,40.63999938964844,39.9900016784668,40.20000076293945,1870000.0,0.007944381939472223,1.7083263794514778,0.5882316642170276,52.577282085264464,39.081952337517585,-0.2900014039767811,0.07705065795624932,0.14857567859498033,0.5293748128865374,18.22572766170981,0.6499977111816406,-0.91862424187768,0.02149848937987997,-0.906051916413702,0.9490488951734619,-0.442276713516911,0.48527369227667094,-1.2399978637695312,88.61765672780504,40.092154305644385,0.4637752028967899,6,-0.3449974060058594,1.230001449584961,0.15250205993652344,0.6100025177001953,-8.60999870300293,1,-0.16009852818450676,1.11763847905842,40.27999877929688,1.7096448699333837,40.0099983215332,-4.235310617195301,40.18999862670898,-0.16009852818450676
5363,2001-06-06,40.75,40.9900016784668,40.099998474121094,40.099998474121094,1612100.0,0.0036946190028681603,-1.738464969423806,1.6250131130968843,53.41772665333296,41.36252495067006,-0.48820777264375437,-0.12421172865722241,0.03690783666966979,0.4391097800744319,18.19533915717197,0.8900032043457031,-0.8392179737930476,0.20000000000000284,-0.6645055526524359,1.0645055526524416,-0.2322527763262201,0.6322527763262258,-1.3643994140624969,83.21666942320722,32.27449839297549,0.43225277632622033,6,-0.5699996948242188,1.0799999237060547,0.22749996185302734,0.46000099182128906,-8.860000610351559,2,-0.1595092024539877,1.7083263794514778,40.599998474121094,1.11763847905842,40.27999877929688,1.7096448699333837,40.0099983215332,-0.1595092024539877
5364,2001-06-07,40.88999938964844,40.9900016784668,40.72000122070313,40.95000076293945,1365300.0,0.003435567844133347,2.8570611155008385,-0.09230958836578752,53.76883506991539,44.145759224115665,-0.6074304100276393,-0.3357699445352935,-0.08458482765011865,0.3492900150431595,18.1633084200884,0.27000045776366477,-0.7256104111974153,0.37449951171875284,-0.36262112180214956,1.1116201452396552,0.005939194958301641,0.743059828479204,-1.4402227600097603,93.006834442174,39.19593020956445,0.3685603167604516,6,-0.7099990844726562,0.8950004577636719,0.5175008773803711,0.32000160217285156,-9.459999084472656,3,-0.16825632601640383,-1.738464969423806,40.75,1.7083263794514778,40.599998474121094,1.11763847905842,40.27999877929688,-0.16825632601640383
5365,2001-06-08,40.75,40.97000122070313,40.709999084472656,40.88000106811523,991400.0,-0.003423805129326496,-1.4761766362101274,2.1666348782502474,50.37592475386099,45.593149387923496,-0.44177557273020085,-0.233745329661744,0.07332082395267037,0.5281869584009726,17.11237067242689,0.26000213623047586,-0.6330394190489628,0.25100021362304403,-0.446631905758359,0.948632333004447,-0.09781584606765392,0.599816273313742,-1.2386143684082,83.21666942320722,30.648335830303772,0.3488160596907011,6,-0.5749988555908203,0.44499969482421875,0.8099994659423828,0.46000099182128906,-9.209999084472656,4,-0.16711659811757096,2.8570611155008385,40.88999938964844,-1.738464969423806,40.75,1.7083263794514778,40.599998474121094,-0.16711659811757096
5366,2001-06-11,40.31999969482422,40.849998474121094,40.04999923706055,40.7599983215332,2170300.0,-0.010552154728240004,1.5806471460477822,3.3845770122364596,38.98735741968135,46.03305009868588,-0.042941831946336606,0.20104981598231575,0.5143432936609003,0.9919854417510692,16.285219276184907,0.7999992370605469,-0.5305723390527604,-0.17550010681152628,-0.8761306761657792,0.5251304625427267,-0.5258153914886563,0.17481517786560374,-0.7494694213574178,32.99980163574219,-13.304035503984167,0.3503152846771278,6,-0.06999969482421875,0.8000011444091797,1.3000001907348633,0.8900012969970703,-8.329999923706055,0,-0.1793154661944213,-1.4761766362101274,40.75,2.8570611155008385,40.88999938964844,-1.738464969423806,40.75,-0.1793154661944213
5367,2001-06-12,40.70000076293945,40.84000015258789,39.95000076293945,39.95000076293945,1820600.0,0.009424629736890067,-1.3733317057291667,-1.7045507746460558,49.61241914720383,47.44235198854613,-0.30271168049755204,-0.21352642657247856,0.1338883282961305,0.6563189396245832,15.356585568089404,0.8899993896484375,-0.38490970804517843,0.21950092315673686,-0.4476998894772848,0.8867017357907585,-0.11409948316027396,0.5531013294737477,-1.0726916332726546,72.11532113120346,25.980310590177204,0.33360040631701177,6,-0.4249992370605469,0.4200000762939453,0.9199991226196289,0.5100002288818359,-7.8500022888183665,1,-0.20393118136298283,1.5806471460477822,40.31999969482422,-1.4761766362101274,40.75,2.8570611155008385,40.88999938964844,-0.20393118136298283
5368,2001-06-13,41.0,41.08000183105469,40.599998474121094,40.709999084472656,2182800.0,0.007370988487393815,1.1333265517182918,0.3866678873697917,58.575215948047685,49.38207270324119,-0.5246292186334216,-0.49146837577664826,-0.15921963094858427,0.4258016190398308,14.251357744783325,0.48000335693359375,-0.31612639484289673,0.4895002365112333,-0.21535449585785216,1.1943549688803188,0.13707287032669058,0.841927602695776,-1.3181831683812035,92.92019863413712,42.09392348925432,0.35242736618454357,6,-0.6799983978271484,-0.35000038146972656,0.619999885559082,0.21000099182128906,-7.560001373291016,2,-0.2197561031434594,-1.3733317057291667,40.70000076293945,1.5806471460477822,40.31999969482422,-1.4761766362101274,40.75,-0.2197561031434594
5369,2001-06-14,41.150001525878906,41.400001525878906,40.79999923706055,41.0,1622800.0,0.0036585738019245806,-1.1818143986683312,0.5172450080239931,61.08246814535162,51.08259557154743,-0.5857292577784321,-0.6205155404540932,-0.2785229687696642,0.3249048258379048,12.908275323613822,0.6000022888183594,-0.15833640298458107,0.606001663208005,-0.15425909925641434,1.3662624256724243,0.22587128197579887,0.9861320444402111,-1.3842935942939576,82.75862976146315,25.737492570419676,0.3801303812322083,6,-0.6700000762939453,-0.5750007629394531,0.4949979782104492,0.05999946594238281,-8.400001525878906,3,-0.2250304202396426,1.1333265517182918,41.0,-1.3733317057291667,40.70000076293945,1.5806471460477822,40.31999969482422,-0.2250304202396426
5370,2001-06-15,40.099998474121094,40.650001525878906,39.65999984741211,40.0,6809500.0,-0.025516476617806982,-1.5384698149379865,0.6666497126290626,45.87735081370675,51.586064448485004,0.5346019967147768,0.41202007750202085,0.7918996203425337,1.4194033614900192,12.397697184542338,1.4900016784667969,-0.058086284170244085,-0.41950130462646484,-1.204693088385902,0.36569047913297226,-0.812097196506187,-0.02690541274674274,1.3000030517578125,25.287253004071196,-33.981285418222775,0.392595891879719,6,0.43000221252441406,0.3950023651123047,1.5450010299682617,1.1100025177001953,-6.85999679565429,4,-0.21620943887418287,-1.1818143986683312,41.150001525878906,1.1333265517182918,41.0,-1.3733317057291667,40.70000076293945,-0.21620943887418287
5371,2001-06-18,41.47999954223633,41.86000061035156,40.599998474121094,40.88999938964844,4047400.0,0.034413993033087786,-1.1538461538461537,5.9000915541313805,66.35512152827297,53.11693549770817,-0.7345207547439117,-0.9572006514650155,-0.5557384600886905,0.08638646232775216,11.365588185440119,1.7600021362304688,0.04616310230787235,0.9224998474121122,0.030196117308499026,1.8148035775157254,0.4763479823603092,1.3686517124639153,-1.8199996948242188,82.72723016661551,17.615099818619157,0.4461518650518064,6,-0.7199993133544922,-0.8699989318847656,-0.12249946594238281,-0.26999855041503906,-8.329998016357422,0,-0.23963352787860437,-1.5384698149379865,40.099998474121094,-1.1818143986683312,41.150001525878906,1.1333265517182918,41.0,-0.23963352787860437
5372,2001-06-19,41.849998474121094,41.9900016784668,41.02000045776367,41.599998474121094,1783300.0,0.008919935775506094,2.6603377045876577,0.42372870397310314,66.03769782432829,54.51915451670765,-1.0153335880844239,-1.344133233226458,-0.8835721152972837,-0.24996693102471568,10.960579818806321,0.970001220703125,0.15147035255343155,1.2594987869262724,0.2303758642070406,2.288621709645504,0.74493732556666,1.7740602482858847,-2.1899986267089844,93.99128350545845,25.14222284191615,0.5145614613596146,6,-1.0249977111816406,-1.174997329711914,-0.49249839782714844,-0.6399974822998047,-8.750000000000007,1,-0.23560332287945207,-1.1538461538461537,41.47999954223633,-1.5384698149379865,40.099998474121094,-1.1818143986683312,41.150001525878906,-0.23560332287945207
5373,2001-06-20,41.810001373291016,42.400001525878906,41.560001373291016,41.97999954223633,2131600.0,-0.0009557252637609759,-1.507469994761894,-0.67999267578125,65.28303597905239,55.79851017327843,-0.9042548688105185,-1.2849569544082016,-0.7742476173918931,-0.17222350951946197,10.79605150176724,0.8400001525878906,0.26770493651365257,1.165501594543457,0.001108786171450049,2.329894402915464,0.58330519035745,1.747697998729464,-2.0568014526367193,78.46716090633811,7.008930658572666,0.5821964041860044,6,-0.7800006866455078,-0.9300003051757812,-0.47500133514404297,-0.6000003814697266,-8.560001373291016,2,-0.21430286067614768,2.6603377045876577,41.849998474121094,-1.1538461538461537,41.47999954223633,-1.5384698149379865,40.099998474121094,-0.21430286067614768
5374,2001-06-21,41.849998474121094,41.90999984741211,41.41999816894531,41.560001373291016,2656400.0,0.0009566395483457946,1.390252979651839,-1.7058836729198457,67.82945937014615,57.737791797310116,-0.8870367864958268,-1.2720337700287203,-0.7749387665930101,-0.17461694969151154,10.199243102016267,0.4900016784667969,0.31237620626350804,1.1304986953735323,-0.1422187863221751,2.4032161770692397,0.4941399545256786,1.766857436221386,-1.9379904571533189,79.92690821760468,4.259588497057877,0.6363587408478535,6,-0.8199977874755859,-0.9699974060058594,-0.8099985122680664,-0.6399974822998047,-8.329998016357422,3,-0.20095579818509735,-1.507469994761894,41.810001373291016,2.6603377045876577,41.849998474121094,-1.1538461538461537,41.47999954223633,-0.20095579818509735
5375,2001-06-22,41.0099983215332,41.709999084472656,40.7400016784668,41.70000076293945,1769500.0,-0.020071688965707435,1.732390582521142,-2.379342550084845,56.3699790624365,59.66919420206068,-0.0070150788801583985,-0.39561069091789136,0.1179834354008591,0.6881054533121187,9.448848111665223,1.1099967956542969,0.32533927469894053,0.2544986724853544,-1.007754685236982,1.516752030207691,-0.3766280063758174,0.8856253513465262,-0.9487106940307584,22.777730682829652,-51.796287924827936,0.6311266788611686,6,0.020002365112304688,-0.12999725341796875,-0.0074977874755859375,0.20000267028808594,-7.309997558593757,4,-0.201414256513054,1.390252979651839,41.849998474121094,-1.507469994761894,41.810001373291016,2.6603377045876577,41.849998474121094,-0.201414256513054
5376,2001-06-25,37.25,38.0099983215332,36.310001373291016,38.0,11787400.0,-0.09168491771332099,3.4155957394104535,1.086952675807165,31.73391961262304,57.682694253773924,3.6561953148226536,3.2772346901359626,3.869283056983754,4.434343046039004,10.026710369330004,4.6999969482421875,0.2302809661895111,-3.3434995651245103,-5.357202876983152,-1.3297962532658687,-4.3503512210538275,-2.336647909195193,5.150001525878906,15.435116636401732,-54.99289147701914,1.0068516559293201,6,2.105001449584961,2.105001449584961,4.210000038146973,3.960000991821289,-3.9000015258789134,0,-0.10765096165189791,1.732390582521142,41.0099983215332,1.390252979651839,41.849998474121094,-1.507469994761894,41.810001373291016,-0.10765096165189791
5377,2001-06-26,36.79999923706055,37.75,35.95000076293945,36.75,5454900.0,-0.012080557394347768,-1.181820283582676,-0.0666656494140625,29.144657629819577,54.412632218415254,3.9055088921779912,3.6854260132017913,4.303564851982749,4.851699791732749,9.758426825317612,1.7999992370605469,0.1389036631277918,-3.647000312805176,-6.261817293176499,-1.0321833324338527,-4.954408802990841,-2.3395918226195107,5.478202285766599,13.178269357812056,-53.33395613266076,1.3074084901856629,6,2.375001907348633,2.375001907348633,4.5625,4.410001754760742,-1.2299995422363281,1,-0.09918472246884724,3.4155957394104535,37.25,1.732390582521142,41.0099983215332,1.390252979651839,41.849998474121094,-0.09918472246884724
5378,2001-06-27,35.040000915527344,36.2599983215332,34.799999237060554,36.25,13467100.0,-0.04782604233754284,1.3739904973389954,-24.200350957503623,23.624885455851313,50.25067858624855,5.287176656046597,5.315495306209485,6.0074036286954495,6.564815946233068,10.135497850170902,1.999999999999993,0.07959148277954142,-5.151498603820798,-8.715022682670615,-1.5879745249709813,-6.93326064324571,-3.369736564395886,6.985072576904294,3.375550743517065,-57.31561645193417,1.7817620394249098,6,3.559999465942383,3.559999465942383,6.312499046325684,6.170000076293945,0.8600006103515625,2,-0.05536536503189926,-1.181820283582676,36.79999923706055,3.4155957394104535,37.25,1.732390582521142,41.0099983215332,-0.05536536503189926
5379,2001-06-28,34.860000610351555,35.110000610351555,34.5,35.0,6657100.0,-0.0051369948765048745,2.388886534141577,0.11570206246020373,23.539978242853337,47.76874830059817,5.007725605188114,5.35000941972779,6.134764815536762,6.713815628907092,11.12751109372205,0.6100006103515554,-0.08253179441891234,-5.064999008178717,-9.352637979596821,-0.7773600367606122,-7.208818493887769,-2.9211795224696644,6.731568426757818,4.993074286609096,-50.66564026331446,2.1438194857090536,6,3.5900001525878977,3.5900001525878977,6.4724998474121165,6.23500061035157,0.8800010681152415,3,-0.046184755655841014,1.3739904973389954,35.040000915527344,-1.181820283582676,36.79999923706055,3.4155957394104535,37.25,-0.046184755655841014
5380,2001-06-29,34.459999084472656,35.139999389648445,34.110000610351555,34.860000610351555,4597700.0,-0.011474512876517906,1.1458328366274844,2.857166212533864,23.603597225649338,43.01857893364,5.055163429908077,5.600015685051929,6.457051162344911,7.080335463169391,12.073467293209953,1.0299987792968892,-0.3454266422103274,-5.187500572204591,-10.121638565282268,-0.2533625791269145,-7.654569568743426,-2.7204315756657564,6.564244429667966,8.974325116079514,-47.503705786358786,2.4670689965388375,6,3.795001983642578,3.795001983642578,6.902500152587891,6.530000686645508,1.5400009155273438,4,-0.027277964355272966,2.388886534141577,34.860000610351555,1.3739904973389954,35.040000915527344,-1.181820283582676,36.79999923706055,-0.027277964355272966
5381,2001-07-02,34.0,34.380001068115234,33.86999893188477,34.049999237060554,4605500.0,-0.013348784001562142,-2.290321786747167,0.12499761582332387,20.03576535714687,37.90725310395317,4.852873827659593,5.86617161377437,6.8352889373731855,7.475576271405771,13.313118983493343,0.5900001525878835,-0.6780471918219106,-5.3334997177123995,-10.861694192900686,0.1946947574758866,-8.097596955306543,-2.5694024801182564,6.332819223761717,3.3505420702983817,-49.03654466101626,2.7640972375941444,7,4.135000228881836,4.135000228881836,7.304999351501465,6.715000152587891,1.9099998474121094,0,-0.008823506972369222,1.1458328366274844,34.459999084472656,2.388886534141577,34.860000610351555,1.3739904973389954,35.040000915527344,-0.008823506972369222
5382,2001-07-03,34.09999847412109,34.09999847412109,33.34999847412109,33.650001525878906,4070500.0,0.002941131591796653,2.3333559391001697,-9.000076295108062,18.57921579799462,32.7179397505023,3.9537018530842545,5.538187023282347,6.646880120015432,7.326710717208954,15.18021962773633,0.75,-0.8848432066555034,-4.908501243591317,-10.870441115201864,1.0534386280192294,-7.889471179396587,-1.9275313077860474,5.457282314615398,25.773197227724264,-20.5991290676013,2.9809699358052715,7,3.530000686645515,3.7750015258789134,7.222501754760749,6.615001678466804,2.8700027465820455,1,-0.021994135881536314,-2.290321786747167,34.0,1.1458328366274844,34.459999084472656,2.388886534141577,34.860000610351555,-0.021994135881536314
5383,2001-07-05,34.25,34.5,33.720001220703125,34.0,3852400.0,0.004398871923491532,1.0799967447916667,0.5555593231833529,18.579215797994664,27.245690464707693,2.9262666309713694,5.139772459160973,6.410000446416504,7.13508413338451,17.36177164836057,0.779998779296875,-1.3622844875772984,-4.433499717712401,-10.696766894977564,1.8297674595527624,-7.565133306344983,-1.3018661290798192,4.4382612646903254,50.27938913728215,8.15815918715181,3.1316335886325812,7,3.279998779296875,3.625,6.829999923706055,6.465000152587891,3.0699996948242188,3,0.038540137075159686,2.3333559391001697,34.09999847412109,-2.290321786747167,34.0,1.1458328366274844,34.459999084472656,0.038540137075159686
5384,2001-07-06,34.009998321533196,35.02000045776367,33.900001525878906,34.0,3568500.0,-0.007007348276403036,-9.666896764700539,0.03999328613278408,20.058979678567496,23.211134977611135,2.1648710478762894,5.099360763369575,6.55306338695096,7.3295668236556395,19.45802661038381,1.1199989318847656,-1.9245580775853313,-4.3295013427734474,-10.8336166958412,2.1746140102943023,-7.581559019307321,-1.0774436662395743,3.9309061524774336,36.87148099684992,-7.074309415286848,3.2520576765338753,7,1.6700000762939524,3.865001678466804,7.070001602172859,6.705001831054695,2.710002899169936,4,0.0555719875807541,1.0799967447916667,34.25,2.3333559391001697,34.09999847412109,-2.290321786747167,34.0,0.0555719875807541
5385,2001-07-09,33.939998626708984,34.150001525878906,33.360000610351555,34.009998321533196,3479500.0,-0.0020582092995838908,3.5142122242567324,-7.00114460130148,7.449171056155308,20.512829582448056,1.258913332353771,4.883387089513988,6.5042918961249185,7.345993138608122,21.76483431483866,0.7900009155273509,-2.5425820427971146,-4.0590009689331055,-10.742334443445245,2.62433250557903,-7.400667706189175,-0.7173342316770359,3.358179007317112,35.329308489861646,-3.5575975506272783,3.341666737256068,7,1.6100006103515625,3.9350013732910156,7.14000129699707,6.775001525878906,2.1500015258789062,0,0.05303485929847107,-9.666896764700539,34.009998321533196,1.0799967447916667,34.25,2.3333559391001697,34.09999847412109,0.05303485929847107
5386,2001-07-10,33.09000015258789,33.56999969482422,32.529998779296875,33.400001525878906,6140600.0,-0.025044151694578742,2.200014085085655,4.428610354223883,3.104896498685065,17.61952279009978,1.6279563768749057,5.44302667886636,7.188053984588116,8.13054476181049,23.511408795110007,1.4099998474121094,-3.267735192606814,-4.54749946594238,-11.479736660494169,2.3847377286094087,-8.013618063218274,-1.0813808686664856,3.655432399051506,22.489999831479352,-9.037171049331079,3.466118597275894,7,1.3049983978271484,4.375,7.989999771118164,7.625,3.3800010681152415,1,0.08794197141109783,3.5142122242567324,33.939998626708984,-9.666896764700539,34.009998321533196,1.0799967447916667,34.25,0.08794197141109783
5387,2001-07-11,32.400001525878906,33.150001525878906,32.150001525878906,32.630001068115234,3240700.0,-0.020852179617020128,-1.73972774540799,0.7419307204823725,2.9028756113924743,15.317077251826573,1.8195207711658625,5.775437460955715,7.7058514576882615,8.747226418874092,25.28318919848134,1.0,-3.9523562510507517,-4.822498130798337,-11.973111768382367,2.3281155067856893,-8.397804949590352,-1.247191312006322,3.6709616221856862,8.710804635589943,-16.18152848724131,3.5753068187920136,7,1.2449989318847656,4.875,8.679998397827148,8.314998626708984,4.009998321533203,2,0.10833327642684387,2.200014085085655,33.09000015258789,3.5142122242567324,33.939998626708984,-9.666896764700539,34.009998321533196,0.10833327642684387
5388,2001-07-12,31.989999771118164,32.139999389648445,31.739999771118164,32.0,7471800.0,-0.012654374550978398,1.758627493537926,0.043479342543910574,2.413127715233557,12.969649415424374,1.957202471024445,5.771743175860948,7.886335733047233,9.063378540886887,27.56707678157712,0.6600017547607422,-4.1659137074671335,-4.781999874114987,-12.064626628736484,2.500626880506509,-8.423313251425732,-1.1406864968042427,3.375190284953007,7.621949623909307,-9.883030684996472,3.6413133773107473,7,1.4499998092651367,5.080000877380371,9.05250072479248,8.725000381469727,4.019998550415039,3,0.15567369444250856,-1.73972774540799,32.400001525878906,2.200014085085655,33.09000015258789,3.5142122242567324,33.939998626708984,0.15567369444250856
5389,2001-07-13,31.88999938964844,32.0,31.649999618530273,32.0,2690000.0,-0.003125988814792313,5.3636079900124844,10.999809269501839,2.5987528872939265,10.635777822273774,1.7786471829838923,5.4203411145065665,7.793478514729667,9.063843519483928,30.44932310767432,0.35000038146972656,-4.34274468486435,-4.41900014877319,-11.707112216406312,2.869111918859936,-8.06305618258975,-0.7749441149566287,2.7501526094321314,9.599983520520528,-6.939033802105175,3.644056033816563,7,1.4450006484985316,5.135001182556149,9.115000724792477,8.82500076293945,4.810001373291012,4,0.17027282562251678,1.758627493537926,31.989999771118164,-1.73972774540799,32.400001525878906,2.200014085085655,33.09000015258789,0.17027282562251678
5390,2001-07-16,31.43000030517578,31.899999618530273,31.25,31.76000022888184,3574600.0,-0.0144245560764098,1.1311508215687194,2.999982660563314,3.9556963935415723,8.8491034929843,1.97090265208422,5.478381488530438,8.069351744025276,9.438664720890564,32.20463073326522,0.6499996185302734,-4.302770501134496,-4.445499324798583,-11.815113473797815,2.9241148242006503,-8.130306399298199,-0.7606922502989661,2.61212121779473,7.758634864364475,-8.551541709052309,3.684807074499616,7,1.7049999237060547,5.395000457763672,9.552499771118164,9.28499984741211,4.069999694824219,0,0.16831055883433166,5.3636079900124844,31.88999938964844,1.758627493537926,31.989999771118164,-1.73972774540799,32.400001525878906,0.16831055883433166
5391,2001-07-17,31.540000915527344,31.54999923706055,31.0,31.20000076293945,3891200.0,0.0034998603017337704,2.055578514586008,-1.0303037308903849,6.020077557011561,7.453643688430624,1.648624853193617,4.8333262052835195,7.7620686459401185,9.242782137993302,35.50287527727644,0.5499992370605504,-4.256409059437267,-3.838498783111575,-10.952964573625167,3.2759670074020164,-7.395731678368371,-0.28126588785477935,1.9436963028490624,25.116303827114493,8.062555196847423,3.5572328952567966,7,1.4699993133544922,5.159999847412109,9.144999504089355,9.174999237060547,4.3600006103515625,1,0.1442612271713839,1.1311508215687194,31.43000030517578,5.3636079900124844,31.88999938964844,1.758627493537926,31.989999771118164,0.1442612271713839
5392,2001-07-18,31.989999771118164,32.419998168945305,31.75,31.88999938964844,3342300.0,0.014267560004073587,-2.526313940239586,0.29411863703170454,17.34474202803844,7.316479936213267,0.9698355145241777,3.8016803510306616,7.148186712202815,8.709444485755839,38.463270794788954,0.8799972534179616,-4.1811370112020185,-2.8954999923706026,-9.467608012551892,3.6766080278106834,-6.181554002461247,0.39055401772004217,0.9969580035829608,69.71838364083808,48.83038600063062,3.2860540100906435,7,1.0200004577636719,4.710000991821289,8.695000648498535,8.725000381469727,3.210000991821289,2,0.14004380999182398,2.055578514586008,31.540000915527344,1.1311508215687194,31.43000030517578,5.3636079900124844,31.88999938964844,0.14004380999182398
5393,2001-07-19,32.84999847412109,33.330001831054695,32.259998321533196,32.400001525878906,3600100.0,0.026883360711348336,-1.9315029838111082,4.499952316466167,31.214927948547867,8.556029743988864,-0.12252234634158299,2.356839445164944,6.144781592974091,7.750622179067072,40.80009757497579,1.3400020599365305,-4.002571972774447,-1.5875011444091882,-7.342962231514647,4.167959942696271,-4.465231687961918,1.2902293991435414,-1.8499984741210866,79.39901374599648,54.166441330700614,2.877730543552729,7,-0.2749977111816335,3.8500022888183665,7.847502708435066,7.865001678466804,3.4000015258789134,3,0.10837143192245668,-2.526313940239586,31.989999771118164,2.055578514586008,31.540000915527344,1.1311508215687194,31.43000030517578,0.10837143192245668
5394,2001-07-20,33.439998626708984,33.700000762939446,32.740001678466804,32.84000015258789,2147900.0,0.017960431658853526,-1.400011444157288,1.3333389847750372,40.794214877740266,12.261034613053859,-0.8961160559242813,1.1641656335194028,5.4068922194823585,7.0613518765122265,43.30179304740944,0.959999084472642,-3.8040727745675724,-0.5770009994506822,-5.162075012915274,4.00807301401391,-2.869538006182978,1.7155360072816137,-2.393398590087891,90.37029397179127,60.47534485824997,2.2925370067322968,7,-1.0899982452392578,3.2600021362304688,7.045001983642578,7.275001525878906,1.8700027465820312,4,0.07685406101576575,-1.9315029838111082,32.84999847412109,-2.526313940239586,31.989999771118164,2.055578514586008,31.540000915527344,0.07685406101576575
5395,2001-07-23,32.75,33.389999389648445,32.650001525878906,33.150001525878906,1912300.0,-0.020633931071931122,-1.4666658189540311,-0.6666709052299633,39.16810461664584,16.26805773727172,-0.4388167057552579,1.2686621224758596,5.954053586143047,7.64530383862693,46.09259983919521,0.7899971008300781,-3.634440081468533,-0.8539997100830092,-4.070754246572108,2.362754826406089,-2.462376978327555,0.75437755816154,-1.5972639343261719,64.81479650008706,30.258358210153986,1.6083772682445487,7,-0.39999961853027344,3.950000762939453,7.777501106262207,7.965000152587891,2.5,0,0.12061071031876192,-1.400011444157288,33.439998626708984,-1.9315029838111082,32.84999847412109,-2.526313940239586,31.989999771118164,0.12061071031876192
5396,2001-07-24,33.240001678466804,33.93000030517578,33.060001373291016,33.25,2867600.0,0.014961883311963575,-3.7027105048817957,0.024995708481929252,43.019506355868046,20.725461153324563,-1.0116934016236812,0.48785034835557184,5.346207759328841,7.066197028206197,45.82552814466626,1.1800003051757812,-3.487881183702328,-0.16349811553954652,-2.8851788435232706,2.5581826124441776,-1.5243384795314086,1.1973422484523155,-1.9853750249023498,68.34869127904363,31.331204080313867,1.360840363991863,7,-0.7750015258789134,3.459999084472649,7.272499084472649,7.474998474121087,1.6399993896484304,1,0.06799031911593567,-1.4666658189540311,32.75,-1.400011444157288,33.439998626708984,-1.9315029838111082,32.84999847412109,0.06799031911593567
5397,2001-07-25,33.150001525878906,33.700000762939446,32.610000610351555,33.700000762939446,2278900.0,-0.002707585681206548,2.96364241671821,55.0091568104161,40.983616809186316,25.011071052652646,-0.8986168472137877,0.3060738248058428,5.295223111329484,7.050335580380036,45.49093570926325,1.0900001525878906,-3.249168956882528,-0.07099838256836222,-2.2737608668290434,2.1317641016923226,-1.1723796246987064,1.030382859561982,-1.7348524532177727,53.29354174804317,17.21195142364722,1.1013812421303422,7,-0.6850013732910156,3.549999237060547,7.534998893737793,7.564998626708984,1.7099990844726491,2,0.08295625560841025,-3.7027105048817957,33.240001678466804,-1.4666658189540311,32.75,-1.400011444157288,33.439998626708984,0.08295625560841025
5398,2001-07-26,33.09999847412109,33.52000045776367,32.459999084472656,32.900001525878906,3212100.0,-0.0015083876155717046,1.0384623849172872,-0.363631319401569,42.30118552532128,29.422452456877906,-0.7538807831518923,0.21427047706514912,5.220096224961203,7.004128910142164,44.71390489320447,1.0600013732910156,-2.8659945560884097,-0.024001312255869323,-2.053544604387966,2.0055419798762273,-1.038772958321914,0.9907703338101754,-1.533958327509076,43.537337291618606,7.243546187486395,1.0147716460660479,7,-0.634998321533196,3.6000022888183665,7.65000247955323,7.615001678466804,1.25,3,0.06344418083463754,2.96364241671821,33.150001525878906,-3.7027105048817957,33.240001678466804,-1.4666658189540311,32.75,0.06344418083463754
5399,2001-07-27,33.25,33.5,32.75,33.09999847412109,1969400.0,0.004531768362351807,1.3076868903834642,0.750019073777433,44.240413744879,33.898532162582065,-0.7718464221184931,-0.06591202047190592,4.941548913794094,6.75414073682613,43.783954396578665,0.75,-2.370485959857888,0.20650024414062784,-1.6537793315801324,2.0667798198613916,-0.7236395437197558,1.1366400320010115,-1.5421222438741644,53.74151425190475,16.61001485552422,0.9301397878603812,7,-0.7849998474121094,3.2049999237060547,7.705000877380371,7.465000152587891,1.740001678466804,4,0.09022556390977443,1.0384623849172872,33.09999847412109,2.96364241671821,33.150001525878906,-3.7027105048817957,33.240001678466804,0.09022556390977443
5400,2001-07-30,33.52000045776367,33.799999237060554,33.25,33.5,1997300.0,0.008120314519208138,-1.1153798188020667,0.1333350287370874,53.97412212663938,39.226759336985154,-0.7981354185135885,-0.4320995598296662,4.539943573026022,6.370817123679117,42.54274308175409,0.549999237060554,-1.7846047193227719,0.5235006332397489,-1.2305589093072413,2.277560175786739,-0.35352913803374975,1.4005304045132476,-1.678795348694841,72.10887707861903,31.756953390756145,0.8770297712734954,7,-0.6800003051757812,2.8349990844726562,7.435000419616699,7.194999694824219,1.9599990844726562,0,0.053400981237539114,1.3076868903834642,33.25,1.0384623849172872,33.09999847412109,2.96364241671821,33.150001525878906,0.053400981237539114
5401,2001-07-31,33.700000762939446,34.450000762939446,33.59000015258789,33.77000045776367,2844600.0,0.0053699374319096105,-4.931019967903978,-3.4999046347514517,63.265283879340345,44.329041764907586,-0.7146736995231251,-0.6700829287115582,4.223525632345947,6.068927307726213,40.90449995151801,0.9300003051757741,-1.2028786638343547,0.7185009002685447,-1.0042780155263245,2.441279816063414,-0.1428885576288934,1.5798903581659829,-1.7334679421041983,62.31158957725892,17.215480533605614,0.8613894578974347,7,-0.345001220703125,0.8049983978271555,7.255000114440925,7.014999389648445,1.25,1,0.04599404160148035,-1.1153798188020667,33.52000045776367,1.3076868903834642,33.25,1.0384623849172872,33.09999847412109,0.04599404160148035
5402,2001-08-01,33.34999847412109,33.509998321533196,33.009998321533196,33.5,2525900.0,-0.01038582435889035,4.882416300153081,2.1428882833786305,64.04955632523709,47.97733380676194,-0.16926829531522714,-0.399639419768441,4.415078853066312,6.305104054119674,39.147014976879916,0.69000244140625,-0.7700708981576199,0.4059986114501868,-1.245442306318587,2.057439529218957,-0.4197218474341966,1.2317190703345702,-1.1847882179175002,44.72354969741213,-4.90158446579747,0.8257204588843853,8,0.10500144958496804,1.0250015258789134,6.005002975463874,6.955001831054695,1.220001220703132,2,0.045877141349238704,-4.931019967903978,33.700000762939446,-1.1153798188020667,33.52000045776367,1.3076868903834642,33.25,0.045877141349238704
5403,2001-08-02,35.56999969482422,35.9900016784668,34.709999084472656,35.0,5353500.0,0.06656675629013309,-1.2260885141276296,-3.7999593103095703,76.43675829969885,51.93761640920179,-2.1935356562704413,-2.651629546276922,2.0739877100595123,3.9886194489999554,37.47504776783151,2.6400032043457102,-0.2952250032589845,2.559999847412108,0.6102311675705039,4.5097685272537085,1.5851155074913095,3.5348841873329064,-3.2220061980817647,87.03698252893105,31.012634817255332,0.9748843399208004,8,-1.3449993133544922,-1.9400005340576172,3.605001449584961,4.555000305175781,-1.3199996948242188,3,-0.019960615422101813,4.882416300153081,33.34999847412109,-4.931019967903978,33.700000762939446,-1.1153798188020667,33.52000045776367,-0.019960615422101813
5404,2001-08-03,35.900001525878906,35.959999084472656,35.349998474121094,35.75,2933000.0,0.009277532580431957,3.518579219531493,0.26316071261260054,82.72324325894205,56.777076258345815,-2.3891319309684462,-2.985863890502749,1.6364844393770142,3.58415029114348,36.294903940755695,0.6100006103515625,0.049164510483919344,2.795501518249509,0.49076510469140544,5.100237931807612,1.6431333114704572,3.9478697250285606,-3.187807210964017,96.97986405355931,33.4106012917278,1.1523682067790515,8,-1.6750011444091797,-2.405000686645508,2.6999988555908203,3.6499977111816406,-3.1400032043457102,4,-0.043175570637245864,-1.2260885141276296,35.56999969482422,4.882416300153081,33.34999847412109,-4.931019967903978,33.700000762939446,-0.043175570637245864
5405,2001-08-06,35.7400016784668,36.25,35.689998626708984,35.93000030517578,2411300.0,-0.004456820072744838,-2.862015442694974,-1.2666446264177813,80.52322277193949,60.94415586013153,-1.967277485397716,-2.829150055555168,1.6868413847074635,3.6786943738443654,34.88439852393916,0.5600013732910156,0.2850900126340221,2.545501518249509,-0.022188730371212273,5.11319176687023,1.2616563939391483,3.8293466425598695,-2.7000266271967206,84.25931921817588,15.172259376353722,1.2838451243103612,8,-1.3850021362304688,-2.115001678466797,2.7099990844726562,3.6599979400634766,-2.740001678466797,0,-0.020984889893048475,3.518579219531493,35.900001525878906,-1.2260885141276296,35.56999969482422,4.882416300153081,33.34999847412109,-0.020984889893048475
5406,2001-08-07,36.0,36.08000183105469,35.20000076293945,35.70000076293945,2456500.0,0.007274714866335685,2.826067486544984,-1.5789547653944225,79.97006977352174,65.27598396727991,-2.0054974821035003,-3.0145162560642973,1.3115131563644553,3.357440792827745,32.909080140876426,0.8800010681152344,0.438204686436535,2.6599998474121094,-0.19632874583754045,5.516328440661763,1.231835550787281,4.088164144036934,-2.5748219548823315,92.28395461454507,22.315214331953413,1.4281642966248265,8,-1.6450004577636719,-2.375,2.2550010681152344,3.2049999237060547,-3.1599998474121094,1,-0.014444457160102009,-2.862015442694974,35.7400016784668,3.518579219531493,35.900001525878906,-1.2260885141276296,35.56999969482422,-0.014444457160102009
5407,2001-08-08,35.90999984741211,36.5,35.52000045776367,35.75,2562800.0,-0.0025000042385525667,-2.1612942920955645,0.5333341810459926,75.84456422631676,69.0030260451683,-1.6570790883685902,-2.791178196993748,1.3072606285664463,3.3925449824237717,30.78980747797048,0.9799995422363281,0.672833767677794,2.3944997787475586,-0.6441532645127737,5.433152822007891,0.875173257117396,3.9138263003777247,-2.1458431677085628,67.03911447921949,-1.6650158836944087,1.5193265216301661,8,-1.2849998474121094,-2.1599998474121094,2.2250003814697266,3.174999237060547,-3.8600006103515554,2,-0.026733475036253673,2.826067486544984,36.0,-2.862015442694974,35.7400016784668,3.518579219531493,35.900001525878906,-0.026733475036253673
5408,2001-08-09,36.97000122070313,37.0,36.18999862670898,36.63999938964844,2824400.0,0.02951827841256338,3.153859697171287,2.0625134110579086,77.62125672272083,72.71200859826183,-2.358401206005233,-3.645887449580705,0.14984060655567788,2.2821364922189105,28.5265984690981,1.0900001525878906,0.8941270429985764,3.2055010795593333,-0.11033381052654079,6.521335969645204,1.5475836345163998,4.863418524602267,-2.8228264761580846,98.33340044377704,31.032727130233525,1.657917445042936,8,-1.9650020599365305,-2.970001220703132,0.7824983596801687,1.8549976348876882,-5.170001983642582,3,-0.06491753980616366,-2.1612942920955645,35.90999984741211,2.826067486544984,36.0,-2.862015442694974,35.7400016784668,-0.06491753980616366
5409,2001-08-10,37.31999969482422,37.4900016784668,36.13999938964844,36.95000076293945,2605000.0,0.009467093929255599,2.8028078206347415,1.1212026633374708,87.76852583964158,76.46694234415098,-2.313662685985591,-3.7610572745308986,-0.2968074883190468,1.8929943526962276,26.224643336767915,1.3500022888183594,1.169730252434789,3.2839995384216323,-0.2664991272258348,6.834498204069099,1.5087502055978987,5.059248871245366,-2.716372909406381,92.57633555996068,23.93009348177027,1.775249332823734,8,-2.0699996948242188,-3.0749988555908203,0.38249969482421875,1.5049991607666016,-4.720001220703132,4,-0.08226151446753593,3.153859697171287,36.97000122070313,-2.1612942920955645,35.90999984741211,2.826067486544984,36.0,-0.08226151446753593
5410,2001-08-13,36.72000122070313,37.45000076293945,36.40999984741211,37.31999969482422,2333000.0,-0.016077129663114587,1.4186050637852416,-1.621622178920109,78.24671524619933,78.13154582935752,-1.354442448298066,-2.892737100693516,0.20337946018305786,2.457946379698022,23.64567890274686,1.0400009155273438,1.4499108389896662,2.41950101852418,-1.101626632322315,5.940628669370675,0.6589371931009325,4.180064843947427,-1.596826954536482,66.3755393046929,-2.2129857649644578,1.7605638254232465,8,-1.470001220703132,-2.4750003814697337,0.05749797821044211,2.104997634887688,-4.1200027465820455,0,-0.10784321262324048,2.8028078206347415,37.31999969482422,3.153859697171287,36.97000122070313,-2.1612942920955645,35.90999984741211,-0.10784321262324048
5411,2001-08-14,36.09000015258789,36.95000076293945,36.0,36.88999938964844,2914200.0,-0.017156891262847807,1.065214596990542,1.3333354526149974,71.94026077693326,79.00829076843488,-0.39087168009010753,-2.0072990682853487,0.7154861843315388,3.0627731790976185,20.691377530401084,0.9500007629394531,1.716568410973153,1.561999988555911,-1.7921472885180307,4.916147265629853,-0.1150736499810634,3.2390736270928855,-0.5407969522072165,28.933976732297488,-39.87125139663957,1.6770736385369713,8,0.010000228881835938,-1.8449993133544922,0.6224994659423828,2.7349987030029297,-3.4099998474121094,1,-0.08561928898651772,1.4186050637852416,36.72000122070313,2.8028078206347415,37.31999969482422,3.153859697171287,36.97000122070313,-0.08561928898651772
5412,2001-08-15,36.47000122070313,36.4900016784668,35.900001525878906,36.38999938964844,3371700.0,0.010529262025730235,8.833110814419225,-0.10000238418807364,73.96870323201699,78.73406242758134,-0.31486990860193487,-2.144405634995401,0.20925956696633818,2.6411897713068555,18.61571257873796,0.5900001525878906,1.9276289867171101,1.718000984191903,-1.5188052797113016,4.954807248095108,0.09959785224030071,3.3364041161435054,-0.5714542942669567,35.8490339699963,-34.65899354838673,1.618403131951603,8,-0.1250000000000071,-2.2250003814697337,-0.5400018692016673,1.9449977874755788,-2.470001220703132,2,-0.09953388940537189,1.065214596990542,36.09000015258789,1.4186050637852416,36.72000122070313,2.8028078206347415,37.31999969482422,-0.09953388940537189
5413,2001-08-16,36.40999984741211,36.4900016784668,36.0,36.25,1944400.0,-0.001645225425903285,2.0624769034534554,1.9999523173753708,72.7665489828124,77.62776306356693,-0.13766033529222454,-1.9015146657436475,0.1348999350645741,2.6783176277612455,17.41995950409987,0.4900016784667969,2.0928749731578833,1.4799995422363281,-1.7075755720712067,4.667574656543859,-0.11378801491743928,3.0737870993900955,1.0800018310546875,32.07536305598008,-38.87829173028537,1.593787557153766,8,-0.06499862670898438,-2.164999008178711,-0.9499988555908203,1.8150005340576172,-1.9799995422363281,3,-0.1197473394293751,8.833110814419225,36.47000122070313,1.065214596990542,36.09000015258789,1.4186050637852416,36.72000122070313,-0.1197473394293751
5414,2001-08-17,36.0099983215332,36.27999877929688,35.77000045776367,36.099998474121094,1733100.0,-0.010986034813382117,1.2666553638790767,-0.5625014901175405,67.60958475417615,76.19291439492656,0.3124416852959868,-1.3693083388848208,0.3886088809299366,3.0418701202927565,16.45030759194301,0.6399993896484375,2.295290816897321,0.9514980316162109,-2.1900424071982982,4.093038470430724,-0.6192721877910472,2.522268251023469,1.4502033233642564,14.28558453413018,-54.18707926447354,1.570770219407256,8,0.3350028991699219,-1.7649974822998047,-0.7549982070922852,2.0100011825561523,-1.5499992370605469,4,-0.11691194892267365,2.0624769034534554,36.40999984741211,8.833110814419225,36.47000122070313,1.065214596990542,36.09000015258789,-0.11691194892267365
5415,2001-08-20,36.70000076293945,36.72999954223633,36.0099983215332,36.02000045776367,1697000.0,0.01916141276223393,-1.0571328922845526,-7.555546136565931,69.78889350767517,75.06167258761027,-0.25374854928721646,-1.8426893154118886,-0.4381711986490302,2.319380288572887,15.51041691999917,0.720001220703125,2.21905948719035,1.4440004348754911,-1.5809584591256183,4.4689593288766005,-0.06847901212506002,2.9564798818760423,0.6925928344726557,78.81356480134484,9.166588098233532,1.5124794470005543,8,-0.19499969482421875,-2.4549999237060547,-1.5200004577636719,1.274998664855957,-1.2800025939941406,0,-0.11171668129660228,1.2666553638790767,36.0099983215332,2.0624769034534554,36.40999984741211,8.833110814419225,36.47000122070313,-0.11171668129660228
5416,2001-08-21,35.5,36.650001525878906,35.40999984741211,36.58000183105469,2368000.0,-0.03269756779272992,1.0327876028716512,-1.588237274063436,62.75207296699001,73.60695133657399,0.9698596031860092,-0.4898065570297092,0.622150069718316,3.478468201362503,14.852723586704853,1.2900009155273438,2.0385116226199926,0.13099975585937784,-2.74189327120159,3.003892782920346,-1.3054467576711062,1.5674462693898619,1.8276898718261734,6.818194954194723,-63.25580293035679,1.436446513530484,8,0.9500007629394531,-1.2549991607666016,-0.5199995040893555,2.229999542236328,-0.15000152587890625,1,-0.08169018382757498,-1.0571328922845526,36.70000076293945,1.2666553638790767,36.0099983215332,2.0624769034534554,36.40999984741211,-0.08169018382757498
5417,2001-08-22,35.900001525878906,36.22000122070313,34.900001525878906,35.5,2971100.0,0.011267648616307246,1.5384587169423551,-0.3703711552861724,52.49622859068752,70.81528154412582,0.6350756561306312,-0.7096032613691534,0.07198676889980504,3.0314808849965544,13.720171144926683,1.3199996948242259,1.8917869617696326,0.39350128173828125,-2.2891554998871584,3.076158063363721,-0.9478271090744386,1.734829672551001,1.3126269444824246,54.64486797589442,-12.734701790150872,1.3413283908127194,8,0.2950000762939453,-1.2800006866455078,-1.0450010299682617,1.1149978637695312,-1.25,2,-0.08969362350533472,1.0327876028716512,35.5,-1.0571328922845526,36.70000076293945,1.2666553638790767,36.0099983215332,-0.08969362350533472
5418,2001-08-23,35.20000076293945,35.970001220703125,35.09999847412109,35.54999923706055,2643300.0,-0.01949862766537347,-2.1636287973366066,-0.8749928474699117,44.9856730392449,66.06163123297064,1.1818859518326903,0.1642101888537013,0.6009243246333895,3.681864418928299,12.429531181527112,0.8700027465820384,1.715513677605749,-0.41149959564209126,-2.850924284945613,2.0279250936614304,-1.631211940293852,0.8082127490096696,1.827617551863284,16.393418702042638,-45.290398219166555,1.2197123446517604,8,0.9750003814697266,-0.3250007629394531,-0.3450002670288086,1.739999771118164,-0.0800018310546804,3,-0.03409093002642438,1.5384587169423551,35.900001525878906,1.0327876028716512,35.5,-1.0571328922845526,36.70000076293945,-0.03409093002642438
5419,2001-08-24,36.25,36.5099983215332,35.20000076293945,35.45000076293945,1434500.0,0.029829523133591662,-1.0153820421553639,-2.285722070844687,53.2401391127322,63.283122773696505,-0.04006794720096707,-0.6846132915827923,-0.6162997268803352,2.5987075892956497,11.223355191961106,1.30999755859375,1.626186807014605,0.48849964141845703,-1.6950399147649122,2.6720391976018263,-0.603270136673224,1.580269419510138,0.6074089716888338,73.7704883860061,14.32506882227434,1.0917697780916842,8,-0.3249988555908203,-1.2749996185302734,-1.6124992370605469,0.6900005340576172,-1.3699989318847656,4,-0.05020688813308194,-2.1636287973366066,35.20000076293945,1.5384587169423551,35.900001525878906,1.0327876028716512,35.5,-0.05020688813308194
5420,2001-08-27,35.310001373291016,36.02999877929688,35.20000076293945,35.970001220703125,1700800.0,-0.02593099659886855,1.128213780927348,-0.8250005960470161,45.9649235521897,60.39697419316945,0.7586710054930208,0.4177835407984105,0.17595332132265185,3.5003846554138676,10.290269549448421,1.0499992370605469,1.397542404002941,-0.540999031066896,-2.4695429641229936,1.3875449019892017,-1.5052709975949412,0.4232729354611493,1.3908150027330208,23.428562709263392,-30.54677523532234,0.9642719665280473,8,0.5049991607666016,-0.33500099182128906,-0.7850008010864258,1.3899993896484375,-1.3500022888183594,0,-0.024072564592458878,-1.0153820421553639,36.25,-2.1636287973366066,35.20000076293945,1.5384587169423551,35.900001525878906,-0.024072564592458878
5421,2001-08-28,35.25,35.5,35.220001220703125,35.27000045776367,1148700.0,-0.0016992741704168202,-6.000143054694578,0.03030373089038523,46.12676513531194,57.30342551575778,0.7677218814034035,0.6322781382257716,0.03997733558529859,3.5190911239281135,10.001259195846785,0.279998779296875,1.0571719261127512,-0.6785003662109403,-2.350616279475659,0.9936155470537784,-1.5145583228432997,0.15755759042141904,1.3067511880124272,21.73907892648045,-29.3203947769159,0.8360579566323577,8,0.5650005340576172,-0.27499961853027344,-0.7249994277954102,1.4500007629394531,-0.259998321533196,1,0.004822643090647061,1.128213780927348,35.310001373291016,-1.0153820421553639,36.25,-2.1636287973366066,35.20000076293945,0.004822643090647061
5422,2001-08-29,34.880001068115234,35.380001068115234,34.759998321533196,35.25,1818000.0,-0.010496423599567817,-1.0327811442757828,18.499523173755485,36.65390392328904,53.290909398032966,0.9928716566996485,1.1834544814472352,0.19373086355059854,3.8476194270304234,9.093766244761309,0.6200027465820384,0.7995721392168633,-1.1249994277954087,-2.3911164593722134,0.14111760378139593,-1.7580579435838146,-0.49194091200700285,1.5442101469265097,6.857299804687879,-36.643414659662696,0.6330585157884036,8,0.8649978637695312,0.09499931335449219,-0.2975006103515625,1.8199996948242188,0.20000076293946023,2,0.013474695860473895,-6.000143054694578,35.25,1.128213780927348,35.310001373291016,-1.0153820421553639,36.25,0.013474695860473895
5423,2001-08-30,34.860000610351555,35.75,34.75,35.0,2126000.0,-0.000573407601812348,-4.555546136565931,0.37837782107989093,33.60002278643516,49.51206917939507,0.8603586385998128,1.2095505897985888,-0.005915578073945937,3.838864698987642,9.062611632724096,1.0,0.6075378517760726,-1.1094999313354563,-2.4637208345483472,0.24472097187743458,-1.7866103829419018,-0.4323894797290109,1.397789315339331,6.250040639568883,-29.760586069920837,0.6771104516064437,8,0.8799991607666087,0.11499977111817117,-0.2775001525878835,1.8400001525878977,0.3600006103515696,3,-0.006024070017092598,-1.0327811442757828,34.880001068115234,-6.000143054694578,35.25,1.128213780927348,35.310001373291016,-0.006024070017092598
5424,2001-08-31,34.34999847412109,35.18000030517578,34.209999084472656,34.860000610351555,1974200.0,-0.01463000938901371,-1.455696447024101,3.6428882833785616,34.00810300181722,45.5364257898553,1.2405879628209249,1.6838060416814784,0.2726953227552329,4.301046579508345,8.981843682469393,0.970001220703125,0.33296518964813515,-1.5420019149780373,-3.07815733957392,-0.005846490382154457,-2.310079627275975,-0.7739242026800994,1.7268566604868951,7.692275446340194,-23.466258137367863,0.7680777122979413,8,1.0800018310546946,0.7700023651123118,0.23250198364258523,2.3500022888183665,0.5500030517578196,4,0.022416317087868176,-4.555546136565931,34.860000610351555,-1.0327811442757828,34.880001068115234,-6.000143054694578,35.25,0.022416317087868176
5425,2001-09-04,34.990001678466804,35.38999938964844,34.09999847412109,34.09999847412109,2727900.0,0.018631826281677588,-1.8988680248082712,-1.7450970125809964,42.58762477430614,43.295931546223756,0.37158919060281903,1.0379500153203978,-0.5689531512164834,3.6276362424709916,8.612330767498895,1.2900009155273509,0.07320151910942485,-0.8644987106323185,-2.4520355074803817,0.7230380862157446,-1.6582671090563466,-0.07073031220829051,0.8254936091222334,53.939538260222854,21.570177383558637,0.7937683984240315,9,0.31499671936034446,0.259998321533196,-0.5300016403198313,1.7099990844726491,0.3899993896484304,1,-0.0031437726514675912,-1.455696447024101,34.34999847412109,-4.555546136565931,34.860000610351555,-1.0327811442757828,34.880001068115234,-0.0031437726514675912
5426,2001-09-05,35.47999954223633,35.95000076293945,35.20000076293945,35.45000076293945,4508200.0,0.014003939418816058,-1.83019519778891,0.033706372235961214,43.42629260056118,42.28816088065417,-0.13582784194046837,0.5343963464733221,-1.1378454260437678,3.097320783691714,8.848832809129028,0.9599990844726491,-0.11739851790064648,-0.3485008239746108,-1.943021564386754,1.2460199164375325,-1.145761194180679,0.4487595462314573,-1.3800010681152415,74.59456004222977,40.90289262924168,0.7972603702060701,9,-0.1750011444091797,-0.22999954223632812,-0.8824996948242188,1.220001220703125,-0.8800010681152415,2,-0.04284105065881483,-1.8988680248082712,34.990001678466804,-1.455696447024101,34.34999847412109,-4.555546136565931,34.860000610351555,-0.04284105065881483
5427,2001-09-06,34.950000762939446,35.5099983215332,34.56999969482422,35.47999954223633,2243700.0,-0.014937959022968905,2.1864558009620856,-17.667344862665548,40.875014424310265,41.83142103455031,0.274062355301659,1.0422220697896805,-0.6800192326848631,3.5827123934910787,8.611310871369623,0.9399986267089844,-0.4205370131317636,-0.8304996490478587,-2.4718019134916105,0.8108026153958932,-1.6511507812697346,-0.009848516825982756,-0.8500022888183594,45.946012821490775,11.552125095404001,0.8206511322218766,9,0.3549976348877024,0.299999237060554,-1.0200014114379812,1.750000000000007,-0.5600013732910014,3,0.0011445183019789251,-1.83019519778891,35.47999954223633,-1.8988680248082712,34.990001678466804,-1.455696447024101,34.34999847412109,0.0011445183019789251
5428,2001-09-07,34.56999969482422,35.220001220703125,34.34000015258789,35.09000015258789,3974000.0,-0.010872705574249242,1.2564054911895457,0.9811351989405063,40.97746032216478,40.46890116893171,0.6205580960551842,1.2998457988786285,-0.32135575147216855,3.9057037731745368,8.082526740453714,0.8800010681152344,-0.6066338036025201,-1.0905006408691378,-2.716493246641761,0.5354919649034855,-1.9034969437554494,-0.27750433798282614,-0.4330011749267655,25.40543995777061,-11.055637328925158,0.8129963028863134,9,0.4949989318847656,1.2250003814697266,-0.6549997329711914,2.1300010681152344,-0.4199981689453125,4,0.014752737654979864,2.1864558009620856,34.950000762939446,-1.83019519778891,35.47999954223633,-1.8988680248082712,34.990001678466804,0.014752737654979864
5429,2001-09-10,34.25,34.439998626708984,33.459999084472656,33.84999847412109,2210900.0,-0.009256572104399785,1.5128232716459955,-0.7692330264461128,33.90276387438679,39.1286612047314,0.7007101089231966,1.4525280372526055,-0.02104916714532834,4.169607309949093,7.475398029411809,1.1100006103515625,-0.7290940268742645,-1.257000350952147,-2.800927329683134,0.2869266277788398,-2.028963840317637,-0.48503686158665715,1.7000007629394531,31.726923012107445,0.5974088518115757,0.7719634893654918,9,0.4549999237060547,1.2250003814697266,-0.32250022888183594,2.450000762939453,0.1399993896484446,0,0.028321203524178884,1.2564054911895457,34.56999969482422,2.1864558009620856,34.950000762939446,-1.83019519778891,35.47999954223633,0.028321203524178884
5430,2001-09-17,32.759998321533196,33.830001831054695,32.549999237060554,33.09999847412109,5219300.0,-0.043503698641366495,-2.3684353181516,-0.8499971389879496,32.65822894831766,37.63215718395425,2.0014256858978925,2.7728081725940683,1.4444346394930747,5.584698779149022,7.087842320203758,1.700000762939446,-0.7814679291353528,-2.549001884460459,-4.419166123850701,-0.6788376450702174,-3.4840840041555765,-1.6139197647653418,3.1402024078369237,6.176440889048053,-26.870471831298772,0.9350821196951193,9,1.490001678466804,2.260002136230476,1.1000022888183665,3.940002441406257,1.6700019836425852,0,0.06532366648319043,1.5128232716459955,34.25,1.2564054911895457,34.56999969482422,2.1864558009620856,34.950000762939446,0.06532366648319043
5431,2001-09-18,33.0,33.400001525878906,32.509998321533196,32.84999847412109,2569000.0,0.0073260589366102025,-1.1445813034286043,-0.4411807604707992,31.266153309321524,37.03351822684674,1.5742461141009159,2.4131662472601505,1.1970278384564779,5.271859032049022,7.096166615506609,0.8900032043457102,-0.9970982887032065,-2.1545001983642607,-4.249974460896702,-0.059025935831819254,-3.202237329630485,-1.1067630670980364,2.7661926696777357,16.333389282226758,-13.403964880467232,1.0477371312662223,9,1.2299995422363281,2.0,0.9899997711181641,3.700000762939453,0.9199981689453054,1,0.07212124448834034,-2.3684353181516,32.759998321533196,1.5128232716459955,34.25,1.2564054911895457,34.56999969482422,0.07212124448834034
5432,2001-09-19,32.84000015258789,33.779998779296875,30.35000038146973,33.0,4676800.0,-0.004848480224609375,2.988376245045872,-1.0666547988402932,33.611117292329666,37.034750949723914,1.5806639906965856,2.4108787732232315,1.3443869305881861,5.354317155822372,7.671184358496745,3.429998397827145,-1.089478561224574,-2.132999992370607,-4.372587875646104,0.10658789090489051,-3.252793934008359,-1.0132060507328546,2.73082085620117,51.12934993888258,18.89012255978387,1.11979394163775,9,0.3100004196166992,1.080000877380371,1.1499996185302734,3.8600006103515625,1.1899986267089844,2,0.0535931276904853,-1.1445813034286043,33.0,-2.3684353181516,32.759998321533196,1.5128232716459955,34.25,0.0535931276904853
5433,2001-09-20,32.049999237060554,32.5,31.45000076293945,32.5,4424800.0,-0.0240560569992897,3.6666553638791326,2.812507450587658,19.74065578654438,35.44947903691582,2.1569774712329703,3.011913902869125,2.1074708488283704,6.0621937181972925,8.277276774830403,1.389999389648441,-1.2125716235919128,-2.705000877380364,-5.190890185982248,-0.21911156877848015,-3.947945531681306,-1.462056223079422,3.103156121542959,41.56478202819812,13.976737232967672,1.2429446543009408,9,1.1000013351440359,1.8700017929077077,2.137500762939446,4.650001525878899,2.0800018310546804,3,0.07301092693575062,2.988376245045872,32.84000015258789,-1.1445813034286043,33.0,-2.3684353181516,32.759998321533196,0.07301092693575062
5434,2001-09-21,31.79999923706055,33.040000915527344,28.70000076293945,28.899999618530273,6844400.0,-0.007800312198164461,-1.6303052511662255,-6.444432670707523,21.92001718747916,33.153078193935045,2.243107379805952,3.0886988533032103,2.3348310146984197,6.22506743763169,9.561369273767395,4.340000152587894,-1.239168551872197,-2.744500923156732,-5.483079960402566,-0.005921885910897373,-4.113790441779646,-1.3752114045338182,2.968903723372261,60.42880757644824,30.97973280656613,1.369289518622917,9,0.5250015258789027,1.2950019836425746,2.7025003433227504,4.900001525878903,1.4799995422363246,4,0.07389944481758359,3.6666553638791326,32.049999237060554,2.988376245045872,32.84000015258789,-1.1445813034286043,33.0,0.07389944481758359
5435,2001-09-24,32.59999847412109,33.150001525878906,32.0,32.900001525878906,2873200.0,0.025157209316162277,1.8749928474699118,-0.10344934180021081,31.044353051864547,31.77730713296875,1.1939948230257542,2.072022237551046,1.5232778648407574,5.332288733150854,10.48234925336977,1.3500022888183558,-1.2320952474997497,-1.739501571655282,-4.411718272247164,0.9327151289365965,-3.0756099219512194,-0.4033932213593445,1.562014266562386,76.77163846567998,44.43274187526363,1.3361083502959392,9,-0.4949989318847585,0.4750022888183665,2.1475019454956126,4.1000022888183665,-0.22999954223631391,0,0.054908006113813634,-1.6303052511662255,31.79999923706055,3.6666553638791326,32.049999237060554,2.988376245045872,32.84000015258789,0.054908006113813634
5436,2001-09-25,32.59999847412109,32.959999084472656,32.029998779296875,32.84999847412109,2701600.0,0.0,2.9574378287123015,0.8333248563145116,32.77945366904939,30.877800382384212,0.8297629285875203,1.9432533663941243,1.5388879191336784,5.2211631557089575,12.084258454922065,0.9300003051757812,-1.1991688247128849,-1.5945014953613352,-4.315845206893833,1.1268422161711662,-2.955173351127584,-0.2338296395950863,1.0158130687879847,76.77163846567998,39.507169680496595,1.3606718557662507,9,-0.6399974822997976,0.22500228881836648,2.1475019454956126,4.1000022888183665,-0.21999740600585227,1,0.05613502811993709,1.8749928474699118,32.59999847412109,-1.6303052511662255,31.79999923706055,3.6666553638791326,32.049999237060554,0.05613502811993709
5437,2001-09-26,32.68000030517578,33.18000030517578,32.52000045776367,32.830001831054695,2453600.0,0.0024540440122475804,-1.8085026946302187,0.6000061035156534,33.682651828197294,30.06726610527671,0.44018962937846595,1.6966356722896307,1.4979917374286629,5.032087232102825,14.100379167268311,0.6599998474121094,-1.3009124319333054,-1.3534996032714872,-4.030641966773068,1.3236427602300935,-2.692070785022274,-0.014928421520700397,-3.9799995422363317,88.83928457389062,45.68325667199386,1.3385711817507895,9,-1.1100006103515625,0.034999847412109375,2.4925003051757812,4.020000457763672,-1.0799999237060511,2,0.03794363072796969,2.9574378287123015,32.59999847412109,1.8749928474699118,32.59999847412109,-1.6303052511662255,31.79999923706055,0.03794363072796969
5438,2001-09-27,34.0,35.0,32.580001831054695,33.18000030517578,2912300.0,0.040391667151091104,-1.3960417728929526,-5.466609022938554,47.6635633015188,31.59624381940249,-1.0830631014696337,0.29737183137167733,0.24646008173186829,3.5853117634598703,15.57040168508898,2.4199981689453054,-1.4309494106627696,0.02650012969970561,-2.593748202141043,2.646748461540451,-1.2836240362206652,1.3366242956200765,-5.210399246215825,84.12698220473787,34.977869248373764,1.310124165920373,9,-2.1499996185302734,-1.2849998474121094,1.2950010299682617,2.700000762939453,-2.7000007629394496,3,0.0008823170381433432,-1.8085026946302187,32.68000030517578,2.9574378287123015,32.59999847412109,1.8749928474699118,32.59999847412109,0.0008823170381433432
5439,2001-09-28,34.43000030517578,34.939998626708984,33.439998626708984,34.09999847412109,3655100.0,0.012647067799287592,1.2222247339598864,0.40244140715861637,46.15383809235856,33.095755946518146,-1.6593428514904147,-0.29088309379180544,-0.10544007614736017,3.0508256940086795,16.678021414174772,1.5,-1.4965261935813103,0.5475004196166964,-1.8574244018148391,2.9524252410482283,-0.6549619910990714,1.7499628303324641,-5.3919835815429735,81.00001017252603,31.11609464905311,1.2024624107157664,9,-2.5799999237060547,-1.7150001525878906,0.8650007247924805,2.270000457763672,-2.950000762939453,4,-0.008713309160658045,-1.3960417728929526,34.0,-1.8085026946302187,32.68000030517578,2.9574378287123015,32.59999847412109,-0.008713309160658045
5440,2001-10-01,34.459999084472656,34.630001068115234,33.049999237060554,34.43000030517578,3063300.0,0.0008712976773446179,7.540487040435452,0.090904887409255,42.52199462698489,34.346404981814075,-1.5900473683719483,-0.4087856391897091,-0.0405504496691762,2.9243964569710954,17.92055534293292,1.5800018310546804,-1.5443319606048718,0.6199993133544908,-1.7075031098325368,2.947501736541522,-0.543751898239023,1.7837505249480046,-5.183503029785161,81.81815846528498,33.61168195319755,1.1637512115935154,10,-2.6099987030029297,-1.7449989318847656,0.8350019454956055,2.240001678466797,-2.779998779296875,0,-0.03424260988177097,1.2222247339598864,34.43000030517578,-1.3960417728929526,34.0,-1.8085026946302187,32.68000030517578,-0.03424260988177097
5441,2001-10-02,35.41999816894531,35.70000076293945,33.93000030517578,33.959999084472656,2565400.0,0.027858360707421648,-1.3289531142554547,48.66861648016277,53.24135971523963,36.527543028804075,-2.4257646572726372,-1.428643158785107,-0.8960956527551005,1.8673010932334577,18.88956204644806,1.7700004577636719,-1.4872862037496333,1.5714984893798842,-0.7788148196354499,3.9218117983952183,0.3963418348722172,2.7466551438875513,-5.9145619564453185,91.19488782631852,40.9384825480216,1.175156654507668,10,-3.2199974060058594,-2.744997024536133,-0.044997215270996094,1.2800025939941406,-3.1199989318847585,1,-0.08610952554296414,7.540487040435452,34.459999084472656,1.2222247339598864,34.43000030517578,-1.3960417728929526,34.0,-0.08610952554296414
5442,2001-10-03,35.349998474121094,36.0,34.84000015258789,35.20000076293945,3216300.0,-0.001976276071227745,-1.6666695898099226,0.10273822276800879,55.6195857701948,40.51409080476523,-2.192884208225628,-1.3930494263969706,-0.734808893956135,1.8547788721003187,20.271589898753742,1.1599998474121094,-1.295041300477564,1.477998924255374,-0.9245579912182791,3.880555839729027,0.2767204665185474,2.6792773819922004,-5.472888388594733,80.99409725475495,26.454323562556468,1.2012784577368265,10,-2.999998092651367,-2.7449989318847656,-0.0024976730346679688,1.3500022888183594,-3.2199974060058594,2,-0.0840169033721494,-1.3289531142554547,35.41999816894531,7.540487040435452,34.459999084472656,1.2222247339598864,34.43000030517578,-0.0840169033721494
5443,2001-10-04,34.650001525878906,35.900001525878906,34.299999237060554,34.900001525878906,2891000.0,-0.01980189472298388,-2.368409640295894,-1.666692098369828,52.73225097373799,43.937672336571765,-1.2128340746041317,-0.7479389620755654,0.022498663738112157,2.4742115563138753,21.517917370858058,1.6000022888183523,-1.1141524705442478,0.7885019302368192,-1.597653962046131,3.174657822519773,-0.4045760159046594,1.981579876378298,-4.283060247194655,54.237351695600054,-3.0563973000088396,1.1930779461414762,10,-0.6500015258789062,-2.045001983642578,0.7574996948242188,2.049999237060547,-2.420001983642578,3,-0.08802311717450384,-1.6666695898099226,35.349998474121094,-1.3289531142554547,35.41999816894531,7.540487040435452,34.459999084472656,-0.08802311717450384
5444,2001-10-05,35.11999893188477,35.27000045776367,34.59999847412109,34.65999984741211,1752700.0,0.013564138104145362,-1.3103443739969687,-1.8399963378906534,68.73017718373421,48.12498612900173,-1.2989636008451981,-1.2198336011268012,-0.40256547964553846,1.9214135011691624,22.968925213728568,0.6700019836425852,-0.9299119852512305,1.2199993133544993,-1.2235015882043285,3.6635002149133307,-0.00175113742491817,2.4417497641339168,-4.30241295549526,70.16946303300699,6.144939493141294,1.2217504507794152,10,-1.1049995422363352,-2.5149993896484446,0.4050016403198171,1.5800018310546804,-2.6399993896484446,4,-0.10876992628140769,-2.368409640295894,34.650001525878906,-1.6666695898099226,35.349998474121094,-1.3289531142554547,35.41999816894531,-0.10876992628140769
5445,2001-10-08,34.880001068115234,35.849998474121094,34.650001525878906,35.11999893188477,1372900.0,-0.0068336523652808845,-2.428577656675749,-0.5217355248536388,64.92066327380175,51.696231640640875,-0.7839794301753784,-1.0419189750485387,-0.09725260157522087,2.084358105747583,24.533985610300675,1.1999969482421875,-0.5568141257458663,0.9855014801025419,-1.448144364452638,3.419147324657718,-0.23132144217504447,2.2023244023801283,-3.6478219698368832,45.89376342976349,-23.165204050813962,1.2168229222775886,10,-0.6200008392333984,-2.5150012969970703,0.5699996948242188,1.8199996948242188,-1.7600021362304616,0,-0.09747710498171236,-1.3103443739969687,35.11999893188477,-2.368409640295894,34.650001525878906,-1.6666695898099226,35.349998474121094,-0.09747710498171236
5446,2001-10-09,33.959999084472656,34.5,33.700000762939446,34.200000762939446,2700600.0,-0.026376202851770447,-1.1052657996576596,1.000015894713359,57.93201079571089,54.3906048592535,0.3902670914004176,-0.25468832316393275,0.8629239115945353,2.9321921752406013,25.818480610604272,1.1800003051757884,-0.20142077550564608,0.14149951934814453,-2.175824821080809,2.4588238597771017,-1.0171626508663323,1.3001616895626213,-2.3463943140565746,11.304278599043945,-57.543190543662895,1.1586621702144786,10,0.3300018310546875,-1.6099987030029297,1.4350013732910156,2.740001678466797,0.5499992370605398,1,-0.06713777505192409,-2.428577656675749,34.880001068115234,-1.3103443739969687,35.11999893188477,-2.368409640295894,34.650001525878906,-0.06713777505192409
5447,2001-10-10,34.990001678466804,35.25,33.880001068115234,34.049999237060554,2261700.0,0.030329876965900393,-1.1406253725293614,-3.916649447667604,70.13701565071977,56.887655120275824,-0.3102261454398203,-1.3507965360323837,-0.11120570315177503,1.8255384485488548,27.43985175070503,1.3699989318847656,0.09188846596912015,1.1695020675659222,-1.1519994749382079,3.4910036100700523,0.00875129631385363,2.330252838817991,-3.02548528968401,58.6363849166927,-13.097790895002213,1.160750771252066,10,-0.46500205993653054,-2.6400012969970774,0.4049987792968679,1.7099990844726491,-0.730003356933608,2,-0.07687917440317538,-1.1052657996576596,33.959999084472656,-2.428577656675749,34.880001068115234,-1.3103443739969687,35.11999893188477,-0.07687917440317538
5448,2001-10-11,35.080001831054695,35.5,34.900001525878906,34.950000762939446,1945200.0,0.002572167712792117,-4.217388419882905,0.13829864943836329,72.96922007557804,59.86714200730022,-0.25805437394974007,-1.4763213220875997,-0.1415230926221156,1.6682125971913422,28.841454964975345,0.5999984741210938,0.3892941579406468,1.2340021133422923,-1.1329232768991844,3.600927503583769,0.050539418221553944,2.4174648084630306,-2.7926467533745267,64.18616452185869,-8.60718976171448,1.1834626951207385,10,-0.5550022125244212,-2.730001449584968,0.2799978256225515,1.6199989318847585,-0.8000030517578196,3,-0.08409351792929387,-1.1406253725293614,34.990001678466804,-1.1052657996576596,33.959999084472656,-2.428577656675749,34.880001068115234,-0.08409351792929387
5449,2001-10-12,35.220001220703125,35.290000915527344,34.09999847412109,34.97999954223633,1574500.0,0.003990860386001938,5.263153139587449,1.8461515889548732,70.21608390455714,62.94426303814157,-0.30643195354654296,-1.6231440732419955,-0.22381812208318053,1.459740754378501,29.6810742498704,1.190002441406257,0.7043699158837455,1.3255014419555664,-1.1148917035860322,3.765894587497165,0.10530486918476356,2.5456980147263693,-2.6356345492373734,70.69777097242957,-1.5265784876796005,1.2201965727708,10,-0.37000083923339844,-2.8700008392333984,0.1374988555908203,1.4799995422363281,-0.6100006103515696,4,-0.08489499076760976,-4.217388419882905,35.080001831054695,-1.1406253725293614,34.990001678466804,-1.1052657996576596,33.959999084472656,-0.08489499076760976
5450,2001-10-15,34.900001525878906,35.189998626708984,34.40999984741211,35.0,2014000.0,-0.009085737755060497,2.2500238420701275,-0.41665739489787806,66.9117985299942,64.46320068422541,0.09224649198934998,-1.195915627038147,0.14265299396619469,1.706955671450494,29.84294461200234,0.8100013732910156,0.818461204881352,0.8985015869140653,-1.5200091931958752,3.3170123670240024,-0.31075380314090495,2.1077569769690356,-2.042384188130413,66.6667373092387,-4.776592428523628,1.2092553900549692,10,-0.05000114440917969,-2.5500011444091797,0.3749990463256836,1.7999992370605469,-0.35000228881835227,0,-0.06934102801823971,5.263153139587449,35.220001220703125,-4.217388419882905,35.080001831054695,-1.1406253725293614,34.990001678466804,-0.06934102801823971
5451,2001-10-16,35.380001068115234,35.47999954223633,34.700000762939446,35.080001831054695,1282000.0,0.01375356794412741,2.120018921042822,-3.0000381475546707,68.75002317960615,65.92213817416001,-0.44032854285932643,-1.5689080001767124,-0.2901421860270972,1.1541478535557985,29.8919606196694,0.7799987792968821,0.9345440390345487,1.2595010757446303,-1.18558922934794,3.7045913808372006,0.03695592319834873,2.482046228290912,-2.270993117386624,92.59265364174317,22.385239242263168,1.2225451525462852,10,-0.5799999237060547,-3.030000686645508,-0.10250186920166016,1.0749988555908203,-0.8400001525878906,1,-0.06387795556815845,2.2500238420701275,34.900001525878906,5.263153139587449,35.220001220703125,-4.217388419882905,35.080001831054695,-0.06387795556815845
5452,2001-10-17,34.59999847412109,35.4900016784668,34.31999969482422,35.400001525878906,2086900.0,-0.02204642652476041,1.3877509711874567,-2.66668362091994,54.504495732233224,66.11905425843726,0.24819929518561423,-0.6854326341127575,0.5402576697831805,1.8485628123838325,28.69805638087367,1.1700019836425781,1.0665037824404777,0.391498565673821,-1.9852783585175828,2.7682754898652284,-0.7968898964218809,1.579887027769523,-1.2597111594507666,35.71424678884566,-31.380292735196193,1.188388462095703,10,0.1750011444091868,-2.24999809265136,0.6775007247924876,1.7550010681152415,0.4099998474121094,2,-0.002601160594131402,2.120018921042822,35.380001068115234,2.2500238420701275,34.900001525878906,5.263153139587449,35.220001220703125,-0.002601160594131402
5453,2001-10-18,34.389999389648445,34.790000915527344,34.22999954223633,34.59999847412109,1333700.0,-0.00606933796918252,-1.1132175965912363,0.2624978542409534,49.68943363546872,64.00341608640775,0.46649550179430577,-0.3068715367439978,0.7276846665346994,1.9782290984763833,27.46186070868354,0.5600013732910156,1.0302186591850955,0.06449947357178587,-2.0843368076986977,2.2133357548422694,-1.0099186670634523,1.138917614207024,-0.8369350601517525,20.863327121887075,-42.63516053797877,1.0744181406352407,10,0.38500022888182883,-2.039999008178718,0.8874998092651296,0.11499977111815696,0.7200012207031108,3,-0.003780199779659821,1.3877509711874567,34.59999847412109,2.120018921042822,35.380001068115234,2.2500238420701275,34.900001525878906,-0.003780199779659821
5454,2001-10-19,34.150001525878906,34.650001525878906,34.0,34.389999389648445,3170900.0,-0.0069787109051761,-1.4074089772390115,1.14285195277032,47.669189149499566,62.086585628151965,0.6195854009459865,0.12459775032713338,0.9312176858940546,2.141750567129961,25.063864758344828,0.6500015258789062,0.9673638007296148,-0.2929985046386747,-2.0882925251251834,1.502295515847834,-1.190645514881929,0.6046485056045796,-0.4011823427419472,10.067205161356393,-49.00250208271432,0.897647010243256,10,0.4499988555908203,-1.8000011444091797,1.2799978256225586,0.22499847412109375,0.6099967956542898,4,0.003806654395592135,-1.1132175965912363,34.389999389648445,1.3877509711874567,34.59999847412109,2.120018921042822,35.380001068115234,0.003806654395592135
5455,2001-10-22,34.389999389648445,34.5,33.799999237060554,34.150001525878906,2260700.0,0.00702775557967894,2.0434876353805276,-1.0,41.31534526590991,60.240289458174075,0.3383526333784985,0.026960385854202684,0.6619500102174385,1.8268534705874444,22.707648590700195,0.700000762939446,0.9827710926183357,-0.14250068664549786,-1.7156692701199816,1.4306678968289859,-0.9290849783827397,0.644083605091744,1.6100006103515554,34.911201199032256,-19.264787712487276,0.7865842917372435,10,0.26000022888182883,-2.039999008178718,0.700000762939446,-0.14499855041504617,-0.20000076293946023,0,0.006397244100252442,-1.4074089772390115,34.150001525878906,-1.1132175965912363,34.389999389648445,1.3877509711874567,34.59999847412109,0.006397244100252442
5456,2001-10-23,34.43000030517578,34.86999893188477,34.15999984741211,34.52000045776367,1238800.0,0.0011631554590656457,-1.2539615261185444,-0.3750039736783435,42.203397282381005,57.13655408391422,0.4157535197912452,0.13817228335686593,0.5841588114256098,1.7082320919288634,20.08642880755309,0.7099990844726634,0.8385057438886534,-0.19399986267089986,-1.4806994790083081,1.0926997536665084,-0.8373496708396004,0.4493499454978007,1.5259996795654303,37.27811585828281,-12.947661846037867,0.6433498081687039,10,0.2199993133544922,-2.0799999237060547,0.2049999237060547,-0.1849994659423828,-1.3100013732910085,1,0.0034853015051159453,2.0434876353805276,34.389999389648445,-1.4074089772390115,34.150001525878906,-1.1132175965912363,34.389999389648445,0.0034853015051159453
5457,2001-10-24,33.919998168945305,34.799999237060554,33.900001525878906,34.790000915527344,1485300.0,-0.014812725289282347,1.022468153685241,9.666680795151184,43.60767535918951,53.87416022653771,0.8470950644283377,0.7861409509171509,1.0525666590512373,2.1479850241546927,17.65365283483651,0.8999977111816477,0.7212440784623908,-0.7660018920898537,-1.7397287695023493,0.20772498532264194,-1.252865330796105,-0.2791384533836023,1.9928818008422908,11.214856645773626,-36.912944724189074,0.4868634387062485,10,0.7250022888183665,-1.5699977874755788,0.6950016021728587,0.32500267028809304,-0.9199981689453054,2,0.01827838384583602,-1.2539615261185444,34.43000030517578,2.0434876353805276,34.389999389648445,-1.4074089772390115,34.150001525878906,0.01827838384583602
5458,2001-10-25,34.029998779296875,34.169998168945305,33.0,33.150001525878906,2543100.0,0.0032429426972162556,1.0172451214459193,-1.0114879026246706,39.81308704422406,50.496049464278485,0.6397664654953488,0.715170152374192,0.8672201520341574,1.96095544005113,17.192198109544155,1.1699981689453054,0.7205072814467499,-0.657501220703125,-1.626861373488964,0.3118589320827141,-1.1421812970960445,-0.17282114431020545,1.840623575836183,55.080180086452714,9.338130642405247,0.4846800763929181,10,0.21500205993652344,-1.6799983978271484,-0.4949979782104492,-0.10999774932861328,-0.979999542236321,3,0.02879810688775386,1.022468153685241,33.919998168945305,-1.2539615261185444,34.43000030517578,2.0434876353805276,34.389999389648445,0.02879810688775386
5459,2001-10-26,34.130001068115234,34.389999389648445,33.700000762939446,33.900001525878906,1413000.0,0.0029386509669580008,-1.1904681170565077,0.26136393192478086,42.80231253825677,47.817217687418776,0.4122390024154754,0.6235078728939953,0.6801973095202811,1.7830850328990593,16.62002713826622,0.6899986267089986,0.5287173493795194,-0.5424989700317369,-1.5375794736990045,0.4525815336355308,-1.0400392218653707,-0.04495871819810304,1.6257963928125037,60.42789912057896,14.09759042191331,0.49754025183363526,10,0.11499977111816406,-1.7800006866455078,-0.5950002670288086,-0.21000003814697266,-1.1200027465820384,4,0.028713727265360367,1.0172451214459193,34.029998779296875,1.022468153685241,33.919998168945305,-1.2539615261185444,34.43000030517578,0.028713727265360367
5460,2001-10-29,33.279998779296875,34.0,33.18000030517578,33.950000762939446,1828200.0,-0.024904842139382266,1.1298680710028683,-2.9130579005854433,43.38522007210809,44.998906231030084,1.1267694934448826,1.4551827968198552,1.4508504719441717,2.5523600406668905,15.927456941643904,0.9500007629394531,0.27494192764203973,-1.3335012435913072,-2.505783121520402,-0.1612193656622125,-1.9196421825558545,-0.7473603046267598,2.3655667831937564,14.973205306308069,-34.309309290765476,0.5861409389645487,10,0.9650020599365234,0.720001220703125,-0.5699977874755859,-0.18499755859375,-0.43000030517578836,0,0.044471141722427276,-1.1904681170565077,34.130001068115234,1.0172451214459193,34.029998779296875,1.022468153685241,33.919998168945305,0.044471141722427276
5461,2001-10-30,32.36999893188477,32.799999237060554,31.20000076293945,31.5,6468000.0,-0.027343746417989756,-1.1768725136304239,-1.298502024061014,23.904377323391827,41.59889307449217,1.7488045605434408,2.2398044708638025,2.2896008328605717,3.3712103055437055,16.5622129172889,2.0799980163574254,0.010952763151721001,-2.091001129150385,-3.573914046685239,-0.6080882116155308,-2.8324575879178155,-1.3495446703829543,3.1697440081062354,32.499962912649956,-14.954956940177965,0.7414564587674272,10,0.6650009155273366,1.2300014495849538,0.2200012207031179,0.7250022888183523,0.5800018310546733,1,0.056224892025915185,1.1298680710028683,33.279998779296875,-1.1904681170565077,34.130001068115234,1.0172451214459193,34.029998779296875,0.056224892025915185
5462,2001-10-31,32.380001068115234,33.0,32.220001220703125,32.5,3268600.0,0.00030899402411188603,-2.5454600625959096,-0.13792997610330276,22.672091663815834,38.59696618875296,1.5542222354092061,2.1037493903826316,2.194745981313929,3.2640818974292642,17.40903068895002,0.779998779296875,-0.2285979845509445,-1.9324991226196317,-3.62113546595711,-0.2438627792821535,-2.776817294288371,-1.0881809509508926,2.8993573412526814,36.99062110234035,-8.003065321688958,0.844318171668739,10,0.654998779296875,1.2199993133544922,0.012499809265136719,0.7150001525878906,0.6800003051757812,2,0.022853546613938125,-1.1768725136304239,32.36999893188477,1.1298680710028683,33.279998779296875,-1.1904681170565077,34.130001068115234,0.022853546613938125
5463,2001-11-01,31.60000038146973,32.5,31.5,32.389999389648445,4635700.0,-0.024088964203697216,-1.0202024872602278,6.583383666592521,17.56276040144509,35.25180743896912,2.119757084942872,2.7863957737574516,2.8810151168784977,3.9390395044820714,18.083112514831758,1.0,-0.571232903360297,-2.5599997520446713,-4.628470483371256,-0.4915290207180867,-3.5942351177079637,-1.525764386381379,3.4345965691124754,12.539178392780235,-27.99676368191016,1.0342353656632937,11,1.4349994659423793,1.9999999999999964,0.5424995422363246,1.4950008392333949,0.35999870300292613,3,0.044303784861699835,-2.5454600625959096,32.380001068115234,-1.1768725136304239,32.36999893188477,1.1298680710028683,33.279998779296875,0.044303784861699835
5464,2001-11-02,31.29999923706055,32.450000762939446,31.25,31.899999618530273,5685100.0,-0.009493706986949957,-2.4285792136805964,0.7594951072824515,17.625931117382038,32.61965031135491,2.2048324124320366,2.936072498653342,3.0947613467932236,4.128951268112839,18.83433463513841,1.200000762939446,-0.7565995378406782,-2.66900091171264,-5.046598132774545,-0.29140369065073557,-3.8577995222435923,-1.4802023011816878,3.504521942263093,3.5713750488760714,-32.26877045383912,1.1887986105309523,11,1.735000610351559,2.300001144409176,0.9825010299682582,1.7950019836425746,0.7000007629394496,4,0.0559105444938135,-1.0202024872602278,31.60000038146973,-2.5454600625959096,32.380001068115234,-1.1768725136304239,32.36999893188477,0.0559105444938135
5465,2001-11-05,31.479999542236328,31.88999938964844,31.209999084472656,31.649999618530273,3070900.0,0.005750808612245972,1.0923098592375764,0.2833332803514622,12.927810977024777,29.366807388537552,1.752983933227938,2.6227627490232237,2.806575112645966,3.8410260170906128,20.15542058522486,0.6800003051757848,-0.899987232663733,-2.319000530242917,-4.899853160351434,0.26185209986559954,-3.609426845297179,-1.0285742151886552,3.108250412104262,15.55549433199341,-12.56445181927929,1.2904263150542583,11,1.5200004577636719,2.1200008392333984,0.8025007247924805,1.6150016784667969,-0.5,0,0.04860224909609956,-2.4285792136805964,31.29999923706055,-1.0202024872602278,31.60000038146973,-2.5454600625959096,32.380001068115234,0.04860224909609956
5466,2001-11-06,31.68000030517578,31.68000030517578,31.0,31.479999542236328,3268700.0,0.0063532644805510685,5.799977111903718,-1.1764745481268724,18.80349125718513,26.61078693275929,1.2537142144799631,2.364417033580395,2.537167417493265,3.540033506441631,20.962375432119877,0.6800003051757812,-1.019183415521212,-2.004999828338626,-4.751983668169814,0.741984011492562,-3.37849174825422,-0.631507908423032,2.7049546976807406,34.00001525878906,6.558114924093637,1.3734919199155935,11,1.0149993896484375,1.8199996948242188,0.6024999618530273,1.4150009155273438,-0.6000003814697301,1,0.03693176002760823,1.0923098592375764,31.479999542236328,-2.4285792136805964,31.29999923706055,-1.0202024872602278,31.60000038146973,0.03693176002760823
5467,2001-11-07,32.299999237060554,32.75,31.85000038146973,31.920000076293945,2890200.0,0.019570673166422914,-2.4615466439740787,1.8999885559518943,29.46957802318046,25.461508152643333,0.42438036189000883,1.6153781627788248,1.840639756933676,2.8155552686515932,22.023407971110554,1.0699996948242188,-1.1111304058079767,-1.2505007743835392,-3.9918609370344953,1.4908593882674204,-2.621180855709021,0.12017930694194234,1.8141593655674484,74.28567068917451,44.110932316244906,1.3706800813254796,11,0.39500045776366477,1.200000762939446,0.13750171661376243,0.795001983642571,-0.9799995422363352,2,0.020123886725455176,5.799977111903718,31.68000030517578,1.0923098592375764,31.479999542236328,-2.4285792136805964,31.29999923706055,0.020123886725455176
5468,2001-11-08,32.130001068115234,33.200000762939446,32.130001068115234,32.5,2100000.0,-0.005263101330054143,-4.783798830843424,-0.9736835500855617,29.88050594050756,24.025751864004533,0.3313676434823165,1.6369660746768204,1.9531225163899677,2.8742347736487943,23.183715751534173,1.0699996948242116,-1.2326827217142267,-1.2729989051818862,-3.9851481802323576,1.4391503698685888,-2.6290735427071255,0.08307573234335308,1.7350248463025295,51.363667101888964,17.8752362478146,1.3560746375252375,11,0.3699989318847656,1.3199996948242188,0.34749889373779297,0.9650001525878906,0.14999771118164062,3,0.02894491983377745,-2.4615466439740787,32.299999237060554,5.799977111903718,31.68000030517578,1.0923098592375764,31.479999542236328,0.02894491983377745
5469,2001-11-09,32.22999954223633,32.77000045776367,32.0,32.09999847412109,1537100.0,0.0031123084592838968,-3.666697492688453,-0.351355252440917,27.86889346616995,22.30171557445585,-0.07430290839582199,1.3718123523700925,1.7617349880777482,2.6599738960934047,23.901483321397613,0.7700004577636719,-1.3408542192759896,-1.0235003471374498,-3.6419474966227554,1.594946802347856,-2.3327239218801026,0.2857232276052031,1.405824299028012,55.90905071291483,21.666983648352456,1.3092235747426535,11,-0.12999916076660156,1.1949996948242188,1.072500228881836,0.8650016784667969,0.6599998474121165,4,-0.008377302562783018,-4.783798830843424,32.130001068115234,-2.4615466439740787,32.299999237060554,5.799977111903718,31.68000030517578,-0.008377302562783018
5470,2001-11-12,32.47999954223633,32.959999084472656,31.79999923706055,32.09999847412109,1938500.0,0.007756748481252185,-1.3673477331734891,2.9230611226854197,30.844815504584773,23.07287537236618,-0.5025670135762752,0.9815401038878733,1.4516703129659163,2.3127707708622154,24.704023894433927,1.1599998474121058,-1.44324080084089,-0.6525002479553237,-3.1723906245409665,1.8673901286303192,-1.9124454362481487,0.6074449403374977,0.944958391726864,67.27268313574965,32.034330860754785,1.259945188292822,11,-0.37999916076660156,0.9449996948242188,0.8299999237060547,0.6150016784667969,0.4700012207031179,0,-0.014778311237724773,-3.666697492688453,32.22999954223633,-4.783798830843424,32.130001068115234,-2.4615466439740787,32.299999237060554,-0.014778311237724773
5471,2001-11-13,33.11999893188477,33.25,32.59999847412109,32.900001525878906,2392800.0,0.0197044149836334,1.7083422740386058,0.5789389148220728,42.33717945064042,25.2578851264578,-1.1454468087930785,0.17238399873779287,0.7597390130830419,1.556268313594309,25.6989878181191,0.7700004577636719,-1.5740860154565226,0.1004992485046472,-2.1870086792098533,2.3880071762191477,-1.043254715352603,1.2442532123618975,-2.1199989318847727,91.03441381288046,50.577903293615435,1.1437539638572494,11,-0.9949989318847727,0.13000106811522727,0.19250106811522727,-0.02499771118164773,0.38000106811522727,1,-0.06461351022533568,-1.3673477331734891,32.47999954223633,-3.666697492688453,32.22999954223633,-4.783798830843424,32.130001068115234,-0.06461351022533568
5472,2001-11-14,34.509998321533196,34.799999237060554,33.610000610351555,33.75,3475900.0,0.041968581958807594,-1.2884652769881375,3.454578557680493,53.692302004123334,29.272278637866496,-2.460254022818006,-1.2908881992253214,-0.6551830995666919,0.05075804484218338,25.95312377168223,1.6800003051757812,-1.622141870272479,1.4949986457824664,-0.7797364679290837,3.7697337594940166,0.3576310889266878,2.6323662026382415,-3.4649983215331943,90.33330281575475,49.58981614745423,1.1373675568557757,11,-1.6099987030029226,-1.259998321533196,-1.1899976730346609,-1.414997100830071,-0.8499984741210866,2,-0.09939143913799986,1.7083422740386058,33.11999893188477,-1.3673477331734891,32.47999954223633,-3.666697492688453,32.22999954223633,-0.09939143913799986
5473,2001-11-15,34.259998321533196,34.700000762939446,34.150001525878906,34.650001525878906,2506300.0,-0.007244277373493979,1.2448871554133845,-0.5131632443068169,50.97742273375479,32.977999928574576,-2.0039944384851225,-1.1079311251368935,-0.4328799237898906,0.18325937833312622,26.15730448124396,0.5499992370605398,-1.4855399215056337,1.2514986991882253,-1.0073806983179239,3.5103780966943745,0.12205900043515072,2.3809383979413,-3.0647983520507722,81.99996948242142,41.93930876354176,1.1294396987530742,11,-1.3599987030029226,-1.009998321533196,-0.822498321533196,-1.164997100830071,-0.6099967956542898,3,-0.08581432489041074,-1.2884652769881375,34.509998321533196,1.7083422740386058,33.11999893188477,-1.3673477331734891,32.47999954223633,-0.08581432489041074
5474,2001-11-16,34.279998779296875,34.59999847412109,34.02000045776367,34.450000762939446,2197500.0,0.0005837845517671081,1.468090287077889,0.4358989406965905,58.59106574257478,38.051694902524574,-1.7397850469091267,-1.1780946896497326,-0.4644744385986854,0.04404504642000262,26.244731588800203,0.5799980163574148,-1.3347373864783236,1.2649992942810044,-1.0084115526662245,3.5384101412282334,0.12829387080738996,2.401704717754619,-2.940606839111325,82.6666514078774,37.80367642479309,1.1367054234736147,11,-1.3799991607666016,-1.0349979400634766,-0.842498779296875,-1.18499755859375,-0.6299972534179688,4,-0.05834305925377936,1.2448871554133845,34.259998321533196,-1.2884652769881375,34.509998321533196,1.7083422740386058,33.11999893188477,-0.05834305925377936
5475,2001-11-19,34.610000610351555,34.740001678466804,34.09999847412109,34.450000762939446,1726700.0,0.009626658191539406,2.0476199126255414,-0.9411645910468249,71.37405497093468,43.892868648496744,-1.7646796055286416,-1.5713325368143813,-0.8231070937348832,-0.39104958966806436,26.145431912923282,0.6400032043457173,-1.0444360457108317,1.58400106430053,-0.7193543371477347,3.8873564657487947,0.4323233635763941,2.7356787650246623,-3.1321843782910044,91.36370178094224,43.08059238934576,1.1516777007241326,11,-1.3100013732910014,-1.364999771118157,-1.0100002288818288,-1.5149993896484304,-0.7200012207031108,0,-0.04969665386797695,1.468090287077889,34.279998779296875,1.2448871554133845,34.259998321533196,-1.2884652769881375,34.509998321533196,-0.04969665386797695
5476,2001-11-20,34.549999237060554,34.790000915527344,34.080001831054695,34.610000610351555,2267000.0,-0.0017336426533622884,2.3809320532964846,-0.375008940705154,70.51037611898981,48.4529573258089,-1.4022136565075627,-1.5830436703389026,-0.8088205837666749,-0.3775203969863554,26.41810911917163,0.7099990844726491,-0.7094997701648822,1.5179997444152917,-0.8013243830862322,3.8373238719168157,0.3583376806645262,2.6776618081660537,-2.939295684800001,78.9915723943827,28.07051096512943,1.159662063750762,11,-1.25,-1.3049983978271555,-0.9499988555908274,-1.454998016357429,-0.6699981689453196,1,-0.046309652950870306,2.0476199126255414,34.610000610351555,1.468090287077889,34.279998779296875,1.2448871554133845,34.259998321533196,-0.046309652950870306
5477,2001-11-21,34.540000915527344,34.580001831054695,34.130001068115234,34.450000762939446,1458200.0,-0.0002893870261648779,4.294064849096466,-1.4999682115841726,82.52214023152348,54.30202780258844,-1.1633999940222566,-1.606585167291911,-0.8285097895474323,-0.40733896146345216,26.50360037103895,0.45000076293946023,-0.3418280753735772,1.47700128555298,-0.9079432647002008,3.8619458358061642,0.28452901042638956,2.6694735606795703,-2.801725535874791,67.5324868343481,11.270731596383214,1.192472275126592,11,-1.2400016784667898,-1.2950000762939453,-0.9650001525878906,-1.4449996948242188,-0.8800010681152344,2,-0.030110043079350834,2.3809320532964846,34.549999237060554,2.0476199126255414,34.610000610351555,1.468090287077889,34.279998779296875,-0.030110043079350834
5478,2001-11-23,35.009998321533196,35.09000015258789,34.5,34.5,663700.0,0.013607336234741307,-1.3137337033352532,5.666638409697265,89.55227279751823,61.1557366171827,-1.320804355541,-2.1074490473997898,-1.3110949599967512,-0.8867223154318751,25.947189770167878,0.5900001525878906,-0.010104492604121162,1.897998714447013,-0.6078054534365904,4.403802882330616,0.6450966305052077,3.1509007983888146,-3.1492539875843235,92.52319122690615,28.373858138920284,1.2529020839418021,11,-1.5649986267089773,-1.9649982452392507,-1.447498321533196,-1.914997100830071,-1.9299964904785014,4,-0.03856036957564657,4.294064849096466,34.540000915527344,2.3809320532964846,34.549999237060554,2.0476199126255414,34.610000610351555,-0.03856036957564657
5479,2001-11-26,35.110000610351555,35.38999938964844,34.810001373291016,35.0,4168700.0,0.002856392276855635,-1.367349163098482,0.21568818113138713,89.37097170584939,67.65864286176766,-1.0832294639439155,-2.2453901208848492,-1.4124663854462582,-0.9927502401365444,25.7077739442198,0.5799980163574219,0.2515184784294249,1.9490010261535602,-0.6761072958709704,4.574109348178091,0.6364468651412949,3.2615551871658255,-3.055500927284342,78.62600754787242,7.98578189222016,1.312554161012265,11,-1.1150016784667898,-1.9150009155273366,-1.5475006103515554,-2.0149993896484304,-0.700000762939446,0,-0.041583567618685646,-1.3137337033352532,35.009998321533196,4.294064849096466,34.540000915527344,2.3809320532964846,34.549999237060554,-0.041583567618685646
5480,2001-11-27,34.759998321533196,34.990001678466804,34.580001831054695,34.799999237060554,2409000.0,-0.009968734911248278,-1.0500305180438663,-0.3636426688862673,82.35293174814973,72.10483756149092,-0.41996104407061097,-1.874954834290726,-1.0198939625180756,-0.6444831230321384,25.008193750104024,0.5299987792968608,0.5368202964622242,1.524998760223383,-1.1959254754589352,4.245922995905701,0.16453664238222387,2.885460878064542,-2.4386586619394848,51.90822578390638,-22.401484138007156,1.3604621178411584,11,-0.259998321533196,-1.5649986267089773,-1.2849979400634695,-1.664997100830071,-0.1999969482421804,1,-0.03193316597390816,-1.367349163098482,35.110000610351555,-1.3137337033352532,35.009998321533196,4.294064849096466,34.540000915527344,-0.03193316597390816
5481,2001-11-28,34.189998626708984,34.810001373291016,33.439998626708984,34.759998321533196,4094400.0,-0.016398150815534085,3.0895250458329064,14.249666221623599,70.06369168816991,73.92388085971831,0.3551249191379995,-1.2243893242695734,-0.42080703106539374,-0.07220586235234805,23.33426096157281,1.3700027465820312,0.8343196674505293,0.8639990806579618,-1.856854635562506,3.584852796878426,-0.4964277774522685,2.2244259387681957,-1.623166188710897,38.46152341342891,-34.37025009089568,1.3604268581102323,11,0.22500038146972656,-0.9949989318847656,-0.6899986267089844,-1.0949974060058594,0.69000244140625,2,-0.008774473504254088,-1.0500305180438663,34.759998321533196,-1.367349163098482,35.110000610351555,-1.3137337033352532,35.009998321533196,-0.008774473504254088
5482,2001-11-29,33.11999893188477,33.5,32.700000762939446,33.25,3501500.0,-0.03129569282837985,1.5396758118328302,0.22807217143391578,58.82350941230561,74.79566826844618,1.349089133805407,-0.1013021394953384,0.6716041887136655,0.9922758340911599,22.001990206723544,1.4899978637695384,1.0965851156192201,-0.24300050735472922,-2.9295990917496937,2.4435980770402317,-1.586299799552208,1.1002987848427495,2.2700004577636648,15.613322801549623,-57.458209164530466,1.3432992921974811,11,0.9250011444091726,0.07500076293944602,0.38000106811522727,-0.02499771118164773,1.6500015258788991,3,0.022946925143128682,3.0895250458329064,34.189998626708984,-1.0500305180438663,34.759998321533196,-1.367349163098482,35.110000610351555,0.022946925143128682
5483,2001-11-30,33.0,33.200000762939446,32.549999237060554,33.09999847412109,4174700.0,-0.00362315627278742,3.333299425258236,0.7692127116405871,56.838368665012084,74.60092414871698,1.420994091809348,0.13592811076450317,0.8385503117586879,1.1036078631786523,20.287924400244332,0.650001525878892,1.2526519576886201,-0.4329994201660128,-2.9963118227766756,2.13031298244465,-1.7146556214713442,0.8486567811393186,2.3361994171142584,15.845096435272843,-56.943729735132955,1.2816562013053308,11,0.9699993133544922,0.19499969482421875,0.4975004196166992,0.095001220703125,2.1500015258789062,4,0.019999995376124513,1.5396758118328302,33.11999893188477,3.0895250458329064,34.189998626708984,-1.0500305180438663,34.759998321533196,0.019999995376124513
5484,2001-12-03,33.049999237060554,33.290000915527344,32.31999969482422,32.959999084472656,2589800.0,0.00151512839577439,2.4034920996098323,-0.9000152590220317,55.24861567945876,72.80920867188632,1.3166285615771258,0.23584876700038393,0.8451066910176053,1.0489766208298974,18.427522213256292,0.970001220703125,1.2298933058852413,-0.4705001831054645,-2.8393366333340495,1.898336267123117,-1.654918408219757,0.713918042008828,2.174752172851555,27.340786512840854,-44.23955947643317,1.184418225114291,12,0.8050003051757741,0.14500045776366477,0.24750137329100852,0.04500198364257102,1.94000244140625,0,0.0009077940903701176,3.333299425258236,33.0,1.5396758118328302,33.11999893188477,3.0895250458329064,34.189998626708984,0.0009077940903701176
5485,2001-12-04,33.009998321533196,33.09999847412109,32.59999847412109,33.0,2670800.0,-0.0012103151724888184,4.263195936314566,0.11109227313177343,48.86127775724304,70.40375329835891,1.2357539827915431,0.41776973850977583,0.916574150741269,1.0851835982019153,16.447483461690858,0.5,1.2429326510645637,-0.5870010375976662,-2.76990161465789,1.5958995394625575,-1.678451326127778,0.5044492509324456,2.04046798547364,27.71076954188399,-39.69821422426698,1.091450288530111,12,0.8450012207031321,0.18500137329102273,0.2875022888183665,0.08500289916992898,1.3900032043457102,1,0.04241143886898224,2.4034920996098323,33.049999237060554,3.333299425258236,33.0,1.5396758118328302,33.11999893188477,0.04241143886898224
5486,2001-12-05,32.84999847412109,32.990001678466804,32.709999084472656,32.90999984741211,2797600.0,-0.004847011679723012,1.545419867182117,-6.00114460130219,26.94446122203749,64.22845563063824,1.2619574028697471,0.7061203302826229,1.106830102120007,1.2539926513920676,14.257611812894611,0.29999923706053977,1.1928988142977062,-0.8055007934570355,-2.828978314843418,1.2179767279293472,-1.8172395541502269,0.20623796723615584,2.036639836154791,44.915139171757716,-18.78466149028955,1.011738760693191,12,1.0050010681152415,0.3450012207031321,1.2725019454956126,0.24500274658203836,2.6200027465820384,2,0.05205488519328405,4.263195936314566,33.009998321533196,2.4034920996098323,33.049999237060554,3.333299425258236,33.0,0.05205488519328405
5487,2001-12-06,32.950000762939446,33.220001220703125,32.27000045776367,32.59999847412109,2812000.0,0.0030442098466805234,1.134825488943813,-5.833237968083739,31.014553327185595,57.724264578379056,1.019953949920172,0.6928332680368143,1.0362906752050307,1.1744878202705422,13.329365103152323,0.9500007629394531,1.0348647111639693,-0.7379985809326257,-2.6894036771873857,1.2134065153221343,-1.7137011290600057,0.23770396719475428,1.7826392304093304,66.66666666666598,5.063532115551283,0.9757025481273799,12,0.8799991607666087,0.24499893188477273,0.36749935150147195,0.1250000000000071,2.1899986267089986,3,0.05857360426366243,1.545419867182117,32.84999847412109,4.263195936314566,33.009998321533196,2.4034920996098323,33.049999237060554,0.05857360426366243
5488,2001-12-07,33.060001373291016,33.380001068115234,32.669998168945305,32.950000762939446,1971400.0,0.0033384099485451735,-1.119393297577949,0.3142854028839126,32.768421245464666,51.43509230500298,0.6752691145751655,0.6915336022774383,0.9150845578352147,1.092378969032353,12.748835056549238,0.710002899169929,0.8759718612944667,-0.6744979858398423,-2.510494292534581,1.1614983208548928,-1.5924961391872117,0.243500167507527,1.4756274572109547,71.17121451646162,11.72716233784741,0.9179981533473682,12,0.5699996948242188,0.13499832153320312,0.25749874114990234,-0.2350006103515625,2.3699989318847656,4,0.051724108089546306,1.134825488943813,32.950000762939446,1.545419867182117,32.84999847412109,4.263195936314566,33.009998321533196,0.051724108089546306
5489,2001-12-10,31.959999084472656,33.060001373291016,31.95000076293945,33.060001373291016,2987800.0,-0.033272905115698026,1.0181787285987323,-9.999965321125725,19.257559906606545,44.42449543372041,1.43204905488453,1.865938638025483,1.9770058677416245,2.2157564409278194,12.256224002250448,1.110000610351566,0.6280395719587659,-1.761000251770021,-3.646868924699575,0.12486842115952967,-2.7039345882347945,-0.8180659153052474,2.394379476210247,0.6991831747880375,-52.44734801829846,0.9429343364647761,12,1.4200019836425781,1.2350006103515625,1.3575010299682617,0.7550010681152344,3.5800018310546875,0,0.09981234458032473,-1.119393297577949,33.060001373291016,1.134825488943813,32.950000762939446,1.545419867182117,32.84999847412109,0.09981234458032473
5490,2001-12-11,32.0,32.34999847412109,31.520000457763672,32.34000015258789,3546600.0,0.0012515931374597056,3.611141134458822,0.30909040466917975,20.27976194181221,38.89294768412511,1.072114636849065,1.8847665203242912,1.897636541864074,2.206945495119257,11.71532953626,0.8299980163574148,0.2749851488015409,-1.6969993591308565,-3.660005450410118,0.26600673214840853,-2.678502404770491,-0.7154963134912222,2.113940780908557,25.806418533680077,-23.076545180410324,0.9815030456396322,12,0.5100002288818359,1.1949996948242188,1.317500114440918,0.7150001525878906,3.4099998474121094,1,0.09343755245208762,1.0181787285987323,31.959999084472656,-1.119393297577949,33.060001373291016,1.134825488943813,32.950000762939446,0.09343755245208762
5491,2001-12-12,30.979999542236328,32.209999084472656,30.71999931335449,32.0,4886500.0,-0.031875014305114746,1.0694461001306055,3.0,16.415124895186025,34.18090496000071,1.7756169146147727,2.8840922188345886,2.8346560287625735,3.250764920327427,11.65519265206546,1.4899997711181676,-0.13602204448992694,-2.609999847412112,-4.909830275301843,-0.31016941952238497,-3.7599150613569776,-1.4600846334672468,2.8226683998948445,9.774438246760678,-35.231402850332145,1.1499152139448636,12,1.0700006484985352,2.0749998092651367,2.320000648498535,1.7350006103515625,5.270000457763672,2,0.11039386811416652,3.611141134458822,32.0,1.0181787285987323,31.959999084472656,-1.119393297577949,33.060001373291016,0.11039386811416652
5492,2001-12-13,31.07999992370605,31.35000038146973,30.920000076293945,31.18000030517578,4416300.0,0.003227901321734672,-1.0476201288822653,0.09803954567724284,10.142083648483876,28.992428847053134,1.515144820655454,2.649806419983644,2.6533824463759537,3.1682216198517814,13.101819395348194,0.4300003051757848,-0.5174699564272345,-2.338499546051029,-4.851172679960396,0.1741735878583377,-3.594836113005716,-1.082162979096342,2.2910944103963864,13.533848603943602,-24.409584456734827,1.2563365669546833,12,0.9700002670288121,1.9749994277954137,2.0174999237060582,1.6350002288818395,4.679998397827152,3,0.14124843332604486,1.0694461001306055,30.979999542236328,3.611141134458822,32.0,1.0181787285987323,31.959999084472656,0.14124843332604486
5493,2001-12-14,31.31999969482422,31.46999931335449,31.01000022888184,31.25,2647700.0,0.007722000376683136,1.4864887156805224,-0.6999942779759045,12.623319127933115,24.256284785772507,1.130678682389643,2.2959717090657676,2.3557890616936703,2.9335200172307907,14.5634843540376,0.45999908447264914,-0.805321139678739,-1.9514998435974107,-4.597356632954252,0.6943569457594272,-3.2744282382758314,-0.62857144891899,1.6799413363735027,25.64101937098317,-6.8607205330995065,1.3229283946784194,12,0.7300004959106445,1.734999656677246,1.7775001525878906,1.355001449584961,5.25,4,0.1219667858252087,-1.0476201288822653,31.07999992370605,1.0694461001306055,30.979999542236328,3.611141134458822,32.0,0.1219667858252087
5494,2001-12-17,32.279998779296875,32.5,31.32999992370605,31.3799991607666,3312100.0,0.03065131206343219,-1.3400046157924859,12.857193460490464,28.16903394876637,21.957146584830657,0.055840879430817836,1.242140313652527,1.3330124420528193,1.9750346169691895,15.503204191534318,1.1800003051757812,-0.9520019547724772,-0.891500759124753,-3.5280317434209465,1.7450302251714405,-2.209766251272846,0.4267647330233437,0.40075041140279666,87.64038562716922,55.21431025181756,1.3182654921480959,12,-0.22999858856201172,0.7750005722045898,0.6950016021728516,0.3250007629394531,4.310001373291016,0,0.09758369408301193,1.4864887156805224,31.31999969482422,-1.0476201288822653,31.07999992370605,1.0694461001306055,30.979999542236328,0.09758369408301193
5495,2001-12-18,32.889999389648445,33.18000030517578,32.459999084472656,32.970001220703125,5452200.0,0.01889716956070031,1.8800048828125,-0.08889096107099001,38.636380308977,23.256248705601713,-0.6403067487673724,0.5235154758099938,0.6737652523346256,1.3811274925314976,16.350839146531133,0.9000015258789062,-1.0704226629299143,-0.19550008773803285,-2.745244803043569,2.3542446275674997,-1.470372445390801,1.0793722699147352,-2.170000076293956,88.21134965020356,54.21274865724761,1.2748723576527665,12,-0.8399991989135813,0.16499996185302024,-0.1274995803833079,-0.2849998474121165,3.7700004577636648,1,0.08057165019932899,-1.3400046157924859,32.279998779296875,1.4864887156805224,31.31999969482422,-1.0476201288822653,31.07999992370605,0.08057165019932899
5496,2001-12-19,32.950000762939446,33.169998168945305,32.75,32.970001220703125,2731200.0,0.0018243044817412013,1.0000181654692932,0.250000000000111,48.195351097432436,25.16522623562914,-0.7650882215337091,0.3557391619349417,0.5938581144514146,1.3299079647862158,17.29330036967535,0.4199981689453054,-1.1864758711487013,-0.055498790740976744,-2.5104097286691456,2.399412147187192,-1.2829542597050647,1.1719566782231077,-2.1808014297485308,89.82303013526108,51.28883423285849,1.2274554689640853,12,-0.9000005722045827,0.10499858856201882,-0.1875009536743093,-0.3450012207031179,3.000000000000007,2,0.0746585440823282,1.8800048828125,32.889999389648445,-1.3400046157924859,32.279998779296875,1.4864887156805224,31.31999969482422,0.0746585440823282
5497,2001-12-20,33.5,33.5,33.02000045776367,33.200000762939446,2248500.0,0.016691933970428563,2.2000050862759557,-14.999618538999414,54.86380658769113,27.620269051432082,-1.3732806273516402,-0.29109377142781057,-0.0032714041153667495,0.793414992855503,18.155577753112944,0.549999237060554,-1.2504087261771701,0.5465004920959444,-1.8137870820063142,2.9067880661981995,-0.6336432949551849,1.7266442791470737,-2.6825846473693886,100.0,56.17525414760587,1.1801437870511282,12,-1.390000343322754,-0.44500064849853516,-0.8125,-1.135000228881836,2.7900009155273438,3,0.08208955223880587,1.0000181654692932,32.950000762939446,1.8800048828125,32.889999389648445,-1.3400046157924859,32.279998779296875,0.08208955223880587
5498,2001-12-21,33.65999984741211,33.740001678466804,33.400001525878906,33.59999847412109,3424400.0,0.004776114848122681,2.090839734364299,0.20000508627597485,55.80952117989496,31.681598081797453,-1.6083560883062091,-0.5875413557149898,-0.21241546295350844,0.6487873263156558,18.968614890355752,0.34000015258789773,-1.2042096435534688,0.7740002632141127,-1.4092314490323048,2.9572319754605303,-0.31761559290909247,1.8656161193373215,-2.735281108886724,96.68042436497576,48.673288702826056,1.0916158561232079,12,-1.4299993515014648,-0.6050004959106445,-0.5850000381469727,-1.3099994659423828,2.6199989318847727,4,0.06238854675106453,2.2000050862759557,33.5,1.0000181654692932,32.950000762939446,1.8800048828125,32.889999389648445,0.06238854675106453
5499,2001-12-24,33.650001525878906,33.799999237060554,33.5,33.65999984741211,1220500.0,-0.00029703866840546933,1.0689809394771974,-0.16663487825034584,56.13029297869842,35.66499041922926,-1.490122777124789,-0.7299559514955689,-0.25720407067345263,0.6718606537131819,19.51173226198518,0.299999237060554,-1.1870850408440603,0.8370018959045424,-1.118923886008858,2.792927677817943,-0.1409609950521613,1.8149647868612426,-2.556365810957036,88.80614223125556,36.65234261748891,0.9779628909567009,12,-1.3900022506713867,-0.5950021743774414,-0.5750017166137695,-1.3000011444091797,1.8899993896484375,0,0.08677557315115303,2.090839734364299,33.65999984741211,2.2000050862759557,33.5,1.0000181654692932,32.950000762939446,0.08677557315115303
5500,2001-12-26,33.650001525878906,33.889999389648445,33.299999237060554,33.400001525878906,1747500.0,0.0,-1.622196226031312,-25.004196871423122,57.9051603905161,40.274994363154825,-1.3761758958323682,-0.8615500242044618,-0.30280446281106066,0.6807572621552183,20.41109090775398,0.5900001525878906,-1.1852146485374107,0.8925017356872544,-0.8857280481842835,2.670731519558789,0.0033868437514854577,1.7816166276230234,-2.339856729185943,78.94754453828703,24.809105317840732,0.889114891935768,12,-1.2450017929077148,-0.5950021743774414,-0.5775012969970703,-1.3000011444091797,3.2099990844726562,2,0.08736994036829238,1.0689809394771974,33.650001525878906,2.090839734364299,33.65999984741211,2.2000050862759557,33.5,0.08736994036829238
5501,2001-12-27,33.889999389648445,33.90999984741211,33.5,33.65999984741211,2017300.0,0.007132179877762157,2.0370307577106206,0.9199981689453409,59.038447007627305,45.70792362528187,-1.296300437123648,-1.185981331025431,-0.6020282912460999,0.4482678111806635,20.843218978475026,0.4099998474121094,-1.001046224207684,1.1474995613098216,-0.5843070997851569,2.8793062224048036,0.2815962307623323,2.013402891857311,-2.321869133659934,97.75275601351083,43.331927039321876,0.8659033305474907,12,-1.429999351501472,-0.8350000381469798,-0.617499351501472,-1.539999008178718,3.959999084472649,3,0.08173504006051258,-1.622196226031312,33.650001525878906,1.0689809394771974,33.650001525878906,2.090839734364299,33.65999984741211,0.08173504006051258
5502,2001-12-28,33.880001068115234,34.31999969482422,33.720001220703125,33.959999084472656,1759400.0,-0.00029502277112058994,-2.000009536797734,-0.3478181546779784,58.03921509962344,50.754134288803016,-0.946933321152045,-1.1764430412288789,-0.6274475647578868,0.4713811712453051,20.595830806010913,0.5999984741210938,-0.8126221537845311,1.099501132965088,-0.6992414871754704,2.8982437531056426,0.20012982289480874,1.998872443035367,-2.0308464611558925,56.862899093822506,4.372475938405415,0.8993713100702776,12,-1.0550012588500977,-0.8250017166137695,-0.6075010299682617,-1.5300006866455078,3.029998779296875,4,0.06109798198242422,2.0370307577106206,33.889999389648445,-1.622196226031312,33.650001525878906,1.0689809394771974,33.650001525878906,0.06109798198242422
5503,2001-12-31,33.65999984741211,33.860000610351555,33.5,33.75,2400500.0,-0.0064935423189868,1.3225742939765572,1.1250298030613706,70.14220151557467,55.417819574003936,-0.40241450276352,-0.9533392601988737,-0.43938067267529135,0.6679041909206447,20.233307625776238,0.3800010681152344,-0.4698470634352532,0.8464999198913574,-0.9929545839990936,2.6859544237818085,-0.07322733205386811,1.766227171836583,-1.4649269281516837,35.294161645853684,-22.766520112738007,0.9197272519452254,12,-0.2700004577636719,-0.6050004959106445,-0.3874998092651367,-1.3099994659423828,3.3300018310546875,0,0.078134316103315,-2.000009536797734,33.880001068115234,2.0370307577106206,33.889999389648445,-1.622196226031312,33.650001525878906,0.078134316103315
5504,2002-01-02,33.080001831054695,33.610000610351555,32.529998779296875,33.59999847412109,3372900.0,-0.017231076024559422,3.000000000000079,5.777730682829495,61.34457014082346,57.94095177754243,0.3386059604298737,-0.3910264042544469,0.10902200295595321,1.2155438024308083,20.033763620232044,1.1300010681152344,-0.09790996631419802,0.2650017738342356,-1.5753135581178839,2.105317105786355,-0.6551558921418277,1.1851594398102954,-0.5874391632153362,30.72641175693398,-30.116528461389226,0.9201576659760602,1,0.34499740600585227,-0.02500247955322976,0.16499805450438743,-0.730001449584968,4.019996643066399,2,0.09673508981605039,1.3225742939765572,33.65999984741211,-2.000009536797734,33.880001068115234,2.0370307577106206,33.889999389648445,0.09673508981605039
5505,2002-01-03,34.40999984741211,34.790000915527344,33.5,33.5,5229800.0,0.04020550008279766,-1.835167322710867,-1.750011004005506,83.82648592848523,61.899966758770525,-0.8416097670972746,-1.6978096400122098,-1.2455051206546486,-0.13685251274935695,19.455584528435136,1.7099990844726491,0.309407026697464,1.5249997138977065,-0.4482483308425884,3.4982477586380014,0.5383756915275626,2.511623736267854,-1.8800010681152344,83.18580933958538,15.226934786876825,0.9866240223701475,1,-0.75,-1.5549993515014648,-0.8150005340576172,-2.059999465942383,3.2900009155273438,3,0.03283932209026785,3.000000000000079,33.080001831054695,1.3225742939765572,33.65999984741211,-2.000009536797734,33.880001068115234,0.03283932209026785
5506,2002-01-04,34.560001373291016,35.0,34.400001525878906,34.75,5145800.0,0.004359242270969954,-1.352942936428983,-0.20878973468985668,83.98443422637354,65.13559205195746,-0.8260875898540121,-1.8057133451422729,-1.420088006364061,-0.31275890971667053,18.919194949024476,0.5999984741210938,0.5944202535833369,1.589501094818118,-0.5207900205532994,3.699792210189532,0.5343555371324129,2.644646652503827,-2.0300025939941406,82.18629922038129,7.039692130464701,1.0551455576857074,1,-0.7950019836425781,-1.7000017166137695,-0.7125015258789062,-2.210000991821289,3.289997100830078,4,0.06655090120563645,-1.835167322710867,34.40999984741211,3.000000000000079,33.080001831054695,1.3225742939765572,33.65999984741211,0.06655090120563645
5507,2002-01-07,34.880001068115234,35.599998474121094,34.799999237060554,35.47999954223633,3406900.0,0.009259250061012025,-1.1052552326457066,3.157909530788845,84.23082763634443,68.29351499156296,-1.0390112091763797,-2.0803703046709643,-1.7450160423685404,-0.655628638561069,18.182816125290312,1.0399971008300781,0.7873196627758858,1.8130007743835463,-0.46332307579718446,4.089324624564274,0.6748388492931809,2.9511626994739117,-1.9054020690917994,76.54731343394857,-4.660597412886602,1.1381619250903638,1,-0.81500244140625,-1.7200021743774414,-1.0750017166137695,-2.530000686645508,3.1699981689453125,0,0.08514900559222793,-1.352942936428983,34.560001373291016,-1.835167322710867,34.40999984741211,3.000000000000079,33.080001831054695,0.08514900559222793
5508,2002-01-08,34.77000045776367,35.2400016784668,34.650001525878906,34.75,2367000.0,-0.003153687126807969,-4.363700993566957,-0.03333418104599265,78.6207440861158,70.79245400349822,-0.8437254098329561,-1.9348954054140108,-1.6448697926165536,-0.5862950910882461,17.56531156268086,0.5900001525878906,0.9176677299622682,1.6175002098083482,-0.7827977768303569,4.017798196447053,0.41735121648899565,2.8176492031277007,-1.2703215637207066,72.96423130736025,-7.123088496008606,1.2001489933193517,1,-0.7050018310546875,-1.610001564025879,-1.1500005722045898,-2.4200000762939453,3.2099990844726562,1,0.06154729253593105,-1.1052552326457066,34.880001068115234,-1.352942936428983,34.560001373291016,-1.835167322710867,34.40999984741211,0.06154729253593105
5509,2002-01-09,35.150001525878906,35.630001068115234,34.700000762939446,34.75,2560800.0,0.010928992324197306,-2.7200012207030477,19.999618539004388,77.42724289650673,72.96157428194162,-1.104751805802728,-2.1751784117875275,-2.033736617184502,-1.0107548721523898,16.458325776837846,0.9300003051757884,0.9853711291666443,1.83800115585327,-0.6509614717967978,4.326963783503334,0.5935198420282362,3.082482469678304,-1.2302587158203124,77.46482152419466,-1.5289809896850954,1.2444813138250328,1,-1.0700016021728516,-1.975001335144043,-1.5675020217895508,-2.8000011444091797,2.4599990844726562,2,0.052347085994667975,-4.363700993566957,34.77000045776367,-1.1052552326457066,34.880001068115234,-1.352942936428983,34.560001373291016,0.052347085994667975
5510,2002-01-10,34.990001678466804,35.349998474121094,34.25,35.349998474121094,2531900.0,-0.004551915802743389,5.111157029172097,-0.8999885559518409,74.1706636679366,74.64293168864265,-0.8210229263831437,-1.8758664308956199,-1.8572422244025972,-0.8870152177617072,14.794494264961727,1.0999984741210938,1.0380763376219164,1.5285012245178322,-0.98768967222545,4.044692121261114,0.2704057761461911,2.7865966728894733,0.6399993896484304,53.62326852960171,-23.009264967992017,1.2580954483716418,1,-0.9100017547607493,-1.8150014877319407,-1.4650020599365305,-2.6400012969970774,2.6999969482421733,3,0.060302849226577804,-2.7200012207030477,35.150001525878906,-4.363700993566957,34.77000045776367,-1.1052552326457066,34.880001068115234,0.060302849226577804
5511,2002-01-11,34.400001525878906,35.150001525878906,34.240001678466804,34.84999847412109,1769500.0,-0.01686196411219354,-1.3636462719841718,1.250002649118908,60.563411812323814,74.92339799005381,-0.16882478558462566,-1.0714447420141227,-1.2279267946908732,-0.32701488019117875,12.508035923246897,0.9099998474121023,1.081665994871301,0.7675009727478042,-1.4901827865545059,3.025184732050114,-0.36134090690335086,1.8963428523989592,1.2299995422363281,11.510785443767043,-59.5979106383249,1.1288418796511557,1,-0.32000160217285156,-1.225001335144043,-0.8750019073486328,-2.0500011444091797,4.090000152587891,4,0.09593020612449621,5.111157029172097,34.990001678466804,-2.7200012207030477,35.150001525878906,-4.363700993566957,34.77000045776367,0.09593020612449621
5512,2002-01-14,35.470001220703125,35.83000183105469,34.360000610351555,34.40999984741211,2733100.0,0.031104640911694847,-1.5344851966706707,-2.3555745820759246,67.50486798698131,74.63036093132122,-1.1058569326267431,-1.8927349475215038,-2.2456895746842847,-1.427164491622861,10.326022787025716,1.470001220703132,1.1486516981661765,1.6180006027221694,-0.4395369887519678,3.67553819419631,0.5892318069850973,2.6467693984592415,-1.229999542236321,77.35845435199326,9.092618727260529,1.0287687957370701,1,-1.2900009155273438,-2.195000648498535,-1.9450016021728516,-1.970001220703125,3.029998779296875,0,0.06709887712179752,-1.3636462719841718,34.400001525878906,5.111157029172097,34.990001678466804,-2.7200012207030477,35.150001525878906,0.06709887712179752
5513,2002-01-15,35.139999389648445,35.5,34.779998779296875,35.470001220703125,2152600.0,-0.009303688178675995,2.6923197308188898,-0.3113220787913836,63.57011332921067,74.87764350780867,-0.6077508941309944,-1.3300680118175379,-1.8410628662898105,-1.1285795587816878,8.206996457410618,0.720001220703125,1.1890348391604135,1.096998786926278,-0.6578280447817519,2.851825618634308,0.21958537107226306,1.974412202780293,-0.8999977111816406,56.603624201972856,-8.689576256351593,0.8774134158540153,1,-0.47499847412110086,-1.8649988174438548,-1.6274995803833079,-1.6399993896484446,2.930000305175774,1,0.08281160779613828,-1.5344851966706707,35.470001220703125,-1.3636462719841718,34.400001525878906,5.111157029172097,34.990001678466804,0.08281160779613828
5514,2002-01-16,35.43000030517578,35.900001525878906,35.040000915527344,35.139999389648445,2787700.0,0.0082527296688788,-2.5102218762164266,-0.8787857770379592,65.39791656766936,72.83002468994025,-0.591557173385354,-1.4461221962556507,-2.041859051965602,-1.4422430980489978,7.512515346523503,0.8600006103515625,1.2521595968618087,1.2294996261596651,-0.42144581325538866,2.880445065574719,0.40402690645213823,2.054972345867192,-1.1581986236572206,71.68667084904587,7.785197283559228,0.8254727197075263,1,-0.3599987030029297,-2.119999885559082,-2.0174999237060547,-1.9300003051757812,3.529998779296875,2,0.07197288216472386,2.6923197308188898,35.139999389648445,-1.5344851966706707,35.470001220703125,-1.3636462719841718,34.400001525878906,0.07197288216472386
5515,2002-01-17,35.540000915527344,35.68000030517578,34.970001220703125,35.209999084472656,1846300.0,0.003104730719843962,1.3278635215248769,1.1379337560180227,64.60177947139788,70.67639638383184,-0.5860386599609484,-1.4202278306049578,-2.0653403431107336,-1.586524283188112,7.538445087563817,0.7099990844726562,1.289357388707856,1.2070001602172837,-0.4263638762016484,2.840364196636216,0.3903181420078212,2.0236821784267462,-1.2030712402343724,78.31321425042331,17.921482776771043,0.816682018209466,1,-0.4699993133544922,-2.2300004959106445,-2.252500534057617,-2.0400009155273438,3.9199981689453125,3,0.05824422176421051,-2.5102218762164266,35.43000030517578,2.6923197308188898,35.139999389648445,-1.5344851966706707,35.470001220703125,0.05824422176421051
5516,2002-01-18,35.40999984741211,35.75,35.20000076293945,35.36999893188477,1657600.0,-0.003657880269171243,-1.8947537494729656,0.12121422296201666,63.258211840494276,68.3461057398485,-0.3607189802740578,-1.155735480042381,-1.854994347436218,-1.4727471722465566,7.5893378621487955,0.5499992370605469,1.419546365780377,0.9539991378784194,-0.6098745378100219,2.5178728135668607,0.17206230003419876,1.73593597572264,-1.0105472980957018,68.18172810637564,7.040265575588407,0.7819368378442204,1,-0.3399982452392578,-2.09999942779541,-2.557499885559082,-1.9099998474121094,4.130001068115234,4,0.06438855659762166,1.3278635215248769,35.540000915527344,-2.5102218762164266,35.43000030517578,2.6923197308188898,35.139999389648445,0.06438855659762166
5517,2002-01-22,36.25,36.52000045776367,35.40999984741211,35.4900016784668,3392600.0,0.023722116809025584,-1.4130396022772036,18.99952317375886,70.26603171987847,67.41780436582211,-1.1018156213179466,-1.8752965100942873,-2.623219635591802,-2.3306383147699705,8.260887508675605,1.1100006103515625,1.3360005881875807,1.6564992904663072,-0.03206598322759646,3.345064564160211,0.8122166536193589,2.5007819273132554,-1.7905254916210893,84.48274728093465,19.242630699963357,0.8442826368469507,1,-0.8699989318847656,-2.5299997329711914,-3.697500228881836,-2.890000343322754,3.990001678466797,1,0.061793149750808185,-1.8947537494729656,35.40999984741211,1.3278635215248769,35.540000915527344,-2.5102218762164266,35.43000030517578,0.061793149750808185
5518,2002-01-23,35.7599983215332,36.25,35.7599983215332,36.25,2362500.0,-0.013517287681842682,1.0,-0.6447404745293105,71.26979023426456,66.73364295890632,-0.5102754488748147,-1.2858265841310725,-2.060176725229212,-1.8503815786704507,9.236234756877307,0.4900016784667969,1.2286373525086418,1.061497688293457,-0.643741506929814,2.766736883516728,0.2088780906818215,1.9141172859050926,-1.1768922561912092,50.96757997947445,-17.868359685861193,0.8526195976116344,1,-0.37999725341796875,-1.9949979782104492,-3.207498550415039,-2.399998664855957,3.7300033569335938,2,0.07662197447075614,-1.4130396022772036,36.25,-1.8947537494729656,35.40999984741211,1.3278635215248769,35.540000915527344,0.07662197447075614
5519,2002-01-24,36.56999969482422,36.70000076293945,35.70000076293945,35.79999923706055,3467300.0,0.022651046177573964,-1.0618611839750824,-1.571424122817261,68.68508673801067,66.12413441113678,-1.2266642236485836,-1.966685556307091,-2.789442370841755,-2.68228220241442,10.46387446071359,1.0,1.1127929157174066,1.725499153137207,-0.09768962540383086,3.548687931678245,0.8139047638666881,2.637093542407726,-1.8706799659369224,92.48548540381778,24.41278693416163,0.9115943892705184,1,-1.0999984741210938,-2.554999351501465,-4.017499923706055,-3.2100000381469727,3.3199996948242188,3,0.041017227577726745,1.0,35.7599983215332,-1.4130396022772036,36.25,-1.8947537494729656,35.40999984741211,0.041017227577726745
5520,2002-01-25,36.59000015258789,36.70000076293945,36.20000076293945,36.56999969482422,1944900.0,0.0005469088851675075,3.1666375268219027,0.025974605030443246,67.96456185741027,66.94648441614638,-1.112866895014207,-1.8499851094005209,-2.7348695783257426,-2.709278836589178,11.539031654113424,0.5,1.0749548303579246,1.5984996795654283,-0.29202203495381696,3.4890213940846735,0.6532388223058092,2.5437605368250473,-1.7306259409764237,92.6666259765625,25.289505413646935,0.9452608572596212,1,-1.0599994659423828,-2.010000228881836,-4.037500381469727,-3.2799997329711914,2.5699996948242188,4,0.064771766110997,-1.0618611839750824,36.56999969482422,1.0,35.7599983215332,-1.4130396022772036,36.25,0.064771766110997
5521,2002-01-28,36.65999984741211,36.93999862670898,36.41999816894531,36.7400016784668,2318700.0,0.0019130826600795015,1.1666878596179255,-4.0,66.48144223569142,66.83277044378084,-0.9259455558424392,-1.7937916754766832,-2.7485773312525623,-2.784980638727795,12.76742479080225,0.5200004577636648,1.0287510128911634,1.5299993515014663,-0.4254940753101266,3.485492778313059,0.5522526380956663,2.5077460649072663,-1.6533755116944064,81.69941158871086,14.84270261205296,0.9777467134057979,1,-0.8000011444091797,-1.9250011444091797,-4.107500076293945,-3.3750009536743164,2.479999542236328,0,0.07637750269271226,3.1666375268219027,36.59000015258789,-1.0618611839750824,36.56999969482422,1.0,35.7599983215332,0.07637750269271226
5522,2002-01-29,35.95000076293945,36.75,35.72999954223633,36.65999984741211,4110000.0,-0.019367132772172613,1.2921374320640526,8.874785428189968,59.83332337274761,66.4175715597294,-0.15723290194594597,-0.9705211354181174,-2.034186629028923,-2.0789623325561735,13.961396169047442,1.0200004577636719,0.9942838814842077,0.7165002822875977,-1.1786148236486085,2.611615388223804,-0.23105727068050186,1.6640578352556972,-0.7500389981226192,20.161325055836304,-44.02579895635172,0.9475575529681014,1,0.0049991607666015625,-1.2150020599365234,-3.397500991821289,-2.66500186920166,2.9099998474121094,1,0.09986092006676084,1.1666878596179255,36.65999984741211,3.1666375268219027,36.59000015258789,-1.0618611839750824,36.56999969482422,0.09986092006676084
5523,2002-01-30,36.290000915527344,36.43000030517578,35.02000045776367,35.95000076293945,5279900.0,0.009457584015920117,3.548394440376794,-0.47887407184534875,59.563742495423675,65.76932999614652,-0.35419798708872463,-1.1630140380737686,-2.3576943064678773,-2.420687242508322,14.841422506617086,1.4099998474121094,1.0915915563154783,0.9250003814697294,-0.8728863694115248,2.7228871323509836,0.026057006029098773,1.82394375691036,0.6499977111816335,66.14592025685677,3.488039788103535,0.8989433754406272,1,-0.33500099182128906,-1.555002212524414,-3.7075014114379883,-3.1800012588500977,3.1599998474121094,2,0.1088454302366626,1.2921374320640526,35.95000076293945,1.1666878596179255,36.65999984741211,3.1666375268219027,36.59000015258789,0.1088454302366626
5524,2002-01-31,36.27999877929688,36.65999984741211,36.2400016784668,36.290000915527344,2443500.0,-0.00027561686354715675,-8.333672431332655,-0.029418034534193557,61.10150690157114,65.38041082172134,-0.23573370203929045,-0.9496744604560448,-2.3316206548542837,-2.4043422556958447,14.811775681708667,0.4199981689453125,1.0604771212949018,0.7549983978271584,-0.7288010172841055,2.2387978129384223,0.013098690271526436,1.4968981053827903,0.6215998840331878,65.62497516470827,1.7489180439997511,0.7418997075556303,1,-0.299999237060554,-1.5450000762939524,-3.6374988555908274,-3.169999122619636,3.400001525878899,3,0.0884785834392503,3.548394440376794,36.290000915527344,1.2921374320640526,35.95000076293945,1.1666878596179255,36.65999984741211,0.0884785834392503
5525,2002-02-01,35.540000915527344,36.540000915527344,35.5,36.38000106811523,2509100.0,-0.020396854704190837,-1.2608666807644304,83.98207475215659,59.563742495423675,64.96991422782462,0.5635248164166811,-0.12720078046645256,-1.5944573286917105,-1.6724592252966914,15.519896819588553,1.0400009155273438,1.0594416727363622,-0.04149951934814311,-1.429496337919332,1.3464972992230457,-0.735497928633734,0.6524988899374478,1.3239657836913992,27.083383003918115,-41.62303678660568,0.6939984092855938,2,0.4399986267089844,-0.8050022125244141,-2.8825016021728516,-2.4300012588500977,4.3999977111816335,4,0.12239725273109348,-8.333672431332655,36.27999877929688,3.548394440376794,36.290000915527344,1.2921374320640526,35.95000076293945,0.12239725273109348
5526,2002-02-04,36.86000061035156,36.97999954223633,35.86999893188477,36.0,4181500.0,0.03714123975296557,1.0181857274637647,-1.023810064441133,61.19160939507938,63.96164508062471,-0.5913486286970553,-1.334474629201651,-2.900077171828883,-3.0008042718165058,16.219365728846824,1.4399986267089844,1.0556946412864008,1.1635002136230455,-0.2490484043444141,2.576048831590505,0.4572259046393157,1.8697745226067752,-1.8400001525878906,93.87760265627615,25.180601915710923,0.7062743089837299,2,-0.8600006103515625,-2.105001449584961,-4.130001068115234,-3.755000114440918,2.8400001525878906,0,0.06239824196895505,-1.2608666807644304,35.540000915527344,-8.333672431332655,36.27999877929688,3.548394440376794,36.290000915527344,0.06239824196895505
5527,2002-02-05,37.849998474121094,37.91999816894531,36.400001525878906,36.88000106811523,8308900.0,0.026858324671093614,1.7387405964004274,1.1279031599865237,69.72342067709458,63.789826240939156,-1.4868802008284803,-2.2035356417134153,-3.8635725157472507,-3.9850128523269532,16.692498855370467,1.5199966430664062,1.0831980008618132,2.004998207092285,0.350181748692755,3.6598146654918153,1.1775899778925236,2.8324064362920467,-2.790798034667972,97.58621551478065,26.229291913769956,0.8274082291997645,2,-1.3799991607666016,-2.625,-5.092498779296875,-4.744997978210449,1.7000007629394531,1,0.034081927807985135,1.0181857274637647,36.86000061035156,-1.2608666807644304,35.540000915527344,-8.333672431332655,36.27999877929688,0.034081927807985135
5528,2002-02-06,36.90999984741211,37.38000106811523,36.54999923706055,37.349998474121094,3970700.0,-0.024834839223353833,2.319981994766341,-0.4536080447067951,59.84042188925913,62.807085702188985,-0.40968115446049325,-1.154168149167127,-2.922599550100202,-3.0385646809998548,17.36168840581555,1.2999992370605469,1.1143400790385627,0.9579996109008775,-0.6808127205478058,2.596811942349561,0.13859344517653227,1.7774057766252227,-1.7363674987793019,58.26450058954457,-12.511600743285143,0.8194061657243422,2,-0.4400005340576172,-1.6850013732910156,-3.9700002670288086,-3.804999351501465,3.0900001525878906,2,0.05283123194258632,1.7387405964004274,37.849998474121094,1.0181857274637647,36.86000061035156,-1.2608666807644304,35.540000915527344,0.05283123194258632
5529,2002-02-07,36.9900016784668,37.31999969482422,36.900001525878906,36.95000076293945,2353600.0,0.0021674839172425298,-5.0,-0.09091145539824697,59.6795756876003,61.8865316833212,-0.473649683332134,-1.1481185097445632,-3.0039011910887012,-3.1064768009224792,17.70318900610315,0.4199981689453125,1.0227394631756397,0.9460014343261705,-0.7097424981823508,2.6017453668346917,0.11812946807190627,1.7738734005804346,-1.7065146970214897,61.570363878257474,-7.911447568838817,0.827871966254262,2,-0.5200023651123047,-1.7650032043457031,-3.7675023078918457,-3.8850011825561523,2.8699989318847656,3,0.06650443289665242,2.319981994766341,36.90999984741211,1.7387405964004274,37.849998474121094,1.0181857274637647,36.86000061035156,0.06650443289665242
5530,2002-02-08,37.099998474121094,37.25,36.29999923706055,36.54999923706055,2038100.0,0.0029736899341188394,1.2352898937721868,13.74966622162884,61.311909060036825,61.31213910824848,-0.5628891685252029,-1.1509441079524692,-3.102663077394652,-3.1798304439121807,18.317438531691746,0.9500007629394531,0.9664831727615208,0.9504983901977511,-0.6913031119449329,2.592299892340435,0.1295976391264091,1.771399141269093,-1.711051045175786,59.999999999999865,-9.247786061747128,0.8209007510713404,2,-0.6299991607666016,-1.3899993896484375,-3.859999179840088,-4.044999122619629,2.8400001525878835,4,0.06954183119048785,-5.0,36.9900016784668,2.319981994766341,36.90999984741211,1.7387405964004274,37.849998474121094,0.06954183119048785
5531,2002-02-11,37.70000076293945,37.77000045776367,37.02000045776367,37.08000183105469,1734600.0,0.01617256909692033,-1.0270224293380483,1.1272723489551182,60.02766842839211,61.333733003320084,-1.117355016094784,-1.5716203918896667,-3.6658511331657877,-3.7431607299976477,19.152187538091543,0.75,0.8982852040816383,1.385500717163083,-0.17739068034216388,2.94839211466833,0.6040550184104561,2.16694641591571,-2.209811304394144,86.41990425574501,18.310268493001004,0.7814456987526242,2,-1.230001449584961,-1.6200008392333984,-4.442500591278076,-4.645001411437988,1.7999992370605469,0,0.0594163877569871,1.2352898937721868,37.099998474121094,-5.0,36.9900016784668,2.319981994766341,36.90999984741211,0.0594163877569871
5532,2002-02-12,37.849998474121094,37.91999816894531,37.5,37.599998474121094,2000700.0,0.003978719048968626,1.1538401345905551,0.4032265011167238,65.16691941128497,61.95630821619356,-1.0834291407764738,-1.617081093982975,-3.7420380293174986,-3.8526871662994893,19.42761990269133,0.4199981689453125,0.8406910620318584,1.4164985656738267,-0.23553992205587093,3.0685370534035243,0.5904793218089779,2.2425178095386755,-2.262616667159783,95.67902833474226,24.351747132686427,0.8260192438648472,2,-1.1399993896484375,-1.769998550415039,-4.537498950958252,-4.794999122619629,1.5500030517578125,1,0.04887720907263038,-1.0270224293380483,37.70000076293945,1.2352898937721868,37.099998474121094,-5.0,36.9900016784668,0.04887720907263038
5533,2002-02-13,38.04999923706055,38.47000122070313,37.75,37.849998474121094,2092000.0,0.005284036221988142,-2.600026703033691,0.8000030517578125,61.78344529397794,62.03207914868321,-1.1259222661259898,-1.6737056804891566,-3.860513615677931,-3.998028725194537,19.889687447959346,0.7200012207031321,0.7995039134067667,1.4709993362426772,-0.21362897291939476,3.155627645404749,0.6286851816616377,2.3133134908237167,-2.369312775619875,80.64508757095392,11.498709827419859,0.8423141545810371,2,-1.0649986267089844,-1.6949977874755788,-4.437500476837158,-4.890000343322754,1.7600021362304688,2,0.03942181419386226,1.1538401345905551,37.849998474121094,-1.0270224293380483,37.70000076293945,1.2352898937721868,37.099998474121094,0.03942181419386226
5534,2002-02-14,37.97999954223633,38.2400016784668,37.599998474121094,38.08000183105469,1801800.0,-0.0018396766419915833,2.04761991262568,-0.5000095367067844,60.979468111391675,62.18938199490187,-0.8821894908923511,-1.4786841503737236,-3.709733145768233,-3.8692301729208367,19.936678964903862,0.6400032043457031,0.853361741649941,1.2734996795654325,-0.4308504626272196,2.9778498217580847,0.42132460846910647,2.1256747506617586,-2.1319541952399064,77.41929813150297,10.783427288318578,0.8521750710963266,2,-0.8099994659423757,-1.62499809265136,-4.3675007820129395,-4.820000648498535,1.7700004577636719,3,0.053185900002902686,-2.600026703033691,38.04999923706055,1.1538401345905551,37.849998474121094,-1.0270224293380483,37.70000076293945,0.053185900002902686
5535,2002-02-15,37.61000061035156,37.97999954223633,37.5099983215332,37.97999954223633,1845700.0,-0.009741941451929192,1.5405544730032064,3.6999046347510967,57.16441706707602,61.74191618067927,-0.2097382718288543,-0.9967589914237038,-3.260297787765033,-3.454760678507384,20.03747120681907,0.470001220703125,0.8845535020392603,0.8000007629394545,-0.8568315701402227,2.456833096019132,-0.02841540360038408,1.6284169294792932,-1.6046379109327376,40.68964428624401,-23.047689726270868,0.8284161665398387,2,-0.22500038146972656,-1.2549991607665945,-3.9825005531311035,-4.435000419616699,1.6899986267089844,4,0.05982451378585529,2.04761991262568,37.97999954223633,-2.600026703033691,38.04999923706055,1.1538401345905551,37.849998474121094,0.05982451378585529
5536,2002-02-19,37.68999862670898,38.29999923706055,37.65999984741211,37.86000061035156,2131000.0,0.002127041081073422,-4.56522316023419,0.4594661470415583,64.50000063578364,61.161536176089164,-0.17837799405025834,-0.9456722737155232,-3.2531339245820377,-3.4893714738396113,20.1814138055676,0.6899986267089844,0.9171302294604331,0.7659988403320241,-0.7962985021190576,2.328296182783106,-0.015149830893520289,1.5471475115575686,-1.536757616013091,19.587462639609,-47.61045978369263,0.7811486712255419,2,-0.30499839782714133,-1.3349971771240092,-4.062498569488518,-4.514998435974114,1.6100006103515696,1,0.05969753467715799,1.5405544730032064,37.61000061035156,2.04761991262568,37.97999954223633,-2.600026703033691,38.04999923706055,0.05969753467715799
5537,2002-02-20,38.4900016784668,38.5,37.77999877929688,37.79999923706055,2726200.0,0.021225871077397596,1.0281750679661528,-4.058790530685346,67.02788215056964,61.96014287179034,-0.9812369433707104,-1.6540601264465948,-3.9581057681991467,-4.240151946956118,19.703343684001908,0.8100013732910227,1.0481432059801818,1.4540018081665025,-0.22188774494645713,3.129891361279462,0.6160570316100191,2.291946584722986,-2.197755055170475,98.99007024425582,30.351272823793764,0.8379447765564805,2,-1.0900020599365234,-2.0600013732910156,-4.862501621246338,-5.315001487731934,0.6999969482421804,2,0.026240537217181892,-4.56522316023419,37.68999862670898,1.5405544730032064,37.61000061035156,2.04761991262568,37.97999954223633,0.026240537217181892
5538,2002-02-21,38.5,38.9900016784668,38.5,38.540000915527344,2630500.0,0.00025976412307615604,-23.499523173755485,-0.05797213622291022,67.18269471516095,62.79382276374152,-0.8291712630851507,-1.5265250885662809,-3.8745435535706463,-4.2214464641966885,19.34945206554703,0.5,1.07935680251407,1.3270000457763658,-0.35764350484026863,3.011643596393,0.4846782704680521,2.1693218210846794,-2.031133106567381,66.89185357781707,-2.0402594951027595,0.8423217753083164,2,-0.8549995422363281,-1.614999771118164,-4.7724995613098145,-5.22499942779541,0.8600006103515625,3,0.02337666300984176,1.0281750679661528,38.4900016784668,-4.56522316023419,37.68999862670898,1.5405544730032064,37.61000061035156,0.02337666300984176
5539,2002-02-22,38.06999969482422,38.54999923706055,37.61999893188477,38.5,1931700.0,-0.011168839095474836,2.5094431968675956,10.749761586877742,70.56911618028711,63.82240133265823,-0.2568756795424889,-1.031259896485956,-3.318588550774095,-3.771817257658725,18.16993413078759,0.9300003051757741,0.9455430112774295,0.8219997406005888,-0.8830461894376285,2.527045670638806,-0.030523224418516293,1.6745227056196939,-1.3490193228881822,37.83784480403326,-34.884706576049275,0.8525229650191081,2,-0.06499862670898438,-1.0899982452392578,-4.099998950958252,-4.794999122619629,1.0999984741210938,4,0.04570532420317708,-23.499523173755485,38.5,1.0281750679661528,38.4900016784668,-4.56522316023419,37.68999862670898,0.04570532420317708
5540,2002-02-25,38.959999084472656,39.09000015258789,38.310001373291016,38.400001525878906,2141000.0,0.02337797207204706,-1.1081108946006413,-1.302318979436135,68.35665058534327,64.7478437945417,-0.955800175754085,-1.8283411449716311,-4.070984005481186,-4.637292161399088,17.096916264192828,1.0200004577636719,0.9816574744048481,1.5934991836547852,-0.24333133873847856,3.430329706048049,0.6750839224581497,2.5119144448514206,-2.0121165818835465,91.15639726795237,20.23779280837627,0.9184152611966322,2,-0.6649990081787109,-1.9299983978271484,-4.769998073577881,-5.649998664855957,0.1100006103515625,0,0.020277231367856974,2.5094431968675956,38.06999969482422,-23.499523173755485,38.5,1.0281750679661528,38.4900016784668,0.020277231367856974
5541,2002-02-26,39.459999084472656,39.68000030517578,38.68000030517578,39.209999084472656,2396000.0,0.012833675866262384,1.8985404688191065,0.44643051771117165,65.3919878162992,64.77285139509883,-1.31854933201285,-2.221725752659779,-4.391850237525688,-5.124939670613536,15.933061731021755,1.0,1.0366189753661104,1.9534992218017564,-0.07357240044198221,3.980570844045495,0.9399634106798871,2.9670350329236257,-2.2550624638836894,89.32033621163774,20.87550219675711,1.0135358111218706,2,-0.8649997711181641,-2.1099987030029297,-5.269998073577881,-6.149998664855957,0.09000015258789062,1,-0.004054735203353532,-1.1081108946006413,38.959999084472656,2.5094431968675956,38.06999969482422,-23.499523173755485,38.5,-0.004054735203353532
5542,2002-02-27,39.540000915527344,39.650001525878906,38.45000076293945,39.41999816894531,3117500.0,0.002027415937933208,6.058745652417817,0.480010986328125,80.09155275675232,66.8070855576293,-1.266835087423388,-2.128092062481329,-4.291319126522907,-5.190880703673983,15.686578749192156,1.2000007629394531,1.0824409341657883,1.8540010452270508,-0.22779342351115162,3.935795513965253,0.813103810857946,2.8948982795961555,-1.9885553790962263,93.2039176544442,22.501763086834487,1.0408972343691016,2,-0.9450016021728516,-2.190000534057617,-5.349999904632568,-6.2300004959106445,0.05999755859375,2,-0.006069845040710398,1.8985404688191065,39.459999084472656,-1.1081108946006413,38.959999084472656,2.5094431968675956,38.06999969482422,-0.006069845040710398
5543,2002-02-28,40.2400016784668,40.70000076293945,39.310001373291016,39.400001525878906,6028500.0,0.01770361018541511,-1.7254877761446892,6.999841057918495,82.56514420173411,69.2054940121118,-1.814308772540329,-2.653017297542668,-4.806667772884062,-5.861430494955485,16.663989840767858,1.3899993896484375,1.126123460418036,2.356501770019534,0.09097704395912842,4.62202649607994,1.2237394069893313,3.489264133049737,-2.390558474411428,85.06497366869618,12.662112159328473,1.132762363030201,2,-1.1350021362304688,-2.3800010681152344,-5.690001010894775,-6.620001792907715,-0.4099998474121094,3,-0.026093514114332028,6.058745652417817,39.540000915527344,1.8985404688191065,39.459999084472656,-1.1081108946006413,38.959999084472656,-0.026093514114332028
5544,2002-03-01,39.4900016784668,40.11000061035156,39.36000061035156,40.0,3277800.0,-0.018638170196730863,1.0547958090559926,-0.6071407486796154,71.22560169554114,70.76784785971904,-0.9248472000787302,-1.7393804360152814,-3.9078719699355133,-5.093546263109232,17.45764828371472,0.8800010681152344,1.1088586975200272,1.4460016250610366,-0.7959095420655729,3.687912792187646,0.3250460414977354,2.5669572086243377,-1.1844692649899713,49.372410314688665,-23.583156823700676,1.120955583563304,3,-0.3300018310546875,-1.6300010681152344,-4.917500972747803,-5.870001792907715,-0.01000213623046875,4,-0.00329199955912185,-1.7254877761446892,40.2400016784668,6.058745652417817,39.540000915527344,1.8985404688191065,39.459999084472656,-0.00329199955912185
5545,2002-03-04,39.88999938964844,40.150001525878906,39.849998474121094,40.150001525878906,4549400.0,0.010129088229432925,1.3076968220898502,0.5098097880966094,70.16574624448782,71.39737514957505,-1.0811051456071468,-1.8938778259941103,-4.171023174239195,-5.469320129429825,19.20572088933272,0.6599998474121094,1.1304856556412304,1.6284994125366197,-0.426833292854198,3.6838321179274374,0.6008330598412073,2.656165765232032,-1.2013520402575892,63.99993896484375,-6.952887610185343,1.0276663526954088,3,-0.7299995422363281,-2.029998779296875,-5.147498607635498,-6.179999351501465,-0.3600006103515554,0,-0.018049667378284506,1.0547958090559926,39.4900016784668,-1.7254877761446892,40.2400016784668,6.058745652417817,39.540000915527344,-0.018049667378284506
5546,2002-03-05,39.15999984741211,39.59000015258789,38.95000076293945,39.400001525878906,2889000.0,-0.01830031470057547,1.0645177168382258,0.9230757944775375,60.898516964617244,70.71633457335813,-0.134836842189209,-1.0358413543844875,-3.3117726245978005,-4.704405920303039,20.16453801186818,0.9399986267089844,1.152368735237296,0.7834999084472685,-1.1976994217915973,2.764699238686134,-0.2070997566721644,1.7740995735667013,1.5400009155273438,31.55551486545139,-34.77135316057283,0.9905996651194325,3,0.0,-1.2999992370605469,-4.104999542236328,-5.449999809265137,-0.6599998474121094,1,-0.0022982674396980762,1.3076968220898502,39.88999938964844,1.0547958090559926,39.4900016784668,-1.7254877761446892,40.2400016784668,-0.0022982674396980762
5547,2002-03-06,39.13999938964844,39.2400016784668,38.06999969482422,38.90999984741211,3202900.0,-0.0005107369213892543,4.441817552762081,-0.9583247238337439,59.34820346018678,69.84583554502767,-0.014458374127883644,-0.9636488190380632,-3.1778195227244908,-4.665698841343705,19.955668292506644,1.1700019836425781,1.2382998304632977,0.6989994049072266,-1.2939877070361305,2.6919865168505837,-0.29749415106444843,1.6954929608789016,1.525001373291019,40.684382519700804,-22.846879492573677,0.9964935559716772,3,0.020000457763671875,-1.279998779296875,-3.842500686645508,-5.310000419616706,0.10000228881835938,2,0.010475213433972286,1.0645177168382258,39.15999984741211,1.3076968220898502,39.88999938964844,1.0547958090559926,39.4900016784668,0.010475213433972286
5548,2002-03-07,38.86000061035156,39.0,38.29999923706055,39.0,2363700.0,-0.007153775770648796,9.000054495912806,-0.6086942099414526,57.284780550592444,68.36979825283937,0.35981518160050996,-0.5587160907001589,-2.789930315384055,-4.36986875260164,19.735510993971005,0.8400001525878906,1.2738774654505605,0.32150058746337606,-1.5427595982265245,2.1857607731532767,-0.6106295053815742,1.2536306803083264,1.7012001098632865,37.98077981146609,-22.810844218568064,0.9321300928449504,3,0.5249996185302734,-1.0,-3.5150012969970703,-5.030001640319831,-0.24000167846678977,3,0.019042662175677183,4.441817552762081,39.13999938964844,1.0645177168382258,39.15999984741211,1.3076968220898502,39.88999938964844,0.019042662175677183
5549,2002-03-08,39.45000076293945,40.099998474121094,38.95000076293945,38.97999954223633,2754000.0,0.015182710842025271,-3.339623999539356,-3.35716621253406,64.696490782263,67.96311383027489,-0.015472908522056628,-1.0065775565432489,-3.2626373946003326,-4.942681442134976,19.83702710762442,1.2399978637695312,1.2421746032490546,0.7885007858276367,-0.9670240504603456,2.544025622115619,-0.08926163231635087,1.6662632039716243,1.0115519162597693,66.34614679235594,2.8873449221870544,0.8777624181439896,3,-0.06500053405761719,-1.3500003814697266,-4.105001449584961,-5.620001792907722,-0.45999908447265625,4,0.00963247302322534,9.000054495912806,38.86000061035156,4.441817552762081,39.13999938964844,1.0645177168382258,39.15999984741211,0.00963247302322534
5550,2002-03-11,39.68000030517578,39.88000106811523,39.11999893188477,39.83000183105469,1462600.0,0.0058301530491324804,5.080017089843982,-0.31915135380819426,65.52263436691203,67.97763011367633,-0.14818271396783445,-1.0892244979347652,-3.3702529196049724,-5.148872111961026,20.706186971271098,0.7600021362304545,1.2184576576526567,0.8895002365112319,-0.7587911208088087,2.5377915938312725,0.06535455785120803,1.7136459151712558,0.6858902546484416,79.31042258602805,9.876618457534946,0.8241456786600219,3,-0.2950000762939453,-1.5799999237060547,-4.322501182556152,-5.85000133514405,-0.970001220703125,0,-0.005040341769184997,-3.339623999539356,39.45000076293945,9.000054495912806,38.86000061035156,4.441817552762081,39.13999938964844,-0.005040341769184997
5551,2002-03-12,39.93999862670898,40.290000915527344,39.0,39.0,2091800.0,0.006552377004374277,-1.7446868088387477,-6.266593764304922,62.3509212469066,66.00644883480457,-0.3720586930338996,-1.2361831510650134,-3.510059759572087,-5.390972195230475,21.233593662346234,1.2900009155273438,1.2218427301091097,1.0374986648559528,-0.6031933952275921,2.6781907249394976,0.2171526348141768,1.8578446948977287,-1.8699989318847585,84.2341398034226,17.773177405831575,0.8203460300417741,3,-0.5549983978271413,-1.654998779296868,-4.582499504089348,-6.109999656677246,-0.8899993896484304,1,-0.010265394629681235,5.080017089843982,39.68000030517578,-3.339623999539356,39.45000076293945,9.000054495912806,38.86000061035156,-0.010265394629681235
5552,2002-03-13,39.70000076293945,39.93999862670898,39.45000076293945,39.93999862670898,1581700.0,-0.006008960240900696,3.0833518771658373,-0.255317249355756,59.83608043890322,63.48099730560114,-0.11955002905769874,-0.8964425012973578,-3.1498587972984993,-5.121835545194898,21.649516645606568,0.48999786376952414,1.1860277915231308,0.705000686645505,-0.893913898724982,2.303915272015992,-0.09445660603973494,1.5044579793307449,-1.5856010437011747,70.3517761330504,3.7823415313202275,0.7994572926852432,3,-0.5200004577636719,-1.2000007629394531,-4.322501182556152,-5.850001335144043,-0.40000152587890625,2,-0.03022671888862205,-1.7446868088387477,39.93999862670898,5.080017089843982,39.68000030517578,-3.339623999539356,39.45000076293945,-0.03022671888862205
5553,2002-03-14,39.54999923706055,39.93000030517578,39.5,39.849998474121094,1337900.0,-0.003778375894111674,-1.1500138283567143,1.2500079473567463,62.714781700189526,62.535350639450954,-0.0868517987271531,-0.6622571245198259,-2.871826494258258,-4.939918575278625,21.595820403652436,0.43000030517578125,1.14029128042133,0.479999160766603,-1.0723169204504899,2.032315241983696,-0.296158879841947,1.256157201375153,-1.39208749389649,44.77600043271188,-24.377391393387796,0.7761580406085475,3,-0.3699989318847656,-1.0499992370605469,-3.702500343322754,-5.2300004959106445,-0.07999801635741477,3,-0.007838117941182277,3.0833518771658373,39.70000076293945,-1.7446868088387477,39.93999862670898,5.080017089843982,39.68000030517578,-0.007838117941182277
5554,2002-03-15,40.0,40.18000030517578,39.599998474121094,39.95000076293945,2428800.0,0.011378022038437186,1.8292782776170229,-0.16666454738501837,59.665440952285095,61.36865005142843,-0.5105960736191619,-1.0046754168202199,-3.167229784290072,-5.351231068221864,21.816914085319926,0.6300010681152344,1.0342388639071771,0.8289999008178697,-0.6871436403246562,2.3451434419603956,0.07092813024660671,1.5870716713891326,-1.7994464733886772,77.51932482863447,10.688604697614153,0.7580717705712644,3,-0.8199996948242188,-1.5,-4.152501106262207,-5.680001258850098,-0.3600006103515625,4,-0.03450002670288066,-1.1500138283567143,39.54999923706055,3.0833518771658373,39.70000076293945,-1.7446868088387477,39.93999862670898,-0.03450002670288066
5555,2002-03-18,39.86000061035156,40.099998474121094,39.5,40.0,1651200.0,-0.0034999847412109375,2.5294408042366037,-2.800030518043793,53.98408160721968,60.600379456162045,-0.4194043646586678,-0.7246205210219756,-2.913948632995087,-5.176796808823951,22.12414822180105,0.5999984741210938,0.8263265682877403,0.576500511169435,-0.777142579290846,1.930143601629716,-0.10032103406070547,1.2533220563995755,-1.6176581359619178,66.66666666666666,2.5699934561339575,0.6768215452301415,3,-0.6800003051757812,-1.3600006103515625,-4.0125017166137695,-5.54000186920166,-0.8300018310546804,0,-0.021826365242423762,1.8292782776170229,40.0,-1.1500138283567143,39.54999923706055,3.0833518771658373,39.70000076293945,-0.021826365242423762
5556,2002-03-19,39.93999862670898,40.09000015258789,39.61999893188477,39.86000061035156,1463700.0,0.00200697479007661,1.4736836821763417,-0.5714168937329193,53.98404663967999,60.00436203166128,-0.4214432461373292,-0.661317449854252,-2.882235416596288,-5.222183881837857,22.14653387710987,0.4700012207031179,0.7220790921804934,0.5439985275268455,-0.6115172198470162,1.6995142749007073,-0.03375934616008891,1.12175640121378,-1.6567029834965794,67.12303712800049,6.431124330875065,0.5777578736869315,3,-0.644998550415032,-1.0799980163574148,-3.849999427795403,-5.619999885559075,-1.2099990844726491,1,-0.030796183889044704,2.5294408042366037,39.86000061035156,1.8292782776170229,40.0,-1.1500138283567143,39.54999923706055,-0.030796183889044704
5557,2002-03-20,39.5,40.02999877929688,39.45000076293945,39.93999862670898,1771200.0,-0.01101649078211886,-1.1481523343953581,-5.500119212245882,42.226857925489796,58.331259517760984,0.08380470691930242,-0.14943419121553347,-2.3436512609064764,-4.741638225244081,21.89632139219623,0.579998016357429,0.5840608290857006,0.053499984741208095,-1.0207201301224629,1.127720099604879,-0.48361007269063094,0.5906100421730471,-1.1765702513413032,6.8492148512005855,-48.66284007011161,0.5371100574318368,3,0.12000083923339844,-0.39999961853027344,-3.2250003814697266,-5.180001258850098,-1.8600006103515625,2,-0.011392424378213972,1.4736836821763417,39.93999862670898,2.5294408042366037,39.86000061035156,1.8292782776170229,40.0,-0.011392424378213972
5558,2002-03-21,39.400001525878906,39.72000122070313,39.04999923706055,39.650001525878906,1385100.0,-0.0025316069397745,2.435912985640977,0.5681835915486944,48.90510474666537,56.57666106936125,0.30000663266215355,0.02260631123515111,-2.1406504377685707,-4.603018962136211,20.998990998167674,0.6700019836425852,0.5490644295004543,-0.09149856567383097,-1.069902933202357,0.8869058018546951,-0.580700749438094,0.3977036180904321,-1.0372403538828365,30.97362460038552,-24.26931530140066,0.4892021837642644,3,0.24499893188476562,-0.2950019836425781,-3.005002021789551,-5.080002784729004,-1.8600006103515625,3,-0.002538129059529992,-1.1481523343953581,39.5,1.4736836821763417,39.93999862670898,2.5294408042366037,39.86000061035156,-0.002538129059529992
5559,2002-03-22,39.810001373291016,40.0,39.0,39.45000076293945,1611200.0,0.010406087094763539,1.7027105048817957,-1.44000244140625,49.02914823741169,54.74405149941676,-0.0598507996125619,-0.2638825843773773,-2.453010461261229,-4.97321855699083,21.387076485578522,1.0,0.5410284433574901,0.23150119781494283,-0.49055087085880444,0.9535532664886901,-0.1295248365219308,0.5925272321518165,-1.4086954064243216,73.63659062692902,18.695771468470355,0.36102603433687314,3,-0.16500091552734375,-0.7050018310546875,-3.140000343322754,-5.215001106262207,-2.0400009155273438,4,-0.008540571234845307,2.435912985640977,39.400001525878906,-1.1481523343953581,39.5,1.4736836821763417,39.93999862670898,-0.008540571234845307
5560,2002-03-25,39.75,40.13999938964844,39.43999862670898,39.810001373291016,2197900.0,-0.0015071934494147454,-1.0588132997492192,-0.16667019878777603,58.55074386744737,54.32180956836574,0.012431556010334077,-0.14931730607343496,-2.2888953011389503,-4.859789663216162,21.360497531449006,0.7000007629394602,0.5705793175676348,0.13199977874755575,-0.5316614648690248,0.7956610223641363,-0.19983084306073806,0.46383040055584956,-1.3109201341600922,65.7895089076575,7.564653235820913,0.3318306218082908,3,-0.15999984741210938,-0.6450004577636719,-2.9874992370605398,-5.154999732971191,-2.9099998474121094,0,-0.002767310952240587,1.7027105048817957,39.810001373291016,2.435912985640977,39.400001525878906,-1.1481523343953581,39.5,-0.002767310952240587
5561,2002-03-26,39.29999923706055,39.86999893188477,38.959999084472656,39.79999923706055,2432700.0,-0.011320773910426518,1.8437522351762698,8.333142602835526,52.061857190470725,53.45800698520657,0.4046550709125185,0.3036503826375565,-1.7188428204363433,-4.343905602635445,20.60339220154942,0.9099998474121165,0.48794534403342027,-0.3100009918212905,-0.9854345662542414,0.36543258261166045,-0.6477177790377695,0.027715795395188536,-0.8239009502268928,28.813564801344842,-30.323438318290965,0.33771678721647674,3,0.2700004577636719,-0.1399993896484375,-2.4299983978271484,-4.704998970031738,-1.3299980163574148,1,-0.006870240788937498,-1.0588132997492192,39.75,1.7027105048817957,39.810001373291016,2.435912985640977,39.400001525878906,-0.006870240788937498
5562,2002-03-27,39.29999923706055,39.45000076293945,38.95000076293945,39.45000076293945,1985300.0,0.0,5.666598850516251,0.3000030517578125,56.111101103402866,52.72426469667473,0.38213325916056107,0.3001362954938358,-1.6308104620551092,-4.277513150340866,20.10657997133069,0.5,0.37497691133991395,-0.29800090789795064,-0.9870613833991584,0.3910595676032571,-0.6425311456485545,0.046529329852653234,-0.7876228976530157,29.41167042259842,-31.06298207480367,0.3445302377506049,3,0.2650012969970703,-0.1399993896484375,-2.4299983978271484,-4.704998970031738,-1.0999984741210938,2,-0.0145038093101717,1.8437522351762698,39.29999923706055,-1.0588132997492192,39.75,1.7027105048817957,39.810001373291016,-0.0145038093101717
5563,2002-03-28,39.18999862670898,39.52000045776367,39.060001373291016,39.25,1308100.0,-0.0027989977732070237,-1.87503129284139,0.4000050862113286,45.83329257795674,51.18735932174936,0.4869002682507926,0.3451352464163051,-1.4216021005052113,-4.088631319621761,18.82226384761704,0.45999908447265625,0.26704211465835925,-0.35550136566163104,-0.9969626184106346,0.2859598870873725,-0.6762319920361364,-0.03477073928712571,-0.6420697957790509,20.167910986019642,-37.929687415089255,0.3207306263745031,3,0.35500144958496804,-0.029998779296867895,-2.27499866485595,-4.579998970031731,-1.0900001525878835,3,-0.03955088776155702,5.666598850516251,39.29999923706055,1.8437522351762698,39.29999923706055,-1.0588132997492192,39.75,-0.03955088776155702
5564,2002-04-01,39.36000061035156,39.5,38.650001525878906,39.040000915527344,1539300.0,0.0043378920540897425,1.8333354526149817,-5.333206179667497,44.77124264485886,50.163710548153716,0.24201801238486098,0.17380564768686924,-1.4977244727611136,-4.173172549036927,17.25801597497932,0.8499984741210938,0.19098100383973104,-0.17899932861327983,-0.8254437745830856,0.46744511735652594,-0.5022215515981827,0.14422289437162306,-0.7772303377296907,47.65101358443806,-7.442611091301515,0.3232222229849039,4,0.034999847412109375,-0.20000076293945312,-2.0950002670288086,-4.505000114440918,-1.3600006103515625,0,-0.046239828927887916,-1.87503129284139,39.18999862670898,5.666598850516251,39.29999923706055,1.8437522351762698,39.29999923706055,-0.046239828927887916
5565,2002-04-02,39.16999816894531,39.52000045776367,38.900001525878906,39.36000061035156,1816900.0,-0.0048272977250991556,1.4313581761335588,-0.5937581956464726,37.12374539270318,48.29034374293406,0.3619091681015121,0.3236978535648305,-1.2176608617168299,-3.9008206855177647,15.589599640865703,0.6199989318847656,0.10014146374993516,-0.3330017089843764,-0.9773326320031117,0.31132921403435887,-0.6551671704937476,-0.010836247475005223,-0.5530832834653339,42.62276628675929,-8.421889039598568,0.32216546150936926,4,0.22500228881835938,0.21500205993652344,-1.6774969100952148,-4.314997673034668,-0.3299980163574219,1,-0.03574158224729207,1.8333354526149817,39.36000061035156,-1.87503129284139,39.18999862670898,5.666598850516251,39.29999923706055,-0.03574158224729207
5566,2002-04-03,39.06999969482422,39.61999893188477,38.900001525878906,39.54999923706055,1999800.0,-0.002552935379005805,1.3225762786948487,2.5262809187279154,38.94735855850068,47.92595492437972,0.3637749817324334,0.43912204412467304,-1.0227153785659624,-3.72141168986105,15.07925582396468,0.7199974060058665,-0.005855547068286171,-0.4285001754760742,-1.0840764576748327,0.2270761067226843,-0.756288316575457,-0.1007120343766914,-0.4199981689453125,43.29889609444712,-5.084454601598999,0.32778814109938076,4,0.3250007629394531,0.3150005340576172,-1.4074993133544922,-4.164999961853027,-0.8600006103515625,2,-0.05707702993741626,1.4313581761335588,39.16999816894531,1.8333354526149817,39.36000061035156,-1.87503129284139,39.18999862670898,-0.05707702993741626
5567,2002-04-04,39.54999923706055,39.54999923706055,38.90999984741211,39.0,1996700.0,0.012285629536360476,1.3272737361196845,-1.1458328366274866,50.0,48.04760995252801,-0.12112376733808361,-0.00905044558406587,-1.4273125321515607,-4.128302960494423,15.530144919822483,0.6399993896484375,-0.05653378712587909,0.03099937438965128,-0.6026501784087372,0.6646489271880398,-0.285825402009543,0.34782415078884554,-0.8671977233886707,92.78351731759142,42.1285855021697,0.31682477639919504,4,-0.154998779296875,-0.16499900817871094,-1.5774993896484375,-4.34999942779541,-1.8400001525878906,3,-0.039949381715205456,1.3225762786948487,39.06999969482422,1.4313581761335588,39.16999816894531,1.8333354526149817,39.36000061035156,-0.039949381715205456
5568,2002-04-05,39.599998474121094,39.70000076293945,39.349998474121094,39.349998474121094,1439400.0,0.0012642032370431266,-1.800018310546875,0.4545460850748029,42.80572479279872,47.356118458682126,-0.1561956393912567,-0.0008099035008513056,-1.3839771156975047,-4.101446587168908,16.082990031563167,0.3500022888183594,-0.11684998466537877,0.04399871826171875,-0.5089040063030481,0.5969014428264856,-0.23245264402066113,0.3204500805440986,-0.8850529724121117,90.47596557324043,41.43385827929356,0.2764513622823817,4,-0.20499801635742188,-0.2149982452392578,-1.6274986267089844,-4.399998664855957,-1.2199974060058665,4,-0.03535347891734264,1.3272737361196845,39.54999923706055,1.3225762786948487,39.06999969482422,1.4313581761335588,39.16999816894531,-0.03535347891734264
5569,2002-04-08,39.83000183105469,39.849998474121094,39.099998474121094,39.099998474121094,1397600.0,0.005808165802933196,-1.0547850715383087,2.920013427734375,49.47737368313321,46.34796621598055,-0.42808085094972625,-0.21174092015341728,-1.5421615620086015,-4.254073312588574,15.56304322339908,0.75,-0.06961851819046672,0.2550020217895508,-0.30857734142958293,0.8185813850086845,-0.026787659820016074,0.5367917033991176,-1.0835552210693393,97.8950834417514,48.97220459641194,0.2817896816095675,4,-0.5700016021728516,-0.6500015258789062,-1.3475017547607422,-4.020001411437988,-1.1500015258789062,0,-0.04343467932217726,-1.800018310546875,39.599998474121094,1.3272737361196845,39.54999923706055,1.3225762786948487,39.06999969482422,-0.04343467932217726
5570,2002-04-09,39.47999954223633,39.93999862670898,39.18000030517578,39.900001525878906,2099800.0,-0.008787403282152773,2.040016479617975,-0.5753425373368309,42.67519018774599,45.30500321567781,-0.13455581851879828,0.1291301283304236,-1.1235714425646606,-3.8319358828262793,15.064504447075326,0.759998321533196,-0.061953974503488496,-0.08500022888183878,-0.647831978988016,0.4778315212243385,-0.36641610393493096,0.1964156461712534,-0.7026818461401376,55.769195500112254,8.770598586406216,0.28141587505309035,4,-0.1849994659423828,-0.2999992370605469,-0.9699993133544922,-3.6249990463256836,-1.4300003051757812,1,-0.037487324199510175,-1.0547850715383087,39.83000183105469,-1.800018310546875,39.599998474121094,1.3272737361196845,39.54999923706055,-0.037487324199510175
5571,2002-04-10,39.52999877929688,39.77000045776367,39.18000030517578,39.400001525878906,2780200.0,0.00126644472239823,-1.0701770823573504,-0.3095158082124764,50.54543083764983,44.686595408371915,-0.16595004091011845,0.049371099641909666,-1.1052443656475788,-3.8189958710573038,14.20940715134591,0.5900001525878906,-0.08572136241149764,-0.014500999450675067,-0.5489754454738929,0.5199734465725427,-0.2817382224622804,0.2527362235609303,-0.7224274188120674,60.19414239578197,7.781617134266767,0.2672372230116076,4,-0.2349987030029368,-0.34999847412110086,-1.0199985504150462,-3.514998435974128,-1.6699981689453196,2,-0.01745506319292789,2.040016479617975,39.47999954223633,-1.0547850715383087,39.83000183105469,-1.800018310546875,39.599998474121094,-0.01745506319292789
5572,2002-04-11,38.5,39.52000045776367,38.36999893188477,39.349998474121094,2426600.0,-0.026056129802774608,-1.0720736820400165,-6.538587945301597,37.771744764132066,43.7908678735025,0.8254386120740449,1.0380823460920752,0.005409686868006247,-2.7536025908784296,13.509619748353435,1.1599998474121094,-0.17708796013162953,-0.9844997406005831,-1.68812913977429,-0.2808703414268763,-1.3363144401874365,-0.6326850410137297,1.7900009155273438,8.280324419412304,-44.908997065956335,0.35181469958685296,4,0.654998779296875,0.6800003051757812,0.010000228881835938,-1.9200000762939453,-0.1399993896484375,3,-0.007532491312398526,-1.0701770823573504,39.52999877929688,2.040016479617975,39.47999954223633,-1.0547850715383087,39.83000183105469,-0.007532491312398526
5573,2002-04-12,39.2400016784668,39.27999877929688,38.29999923706055,38.5,2072500.0,0.019220822817319405,1.3902547951450515,-0.8705917728051987,42.89278919330294,43.58215082332963,0.10423746606112161,0.2884548805650553,-0.654635795303129,-3.4495555756590903,12.806375094408256,0.9799995422363352,-0.19486042533614523,-0.22899818420410156,-0.9401695334725275,0.4821731650643244,-0.5845838588383145,0.12658749043011142,1.0115991973876959,57.31724336847223,6.437000466192188,0.3555856746342134,4,-0.12000274658203125,0.05499839782714844,-0.7300014495849609,-2.625001907348633,-1.1400032043457031,4,-0.03899089012612711,-1.0720736820400165,38.5,-1.0701770823573504,39.52999877929688,2.040016479617975,39.47999954223633,-0.03899089012612711
5574,2002-04-15,38.61999893188477,39.34000015258789,38.560001373291016,39.34000015258789,983500.0,-0.015800273192196457,1.166659602424448,-0.9729724156773296,37.63677993591004,43.63915466146372,0.6797109256006522,0.8429910646574044,0.040089633129682056,-2.7889815803614297,11.810601471063553,0.779998779296875,-0.24709766508292574,-0.7800008773803668,-1.5403337069018193,-0.019668047858914406,-1.1601672921410895,-0.39983446261964417,1.5535378784179628,19.51218377543572,-28.26426056968572,0.38016641476072477,4,0.4999999999999929,0.6750011444091726,0.0025014877319264883,-2.0049991607666087,-0.9199981689453196,0,-0.006214341543427704,1.3902547951450515,39.2400016784668,-1.0720736820400165,38.5,-1.0701770823573504,39.52999877929688,-0.006214341543427704
5575,2002-04-16,38.9900016784668,39.45000076293945,38.61000061035156,39.0,1528900.0,0.009580599606815232,-1.181817281063755,0.01388653414148278,46.54792146334419,44.483661650890774,0.3145711064462944,0.42632626292076736,-0.2254943547835211,-3.1211188312917812,10.83060895745875,0.8400001525878906,-0.2405839474342102,-0.3664981842041044,-1.1154843591186534,0.3824879907104446,-0.7409912716613789,0.007994903253170094,1.1085936289062488,46.93890261371421,-3.102533614359608,0.37449308745727294,4,0.12999725341796875,0.30499839782714844,-0.24750137329101562,-2.375001907348633,-1.0600013732910156,1,-0.007950791483608,1.166659602424448,38.61999893188477,1.3902547951450515,39.2400016784668,-1.0720736820400165,38.5,-0.007950791483608
5576,2002-04-17,38.709999084472656,38.91999816894531,38.5099983215332,38.79999923706055,1684000.0,-0.007181394766360816,1.4848624966765696,9.001526135062953,43.815532404426975,43.796498584716,0.6013787327118649,0.6423913760622924,0.11527218586563492,-2.8035364742289275,9.853408040689297,0.48000335693359375,-0.25089522111291984,-0.5850008010864229,-1.3342465809272497,0.1642449787544038,-0.9596236910068399,-0.21037791116600602,1.3166523800878878,33.60651124396528,-18.257744963614684,0.3746228899204139,4,0.4099998474121094,0.5850009918212891,0.032501220703125,-2.094999313354492,-0.09000015258788352,2,-0.01704985437927453,-1.181817281063755,38.9900016784668,1.166659602424448,38.61999893188477,1.3902547951450515,39.2400016784668,-0.01704985437927453
5577,2002-04-18,39.04999923706055,39.06999969482422,38.54999923706055,38.650001525878906,1626000.0,0.008783264289052184,1.3636458215929879,-4.444411477980757,48.600010375944976,44.440308093954464,0.20450025803964422,0.28137602298492226,-0.19067584066015542,-3.103438617583592,8.977376884545759,0.5200004577636719,-0.21127769710604838,-0.22250061035155966,-0.9728519834682103,0.527850762765091,-0.5976762969098885,0.15267507620676923,0.9075861383999992,65.21730477068725,8.957696525830968,0.3751756865583255,4,0.06999969482421875,0.1900005340576172,-0.21499919891357422,-2.434999465942383,-0.9699974060058594,3,-0.030473717028388858,1.4848624966765696,38.709999084472656,-1.181817281063755,38.9900016784668,1.166659602424448,38.61999893188477,-0.030473717028388858
5578,2002-04-19,39.29999923706055,39.47000122070313,39.0099983215332,39.43999862670898,2133600.0,0.006402048780649761,3.5999237078006217,-0.35000047683986896,49.40943684552394,44.43275955644232,-0.10340386924946188,0.02476993566632757,-0.3727130101214158,-3.3189843061178976,8.491235735206901,0.460002899169929,-0.16430440806959723,0.03249950408935831,-0.7156038711816564,0.780602879360373,-0.341552183546149,0.40655119172486565,0.5912826928639987,82.29151351630519,23.912607336151282,0.3740516876355066,4,-0.18000030517578125,-0.05999946594238281,-0.45999908447265625,-2.684999465942383,-1.6499977111816406,4,-0.023918540584157322,1.3636458215929879,39.04999923706055,1.4848624966765696,38.709999084472656,-1.181817281063755,38.9900016784668,-0.023918540584157322
5579,2002-04-22,39.47000122070313,39.650001525878906,39.209999084472656,39.4900016784668,2501100.0,0.004325750303889819,1.5882484937562409,0.14286103542229983,52.96444952399339,45.57601059380315,-0.36860496941523024,-0.18130566935931114,-0.47395457169987054,-3.4547903894965017,7.783476448751951,0.44000244140625,-0.18773646995853,0.21950149536133523,-0.4912131121077792,0.9302161028304496,-0.13585580837322198,0.5748587990958924,0.3576294015068555,84.21054392745465,22.853844370920704,0.35535730373455626,4,-0.43500137329102273,-0.23000144958496804,-0.6300010681152415,-2.855001449584968,-1.6700019836425852,0,-0.03470997477100235,3.5999237078006217,39.29999923706055,1.3636458215929879,39.04999923706055,1.4848624966765696,38.709999084472656,-0.03470997477100235
5580,2002-04-23,39.63999938964844,40.0,39.27000045776367,39.849998474121094,2404300.0,0.004307022135487948,1.8627313118015767,10.499713904257021,55.555539031024644,46.132689281955905,-0.5738688117230168,-0.3794204311625009,-0.5753453020754336,-3.5836684249864845,7.084242567987362,0.7299995422363281,-0.18809928690041033,0.3949996948242216,-0.30098909976643995,1.0909884894148831,0.04700529752889082,0.7429940921195524,-1.3400001525878906,75.8389124284745,11.694134466206435,0.34799439729532955,4,-0.48999977111816406,-0.4200000762939453,-0.7999992370605469,-3.0249996185302734,-1.9199981689453054,1,-0.04894043028708006,1.5882484937562409,39.47000122070313,3.5999237078006217,39.29999923706055,1.3636458215929879,39.04999923706055,-0.04894043028708006
5581,2002-04-24,39.02999877929688,40.0,39.0099983215332,39.63999938964844,1763100.0,-0.015388512102521679,-2.0461518598072703,2.904777475022673,45.057042630945006,46.9421668227129,-0.04721731545422614,0.22062693981653325,0.07824619677322886,-2.926576075355122,6.876258878805642,0.9900016784667969,-0.2477324333094586,-0.20150089263915305,-0.9034466608399967,0.5004448755616906,-0.5524737767395749,0.14947199146126877,-0.6959995269775447,33.103399288099425,-26.286129615954138,0.3509728841004219,4,0.12000083923339133,0.19000053405761008,-0.18999862670899148,-2.414999008178718,-0.770000457763679,2,-0.028183410415697607,1.8627313118015767,39.63999938964844,1.5882484937562409,39.47000122070313,3.5999237078006217,39.29999923706055,-0.028183410415697607
5582,2002-04-25,38.72999954223633,39.47999954223633,37.79999923706055,38.29999923706055,3242800.0,-0.0076863757735931015,-1.3496502750316113,-0.704917827750965,42.10529230824616,46.854667168817706,0.3227823705607875,0.5014429572174635,0.41441344029864524,-2.563666651044798,6.93661638774252,1.6800003051757812,-0.26759178375220216,-0.4730001449584975,-1.208709262128444,0.26270897221144907,-0.8408547035434708,-0.10514558637352422,1.2700004577636719,42.27272648456695,-12.639935963551274,0.3678545585849724,4,0.1700000762939453,0.23999977111816406,0.3475008010864258,-1.6299991607666016,-1.2399978637695312,3,-0.0028401913672009282,-2.0461518598072703,39.02999877929688,1.8627313118015767,39.63999938964844,1.5882484937562409,39.47000122070313,-0.0028401913672009282
5583,2002-04-26,37.63999938964844,38.72999954223633,37.400001525878906,38.72999954223633,2605700.0,-0.02814356223782577,1.4403629911422042,-2.5348822767516546,32.8100559328327,46.31836450180911,1.2985060825138817,1.54877353928606,1.522213799474173,-1.4145398914816525,7.077901141591113,1.3299980163574219,-0.35516320999605,-1.4855003356933594,-2.5005137989149304,-0.47048687247178833,-1.9930070673041484,-0.9779936040825703,2.3600006103515625,9.230692485335416,-38.58250405593974,0.5075067316107856,4,1.0600013732910156,1.1300010681152344,1.720001220703125,-0.1699981689453125,-0.8199996948242188,4,0.01168975686878615,-1.3496502750316113,38.72999954223633,-2.0461518598072703,39.02999877929688,1.8627313118015767,39.63999938964844,0.01168975686878615
5584,2002-04-29,37.540000915527344,37.91999816894531,37.22999954223633,37.650001525878906,2309000.0,-0.0026567076445966897,1.1230926334569697,0.10091797702082685,34.15035500955855,44.94085711805515,1.3736500321527956,1.5867864893019856,1.6414741355153382,-1.2561943768962252,7.89646237512438,0.6899986267089844,-0.3150105287138487,-1.4944988250732436,-2.7245518351735214,-0.2644458149729658,-2.1095253301233825,-0.8794723200231047,2.355999145507809,11.191383467903528,-34.144195925088745,0.6150265050501373,4,1.0749988555908203,1.144998550415039,1.8349990844726562,-0.06999969482421875,-0.10000228881836648,0,0.002930223965606382,1.4403629911422042,37.63999938964844,-1.3496502750316113,38.72999954223633,-2.0461518598072703,39.02999877929688,0.002930223965606382
5585,2002-04-30,37.77000045776367,38.0099983215332,37.209999084472656,37.45000076293945,1584600.0,0.006126785738601148,1.000009536797734,-2.9090719933416564,36.03177457706854,44.07599513723754,1.064318510442618,1.3138886374740366,1.4457342042139487,-1.4252783913044738,8.674951084966388,0.7999992370605469,-0.3478054332820051,-1.1944993972778306,-2.5454829274290987,0.15648413287343743,-1.8699911623534646,-0.5190076322021966,1.9660395721435506,20.071727223256794,-22.4183607554454,0.6754917650756356,4,0.8349990844726562,0.904998779296875,1.6049995422363281,-0.2999992370605469,-0.5900001525878906,1,0.0007942488465262354,1.1230926334569697,37.540000915527344,1.4403629911422042,37.63999938964844,-1.3496502750316113,38.72999954223633,0.0007942488465262354
5586,2002-05-01,36.84000015258789,37.61999893188477,36.099998474121094,37.61999893188477,4198000.0,-0.024622724223044568,2.8974431707030264,-2.4374985098824817,36.61292257713211,42.74409649292501,1.901083110336188,2.180028153568763,2.3973148247476956,-0.4365972968770393,9.745679212321892,1.6700019836425781,-0.32644989104279176,-2.0129997253417997,-3.662447303719574,-0.36355214696402527,-2.837723514530687,-1.1882759361529125,2.693956601684569,21.893533864456398,-23.894280218979095,0.8247237891888868,5,1.2099990844726562,1.2099990844726562,2.5074996948242188,0.6300010681152344,0.4399986267089915,2,0.023887108156090076,1.000009536797734,37.77000045776367,1.1230926334569697,37.540000915527344,1.4403629911422042,37.63999938964844,0.023887108156090076
5587,2002-05-02,37.97000122070313,37.97999954223633,36.91999816894531,37.040000915527344,4611500.0,0.0306732101909577,1.2315890072118088,-1.19230994952854,40.36419606941935,41.73906974002449,0.6724934081371714,0.975608372581128,1.2766792872214694,-1.5023476871114738,10.657703549891304,1.1399993896484375,-0.36015327372085437,-0.8039987564086815,-2.46420014407083,0.856202631253467,-1.6340994502397521,0.0261019374223892,1.2205597055541872,71.10273715296087,25.667340170929847,0.8301006938310727,5,0.07999801635741477,0.07999801635741477,1.394998550415032,-0.5000000000000071,-0.18000030517578836,3,0.007637532038633488,2.8974431707030264,36.84000015258789,1.000009536797734,37.77000045776367,1.1230926334569697,37.540000915527344,0.007637532038633488
5588,2002-05-03,38.20000076293945,38.400001525878906,37.79999923706055,37.959999084472656,1672300.0,0.006057401497024717,-1.1428600622611562,0.2580662362486342,46.612920493153794,41.03334429215342,0.30178596356406473,0.6696816958806693,1.058588662201572,-1.6678632258824777,11.161464842340385,0.6000022888183594,-0.35312865060117815,-0.5039993286132827,-2.1353680130924033,1.127369355865838,-1.3196836708528394,0.3116850136262741,0.6815039181042408,91.30432619267181,40.83047567255455,0.8156843422395589,5,-0.15000152587890625,-0.15000152587890625,1.1624994277954102,-0.7299995422363281,-1.0499992370605469,4,-0.018586363096659286,1.2315890072118088,37.97000122070313,2.8974431707030264,36.84000015258789,1.000009536797734,37.77000045776367,-0.018586363096659286
5589,2002-05-06,38.099998474121094,38.43999862670898,38.0,38.209999084472656,1575400.0,-0.00261786091154681,-1.838723173853075,-0.45833267106413417,42.49576234388218,39.58225799358203,0.20899445947632955,0.6676624940889155,1.1834456848890795,-1.485739887550018,12.091482513795476,0.43999862670897727,-0.4056262980591825,-0.5175014495849624,-2.0794685247194096,1.0444656255494849,-1.298484987152186,0.26348208798226125,0.5033555862303416,85.47007989671,33.12189529114014,0.7809835375672233,5,-0.049999237060546875,-0.049999237060546875,1.2525014877319336,-0.5699977874755859,-0.15999984741211648,0,-0.0335957698309699,-1.1428600622611562,38.20000076293945,1.2315890072118088,37.97000122070313,2.8974431707030264,36.84000015258789,-0.0335957698309699
5590,2002-05-07,38.0,38.400001525878906,37.36000061035156,38.25,2317600.0,-0.0026246319718100652,2.7818005271188793,2.272714662227771,43.82609491762908,39.445486025435834,0.05799305306607749,0.6862842094072832,1.278957622541867,-1.3040068416166548,13.157334100677248,1.0400009155273438,-0.49256193648145796,-0.5434999465942383,-2.073319410633623,0.9863195174451462,-1.308409678613927,0.22140978542545042,-1.9000015258789062,81.19664111037052,25.383991880653994,0.764909732019692,5,-0.21000099182128906,0.049999237060546875,1.2775001525878906,-0.26000022888183594,-0.5699996948242188,1,-0.01473687824450065,-1.838723173853075,38.099998474121094,-1.1428600622611562,38.20000076293945,1.2315890072118088,37.97000122070313,-0.01473687824450065
5591,2002-05-08,38.84000015258789,38.86999893188477,37.70000076293945,38.15999984741211,1926500.0,0.022105267173365473,2.1621663419009205,-2.720001220703125,48.32000732421874,40.13600991609945,-0.9071938149951322,-0.21930315616911855,0.42802034543640133,-2.0402715779614766,14.026338607072631,1.1699981689453196,-0.6049705306084405,0.3310001373290987,-1.134934347070228,1.7969346217284254,-0.40196710487056464,1.063967379528762,-2.6940016174316384,98.46160166359826,42.027651668462696,0.7329672421996644,5,-1.355001449584961,-0.7900009155273438,0.5500001907348633,-1.0049991607666016,-1.720001220703118,2,-0.04273943977576178,2.7818005271188793,38.0,-1.838723173853075,38.099998474121094,-1.1428600622611562,38.20000076293945,-0.04273943977576178
5592,2002-05-09,38.209999084472656,38.77999877929688,38.11000061035156,38.38000106811523,1091600.0,-0.016220418785792834,-2.6216221789201666,-0.25000280492319077,41.77978901217768,41.13264692491555,-0.4008673615370597,0.40881812134693973,1.036959029047793,-1.3107420976093138,14.364912706510612,0.7299995422363281,-0.7759952164456081,-0.2845008850097628,-1.7565345026467512,1.1875327326272256,-1.0205176938282534,0.45151592380872785,-1.95504053344726,56.29135224852627,2.998987002442881,0.7360168088184932,5,-0.7250003814697266,-0.15999984741210938,1.1800012588500977,-0.3749980926513672,0.1100006103515625,3,-0.024339186795576118,2.1621663419009205,38.84000015258789,2.7818005271188793,38.0,-1.838723173853075,38.099998474121094,-0.024339186795576118
5593,2002-05-10,37.709999084472656,38.349998474121094,37.63999938964844,38.29999923706055,1165600.0,-0.013085580004716157,1.057972456725214,3.470548636822764,37.35630482942923,41.48886357156785,0.12304590087045142,0.830918668867838,1.487085770752806,-0.7169428409205594,14.793591528773142,0.7099990844726562,-0.8599268681583823,-0.70800075531006,-2.175925718113696,0.7599242074935759,-1.441963236711878,0.025961726091757953,-1.3504389182128875,23.178732660160513,-25.120284786587256,0.7339624814018172,5,-0.22500038146972656,0.3400001525878906,1.6800012588500977,0.15000152587890625,1.0300025939941406,4,0.002121501803155068,-2.6216221789201666,38.209999084472656,2.1621663419009205,38.84000015258789,2.7818005271188793,38.0,0.002121501803155068
5594,2002-05-13,38.38000106811523,38.41999816894531,37.75,37.849998474121094,1684900.0,0.017767223545716027,1.1967268474800978,-0.898309249022068,41.55497431727934,42.10255243159128,-0.464073739322167,0.14968940839062128,0.7981461726798713,-1.3036257186002231,15.316950652025652,0.7099990844726562,-0.8921374842101031,-0.02599887847900817,-1.4908917527884498,1.4388939958304334,-0.758445315633729,0.7064475586757126,-1.920023351230455,67.54977427577434,21.795235022787267,0.7324464371547197,5,-0.8950023651122976,-0.3300018310546804,1.0099992752075266,-0.5200004577636648,0.36999893188477273,0,-0.03204792881723395,1.057972456725214,37.709999084472656,-2.6216221789201666,38.209999084472656,2.1621663419009205,38.84000015258789,-0.03204792881723395
5595,2002-05-14,38.68000030517578,38.83000183105469,38.150001525878906,38.4900016784668,1345500.0,0.007816551034694585,1.7755019423749134,0.3584862203732675,47.552458745258264,43.31805645027196,-0.6944427210246005,-0.18416751199326598,0.46940979129583127,-1.527455467216008,15.849467314700602,0.6800003051757812,-0.7521974187996534,0.2895004272460966,-1.1558034755124211,1.7348043300046143,-0.4331515241331587,1.012152378625352,-2.1236217396910106,84.55295142927096,35.661511755428826,0.7226519513792581,5,-0.7850017547607422,-0.6300010681152344,0.5399999618530273,-0.8199996948242188,0.0,1,-0.019131377265469762,1.1967268474800978,38.38000106811523,1.057972456725214,37.709999084472656,-2.6216221789201666,38.209999084472656,-0.019131377265469762
5596,2002-05-15,38.04999923706055,38.65999984741211,38.02999877929688,38.29999923706055,2237100.0,-0.016287514559066185,-3.344821235958176,-1.3157989840785431,45.45454545454545,43.88365082639708,0.13996566403191935,0.41513709070905236,1.0862942176148422,-0.8251330992932537,16.298901735784767,0.6500015258788991,-0.6267878894935563,-0.3075006484985323,-1.7522276828026975,1.1372263858056328,-1.029864165650615,0.41486286865355027,-1.4010758569197748,34.453698004821256,-14.643971352134535,0.7223635171520822,5,0.06500053405761719,0.0,1.1875009536743164,-0.18999862670898438,0.18000030517578125,2,-0.016294321795436217,1.7755019423749134,38.68000030517578,1.1967268474800978,38.38000106811523,1.057972456725214,37.709999084472656,-0.016294321795436217
5597,2002-05-16,37.86000061035156,38.4900016784668,37.599998474121094,38.04999923706055,1898900.0,-0.004993393706140381,-1.5070410427512988,0.7599945068359375,51.67174133345083,44.44574203087453,0.3494703163089028,0.5390503082005722,1.2613427383249203,-0.5719657050179308,17.23282333571912,0.8900032043457031,-0.5276888752414521,-0.43799934387207173,-1.8604891779127186,0.9844904901685751,-1.1492442608923952,0.2732455731482517,-1.1222342081410304,21.13832736836229,-31.638957683512317,0.7112449170203246,5,0.25499916076660156,0.18999862670898438,1.3774995803833008,0.0,-0.8100013732910156,3,-0.019545738682964053,-3.344821235958176,38.04999923706055,1.7755019423749134,38.68000030517578,1.1967268474800978,38.38000106811523,-0.019545738682964053
5598,2002-05-17,38.36000061035156,38.709999084472656,38.0,38.0,1630800.0,0.013206550236116277,-2.944432670707413,-1.8947537494729656,55.87392049037964,45.93220404715202,-0.14018932605738854,-0.03687331848882991,0.7609210157656463,-1.0078029013982643,18.51289331499905,0.8499984741210938,-0.34206233788475515,0.10900058746337749,-1.2339873581972682,1.4519885331240232,-0.5624933853669418,0.7804945602936968,-1.5369449069540622,61.78862292905924,3.5960510262072134,0.6714939728303214,5,-0.24500083923339844,-0.3100013732910156,0.8074989318847656,-0.5,-0.6800003051757812,4,-0.001042776717697702,-1.5070410427512988,37.86000061035156,-3.344821235958176,38.04999923706055,1.7755019423749134,38.68000030517578,-0.001042776717697702
5599,2002-05-20,38.099998474121094,38.400001525878906,37.959999084472656,38.400001525878906,1371900.0,-0.00677794922037378,1.93331977010325,-0.8333403975755521,52.35376416701722,46.879722852639595,0.1338931000479704,0.12145624512810116,0.9984511085245202,-0.6843388231445147,19.570754788095165,0.44000244140625,-0.2608195515631593,-0.08250141143798828,-1.297336997157963,1.1323341742819863,-0.6899192042979791,0.5249163814220026,-1.195065041584101,40.65029556069694,-21.440460370878448,0.6074177928599886,5,0.13500022888183594,-0.049999237060546875,1.1075010299682617,-0.23999786376953125,-0.2999992370605469,0,0.01679798503877672,-2.944432670707413,38.36000061035156,-1.5070410427512988,37.86000061035156,-3.344821235958176,38.04999923706055,0.01679798503877672
5600,2002-05-21,37.70000076293945,38.400001525878906,37.56999969482422,38.099998474121094,1456700.0,-0.01049862801053214,-1.5151576452908708,1.3333121407863282,56.635803740991605,47.803700232281024,0.5440761221892174,0.38858505637387,1.3634507359318775,-0.2225608589470056,20.27666316831864,0.8300018310546875,-0.25723681190825687,-0.38549919128418253,-1.4043212140558197,0.6333228314874546,-0.8949102026699975,0.12391182010163249,-0.7164647104285464,11.40360857169627,-53.46794902289729,0.5094110113858183,5,0.5,0.34999847412109375,1.5074987411499023,0.15999984741210938,1.0499992370605469,1,0.027851438085187974,1.93331977010325,38.099998474121094,-2.944432670707413,38.36000061035156,-1.5070410427512988,37.86000061035156,0.027851438085187974
5601,2002-05-22,37.93000030517578,38.11999893188477,37.43999862670898,37.70000076293945,1527700.0,0.006100783490233352,1.2295209090283674,-0.5750021457794902,49.641568974899506,48.67723133925012,0.19156316714913402,0.07583933664614761,1.0920223346493287,-0.39264758830293545,21.565204103921083,0.6800003051757955,-0.21112955049329685,-0.1004997253417983,-1.0184028586369536,0.817403407953357,-0.5594512919893759,0.35845184130577934,-0.8710057374899165,38.582795421163794,-24.447158042761274,0.4589515666475791,5,0.2049999237060547,0.11999893188476562,1.2774991989135742,0.1700000762939453,0.700000762939446,2,0.01977326638454202,-1.5151576452908708,37.70000076293945,1.93331977010325,38.099998474121094,-2.944432670707413,38.36000061035156,0.01977326638454202
5602,2002-05-23,38.61999893188477,38.650001525878906,37.86999893188477,38.150001525878906,1851900.0,0.01819136886784678,1.9433916091465648,2.0434710497072937,53.47680550731051,50.46839808123693,-0.4851830200113696,-0.6564809181557791,0.3754955520897667,-1.0179532023817686,21.849541481101788,0.7800025939941335,-0.14864896792781224,0.5949989318847742,-0.30642668184185595,1.4964245456114043,0.1442861250214591,1.0457117387480892,-1.4885641896309494,92.91337636630752,32.077745252329464,0.4507128068633147,5,-0.4849987030029368,-0.5699996948242259,0.5875005722045827,-0.5199985504150462,0.06999969482420454,3,-0.010098379089453102,1.2295209090283674,37.93000030517578,-1.5151576452908708,37.70000076293945,1.93331977010325,38.099998474121094,-0.010098379089453102
5603,2002-05-24,38.08000183105469,38.75,38.0,38.70000076293945,1218200.0,-0.013982317860300686,1.0833408391304578,-1.3191539441752298,49.84570481287956,51.389590358525844,0.1260767758888406,-0.08625195992126322,0.8869784678280865,-0.41223357726797616,21.623507110831326,0.75,-0.19388389342113754,0.03300170898437216,-0.8501527181350141,0.9161561361037585,-0.40857550457531744,0.47457892254406175,-0.8790245212156265,48.85515522307247,-8.49820524558455,0.441577213559692,5,0.05499839782714844,-0.030002593994140625,1.0999975204467773,0.20499801635742188,-1.1300010681152344,4,-0.027048386146719228,1.9433916091465648,38.61999893188477,1.2295209090283674,37.93000030517578,-1.5151576452908708,37.70000076293945,-0.027048386146719228
5604,2002-05-28,37.650001525878906,38.400001525878906,37.47999954223633,38.02000045776367,1220200.0,-0.011292024277822166,-1.5915443013491077,0.5967734988832762,47.43025991485549,51.37601271070331,0.4935376994379581,0.3714566298795887,1.2683729569798743,0.09091696402714433,21.410262862325602,0.9200019836425781,-0.1511161501595879,-0.40249862670898295,-1.2736470470075858,0.4686497935896199,-0.8380728368582808,0.033075583440314915,-0.38226335115801646,16.03073885658255,-36.72420054679766,0.43557421014930126,5,0.44499778747558594,0.3999977111816406,1.5299978256225586,0.8499984741210938,-0.37000274658202414,1,0.0007967802943182889,1.0833408391304578,38.08000183105469,1.9433916091465648,38.61999893188477,1.2295209090283674,37.93000030517578,0.0007967802943182889
5605,2002-05-29,37.79999923706055,37.97999954223633,37.52999877929688,37.650001525878906,1302700.0,0.003984002791568075,-1.3076772597005475,-0.4054003897188457,41.5032537149696,50.93698029519488,0.22974459126722735,0.2359171814854193,1.0750235589276613,-0.005551922145087929,21.349180418337543,0.450000762939446,-0.022157485835151647,-0.25400085449219034,-1.123202375166251,0.6152006661818703,-0.6886016148292242,0.18059990584484353,-0.46817063205310205,27.480933813616225,-18.68720843743143,0.4346007603370303,5,0.2950000762939453,0.25,1.3375005722045898,0.7000007629394531,-0.09999847412109375,2,0.0,-1.5915443013491077,37.650001525878906,1.0833408391304578,38.08000183105469,1.9433916091465648,38.61999893188477,0.0
5606,2002-05-30,37.72000122070313,38.22999954223633,37.5,37.900001525878906,1984300.0,-0.0021163496818005223,-1.3548268012059312,-1.2000203453624816,45.60144917610647,50.26250338882328,0.2883307269275477,0.4060409062800403,1.1072675168638568,0.12565807319074906,20.01695184044791,0.7299995422363281,0.027012971891878124,-0.3779989242553654,-1.0566536146466632,0.30065576613593237,-0.7173262694510143,-0.03867157905971652,-0.3266458026205967,18.897763146433817,-24.91624676869472,0.33932734519564806,5,0.3749980926513601,0.32999801635741477,1.4649982452392507,0.7799987792968679,-0.26000213623047586,3,0.027306435470938917,-1.3076772597005475,37.79999923706055,-1.5915443013491077,37.650001525878906,1.0833408391304578,38.08000183105469,0.027306435470938917
5607,2002-05-31,38.2599983215332,38.599998474121094,38.099998474121094,38.33000183105469,2001000.0,0.01431593540176479,-1.564081496914033,0.3889077268681542,54.901963450913726,50.15450816221596,-0.2111661412489596,-0.11712125434274867,0.5389912268783661,-0.36457656045595854,19.024110309525256,0.8799972534179616,0.007732688362615647,0.14749832153320597,-0.5320328892339248,0.8270295323003367,-0.19226728385035585,0.4872639269167678,-0.8075771628985748,61.41720457883655,14.373626710319897,0.3397656053835637,5,-0.16499900817871094,-0.4699993133544922,0.9250011444091797,0.24000167846679688,-0.7599983215332031,4,0.009670746545061393,-1.3548268012059312,37.72000122070313,-1.3076772597005475,37.79999923706055,-1.5915443013491077,37.650001525878906,0.009670746545061393
5608,2002-06-03,37.4900016784668,38.54999923706055,37.4900016784668,38.5,1319600.0,-0.02012537053962815,-1.0990085547561044,14.427824096779467,42.206638260119064,49.02704972811617,0.47208812552666757,0.6292170362573586,1.2744019398216935,0.45296665137828995,18.91645515167574,1.05999755859375,0.03501689155735477,-0.5869983673095689,-1.3194083053304126,0.14541157071127486,-0.9532033363199872,-0.22079339829915057,1.3799972534179759,0.8930487293980607,-41.757353617835776,0.3662049690104209,6,0.6049976348876953,-0.0050029754638671875,1.444997787475586,1.3699989318847656,-1.8500022888183594,0,0.03200845277452791,-1.564081496914033,38.2599983215332,-1.3548268012059312,37.72000122070313,-1.3076772597005475,37.79999923706055,0.03200845277452791
5609,2002-06-04,36.81999969482422,37.599998474121094,36.2599983215332,37.290000915527344,2709100.0,-0.017871484493088396,1.4587241369655906,0.4653485166090684,34.70390856752782,46.59017248662019,1.0520637481853043,1.2631713752198337,1.8881018820655981,1.1610343435269286,19.284845536805992,1.3400001525878906,0.0029285368131795053,-1.193000411987306,-2.1158810985868826,-0.27011972538772966,-1.6544407552870908,-0.7315600686875214,2.022399291992194,23.93168105872514,-12.864033243550182,0.4614403432997869,6,0.6849994659423828,0.6649990081787109,1.9150009155273438,2.230001449584961,-2.5,1,0.0035307188808453294,-1.0990085547561044,37.4900016784668,-1.564081496914033,38.2599983215332,-1.3548268012059312,37.72000122070313,0.0035307188808453294
5610,2002-06-05,37.43999862670898,37.5,36.88999938964844,37.04999923706055,1691800.0,0.016838645763810556,1.392149236315766,-0.829783780273993,44.97527039171441,46.0716948662663,0.43729074640788923,0.6314417865101731,1.2197788439492285,0.5856475756411967,19.021544720208958,0.6800003051757812,-0.09445529392620955,-0.545001411437994,-1.5028606731126999,0.41285785023671195,-1.0239310422753434,-0.06607178060064456,1.2991043334961105,50.42736018075765,12.784525091380154,0.47892963083735196,6,0.06500053405762429,0.04500007629395242,1.2100009918212962,1.5250015258789134,-2.559997558593743,2,-0.004273500354723736,1.4587241369655906,36.81999969482422,-1.0990085547561044,37.4900016784668,-1.564081496914033,38.2599983215332,-0.004273500354723736
5611,2002-06-06,37.18000030517578,37.75,36.900001525878906,37.66999816894531,1355100.0,-0.006944399868319406,1.6153737807669284,-1.2564067451778467,44.46252391958049,45.07010802318518,0.6478408957350581,0.8018098085822274,1.4419426067414847,0.8986197153002138,19.330782900472016,0.8499984741210938,-0.15524985222167942,-0.7219997406005874,-1.6552811766106998,0.21128169540952513,-1.1886404586056472,-0.25535902259552756,1.459938469482431,39.3163215235313,-0.3971116768330347,0.46664071800505685,6,0.3249988555908203,0.30499839782714844,1.4599990844726562,1.7749996185302734,-2.7099990844726562,3,0.01398602618331024,1.392149236315766,37.43999862670898,1.4587241369655906,36.81999969482422,-1.0990085547561044,37.4900016784668,0.01398602618331024
5612,2002-06-07,37.27999877929688,37.52000045776367,36.650001525878906,37.099998474121094,1478200.0,0.00268957701184247,1.6363457714893421,-0.3673491630984964,40.59229003483751,44.04195082562496,0.3774689504697264,0.6625341474926216,1.304491498244154,0.835629501957726,19.738192248042186,0.8699989318847656,-0.22090509272402414,-0.5755012512206932,-1.5364322442617961,0.3854297418204098,-1.0559667477412447,-0.0950357547001417,1.264742377236331,44.54148689843612,7.305625179600398,0.4804654965205515,6,0.14999961853026633,0.28499984741210227,0.7700004577636648,1.1200008392333913,-3.979999542236328,4,0.0048283345244029,1.6153737807669284,37.18000030517578,1.392149236315766,37.43999862670898,1.4587241369655906,36.81999969482422,0.0048283345244029
5613,2002-06-10,37.790000915527344,37.97999954223633,37.27999877929688,37.45000076293945,1187100.0,0.013680315260999665,-1.0588132997492634,1.888886534141408,47.41236678770988,44.03996270038655,-0.1989137905780538,0.16741637995642122,0.7657369958279503,0.3712461675359435,19.424059130794085,0.700000762939446,-0.23824682785664208,-0.06949920654297159,-1.028544166545423,0.8895457534594797,-0.5490216865442008,0.4100232734582576,0.6633505276058713,88.95357605436384,49.995370357812185,0.479522480001226,6,-0.3600025177001953,-0.22500228881835938,0.2599983215332031,0.6099987030029297,-3.970001220703125,0,-0.007674011868260777,1.6363457714893421,37.27999877929688,1.6153737807669284,37.18000030517578,1.392149236315766,37.43999862670898,-0.007674011868260777
5614,2002-06-11,37.150001525878906,38.20000076293945,37.04999923706055,37.650001525878906,2074200.0,-0.01693568071297591,-2.285697158614075,-1.470587575312188,45.58586978684788,44.49358670837302,0.40532627849902525,0.7489411511237805,1.3634738484260183,1.0489754371022002,19.287296566727974,1.1500015258789062,-0.3582459561621931,-0.647998619079587,-1.6241043561445352,0.3281071179853612,-1.1360514876120646,-0.15994575054710936,1.2156157923903095,32.25808039416917,-9.764840037284678,0.4880528685324741,6,0.2799968719482422,0.4149971008300781,0.8999977111816406,1.2499980926513672,-3.8500022888183523,1,-0.04064608544305426,-1.0588132997492634,37.790000915527344,1.6363457714893421,37.27999877929688,1.6153737807669284,37.18000030517578,-0.04064608544305426
5615,2002-06-12,37.93999862670898,38.0,37.0099983215332,37.04999923706055,2648200.0,0.02126506240598003,-1.0412380053484347,-1.7799987792968608,50.073625539550704,44.99049519320016,-0.40535040503672093,-0.10470587828969258,0.5456479676313748,0.2999286558797323,19.805830015808006,0.9900016784667969,-0.39986946542833834,0.17899856567382244,-0.7084075431224122,1.066404674470057,-0.2647044887242913,0.6227016200719362,0.3413939316907957,83.22566037364318,39.08352028734319,0.4437030543981163,6,-0.5100002288818288,-0.3749999999999929,0.1100006103515696,0.46000099182129617,-5.939998626708977,2,-0.09541378658185706,-2.285697158614075,37.150001525878906,-1.0588132997492634,37.790000915527344,1.6363457714893421,37.27999877929688,-0.09541378658185706
5616,2002-06-13,37.43000030517578,37.83000183105469,37.27999877929688,37.5,1938600.0,-0.013442233526444247,-1.9729674000454394,-0.0786513964373281,40.998472385496626,43.44566285259826,0.06614061393960924,0.37572576034990846,1.0245412579061792,0.8504031637819267,20.215205485780633,0.6599998474120952,-0.40376571436117104,-0.29999980926513814,-1.1882145758522071,0.5882149573219309,-0.7441071925586726,0.14410757402839636,0.770536483749332,50.32252665982482,11.839469895350938,0.44410738329353594,6,-0.02500152587890625,0.13499832153320312,0.48999881744384766,0.9699993133544922,-5.340000152587891,3,-0.06812714978011736,-1.0412380053484347,37.93999862670898,-2.285697158614075,37.150001525878906,-1.0588132997492634,37.790000915527344,-0.06812714978011736
5617,2002-06-14,37.11999893188477,37.58000183105469,36.54999923706055,37.43000030517578,2674200.0,-0.008282163258442221,2.377033187625462,4.4286103542233315,42.47644957323726,43.47564188738917,0.22062869035870847,0.6613534659762976,1.2837198511637737,1.1860765954545087,20.42617581350737,1.0300025939941406,-0.3852569650298676,-0.5730010986328082,-1.4992518524044414,0.3532496551388249,-1.0361264755186212,-0.10987572174699523,1.002916318344667,34.54540410322373,-2.5171889885838112,0.46312537688581656,6,0.1100006103515554,0.4250011444091726,0.6475000381469656,1.2800006866455007,-5.589998245239261,4,-0.0713900266011428,-1.9729674000454394,37.43000030517578,-1.0412380053484347,37.93999862670898,-2.285697158614075,37.150001525878906,-0.0713900266011428
5618,2002-06-17,38.31999969482422,38.400001525878906,37.02999877929688,37.06999969482422,2391800.0,0.032327607690437965,-1.060151669859929,-4.032240201808989,54.68531087975094,45.6957976998584,-0.9490591335978351,-0.5710771408450768,0.04418069481150866,0.026810394273518057,20.552633672907916,1.3700027465820241,-0.36632673809377536,0.6289997100830078,-0.29134072824192003,1.5493401484079357,0.1688294909205439,1.0891699292454717,-2.0600013732910156,95.67558204991268,53.64125662038235,0.46017021916246426,6,-0.8449993133544922,-0.7749996185302734,-0.5525007247924805,0.07999992370605469,-4.909999847412109,0,-0.13100210067177276,2.377033187625462,37.11999893188477,-1.9729674000454394,37.43000030517578,-1.0412380053484347,37.93999862670898,-0.13100210067177276
5619,2002-06-18,38.7400016784668,38.9900016784668,38.04999923706055,38.36000061035156,2252300.0,0.010960385881717771,1.1363665919622692,0.3040008544921875,56.334256333588044,46.95790724895548,-1.193585645940992,-0.9915084277475898,-0.41870924859342296,-0.3625346036415209,20.3627004677503,0.94000244140625,-0.4442731165609217,1.0170015335082994,-0.0023915331350039537,2.0363946001516027,0.5073050001866477,1.526698066829951,-2.4372032928466822,89.75410861245216,43.983667936200575,0.5096965333216525,6,-0.970001220703125,-1.1150016784667969,-0.9725027084350586,-0.34000205993652344,-5.1100006103515625,1,-0.12700056196376752,-1.060151669859929,38.31999969482422,2.377033187625462,37.11999893188477,-1.9729674000454394,37.43000030517578,-0.12700056196376752
5620,2002-06-19,38.75,39.4900016784668,38.34000015258789,38.5,2733200.0,0.00025808779297920026,-3.0350952336336015,0.6578928876173267,57.00680314476768,48.35171605175406,-1.115528135643686,-0.9684637676992196,-0.4610802591711973,-0.34182591420480435,19.543368799802753,1.1500015258789062,-0.37511922374973494,0.9744998931884794,-0.14330767676006673,2.0923074631370255,0.4155961082142099,1.533403678162749,-2.3397134826660206,74.82989578359526,24.600243996054886,0.5589037849742723,6,-0.7299995422363281,-0.875,-0.9825010299682617,-0.35000038146972656,-3.759998321533196,2,-0.14064518097908252,1.1363665919622692,38.7400016784668,-1.060151669859929,38.31999969482422,2.377033187625462,37.11999893188477,-0.14064518097908252
5621,2002-06-20,38.68000030517578,39.36000061035156,38.45000076293945,38.45000076293945,2364200.0,-0.0018064437373992437,-6.913057900585474,0.9199981689453125,53.05234290834351,49.736166371032496,-0.9056121012990133,-0.8847569634314283,-0.42654598214070916,-0.24233220511875686,18.53910278916083,0.9099998474121094,-0.1868375207071864,0.8670001983642592,-0.3207637932434295,2.054764189971948,0.2731182025604113,1.4608821941681072,-2.084930878173836,72.44895575992858,22.658139237826987,0.5938819958038449,6,-0.6599998474121094,-0.8050003051757812,-0.7075014114379883,-0.4850006103515625,-3.3300018310546875,3,-0.17269907581365573,-3.0350952336336015,38.75,1.1363665919622692,38.7400016784668,-1.060151669859929,38.31999969482422,-0.17269907581365573
5622,2002-06-21,38.22999954223633,39.349998474121094,38.060001373291016,38.5,5231800.0,-0.011633938970761593,-3.2295209090283725,-1.1739173701756422,55.640229719294034,50.65037336343074,-0.34272317501383043,-0.49062675179296633,0.015234114115330044,0.2461819296315042,18.511244669114696,1.2899971008300781,-0.12261474562792785,0.4364994049072237,-0.7074786150452113,1.5804774248596587,-0.13548960506899022,1.0084884148834377,-1.4612341801464908,48.78046132971491,-6.898351396990307,0.5719890099762169,6,-0.20999908447265625,-0.3549995422363281,-0.14750003814697266,-0.034999847412109375,-3.1199989318847727,4,-0.16060683921444974,-6.913057900585474,38.68000030517578,-3.0350952336336015,38.75,1.1363665919622692,38.7400016784668,-0.16060683921444974
5623,2002-06-24,37.04999923706055,38.68000030517578,36.7400016784668,38.5,4685900.0,-0.03086582054159126,1.1436432649568686,5.370364091043954,51.62658894104051,51.32156438056325,0.8060318363997183,0.6411225266814569,1.1492764379035378,1.4527961247640562,19.098133741019762,1.9399986267089844,-0.05768277046716719,-0.6920007705688462,-1.87378552469454,0.4897839835568476,-1.2828931476316896,-0.10110839350600287,2.44000244140625,11.272638494318182,-46.42171112501153,0.5908923770628457,6,0.970001220703125,0.8250007629394531,1.0325002670288086,1.1450004577636719,-1.7199974060058594,0,-0.14898781819389262,-3.2295209090283725,38.22999954223633,-6.913057900585474,38.68000030517578,-3.0350952336336015,38.75,-0.14898781819389262
5624,2002-06-25,37.68000030517578,38.43999862670898,37.54999923706055,37.75,4176500.0,0.017004077762167835,-4.393905765940679,0.04827562620195786,51.694927582693616,51.50170905202358,0.2895685331616491,0.014212823644584205,0.4996781014615834,0.8535022671466237,19.099613577909725,1.3899993896484304,0.0459512515732996,-0.06349964141845987,-1.2448688265743613,1.1178695437374415,-0.6541842339964106,0.5271849511594908,1.755001373291016,34.18176824396307,-23.422553934497145,0.5906845925779503,6,0.3400001525878906,0.19499969482421875,0.4024991989135742,0.5149993896484375,-3.6300010681152273,1,-0.11332272885298089,1.1436432649568686,37.04999923706055,-3.2295209090283725,38.22999954223633,-6.913057900585474,38.68000030517578,-0.11332272885298089
5625,2002-06-26,37.79999923706055,37.88000106811523,36.900001525878906,37.150001525878906,3375400.0,0.003184685002995735,1.4197478536477641,-9.285722070844686,54.466851978173786,52.99819567343215,0.16497068879903054,-0.11150292097843817,0.3491441267521296,0.777035735305418,19.291498089017225,0.979999542236321,0.07107734049299808,0.05649929046630575,-1.1248698946895956,1.2378684756222071,-0.5341853021116449,0.6471838830442564,1.5811024414062516,40.45793857752501,-18.655832857743377,0.5906845925779503,6,0.220001220703125,0.07500076293945312,0.3424997329711914,0.3950004577636719,-4.45000076293946,2,-0.11031741410346085,-4.393905765940679,37.68000030517578,1.1436432649568686,37.04999923706055,-3.2295209090283725,38.22999954223633,-0.11031741410346085
5626,2002-06-27,38.75,38.75,37.68000030517578,37.77000045776367,3635800.0,0.025132295823118378,1.1836738665867397,1.5076969124318487,59.435180025287664,54.88249905699331,-0.6460345668104281,-1.0333633485534648,-0.6119554520490738,-0.14454310141653792,19.53648944144935,1.0699996948242188,0.18858670475687944,0.9550001144409208,-0.30897046844380327,2.218970697325645,0.32301482299855877,1.5869854058832829,0.5782796784667994,77.01152449228655,15.39126400660755,0.6319852914423632,6,-0.6349983215332031,-0.875,-0.625,-0.5550003051757812,-6.130001068115227,3,-0.09703221474924373,1.4197478536477641,37.79999923706055,-4.393905765940679,37.68000030517578,1.1436432649568686,37.04999923706055,-0.09703221474924373
5627,2002-06-28,38.63000106811523,39.22000122070313,38.40999984741211,38.5,3482100.0,-0.003096746629284497,-4.225792161447163,0.13265421310153772,55.675678462160995,54.99253989948332,-0.32331670460282425,-0.9320079993233747,-0.5156394657316028,-0.01233892936632941,20.20827241450391,0.8100013732910227,0.21695429838807456,0.8165010452270423,-0.48635905480213637,2.119361145256221,0.16507099521245294,1.4679310952416316,0.6465130503515724,76.20966687534654,17.30138869616436,0.6514300500145885,6,-0.5149993896484304,-0.7550010681152273,-0.5375013351440359,-0.4350013732910085,-5.280002593994141,4,-0.08490816731303208,1.1836738665867397,38.75,1.4197478536477641,37.79999923706055,-4.393905765940679,37.68000030517578,-0.08490816731303208
5628,2002-07-01,38.68999862670898,39.45000076293945,38.349998474121094,38.63999938964844,2711900.0,0.001553133754460978,-2.4920648376334387,0.38460635582026625,61.290308146061584,55.54321232309148,-0.3635406714035483,-0.9459970652811691,-0.6071705643285483,-0.044649357038061055,20.06986843768124,1.1000022888183594,0.3668066363511642,0.8164987564086843,-0.5333129326833586,2.166310445500727,0.14159291186266643,1.4914046009547022,-1.9499969482421804,70.19598574050748,7.58960867577715,0.6749058445460198,7,-0.5749969482421804,-0.8149986267089773,-0.5974988937377859,-0.4949989318847585,-4.189998626708977,0,-0.09253032161872532,-4.225792161447163,38.63000106811523,1.1836738665867397,38.75,1.4197478536477641,37.79999923706055,-0.09253032161872532
5629,2002-07-02,36.95000076293945,37.88000106811523,36.65999984741211,37.75,3676100.0,-0.04497280758672206,1.3018861134403301,-16.000228885330724,43.62935462364095,54.056829154077406,1.2246258632978524,0.8477016224838465,1.0749441684185967,1.711921319046958,19.217134533968437,2.029998779296868,0.49464391994512624,-0.9299991607665987,-2.259550177085764,0.39955185555256634,-1.5947746689261777,-0.26522365260701974,2.5,10.394294636728823,-47.554796574216404,0.6647755081595809,7,1.1049995422363281,0.9249992370605469,1.1424989700317383,1.1899986267089844,-1.220001220703125,1,-0.043843001310831076,-2.4920648376334387,38.68999862670898,-4.225792161447163,38.63000106811523,1.1836738665867397,38.75,-0.043843001310831076
5630,2002-07-03,37.27999877929688,37.310001373291016,35.70000076293945,36.95000076293945,2664300.0,0.008930933952467246,7.2563455500454825,-0.4124979138354522,49.01184717883152,53.60788518413163,0.7422333136635899,0.5323985704314467,0.6842238144918866,1.3988269526401425,18.537369934730286,1.6100006103515625,0.4420570624097522,-0.59200115203857,-1.9345614149692523,0.7505591108921124,-1.2632812835039076,0.07927897942676765,2.170001983642571,42.133280436198106,-16.08733393121406,0.6712801314653397,7,0.295001983642571,0.3150024414062429,0.7925004959106374,0.8600006103515554,-1.2399978637695384,2,-0.08664162145922816,1.3018861134403301,36.95000076293945,-2.4920648376334387,38.68999862670898,-4.225792161447163,38.63000106811523,-0.08664162145922816
5631,2002-07-05,37.70000076293945,37.72999954223633,36.61999893188477,37.02999877929688,1294800.0,0.011266147998798104,2.04109946959996,2.0303212456794753,53.76624714888418,53.39966489853053,0.1884129687976781,0.16163845823024303,0.22679314151235985,0.9887621934071547,18.06917284167206,1.1100006103515554,0.34438428093449147,-0.19799919128418253,-1.5037696628225632,1.1077712802541981,-0.8508844270533729,0.4548860444850078,1.6000000000000014,53.333333333333336,-7.5564371343996655,0.6528852357691913,7,-0.125,-0.10499954223632812,0.3724985122680664,0.4399986267089844,-2.200000762939453,4,-0.11538467376092432,7.2563455500454825,37.27999877929688,1.3018861134403301,36.95000076293945,-2.4920648376334387,38.68999862670898,-0.11538467376092432
5632,2002-07-08,37.459999084472656,38.0,37.34000015258789,37.849998474121094,1964100.0,-0.006366092138192392,-1.095246745382985,-0.5820869179045479,43.62017149163766,52.510062959707994,0.34386471175976396,0.43828798794083923,0.43547694341032894,1.2350113471339483,17.24194143414025,0.6599998474121094,0.22451350996698238,-0.4470008850097642,-1.7372250837908254,0.843223313771297,-1.0921129844002948,0.1981112143807664,1.6960016784668,46.93328857421875,-9.161549340344614,0.6451120993905294,7,0.11500167846679688,0.13500213623046875,0.6125001907348633,0.6599998474121094,-2.3799972534179616,0,-0.12920449201489936,2.04109946959996,37.70000076293945,7.2563455500454825,37.27999877929688,1.3018861134403301,36.95000076293945,-0.12920449201489936
5633,2002-07-09,37.5,38.36999893188477,37.349998474121094,37.459999084472656,4408800.0,0.0010678301255999667,-6.846092901787079,-0.10256661058726867,40.25155422001097,51.238577030521036,0.41840948071843087,0.39573658462438743,0.39911659759263785,1.1983604939153025,16.967540634265188,1.020000457763679,0.13813782974195732,-0.3924999237060547,-1.694722959401311,0.9097231119892015,-1.0436114415536863,0.258611594141577,1.517760762939453,67.41574799549647,14.935046322007764,0.6511115178476292,7,0.07500076293945312,0.095001220703125,0.44249916076660156,0.6199989318847656,-0.31000137329102273,1,-0.11066670735677098,-1.095246745382985,37.459999084472656,2.04109946959996,37.70000076293945,7.2563455500454825,37.27999877929688,-0.11066670735677098
5634,2002-07-10,35.63999938964844,37.47000122070313,35.599998474121094,37.47000122070313,4189300.0,-0.049600016276041714,1.0437168038288602,-45.74899866488669,31.05967748380496,48.63777986448005,2.1887777820018144,2.2522872602240014,2.2444432116346036,3.0520470597968767,16.843030580075485,1.9000015258789062,0.009325537010418827,-2.1770004272460923,-3.7968397582900764,-0.5571610962021083,-2.986920092768088,-1.3670807617240968,3.245050973291015,1.4440761341836719,-46.2181138295623,0.8099196655219929,7,1.885000228881836,1.9050006866455078,2.1499996185302734,2.479999542236328,1.4900016784667898,2,-0.031986515408851224,-6.846092901787079,37.5,-1.095246745382985,37.459999084472656,2.04109946959996,37.70000076293945,-0.031986515408851224
5635,2002-07-11,34.31999969482422,35.38999938964844,33.040000915527344,35.0,6144100.0,-0.03703702910858098,2.2191780106080006,0.37158449441762204,26.955597080828852,45.02893731509574,3.311462604230371,3.4648236933906134,3.526713145256636,4.363900702866765,17.080235672532467,2.5999984741210938,-0.040785846955238014,-3.316000175476077,-5.564840295724608,-1.0671600552275464,-4.440420235600342,-2.1915801153518117,4.367947554786134,24.014995415920215,-19.66451261455877,1.1244200601242664,7,1.9250011444091797,1.9450016021728516,3.174999237060547,3.799999237060547,2.6300010681152344,3,0.04108391200320294,1.0437168038288602,35.63999938964844,-6.846092901787079,37.5,-1.095246745382985,37.459999084472656,0.04108391200320294
5636,2002-07-12,34.880001068115234,35.52000045776367,34.34000015258789,35.0,2728700.0,0.01631705647641568,1.0344835524044105,0.1764689382804699,32.49739508386355,42.45357249528491,2.396823039572382,2.8501144282777204,2.964692646165126,3.7976496179369406,17.286408534742765,1.2000007629394531,-0.13348453085821177,-2.6284988403320284,-5.193447089813084,-0.06355059085097281,-3.9109729650725527,-1.3460247155915042,3.356110474768478,34.521591695551216,-8.161030016733108,1.2824741247405276,7,1.364999771118164,1.385000228881836,2.6149978637695312,3.2399978637695312,2.700000762939453,4,0.033256875340881065,2.2191780106080006,34.31999969482422,1.0437168038288602,35.63999938964844,-6.846092901787079,37.5,0.033256875340881065
5637,2002-07-15,34.470001220703125,34.75,32.650001525878906,34.299999237060554,3364800.0,-0.011754582421354964,4.753424084864004,-1.416695806974541,35.34091909069747,39.570307044688896,2.407885317630644,3.216305432719601,3.331438618452708,4.186178408586315,16.992990424473223,2.229999542236328,-0.2818304675926129,-2.90599880218506,-5.807195455659368,-0.004802148710751908,-4.3565971289222105,-1.4554004754479095,3.350421471992078,31.818190912346576,-14.2246572073138,1.4505983267371536,7,1.039999008178711,1.6000003814697266,3.0249977111816406,3.6499977111816406,2.500000000000007,0,0.02988101951903155,1.0344835524044105,34.880001068115234,2.2191780106080006,34.31999969482422,1.0437168038288602,35.63999938964844,0.02988101951903155
5638,2002-07-16,33.299999237060554,34.18000030517578,32.84999847412109,33.799999237060554,3581100.0,-0.03394261509163665,1.111110438326173,-2.941142151913059,26.552457191868257,37.67287399671416,3.0540801720749258,4.206613753108776,4.43628469339783,5.327528207912991,17.980146819303094,1.6200027465820384,-0.6066841479687426,-3.825000762939446,-7.210514838830697,-0.4394866870481948,-5.517757800885072,-2.1322437249938204,4.0033813389530195,13.485430546388274,-32.6508732906995,1.6927570379456238,7,2.210000991821282,2.7700023651122976,4.197499275207512,4.749999999999993,3.6599998474121023,1,0.05345353257585428,4.753424084864004,34.470001220703125,1.0344835524044105,34.880001068115234,2.2191780106080006,34.31999969482422,0.05345353257585428
5639,2002-07-17,33.81999969482422,34.380001068115234,32.900001525878906,33.900001525878906,3126400.0,0.015615629720043378,1.8461504603308514,0.160003662109375,29.568794371795022,35.512534795932325,2.283535703627166,3.4774086622690987,3.8590512698925323,4.788474339316799,19.7447485168944,1.4799995422363281,-0.9038316104747963,-3.059000205993655,-6.658636942653651,0.5406365306663403,-4.8588185743236565,-1.2591818376636539,3.0180429761758916,40.76650189472229,-5.836584779251645,1.799818368329999,7,1.6900005340576172,2.250001907348633,3.6774988174438477,4.229999542236328,3.220001220703125,2,0.09964514968344318,1.111110438326173,33.299999237060554,4.753424084864004,34.470001220703125,1.0344835524044105,34.880001068115234,0.09964514968344318
5640,2002-07-18,33.299999237060554,34.97999954223633,33.15999984741211,33.43000030517578,2876800.0,-0.015375531119334873,-7.878050595930368,1.6249761586876854,20.73039764218143,31.841884850743124,2.43574669675737,3.761002448966643,4.317820034310564,5.271993422346505,21.915360526114995,1.8199996948242188,-1.2971726539602741,-3.3065006256103473,-7.128075279978461,0.5150740287577662,-5.2172879527944005,-1.395713298426294,3.119239319427436,22.648012302735797,-19.277945497688588,1.9107873271840556,7,2.210000991821282,2.7700023651122976,4.197499275207512,4.749999999999993,2.3699989318847585,3,0.11501507263676314,1.8461504603308514,33.81999969482422,1.111110438326173,33.299999237060554,4.753424084864004,34.470001220703125,0.11501507263676314
5641,2002-07-19,32.0,32.990001678466804,31.68000030517578,32.610000610351555,3471600.0,-0.039039017022371225,-1.0960021972656364,4.692273834326326,18.398474703179104,29.039474096469952,3.1761808840875645,4.779964508880084,5.513139149796302,6.519597912046137,24.400446374579555,1.6199989318847727,-1.4664492241264568,-4.2724998474121065,-8.479270647485862,-0.06572904733835117,-6.375885247448984,-2.169114447375229,4.042314853427079,9.696962691096148,-26.7401328344381,2.103385400036879,7,3.0249996185302734,3.585000991821289,5.497498512268066,6.049999237060547,3.700000762939453,4,0.1546875238418579,-7.878050595930368,33.299999237060554,1.8461504603308514,33.81999969482422,1.111110438326173,33.299999237060554,0.1546875238418579
5642,2002-07-22,32.09000015258789,32.380001068115234,30.20000076293945,30.25,6093500.0,0.002812504768371582,-1.2474245859379103,-3.016390674637952,18.631198699232243,26.637212371938986,2.5080925958995977,4.43370401834413,5.337656332654667,6.375917035636007,26.806271710200065,2.180000305175785,-1.73759724311563,-3.875499725341797,-8.367290874289914,0.6162914236063166,-6.121395299815852,-1.629604150867742,3.428836955049036,39.539746282664396,7.068355469961247,2.245895574474057,7,1.7450008392333984,2.7550010681152344,5.394998550415039,5.959999084472656,3.0799980163574148,0,0.17108138524031946,-1.0960021972656364,32.0,-7.878050595930368,33.299999237060554,1.8461504603308514,33.81999969482422,0.17108138524031946
5643,2002-07-23,31.53000068664551,33.43000030517578,31.04999923706055,31.920000076293945,4446600.0,-0.017450902564025594,-2.5259215303974476,-0.21195617244917864,20.98502854792656,25.51780693461916,2.3827637485075748,4.805326934717041,5.820022384507343,6.867257414582607,27.712353478826156,2.380001068115231,-2.1358664313866598,-4.159499263763426,-9.032861589790148,0.7138630622632967,-6.596180426776787,-1.7228181007500645,3.2441993327337677,27.824273292004904,-7.132394480062118,2.436681163013361,7,1.3299999237060511,3.3150005340576136,5.857499122619625,6.5199985504150355,3.6999988555908168,1,0.172534107693874,-1.2474245859379103,32.09000015258789,-1.0960021972656364,32.0,-7.878050595930368,33.299999237060554,0.172534107693874
5644,2002-07-24,33.40999984741211,33.59999847412109,30.899999618530273,31.28000068664551,5232400.0,0.059625725335390456,1.1513965839413238,-5.461544856997576,32.231421315351525,26.1040096273439,0.1711741033179166,2.7289421797856193,3.861035460244601,4.94080959115594,28.61697821669893,2.699998855590813,-2.420341586648462,-2.066000080108644,-6.946320832623286,2.8143206724059944,-4.506160456365961,0.3741602961486734,0.7238122760655941,67.15480971199828,31.73836314369894,2.4401603762573196,7,-0.5499992370605469,1.4350013732910156,4.100000381469727,4.6399993896484375,1.7400016784667969,2,0.10625558974180982,-2.5259215303974476,31.53000068664551,-1.2474245859379103,32.09000015258789,-1.0960021972656364,32.0,0.10625558974180982
5645,2002-07-25,33.630001068115234,33.900001525878906,31.790000915527344,33.380001068115234,4375500.0,0.006584891401014703,4.341767506542922,0.11737093826366751,30.963529873986545,25.93358015957979,-0.17544649354721997,2.298354990631651,3.5533030011426305,4.668780625218275,28.93473986346491,2.1100006103515625,-2.7145522302755296,-1.6374989509582534,-6.455678675752857,3.1806807738363503,-4.046588813355555,0.7715909114390485,-3.430000305175785,92.70269183541544,57.09255401633191,2.409089862397301,7,-1.0400009155273438,1.2150001525878906,4.067499160766602,4.4199981689453125,1.1199989318847656,3,0.1013975539431411,1.1513965839413238,33.40999984741211,-2.5259215303974476,31.53000068664551,-1.2474245859379103,32.09000015258789,0.1013975539431411
5646,2002-07-26,34.990001678466804,34.990001678466804,32.75,33.419998168945305,3225100.0,0.040440100123606326,1.8534989442788006,6.280014038085994,39.54277594848968,26.400453143778925,-1.6966203470534253,0.6769280848323476,2.139875574946572,3.2757884221476274,30.064982260577132,2.240001678466804,-2.745121299827801,-0.08949842453002077,-4.620395516601953,4.441398667541911,-2.354946970565983,2.1759501215059416,-4.716000900268565,100.0,63.1031188761221,2.265448546035966,7,-2.395000457763679,-0.16500091552735086,2.957498550415032,3.059997558593743,-1.2600021362304759,4,0.019434022802490514,4.341767506542922,33.630001068115234,1.1513965839413238,33.40999984741211,-2.5259215303974476,31.53000068664551,0.019434022802490514
5647,2002-07-29,35.349998474121094,35.650001525878906,34.639999389648445,35.110000610351555,3293200.0,0.010288561828673437,1.4047556334638027,0.1528645396739809,41.13766967617844,28.02103230870228,-2.144141645891729,0.06176934662785527,1.7356587731968887,2.884877810697148,31.614099529070373,1.0100021362304616,-2.5940431168714753,0.43449850082397745,-3.781812598120382,4.650809599768333,-1.6736570486482023,2.542654050296157,-4.887357659912112,93.6841488148945,58.142405208322046,2.1081555494721784,7,-2.424997329711914,-0.5249977111816406,2.597501754760742,2.700000762939453,-1.9199981689453125,0,0.009901055273724868,1.8534989442788006,34.990001678466804,4.341767506542922,33.630001068115234,1.1513965839413238,33.40999984741211,0.009901055273724868
5648,2002-07-30,35.110000610351555,35.4900016784668,34.240001678466804,35.40999984741211,3374000.0,-0.006789190215813923,4.434748355958737,-1.2500079473567018,47.478597221985254,30.011010403167866,-1.8108217978975318,0.020881672453150202,1.911617153442883,3.0967232217882454,33.56760154164402,1.249999999999993,-2.552643610006321,0.3735005378723102,-3.454161871428717,4.201162947173341,-1.5403306667782033,2.2873317425228237,-4.336118153442378,88.6315642380706,46.76178005976088,1.9138312046505146,7,-2.1849994659423757,-0.28499984741210227,2.8374996185302805,2.9399986267089915,-2.0499992370605398,1,0.0017088452734479453,1.4047556334638027,35.349998474121094,1.8534989442788006,34.990001678466804,4.341767506542922,33.630001068115234,0.0017088452734479453
5649,2002-07-31,35.33000183105469,35.33000183105469,34.400001525878906,35.0,3482700.0,0.006266055735648868,4.636334211864798,-1.1000089009828968,55.36664268123361,33.859482074173656,-2.0049453002618236,-0.34436437202239745,1.6371944555520344,2.840142415330007,34.212238971221396,0.9300003051757812,-2.525671674834385,0.6745017051696749,-3.0222589513991096,4.371262361738459,-1.1738786231147174,2.522882033454067,-4.263552230007328,91.70985377654969,45.61601378361651,1.8483803282843916,7,-2.405000686645508,-0.5050010681152344,2.6174983978271484,2.7199974060058594,-0.8000030517578125,2,-0.0028305203406601143,4.434748355958737,35.110000610351555,1.4047556334638027,35.349998474121094,1.8534989442788006,34.990001678466804,-0.0028305203406601143
5650,2002-08-01,34.049999237060554,35.720001220703125,33.65999984741211,35.45000076293945,3381700.0,-0.03622990454727415,1.12371008337266,-4.242405326674968,45.90324904472537,36.91556811212324,-0.67874436388513,0.7180629725025014,2.8596748720684033,4.072078470852503,34.394158982001535,2.0600013732910156,-2.3261027784161143,-0.4440009117126422,-3.934459491575282,3.0464576681500013,-2.1892302016439658,1.3012283782186813,-2.7085365205232996,43.77100009247771,-3.6302288153628197,1.7452292899313215,8,-1.089998245239265,0.7750015258788991,3.897500991821282,3.999999999999993,0.650001525878892,3,0.03230550112967667,4.636334211864798,35.33000183105469,4.434748355958737,35.110000610351555,1.4047556334638027,35.349998474121094,0.03230550112967667
5651,2002-08-02,33.34999847412109,35.0,33.139999389648445,34.47999954223633,3518900.0,-0.020558025803935287,-1.40000196887699,0.8071427403665467,44.625707613394745,39.803846880363515,0.2602614453622252,1.1335823704515775,3.4854186977198154,4.715302812173263,35.12940319281969,1.8600006103515554,-2.200805207923139,-0.9265015602111859,-4.103883935761864,2.2508808153394924,-2.515192747986525,0.6621896275641532,-1.6582526772505624,8.139493621475316,-39.52959685253389,1.5886911877753387,8,-0.039998054504387426,1.4750022888183665,4.597501754760749,4.70000076293946,1.6700019836425852,4,0.04197905816893166,1.12371008337266,34.049999237060554,4.636334211864798,35.33000183105469,4.434748355958737,35.110000610351555,0.04197905816893166
5652,2002-08-05,32.61999893188477,34.200000762939446,32.59999847412109,33.34999847412109,3052400.0,-0.021889042747716414,-3.1558476301825826,0.6460166833770338,46.59318468754455,42.6491975625433,1.1994863295909681,1.5624997476798583,4.108903505735277,5.387536697203039,36.27921329812697,1.6000022888183594,-1.9577875345737539,-1.4145010948181067,-4.294300201060636,1.465298011424423,-2.8544006479393715,0.025398458303158122,-0.6059927011076383,0.6410397486219067,-49.23075343540178,1.4398995531212653,8,0.6900014877319265,2.2050018310546804,5.375001907348626,5.430000305175774,2.7900009155273366,0,0.03402822338128808,-1.40000196887699,33.34999847412109,1.12371008337266,34.049999237060554,4.636334211864798,35.33000183105469,0.03402822338128808
5653,2002-08-06,33.34999847412109,33.970001220703125,32.610000610351555,32.61999893188477,2993200.0,0.02237889534456028,-2.62668674055344,-1.0,47.69381116759322,44.36724087945905,0.8435069032285654,0.53297731617522,3.2960841685886493,4.605825057797141,37.87859840654919,1.3600006103515696,-1.508442942895428,-0.47700147628784606,-2.860746005862758,1.906743053287066,-1.668873741075302,0.7148707884996099,-1.0395126441498732,24.038440377067765,-25.870383822010105,1.1918722647874556,8,0.40500259399414773,1.4750022888183665,4.645002365112312,4.70000076293946,1.290000915527358,1,0.0023988556136449457,-3.1558476301825826,32.61999893188477,-1.40000196887699,33.34999847412109,1.12371008337266,34.049999237060554,0.0023988556136449457
5654,2002-08-07,34.5,34.529998779296875,33.34999847412109,34.22999954223633,2741600.0,0.03448280595188913,6.151559989365065,0.3698638727040022,55.5452901884714,47.09854758106848,-0.15155582763379982,-0.7450059750730702,2.088780717154606,3.4030884169888083,38.25110634166978,1.1800003051757884,-1.0094141257973845,0.7300000190734863,-1.5220919948207197,2.9820920329676923,-0.3960459878736202,1.8560460260205929,-1.9167529387702302,60.89743119490405,7.228815713654079,1.1260460069471032,8,-0.3400001525878906,-0.21500015258789062,3.4950008392333984,3.549999237060547,0.6199989318847727,2,-0.04173909062924597,-2.62668674055344,33.34999847412109,-3.1558476301825826,32.61999893188477,-1.40000196887699,33.34999847412109,-0.04173909062924597
5655,2002-08-08,35.72999954223633,35.79999923706055,34.65999984741211,34.990001678466804,3710200.0,0.03565216064453125,1.590915790295033,2.740728182087881,67.34883508016898,50.18810970681062,-1.1760145221520233,-1.9646861804497604,0.809754895556317,2.129206160929968,37.10582145033668,1.2999992370605469,-0.4737432941922606,1.8894995689392076,-0.5180021368930952,4.29700127477151,0.6857487160230562,3.093250421855359,-3.1199989318847727,97.8125100582814,36.98800284806323,1.2037508529161514,8,-1.5300006866455078,-1.4449996948242188,2.2350006103515625,2.3199996948242188,-0.5799980163574219,3,-0.03358524428529408,6.151559989365065,34.5,-2.62668674055344,33.34999847412109,-3.1558476301825826,32.61999893188477,-0.03358524428529408
5656,2002-08-09,36.040000915527344,36.20000076293945,35.009998321533196,35.599998474121094,2446100.0,0.008676221026103326,2.1315765697937246,0.59459961028116,68.00364778212067,53.173218385248646,-1.4767011255108287,-2.301317147967623,0.45589764000867206,1.7754018704764363,35.91863554631498,1.190002441406257,-0.13378661379532275,2.141500949859619,-0.4222655264291362,4.705267426148371,0.859617711715245,3.4233841880039932,-3.1110004425048885,95.55556261980527,30.71519163137887,1.2818832381443763,8,-1.6400012969970703,-1.7550010681152344,1.5450000762939453,1.8099994659423828,-2.1300010681152344,4,-0.037180913389227355,1.590915790295033,35.72999954223633,6.151559989365065,34.5,-2.62668674055344,33.34999847412109,-0.037180913389227355
5657,2002-08-12,35.5,35.84000015258789,35.0,35.25,2558200.0,-0.014983376853763941,-1.2400004069010417,0.5681786655569427,68.1278463252194,55.4675793967191,-1.0205014922085738,-1.770994636779335,0.9274552182428195,2.275040617504878,34.060384504836584,1.0400009155273438,0.2124426537080737,1.5500000953674302,-1.101966876311728,4.2019670670465885,0.22401660952785107,2.8759835812070094,-2.178479492187506,80.50137233462654,10.525194587763565,1.3259834858395798,8,-1.1000003814697266,-1.2150001525878906,2.085000991821289,2.3500003814697266,-1.5200004577636719,0,-0.013521113865812007,2.1315765697937246,36.040000915527344,1.590915790295033,35.72999954223633,6.151559989365065,34.5,-0.013521113865812007
5658,2002-08-13,35.080001831054695,36.29999923706055,35.06999969482422,35.25,2653800.0,-0.01183093433648752,-11.947197237391583,-0.6799926757812216,58.79874440608314,55.8489240328135,-0.6763294180984474,-1.2762391411909846,1.2975415721543868,2.6534212748900288,31.976559890022983,1.2299995422363281,0.36122288639678857,1.0410017967224192,-1.6384480648726552,3.7204516583174936,-0.29872313407511797,2.3807267275199564,-1.413063692626963,58.6441664242075,-11.206039192434133,1.3397249307975367,8,-0.6300029754638743,-0.7950019836425852,2.5049991607665945,2.769998550415032,-2.4300003051757884,1,0.009407012518034774,-1.2400004069010417,35.5,2.1315765697937246,36.040000915527344,1.590915790295033,35.72999954223633,0.009407012518034774
5659,2002-08-14,37.18999862670898,37.18999862670898,35.20000076293945,35.33000183105469,2881000.0,0.06014813812770092,1.1397863355667897,-10.941275468988836,65.64146932251899,58.04205961923501,-2.787918760371589,-3.289471988433789,-0.8172782938381786,0.507107458371074,29.888304340479976,2.1099967956542827,0.5200176736224833,2.9824986457824636,-0.04075792024796954,6.005755211812897,1.4708703627672435,4.494126928797684,-3.1544319344726546,100.0,31.67561204290864,1.5116282830152172,8,-2.2950000762939453,-3.354997634887688,0.3950023651123118,0.40500259399414773,-4.729999542236321,2,-0.06856680105465729,-11.947197237391583,35.080001831054695,-1.2400004069010417,35.5,2.1315765697937246,36.040000915527344,-0.06856680105465729
5660,2002-08-15,37.13000106811523,37.70000076293945,36.34000015258789,37.11000061035156,3089900.0,-0.0016132713312514424,1.3448289469789896,0.010752952806367186,60.61508244367827,59.81865682259984,-2.5089166574655124,-3.0860517698472165,-0.7828879003653952,0.531028466506065,28.404193424507586,1.3600006103515625,0.6018173209054822,2.7310009956359806,-0.5263595941805548,5.988361585452516,1.1023207007277094,4.359681290544252,-2.5897252663632813,78.88890615706067,13.969345955302018,1.6286802949082682,8,-1.9800014495849538,-3.180000305175774,0.4049987792968821,0.41499900817871804,-3.729999542236321,3,-0.0541341793269301,1.1397863355667897,37.18999862670898,-11.947197237391583,35.080001831054695,-1.2400004069010417,35.5,-0.0541341793269301
5661,2002-08-16,36.95000076293945,37.4900016784668,36.77000045776367,36.86999893188477,2139400.0,-0.0048478400214845285,-4.142888283378746,4.000000000001066,58.080821508732406,61.095060913842936,-1.971921948460249,-2.6521739527080896,-0.6227325384804985,0.680724501071083,26.274947905780305,0.720001220703125,0.5703599580542971,2.3035006523132324,-0.9385477045697215,5.545549009196186,0.682476473871759,3.924524830754706,-1.840974468173755,72.22223007139134,10.489227318967664,1.6210241784414765,8,-1.7950000762939453,-3.0,-0.6949996948242188,-0.6849994659423828,-4.250000000000007,4,-0.048714457371972,1.3448289469789896,37.13000106811523,1.1397863355667897,37.18999862670898,-11.947197237391583,35.080001831054695,-0.048714457371972
5662,2002-08-19,37.58000183105469,37.70000076293945,36.70000076293945,36.70000076293945,2479200.0,0.017050096213993005,-1.2727245141685488,10.99976158687872,62.0019484982551,62.68485395058315,-2.0387528075713206,-3.003795535656579,-1.2688907850923385,0.023774932881593713,23.610820281304928,1.0,0.7736667938199133,2.659001636505124,-0.6012664422875602,5.919269715297808,1.0288675971087784,4.28913567590147,-2.004600132017714,95.43730482319684,35.57394600991868,1.6301340393963426,8,-2.055002212524414,-3.6300010681152344,-1.3250007629394531,-1.3150005340576172,-3.5800018310546875,0,-0.09765837692455426,-4.142888283378746,36.95000076293945,1.3448289469789896,37.13000106811523,1.1397863355667897,37.18999862670898,-0.09765837692455426
5663,2002-08-20,36.97000122070313,37.54999923706055,36.52000045776367,37.25,2503000.0,-0.01623205376875403,1.34091362284664,-0.3181800448226304,57.67789954487955,62.92181054573961,-0.9624674483993871,-2.071557119176802,-0.6989101482728515,0.6047627289778248,21.675680627935396,1.0600013732910156,1.0566591824564995,1.7770009994506921,-1.186256454011449,4.740258452912833,0.2953722727196251,3.258629726181759,-1.0121716901637114,70.80001831054716,14.34683710398437,1.4816287267310697,8,-0.7900009155273509,-3.020000457763679,-1.1800003051757884,-0.8999996185302805,-1.8600006103515767,1,-0.08087642898946967,-1.2727245141685488,37.58000183105469,-4.142888283378746,36.95000076293945,1.3448289469789896,37.13000106811523,-0.08087642898946967
5664,2002-08-21,36.959999084472656,37.349998474121094,36.349998474121094,37.0,1905100.0,-0.00027054736002751767,1.7027105048817957,0.14286103542234696,65.46227361636147,62.71219260531655,-0.6334294851606259,-1.878260910566489,-0.7092370866045314,0.5826848982422845,19.72920578793244,1.0,1.3994790350334583,1.589498901367186,-1.3492555757243139,4.528253378458686,0.12012166282143966,3.0588761399129325,-0.6885787321012273,45.58813629682819,-11.954163444370693,1.4693772385457489,8,-0.6099987030029297,-3.009998321533203,-1.1699981689453125,-0.8899974822998047,-3.0699996948242116,2,-0.11661249094577042,1.34091362284664,36.97000122070313,-1.2727245141685488,37.58000183105469,-4.142888283378746,36.95000076293945,-0.11661249094577042
5665,2002-08-22,37.040000915527344,37.29999923706055,36.599998474121094,36.97999954223633,1703900.0,0.0021645517596426966,1.4138039896608197,-1.5,70.98977279335642,63.04398427323164,-0.5677732012675136,-1.7810086727166805,-0.8345253696390884,0.4737764220452476,17.93665479362004,0.7000007629394531,1.7116898884181708,1.4990007400512724,-1.4101069362059349,4.40810841630848,0.04444690192266876,2.953554578179876,-0.69000244140625,51.11120530100736,-12.156410469709726,1.454553838128602,8,-0.6900005340576172,-3.0900001525878906,-1.25,-0.9699993133544922,-6.280000686645504,3,-0.12365015436958937,1.7027105048817957,36.959999084472656,1.34091362284664,36.97000122070313,-1.2727245141685488,37.58000183105469,-0.12365015436958937
5666,2002-08-23,35.66999816894531,36.68999862670898,35.5,36.68999862670898,3285000.0,-0.03698711427427959,1.3333295934357503,-16.999618539004267,66.17178104213602,62.82664368622237,0.8316858190587126,-0.37676731167999833,0.48977895046493103,1.8082092488855324,16.991853613300318,1.5400009155273438,1.8256692835212007,0.09499816894530966,-2.8028679014602815,2.992864239350901,-1.3539348662574895,1.5439312041481088,2.0300025939941406,7.7271868177979846,-60.840708735174275,1.4489330352027965,8,0.7150020599365234,-1.7199974060058594,0.12000274658203125,0.40000343322753906,-3.869998931884762,4,-0.06363882140713673,1.4138039896608197,37.040000915527344,1.7027105048817957,36.959999084472656,1.34091362284664,36.97000122070313,-0.06363882140713673
5667,2002-08-26,35.70000076293945,35.900001525878906,34.700000762939446,35.88999938964844,2677800.0,0.0008411156583758572,10.428420918784468,0.1862730798430752,63.45933767646245,63.34448738293118,0.930934540523765,-0.3996968287821545,0.4234781600101911,1.734785861841985,16.698803730434047,1.2000007629394602,1.698342060964471,0.10750064849853658,-2.7888711760439335,3.0038724730410067,-1.3406852637726985,1.5556865607697716,1.9559999847412115,35.087738084084165,-37.4971232405253,1.4481859122712346,8,0.5,-1.75,-0.3950004577636719,-0.11499977111816406,-4.880001068115234,0,-0.0840336116495084,1.3333295934357503,35.66999816894531,1.4138039896608197,37.040000915527344,1.7027105048817957,36.959999084472656,-0.0840336116495084
5668,2002-08-27,35.169998168945305,35.9900016784668,34.700000762939446,35.70000076293945,2570000.0,-0.01484601071897873,1.324316707963763,2.7895074989459685,54.1306873503638,62.06551160824727,1.648391616583524,0.14232834595693333,0.8715899610019093,2.217046561837293,16.162075141240905,1.2900009155273509,1.5165783290931216,-0.4255018234253001,-3.3198930758729404,2.46888942902234,-1.8726974496491167,1.0216938027985165,2.367762579345708,17.73576648850331,-54.00064620832449,1.44719562622382,8,1.0300025939941477,-0.8699979782104421,-0.8299970626830984,-0.3249969482421804,-3.49999809265136,1,-0.033266938580008176,10.428420918784468,35.70000076293945,1.3333295934357503,35.66999816894531,1.4138039896608197,37.040000915527344,-0.033266938580008176
5669,2002-08-28,35.22999954223633,35.599998474121094,34.919998168945305,35.290000915527344,3186100.0,0.0017060385673832723,1.000011219755767,0.11320958420003159,46.39769975188013,60.4858024202697,1.4316830113891754,0.07847433797931558,0.7151666143441204,2.105495016661976,15.59634107215323,0.6800003051757884,1.370680953215647,-0.3605003356933594,-3.257167375519195,2.5361667041324765,-1.8088338556062808,1.087833184219562,2.1942508066406248,20.384580397726655,-46.068345739377776,1.448333519912918,8,0.970001220703125,-0.9299993515014648,-1.3774986267089844,-0.3849983215332031,-3.479999542236328,2,-0.003406157633948026,1.324316707963763,35.169998168945305,10.428420918784468,35.70000076293945,1.3333295934357503,35.66999816894531,-0.003406157633948026
5670,2002-08-29,35.150001525878906,35.5,34.209999084472656,34.34999847412109,2314200.0,-0.002270735662698864,-1.3888865341414827,-13.333079026003043,43.36811848631144,58.851057640000704,1.342455108496118,0.2583530496909461,0.6955027360798454,2.138542867644901,14.809224921736098,1.2900009155273438,1.3996508900814817,-0.4954984664916964,-3.309603018285806,2.318606085302413,-1.9025507423887476,0.9115538094053548,2.16527883956055,37.90333124652958,-23.841022988177407,1.4070522758970536,8,0.8049983978271484,-0.4050006866455078,-1.2975006103515625,-0.30500030517578125,-4.200000762939457,3,-0.03584643190705972,1.000011219755767,35.22999954223633,1.324316707963763,35.169998168945305,10.428420918784468,35.70000076293945,-0.03584643190705972
5671,2002-08-30,34.75,35.61999893188477,34.75,35.189998626708984,2180800.0,-0.011379843769975584,-2.954552942094481,-0.5499961853172813,44.292243805913984,56.88331267418503,1.5618091083079761,0.8101539537199969,0.9913961469247425,2.487993246184047,13.686908793258743,0.8699989318847727,1.138455136076196,-0.9655000686645536,-3.603310916895424,1.6723107795663168,-2.284405492779989,0.3534053554508816,2.378963488581448,30.33708587556819,-27.835241031525154,1.318905424115437,8,1.1299991607666016,0.39999961853027344,-1.0324993133544922,0.095001220703125,-2.4300003051757812,4,-0.11482013729836438,-1.3888865341414827,35.150001525878906,1.000011219755767,35.22999954223633,1.324316707963763,35.169998168945305,-0.11482013729836438
5672,2002-09-03,33.72999954223633,34.75,33.669998168945305,34.75,3368800.0,-0.02935253115866676,1.117649698751262,2.318190093893864,40.5857707194445,54.98418724913669,2.210737292512171,2.0212048927448762,1.9077966005030618,3.467444242166863,12.509268338577689,1.0800018310546946,0.9254024879773937,-2.0410005569458036,-4.440526774319565,0.35852566042795786,-3.2407636656326844,-0.8412374482589229,3.22382608209859,2.586262177827404,-53.23264271409785,1.1997631086868803,9,1.779998779296875,1.4200000762939453,-0.019998550415039062,1.1150016784667969,-1.2000007629394531,1,-0.0572191026198815,-2.954552942094481,34.75,-1.3888865341414827,35.150001525878906,1.000011219755767,35.22999954223633,-0.0572191026198815
5673,2002-09-04,33.43000030517578,33.720001220703125,32.0,33.720001220703125,6374100.0,-0.008894137003615743,10.862039935808056,0.2843144954691141,14.925467673004434,49.36898658876368,2.185621138972799,2.453286234559961,2.1366145651073367,3.712922153518562,11.58466796278715,1.7299995422363281,0.7320435993599546,-2.3449998855590835,-4.727740897820958,0.03774112670279095,-3.5363703916900207,-1.1536293794281463,3.261119122727969,39.50278251687891,-10.284368566511084,1.1913705061309385,9,1.2199993133544922,1.4200000762939453,0.44500064849853516,1.4150009155273438,-0.6199989318847656,2,-0.07807360414374487,1.117649698751262,33.72999954223633,-2.954552942094481,34.75,-1.3888865341414827,35.150001525878906,-0.07807360414374487
5674,2002-09-05,33.060001373291016,33.970001220703125,32.799999237060554,33.049999237060554,3415900.0,-0.011067871029228793,-3.588223854473749,-0.034490016047961605,14.109435130116637,43.04894907062593,2.1727113052275655,2.856317568251697,2.409355276254445,4.035594398751705,11.031602215840797,1.170001983642571,0.402860696662124,-2.6429988861084013,-5.263156505505265,-0.022841266711537855,-3.953077695806833,-1.3329200764099696,3.1620061118223575,29.281814531893247,-16.129171549943813,1.3100788096984326,9,1.2849979400634766,1.789999008178711,0.8149995803833008,1.7849998474121094,0.770000457763679,3,-0.042044804575236516,10.862039935808056,33.43000030517578,1.117649698751262,33.72999954223633,-2.954552942094481,34.75,-0.042044804575236516
5675,2002-09-06,34.529998779296875,34.919998168945305,33.5,33.5,2341900.0,0.04446452949011248,-1.7572812657402606,102.97787948138513,32.61495457721877,39.32041279674624,0.34556745516673715,1.3616206041229333,0.8533073778790197,2.5204299105449977,11.173001941038404,1.8599967956542898,0.17946516744797236,-1.1130014419555678,-3.78500154770299,1.5589986637918543,-2.4490014948292753,0.22299861091813966,1.2698079573051615,69.88948966290486,26.718666923900415,1.336000052873711,9,-0.5349979400634766,0.32000160217285156,-0.6549978256225586,0.31500244140625,-1.579998016357429,4,-0.08050966920287517,-3.588223854473749,33.060001373291016,10.862039935808056,33.43000030517578,1.117649698751262,33.72999954223633,-0.08050966920287517
5676,2002-09-09,34.700000762939446,35.080001831054695,33.84999847412109,34.459999084472656,2252500.0,0.004923312761438536,1.4599973297220938,0.23301161447067545,27.846184634543818,35.36339579208861,0.026263355229694696,1.1447751045592796,0.5668301153860043,2.3102616958647317,11.5728630470637,1.230003356933608,-0.14137897005355882,-0.8759994506836009,-3.5731669743517998,1.821168072984598,-2.2245832125177003,0.4725843111504986,0.719825300002384,87.6623103180064,48.991840193021275,1.3485837618340997,9,-0.7049999237060476,0.14999961853028054,-0.8074998855590749,0.14500045776367898,-0.700000762939446,0,-0.10806916188904236,-1.7572812657402606,34.529998779296875,-3.588223854473749,33.060001373291016,10.862039935808056,33.43000030517578,-0.10806916188904236
5677,2002-09-10,35.02000045776367,35.38999938964844,34.43000030517578,34.700000762939446,1837800.0,0.009221893019840888,-1.2325544259328258,1.3333227370262155,34.29953738427696,33.159934684745636,-0.4473856077402587,0.829500152143396,0.13554061428838793,1.9461199441047015,11.886742783998544,0.9599990844726562,-0.5368110705812867,-0.5319997787475614,-3.240533070284833,2.1765335127897103,-1.8862664245161938,0.8222668670210709,-3.020000457763672,89.08557526545347,52.22879416960208,1.3542666457686354,9,-1.210000991821289,-0.1700000762939453,-0.9524998664855957,-0.17499923706054688,-0.5699996948242259,1,-0.07709882146334701,1.4599973297220938,34.700000762939446,-1.7572812657402606,34.529998779296875,-3.588223854473749,33.060001373291016,-0.07709882146334701
5678,2002-09-11,35.40999984741211,35.880001068115234,35.34000015258789,35.70000076293945,2080700.0,0.011136475858097183,-1.5116303827114494,-0.9062537252938311,38.23977688388808,32.25349881052429,-0.8937476694920576,0.4906467038691815,-0.36544550593347935,1.5098063988845283,12.42005909669914,0.8600006103515625,-0.80329170955428,-0.1585002899169936,-2.858935400674163,2.5419348208401757,-1.5087178452955783,1.191717265461591,-3.342199859619143,84.7402291789488,46.964265937881656,1.3502175553785862,9,-1.4699993133544922,-0.5599994659423828,-1.3424992561340332,-0.5649986267089844,-1.2700004577636648,2,-0.08133298730657057,-1.2325544259328258,35.02000045776367,1.4599973297220938,34.700000762939446,-1.7572812657402606,34.529998779296875,-0.08133298730657057
5679,2002-09-12,34.639999389648445,35.0,34.509998321533196,34.950000762939446,1856600.0,-0.021745282719054848,1.3902529796518737,1.0689668780089483,33.51648754722524,31.158873150625823,-0.24165233704535893,1.117086001208854,0.3384263565507908,2.2258305485677354,13.442648294776808,0.9000015258789134,-1.0637516643388807,-0.8010007858276325,-3.4186088933675833,1.8166073217123184,-2.109804839597608,0.507803267942343,-2.419711358642587,47.89911252229943,11.322110132823695,1.308804053769976,9,-0.6999988555908274,0.21000099182128196,-0.34999847412110086,0.2050018310546804,-0.13000106811524859,3,-0.05282904297349067,-1.5116303827114494,35.40999984741211,-1.2325544259328258,35.02000045776367,1.4599973297220938,34.700000762939446,-0.05282904297349067
5680,2002-09-13,35.11999893188477,35.40999984741211,34.400001525878906,34.639999389648445,1711200.0,0.013856799962293609,-1.1041735377914867,-1.5483787608442228,45.69640875386027,31.31489147817541,-0.8117159078985949,0.5046551442142757,-0.21412602274343584,1.6913835079862949,14.043163738696773,1.0099983215332031,-1.1816194268950184,-0.2205011367797809,-2.716590934666762,2.2755886611072,-1.4685460357232714,1.0275437621637096,-2.7533223793945396,62.56151896165248,21.412564487303214,1.248044898943489,9,-1.1799983978271555,-0.26999855041504617,-0.8974990844726634,-0.27499771118164773,-0.34000015258789773,4,-0.03673112585601235,1.3902529796518737,34.639999389648445,-1.5116303827114494,35.40999984741211,-1.2325544259328258,35.02000045776367,-0.03673112585601235
5681,2002-09-16,35.150001525878906,35.25,34.650001525878906,35.02000045776367,1660600.0,0.0008542880098694194,2.6363762470089127,0.27083581686256747,45.69640875386022,31.882740148666045,-0.8705599775307107,0.3508764886907727,-0.3313686941731646,1.6162950879767806,14.676131783401743,0.5999984741210938,-1.2375510557772458,-0.10049858093261577,-2.479286537371088,2.2782893755058566,-1.289892559151852,1.0888953972866204,-2.6427919927636765,50.67569134965577,8.398165807330109,1.1893939782192373,9,-1.210000991821289,-0.3000011444091797,-0.9075021743774414,-0.30500030517578125,-0.8000030517578196,0,-0.06258892368239943,-1.1041735377914867,35.11999893188477,1.3902529796518737,34.639999389648445,-1.5116303827114494,35.40999984741211,-0.06258892368239943
5682,2002-09-17,33.90999984741211,35.54999923706055,33.720001220703125,35.310001373291016,3037600.0,-0.035277428865937766,-1.0561789565724278,-10.769154024472549,41.1267752440197,34.793996545445516,0.44439250323587487,1.3721861108874123,0.8129224327792812,2.8083328033846158,15.410333212593198,1.8299980163574219,-1.3005103217102203,-1.1570001602172866,-3.3370735345141185,1.0230732140795453,-2.247036847365699,-0.06696347306887418,-1.2678786528968828,8.796233339396817,-35.07434380801047,1.0900366871484155,9,0.43000030517578125,0.9400005340576172,0.43249988555908203,0.9350013732910156,1.220001220703125,1,0.0026540888526356277,2.6363762470089127,35.150001525878906,-1.1041735377914867,35.11999893188477,1.3902529796518737,34.639999389648445,0.0026540888526356277
5683,2002-09-18,33.97999954223633,34.150001525878906,32.75,33.900001525878906,3181000.0,0.002064278830409938,5.666642446480958,-0.05714137797614182,41.20956474898112,37.80512205865268,0.5147457872905647,1.1243433009304056,0.6447626984143895,2.7076934452296015,16.53443574915355,1.4000015258789062,-1.3477214937092867,-0.9375003814697251,-2.973418407955343,1.0984176450158927,-1.955459394712534,0.08045863177308377,1.9000015258789062,43.92856704945348,-2.7925047010881983,1.0179590132428098,9,0.33500099182128906,0.8700008392333984,0.3625001907348633,0.8650016784667969,0.31999969482422586,2,0.01383170179619686,-1.0561789565724278,33.90999984741211,2.6363762470089127,35.150001525878906,-1.1041735377914867,35.11999893188477,0.01383170179619686
5684,2002-09-19,32.650001525878906,33.59999847412109,32.650001525878906,33.5,2953400.0,-0.0391406131334483,-1.2352909497266709,-10.625244385103239,35.047847981587225,38.07544354802695,1.989708266936141,2.229182671802697,1.9190846876268068,4.000603555268555,17.885448055867414,1.3299980163574219,-1.3156168873191803,-2.0519985198974595,-4.090032284137436,-0.013964755657482897,-3.0710154020174443,-1.0329816377774748,3.167399520874021,0.0,-45.860381942763816,1.0190168821199879,9,1.614999771118164,2.1999988555908203,1.7174978256225586,2.1949996948242188,3.30999755859375,3,0.04563546076984237,5.666642446480958,33.97999954223633,-1.0561789565724278,33.90999984741211,2.6363762470089127,35.150001525878906,0.04563546076984237
5685,2002-09-20,32.459999084472656,33.029998779296875,32.09999847412109,32.970001220703125,3854900.0,-0.005819370062070339,1.952394792612799,0.6000035903097539,35.95091725899775,38.9759693951885,2.0732238362217785,2.169712187320684,2.0926093838606477,4.148364274781642,19.41493103245471,0.9300003051757884,-1.1109227263109887,-2.013000869750975,-3.9726470311400206,-0.05335470836192968,-2.992823950445498,-1.0331777890564524,3.230705981445311,10.434797992474728,-35.84466818883523,0.9798230806945216,9,1.5300006866455078,2.3900012969970703,1.9050006866455078,2.3850021362304688,2.5900001525878977,4,0.06315463015651046,-1.2352909497266709,32.650001525878906,5.666642446480958,33.97999954223633,-1.0561789565724278,33.90999984741211,0.06315463015651046
5686,2002-09-23,33.400001525878906,33.459999084472656,32.259998321533196,32.459999084472656,3230200.0,0.0289587944522125,1.264157597742859,-1.8431343216599099,47.95540351396335,40.49328785404255,1.0386488990075406,1.1077210948726872,1.1286590922806141,3.186006786702734,20.720895687817002,1.2000007629394602,-0.8225100534815155,-0.9594985961914091,-2.8899683390248967,0.9709711466420785,-1.9247334676081493,0.0057362752253311555,2.0752611445312468,37.68123954413838,-13.541628824883091,0.9652348714167424,9,0.5899982452392578,1.4499988555908203,1.149998664855957,1.4449996948242188,1.7999992370605469,0,0.04131728114888622,1.952394792612799,32.459999084472656,-1.2352909497266709,32.650001525878906,5.666642446480958,33.97999954223633,0.04131728114888622
5687,2002-09-24,32.700000762939446,33.47999954223633,32.700000762939446,32.889999389648445,2738600.0,-0.020958105717363118,-7.210572811050116,-0.2021256736575698,45.690678227549434,41.32116578111602,1.536532061690913,1.6563684958053244,1.8093017249608963,3.8413121847218363,21.50519844400998,0.7799987792968821,-0.755064074351786,-1.5094993591308636,-3.467419035875011,0.4484203176132837,-2.488459197502941,-0.5305395207587864,2.572746055693365,29.268360761896155,-22.46886053940201,0.9789598383720739,9,1.1249980926513743,2.1499996185302805,1.8524999618530344,2.145000457763679,1.7000007629394602,1,0.05045864442461001,1.264157597742859,33.400001525878906,1.952394792612799,32.459999084472656,-1.2352909497266709,32.650001525878906,0.05045864442461001
5688,2002-09-25,34.0,34.0,32.77000045776367,33.639999389648445,2668800.0,0.03975532742292498,5.8333192048488955,-1.8947537494727866,54.99998985453431,43.70822159303926,0.01731125250478982,0.27850053830309207,0.542369771279013,2.500050821815819,22.225629571646483,1.299999237060554,-0.6410995271985485,-0.15100021362304972,-2.0573206679949365,1.755320240748837,-1.1041604408089967,0.8021600135628972,1.0823819179621097,100.0,43.5459715473029,0.953160227185944,9,-0.1750011444091797,0.7749996185302734,0.7375001907348633,0.845001220703125,-0.25,2,0.03323532553280106,-7.210572811050116,32.700000762939446,1.264157597742859,33.400001525878906,1.952394792612799,32.459999084472656,0.03323532553280106
5689,2002-09-26,35.110000610351555,35.20000076293945,34.31999969482422,34.52000045776367,3521100.0,0.03264707677504575,1.285715701185528,1.6388865341414953,53.207971696998506,44.5428396978324,-1.1387614077043935,-0.8863970763861246,-0.5377472096000417,1.35642053518459,22.596695468081812,1.2000007629394531,-0.581810508290836,0.9650003433227496,-0.9277279118513775,2.8577285984968768,0.018636215735682526,1.9113644709098168,-3.0100021362304688,97.09677141489456,40.5931242531411,0.9463641275870647,9,-1.285001754760735,-0.4350013732910085,-0.04500007629393821,-0.2649993896484304,-1.2200012207031108,3,-0.023070389040443007,5.8333192048488955,34.0,-7.210572811050116,32.700000762939446,1.264157597742859,33.400001525878906,-0.023070389040443007
5690,2002-09-27,33.889999389648445,35.20000076293945,33.720001220703125,35.09999847412109,2291700.0,-0.03474796922513912,1.099284678484081,-2.0508453754889606,45.98612116663869,44.575029965918894,-0.12469729158455323,0.24703349253594098,0.7153409892331055,2.5369531074189737,22.61527513507196,1.4799995422363281,-0.6117012017362313,-0.19200077056883913,-2.026874282669908,1.64287274153223,-1.1094375266193737,0.7254359854816954,-1.7280008697509928,55.44216716145274,2.760916407222581,0.9174367560505355,9,-0.06500053405762429,0.7600002288818288,1.2600011825561452,0.9550018310546804,-2.3599987030029332,4,0.061079956686469705,1.285715701185528,35.110000610351555,5.8333192048488955,34.0,-7.210572811050116,32.700000762939446,0.061079956686469705
5691,2002-09-30,30.76000022888184,32.0,29.01000022888184,31.989999771118164,10752900.0,-0.09235760451865482,3.783999633789057,1.0165293164435736,33.48838048301431,43.72631943691829,2.5893952778988627,3.2283019995344624,3.884647719063185,5.595469726413523,23.555250500688874,4.879999160766605,-0.6183944452203249,-3.1224999427795375,-5.452422854305954,-0.7925770312531206,-4.287461398542749,-1.9575384870163255,4.440000534057614,28.27140305354474,-18.986823614956325,1.164961455763209,9,1.345000267028805,2.0899991989135707,4.39000034332275,4.0850009918212855,1.6400012969970668,0,0.13946680677039325,1.099284678484081,33.889999389648445,1.285715701185528,35.110000610351555,5.8333192048488955,34.0,0.13946680677039325
5692,2002-10-01,31.79999923706055,31.79999923706055,30.0,30.61000061035156,7011600.0,0.03381011054747041,2.0252122929562533,-0.9674789183623553,36.67897128787211,43.22292016346174,1.3618276482135734,2.146342694807057,2.89395017839205,4.499369335827385,23.813668138997603,1.7999992370605504,-0.7670579323175986,-1.986000919342036,-4.495472548216764,0.5234707095326918,-3.2407367337793964,-0.7312651049046757,3.4000015258789027,45.07267798812023,2.4501003586837413,1.2547358144373635,10,0.3050012588500941,0.700001716613766,3.367501258850094,3.0450019836425746,0.2999992370605362,1,0.10691828954248694,3.783999633789057,30.76000022888184,1.099284678484081,33.889999389648445,1.285715701185528,35.110000610351555,0.10691828954248694
5693,2002-10-02,30.81999969482422,31.70000076293945,30.809999465942386,31.25,3295700.0,-0.03081759640717896,-2.955554613656624,-0.36134521126715197,36.11919315860952,43.34195851646421,2.0634343386894756,3.0786245448390233,3.930933215891727,5.424982868173238,23.178701888033466,0.9899997711181641,-0.9650832860137655,-2.835500431060794,-5.672945352902751,0.001944490781159658,-4.254222891981769,-1.4167779701398189,4.256201057434083,29.240699673347276,-12.189211717370288,1.4187224609209772,10,1.2850008010864258,1.6800012588500977,4.255001068115234,4.025001525878906,0.8000011444091797,2,0.11615839930251193,2.0252122929562533,31.79999923706055,3.783999633789057,30.76000022888184,1.099284678484081,33.889999389648445,0.11615839930251193
5694,2002-10-03,31.670000076293945,31.81999969482422,30.76000022888184,30.82999992370605,3376500.0,0.027579506485604366,-1.1632652266826604,-1.9534873405369044,37.79194197559375,43.54651681830822,1.1843485646555933,2.2336708722663587,3.088361020001443,4.514289028733614,22.731214224401555,1.0599994659423793,-1.024845987878237,-1.9159999847412124,-4.880125186430099,1.0481252169476782,-3.398062585585656,-0.43393738389676884,3.2848766654968244,42.97253017631723,4.0414819035413885,1.4820626008444446,10,0.4350004196166992,0.7750005722045898,3.580000400543213,3.1750011444091797,-0.7700004577636719,3,0.06567729455937088,-2.955554613656624,30.81999969482422,2.0252122929562533,31.79999923706055,3.783999633789057,30.76000022888184,0.06567729455937088
5695,2002-10-04,31.75,32.240001678466804,31.04999923706055,31.75,3385200.0,0.002526047474371129,1.4285680921129178,0.0,38.01128160070892,42.44161438350218,1.109745514230461,2.03927649910829,3.009779659078305,4.368654538303872,23.05605118135987,1.1900024414062536,-1.1010893838038172,-1.697000122070314,-4.734555388607113,1.3405551444664816,-3.2157777553387135,-0.17822248880191438,3.085979211532589,84.82967620557055,45.42685195803233,1.5187776332683984,10,0.35500049591064453,0.6950006484985352,3.500000476837158,3.095001220703125,-0.7399997711181605,4,0.06740155557947847,-1.1632652266826604,31.670000076293945,-2.955554613656624,30.81999969482422,2.0252122929562533,31.79999923706055,0.06740155557947847
5696,2002-10-07,30.95000076293945,32.150001525878906,30.76000022888184,31.76000022888184,4078100.0,-0.025196826364111802,-1.3361355851791143,-100.0,39.228534487329995,41.723598412366684,1.7049591242307152,2.681407603182965,3.7580870532123036,5.107760237769728,23.59175765293785,1.3900012969970668,-1.0266953523936735,-2.3094993591308643,-5.481378917489781,0.8623801992280562,-3.8954391383103264,-0.7235595799514023,3.7694588689401236,42.41071656650226,-0.8279596940110423,1.5859397791794603,10,1.154999732971195,1.4949998855590856,4.399999618530277,3.8950004577636754,0.3199996948242223,0,0.01873990014244442,1.4285680921129178,31.75,-1.1632652266826604,31.670000076293945,-2.955554613656624,30.81999969482422,0.01873990014244442
5697,2002-10-08,32.31999969482422,32.84000015258789,31.5,31.5,4823100.0,0.044264907855034785,-2.2682942714390717,-1.0123459697225776,44.48138382193075,40.55486440874406,0.3077517951410371,1.1581383543883987,2.3396444635682414,3.6872497783541434,24.229699210164814,1.889999389648441,-0.9158314176218028,-0.8045003890991183,-3.8895302565760517,2.2805294783778116,-2.347015322837585,0.7380145446393485,2.2852707489954014,74.99997707513573,30.53293589448488,1.5425149337384654,10,-0.21499919891357422,0.1250009536743164,3.1949996948242188,2.5250015258789062,-0.4899997711181676,1,0.0024753042020448923,-1.3361355851791143,30.95000076293945,1.4285680921129178,31.75,-1.1632652266826604,31.670000076293945,0.0024753042020448923
5698,2002-10-09,32.529998779296875,33.080001831054695,32.209999084472656,32.34999847412109,3274400.0,0.006497496486866705,-2.7826281657904213,0.21951264898260062,49.56895571307014,40.150529299418686,-0.14828984652668709,0.7602947039777064,2.090380157960496,3.4194639234172044,25.275869567347787,0.8700027465820384,-0.9933532472947206,-0.4505012512207003,-3.349608061765359,2.4486055593239584,-1.900054656493026,0.9990521540516291,1.9633662602239923,76.2929882788572,25.118822329921542,1.4495534052723285,10,-0.42499828338623047,-0.08499813079833984,2.8000001907348633,2.295001983642578,-0.7099990844726562,2,-0.013218577353573568,-2.2682942714390717,32.31999969482422,-1.3361355851791143,30.95000076293945,1.4285680921129178,31.75,-0.013218577353573568
5699,2002-10-10,32.810001373291016,32.990001678466804,31.649999618530273,32.150001525878906,3665900.0,0.008607519351409909,1.6274538403138294,3.666659602424303,51.24911575820977,40.73530647625992,-0.8815631669042041,0.3543304696334886,1.76646405164162,3.086867590453494,25.926882002325137,1.3400020599365305,-0.9913683734703156,-0.07899875640869425,-2.8711148545891305,2.713117341771742,-1.4750568054989088,1.3170592926815239,1.5736963700170676,88.3620572713914,30.7113175261455,1.396058049090218,10,-1.7650003433227468,-0.36500072479248047,1.9399986267089844,2.0149993896484375,-0.6900024414062429,3,-0.036269444811006246,-2.7826281657904213,32.529998779296875,-2.2682942714390717,32.31999969482422,-1.3361355851791143,30.95000076293945,-0.036269444811006246
5700,2002-10-11,33.830001831054695,34.09999847412109,32.720001220703125,32.950000762939446,3290200.0,0.031088095552291195,-1.0596971586202077,1.3333352599485808,51.525905963517,42.73947597409355,-2.135544618010023,-0.8087326866795621,0.7547617971251341,2.026057527539713,26.655950303589236,1.3799972534179616,-1.1729338374252052,1.0055015563964886,-1.6245077440776186,3.6355108568705923,-0.3095030938405614,2.3205062066335422,0.4462219619648664,91.9162639246521,30.42839001167502,1.315004650237052,10,-1.7800025939941477,-1.3850011825561594,0.7674980163574148,0.9949989318847585,-2.510002136230476,4,-0.08660957889262622,1.6274538403138294,32.810001373291016,-2.7826281657904213,32.529998779296875,-2.2682942714390717,32.31999969482422,-0.08660957889262622
5701,2002-10-14,32.950000762939446,34.18000030517578,32.700000762939446,33.830001831054695,4251600.0,-0.026012445181349042,-1.1449252126415534,-1.0,50.8759635318161,44.31691955675399,-1.019426397467516,-0.10751317481587819,1.6555730395308572,2.8560450831552515,27.401750892343667,1.4799995422363352,-1.4587314543601337,0.2355005264282184,-2.1584084771644356,2.6294095300208724,-0.9614539753681086,1.4324550282245454,-3.9400005340576065,54.10449991886625,-10.98556931729945,1.1969545017963263,10,-0.4800004959106374,-0.5050001144409109,1.4724998474121165,1.875000000000007,-1.6200008392333949,0,-0.05887710133954305,-1.0596971586202077,33.830001831054695,1.6274538403138294,32.810001373291016,-2.7826281657904213,32.529998779296875,-0.05887710133954305
5702,2002-10-15,34.0,34.220001220703125,33.650001525878906,34.0,4907400.0,0.03186644044759901,1.5908933277847135,-0.0,50.0,45.8592314280196,-1.9272032008664581,-1.2125944613386963,0.662547787991322,1.7506129701873903,27.557854097123887,1.270000457763679,-1.5630081869036658,1.2809997558593764,-1.1226898128938245,3.684689324612581,0.0791549714827724,2.482844540235977,-4.88659976959228,91.43964655441766,29.494559822884483,1.201844784376602,10,-1.5099992752075195,-1.5549993515014648,0.4225006103515625,0.8250007629394531,-2.3199996948242188,1,-0.08029410418342142,-1.1449252126415534,32.950000762939446,-1.0596971586202077,33.830001831054695,1.6274538403138294,32.810001373291016,-0.08029410418342142
5703,2002-10-16,34.450000762939446,34.75,33.959999084472656,34.0,3259400.0,0.013235316557042465,-1.9811209397064857,100.0,47.52994080366759,46.94123129780558,-2.0206287716046774,-1.7134268008527727,0.2523910712698765,1.2558555123382718,27.00002294753956,0.7900009155273438,-1.2002709928656827,1.7075004577636648,-0.7565306996710248,4.171531615198354,0.47548487904632,2.9395160364810096,-5.132336492919912,90.3226064469604,31.468047018053007,1.232015578717344,10,-1.695000648498528,-2.005000114440911,-0.12000083923339133,0.3750000000000071,-4.24000167846679,2,-0.07605227231379152,1.5908933277847135,34.0,-1.1449252126415534,32.950000762939446,-1.0596971586202077,33.830001831054695,-0.07605227231379152
5704,2002-10-17,34.139999389648445,35.040000915527344,33.84999847412109,35.0,3298300.0,-0.008998588285214049,1.5319135121096183,-1.9111092273132004,51.004016002730644,48.38486845358578,-1.4789381277383882,-1.3555761598177725,0.5623820872016623,1.5257090478740238,26.272784749073274,1.190002441406257,-0.9395732374590295,1.3229991912841896,-1.2181496712776152,3.864148053845998,0.052424760003283666,2.593573622565092,-4.496394975830082,61.53839883798502,2.159158895551478,1.270574431280904,10,-1.2399988174438548,-1.8599996566772532,0.25500106811522727,0.6850013732910085,-4.340000152587894,3,-0.06795546972176192,-1.9811209397064857,34.450000762939446,1.5908933277847135,34.0,-1.1449252126415534,32.950000762939446,-0.06795546972176192
5705,2002-10-18,34.509998321533196,34.779998779296875,33.68000030517578,34.139999389648445,2301400.0,0.01083769591387096,1.4175794693797132,-0.43023101080533116,69.34983429294545,51.73167954309861,-1.5826967175431434,-1.6486466972456881,0.15701937613190609,1.114911179432049,25.246199433354565,1.0999984741210938,-0.5586836271360696,1.5904981613159137,-1.0533226913300737,4.234319013961905,0.26858773499292,2.9124085876389074,-4.434682187578115,77.35031797292847,13.456327169116406,1.321910426322995,10,-1.2399978637695241,-2.2299985885620046,-0.11499786376952414,0.3150024414062571,-5.529998779296868,4,-0.06925527400437848,1.5319135121096183,34.139999389648445,-1.9811209397064857,34.450000762939446,1.5908933277847135,34.0,-0.06925527400437848
5706,2002-10-21,34.779998779296875,34.959999084472656,33.549999237060554,34.52000045776367,2070400.0,0.007823832828041777,3.5483944403767715,0.7027001948594498,66.70402959383316,54.20086240664332,-1.3994448526477967,-1.9077728065355686,-0.1559303562399066,0.8065449659639867,24.556393412972138,1.4099998474121023,-0.22925353010364802,1.7914987564086928,-0.9743398527821014,4.557337365599491,0.4085794518132957,3.17441806100409,-4.3075078628160135,82.55021185627048,15.60312944657646,1.3829193045953982,10,-1.4349985122680664,-2.4999990463256836,-0.3849983215332031,-0.4949989318847656,-6.279998779296875,0,-0.09948243835282289,1.4175794693797132,34.509998321533196,1.5319135121096183,34.139999389648445,-1.9811209397064857,34.450000762939446,-0.09948243835282289
5707,2002-10-22,34.34999847412109,34.939998626708984,33.880001068115234,34.75,2502100.0,-0.01236343646543625,1.717946711530185,-1.5384773390847875,71.0872020366921,56.591778664823536,-0.7277361067406432,-1.4206586600025943,0.24264701911832987,1.1866673738899678,23.850275939421593,1.05999755859375,0.10623406251275469,1.2789985656738239,-1.5483554826716315,4.106352614019276,-0.1346784584989038,2.6926755898465515,-3.5121067577165057,53.69116348135468,-17.2809070027255,1.413677024172726,10,-1.004998207092278,-2.0699987411498952,0.04500198364258523,-0.06499862670897727,-5.659997940063473,1,-0.08791844787679592,3.5483944403767715,34.779998779296875,1.4175794693797132,34.509998321533196,1.5319135121096183,34.139999389648445,-0.08791844787679592
5708,2002-10-23,35.130001068115234,35.130001068115234,34.150001525878906,34.43000030517578,2152800.0,0.0227075001060566,1.7999956403507338,-1.7499952316465768,70.8433670152516,58.768917693383735,-1.2294308428420635,-2.2257807226389446,-0.5468228113130706,0.37311084032984354,23.587277465518053,0.9799995422363281,0.5247419323940932,2.0025011062622085,-0.9456034169692771,4.950605629493694,0.5284488446464621,3.476553367877951,-3.9559406157808326,100.0,24.433368335102216,1.4740522616157428,10,-1.2150001525878906,-3.02500057220459,-0.5350008010864258,-0.845001220703125,-6.340000152587891,2,-0.09820667970519226,1.717946711530185,34.34999847412109,3.5483944403767715,34.779998779296875,1.4175794693797132,34.509998321533196,-0.09820667970519226
5709,2002-10-24,34.299999237060554,35.599998474121094,34.200000762939446,35.080001831054695,2839900.0,-0.023626581435205463,-1.8571395206713186,-1.1142882055138663,64.08838288572147,60.164748462517565,-0.1853359490880706,-1.5384507535876963,0.19584998538666554,1.1750896867574099,24.27234488863927,1.3999977111816477,0.7692767530427886,1.2129993438720774,-1.6411909993303908,4.067189687074549,-0.21409582772916025,2.6400945154733115,-2.730344723148068,36.585379469477886,-36.24766628914645,1.4270951716012352,10,-0.14999961853028054,-1.9949998855590891,0.2825012207031179,-0.014999389648444605,-5.659999847412113,3,-0.11924198960823074,1.7999956403507338,35.130001068115234,1.717946711530185,34.34999847412109,3.5483944403767715,34.779998779296875,-0.11924198960823074
5710,2002-10-25,35.959999084472656,36.20000076293945,34.15999984741211,34.299999237060554,2919800.0,0.04839649808558888,-1.103095216090955,-2.128197854973508,75.27746993762918,62.87602695205236,-1.6890424891114577,-3.199457891930763,-1.532055892070744,-0.5134644371785484,24.730812796328795,2.0400009155273438,0.9641968293687597,2.7694992065429673,-0.34550634966799976,5.884504762753934,1.2119964284374873,4.327001984648451,-3.9067032953351344,90.94333810290173,13.672920808570424,1.5575027781054827,10,-1.0849990844726562,-3.3549985885620117,-1.4024982452392578,-1.6749992370605469,-7.359998703002926,4,-0.17130144616916754,-1.8571395206713186,34.299999237060554,1.7999956403507338,35.130001068115234,1.717946711530185,34.34999847412109,-0.17130144616916754
5711,2002-10-28,35.049999237060554,35.97999954223633,34.84999847412109,35.959999084472656,2908900.0,-0.025305891840387562,1.378947706565706,-0.5481927295540231,64.44442919463945,64.48096352923451,-0.502695059261498,-2.057049081069657,-0.6961335920374339,0.3665510722031158,22.93308829846421,1.1300010681152415,1.1068341696620791,1.6449994087219295,-1.3539719208964698,4.643970738340325,0.14551374391272986,3.144485073531129,-2.416164751590763,50.43096219174149,-26.006076569410318,1.4994856648091985,10,-0.17499923706055398,-2.4449987411499094,-0.6299991607666087,-1.0999984741211009,-5.5000000000000036,0,-0.17318116482028434,-1.103095216090955,35.959999084472656,-1.8571395206713186,34.299999237060554,1.7999956403507338,35.130001068115234,-0.17318116482028434
5712,2002-10-29,35.20000076293945,35.54999923706055,34.34000015258789,34.959999084472656,2600200.0,0.004279644198117216,1.5744698983422276,-0.2637381524286232,64.21724655550298,66.33510861277178,-0.5191720517543246,-2.044071353748464,-0.9403068777401131,0.1855363624189721,20.86901072675333,1.2099990844726562,1.184614468410146,1.6250008583068833,-1.3763563385139292,4.626358055127696,0.1243222598964735,3.125679456717293,-2.0669029986239096,51.219494040696325,-24.193302669754864,1.5006785984104063,10,-0.3250007629394531,-2.5950002670288086,-0.7800006866455078,-1.25,-6.5100002288818395,1,-0.19034092663979685,1.378947706565706,35.049999237060554,-1.103095216090955,35.959999084472656,-1.8571395206713186,34.299999237060554,-0.19034092663979685
5713,2002-10-30,34.400001525878906,35.049999237060554,33.830001831054695,35.049999237060554,4047000.0,-0.022727250560256596,2.753851390608687,-2.708304855757798,58.022194515539596,67.11490622530611,0.30507033931964855,-1.0141095901030042,-0.22605192767244375,0.9414123271118058,18.84878858078518,1.3699989318847585,1.3327368396274295,0.6460015296936064,-2.0777138013747845,3.3697168607620007,-0.715856135840589,2.0078591952278018,-0.8375373417560183,24.050630873952137,-47.67011723284708,1.3618576655341967,10,0.47499847412109375,-1.7950010299682617,-0.06250190734863281,-0.4500007629394531,-4.5800018310546875,2,-0.16598839356229955,1.5744698983422276,35.20000076293945,1.378947706565706,35.049999237060554,-1.103095216090955,35.959999084472656,-0.16598839356229955
5714,2002-10-31,33.75,34.130001068115234,33.450000762939446,34.02000045776367,4563400.0,-0.01889539235601234,1.7755019423749423,0.41538678232086546,49.58070356709859,64.91833614465645,0.998986802566634,-0.21111379387807006,0.3292068233189056,1.5532818707208236,16.939539958692656,0.9500007629394602,1.4129274996229455,-0.10799999237060831,-2.6494090533379264,2.43340906859671,-1.378704522854271,1.1627045381130543,2.450000762939453,10.909063165838297,-55.85054780054545,1.27070453048366,10,1.0750007629394531,-1.1449995040893555,0.5499992370605469,0.20000076293945312,-4.25,3,-0.14696293583622688,2.753851390608687,34.400001525878906,1.5744698983422276,35.20000076293945,1.378947706565706,35.049999237060554,-0.14696293583622688
5715,2002-11-01,33.889999389648445,34.09999847412109,33.200000762939446,33.290000915527344,2974300.0,0.004148130063657662,-1.3076900504714162,-2.2222128032326234,55.34089712072953,63.65576586986716,0.8513168420011823,-0.19243580006577332,0.09155898042518373,1.3629634638090025,15.378199195275899,0.8999977111816406,1.507998351894443,-0.0750005722045799,-2.4149281552607746,2.264927010851615,-1.2449643637326773,1.0949632193235175,2.255001373291009,24.820105384489167,-41.741687468171776,1.1699637915280967,11,0.8100013732910085,-1.2849988937378,0.359999656677239,0.06000137329100852,-3.629999160766605,4,-0.15491295646359893,1.7755019423749423,33.75,2.753851390608687,34.400001525878906,1.5744698983422276,35.20000076293945,-0.15491295646359893
5716,2002-11-04,31.53000068664551,34.09999847412109,31.36000061035156,33.81999969482422,7637900.0,-0.0696370240633225,-1.0836492304969831,-3.816674719936879,37.78438295612438,59.955452638692975,3.019337310276608,2.3328493694504893,2.368638579939681,3.6665522426676027,14.056829648469721,2.7399978637695277,1.5129185493258959,-2.4639992713928187,-4.656314630069982,-0.27168391271565895,-3.5601569507314004,-1.367841592054237,4.4972000762939395,4.057282386927131,-56.90562684884188,1.0961576793385799,11,2.2499999999999964,1.0749998092651332,2.7074985504150355,2.4200000762939418,-1.4200000762939524,0,-0.09292737841318155,-1.3076900504714162,33.889999389648445,1.7755019423749423,33.75,2.753851390608687,34.400001525878906,-0.09292737841318155
5717,2002-11-05,32.400001525878906,32.400001525878906,31.61000061035156,31.6299991607666,4657300.0,0.0275927948077046,1.051944127242066,-0.33624571991614377,40.26591647955462,56.55795813472665,2.06030339747506,1.5485440317842531,1.4231512894342515,2.7495776450680154,13.285340839059835,0.8700008392333949,1.2856155884257987,-1.5979985237121568,-3.777709060135358,0.5817120127110478,-2.6878537919237573,-0.5081432555005563,3.347167227905274,28.1843171430905,-27.864151445990682,1.0898552682116016,11,1.3799991607666016,0.6999988555908203,0.0774984359741211,0.9549989700317383,-3.050001144409176,1,-0.08796302946288348,-1.0836492304969831,31.53000068664551,-1.3076900504714162,33.889999389648445,1.7755019423749423,33.75,-0.08796302946288348
5718,2002-11-06,32.09999847412109,32.439998626708984,31.65999984741211,32.419998168945305,2792600.0,-0.009259353013245986,3.333319204848725,-0.4155827427589094,40.30418561171263,53.91526954872566,2.106859556826848,1.912748404288898,1.6597116429539014,2.9812249578276706,12.66712948630168,0.779998779296875,1.0629242589675911,-1.8765015602111887,-4.124590472346007,0.3715873519236297,-3.000546016278598,-0.7524571041437795,3.3839401910571354,26.714719908997974,-27.456249095264614,1.1240444560674083,11,1.6800022125244212,1.3800020217895579,0.20250225067139382,1.2550020217895579,-2.979997634887688,2,-0.10623047047222145,1.051944127242066,32.400001525878906,-1.0836492304969831,31.53000068664551,-1.3076900504714162,33.889999389648445,-0.10623047047222145
5719,2002-11-07,31.6200008392334,32.110000610351555,31.0,32.09999847412109,3624900.0,-0.014953198059328932,3.4399855042057226,1.499994039529816,36.406417515298735,49.59626372402228,2.4213517693033353,2.423265154678404,2.0674465946073894,3.3826754957870477,11.87384873475659,1.1100006103515554,0.8098004971935282,-2.296999168395999,-4.730433263913966,0.13643492712196803,-3.5137162161549824,-1.0802821206370155,3.6165015426552216,20.000036916443367,-29.948453584487883,1.2167170477589828,11,1.8699989318847656,1.859999656677246,0.682499885559082,1.734999656677246,-2.690000534057617,3,-0.05692603088662096,3.333319204848725,32.09999847412109,1.051944127242066,32.400001525878906,-1.0836492304969831,31.53000068664551,-0.05692603088662096
5720,2002-11-08,30.899999618530273,31.649999618530273,30.60000038146973,31.46999931335449,2422200.0,-0.022770436483030232,1.2580621344249576,1.1875052154321262,32.490990452074016,46.04588164151501,2.6240576327185607,3.069898362575657,2.707907724737467,4.018985777259637,12.065758790449351,1.0499992370605433,0.4621767078838346,-2.8705002784729032,-5.653648217074135,-0.08735233987167135,-4.262074247773519,-1.4789263091722873,3.9975825728072536,8.57141144420695,-35.71429010320974,1.3915739693006164,11,2.1750001907348633,2.5000009536743164,1.3750009536743164,2.455000877380371,-1.7700004577636719,4,-0.04530743157973094,3.4399855042057226,31.6200008392334,3.333319204848725,32.09999847412109,1.051944127242066,32.400001525878906,-0.04530743157973094
5721,2002-11-11,31.01000022888184,31.35000038146973,30.59000015258789,30.59000015258789,1905500.0,0.0035598903465876575,-2.6190480515529164,-0.7368426336148735,34.47957339236423,42.741695734499594,2.101736897727971,2.9588052266712204,2.5309005137842853,3.8262019244536454,12.335071599183097,0.7600002288818395,0.21108838066532343,-2.6634996414184506,-5.691510752214928,0.3645114693780265,-4.177505196816686,-1.1494940860202156,3.457823781468907,22.702725551894552,-19.55082426449605,1.5140055553982383,11,1.8099994659423793,2.3850002288818324,1.2650003433227504,2.345000267028805,-2.10000038146973,0,-0.024185746354863702,1.2580621344249576,30.899999618530273,3.4399855042057226,31.6200008392334,3.333319204848725,32.09999847412109,-0.024185746354863702
5722,2002-11-12,31.270000457763672,31.95000076293945,31.03000068664551,31.489999771118164,2152400.0,0.008384399450589886,-1.628575943934764,-0.523807793788398,31.152350880434582,39.75615755282124,1.3696768188135735,2.6180209546924758,2.2384160730048137,3.4912751390438643,12.398129007517214,0.9400005340576101,-0.34281507271813894,-2.2669994354248075,-5.473886951877226,0.9398880810276111,-3.8704431936510204,-0.6635556771985982,2.7324846896555286,36.756803569734785,1.7331133383776702,1.60344375822621,11,1.0900001525878906,2.125,1.005000114440918,2.0850000381469727,-2.2900009155273438,1,-0.03709625297188346,-2.6190480515529164,31.01000022888184,1.2580621344249576,30.899999618530273,3.4399855042057226,31.6200008392334,-0.03709625297188346
5723,2002-11-13,31.82999992370605,31.989999771118164,30.75,31.18000030517578,2907400.0,0.017908521194260008,1.5567023688500252,-2.9545529420944328,37.61284584552998,38.42639558375808,0.45458981311124447,1.9517402471625225,1.6614412355400923,2.8776860573137704,12.979470153008899,1.239999771118164,-0.7121560009643559,-1.5759999275207583,-4.839406733714011,1.6874068786724905,-3.207703330617381,0.055703475575867856,1.7629870243333947,81.5789077420765,44.821452378464414,1.6317034030966249,11,0.514999389648441,1.5650005340576207,0.4450006484985387,1.5250005722045934,-2.1299991607666016,2,-0.07791390349295257,-1.628575943934764,31.270000457763672,-2.6190480515529164,31.01000022888184,1.2580621344249576,30.899999618530273,-0.07791390349295257
5724,2002-11-14,31.81999969482422,32.439998626708984,31.54999923706055,32.389999389648445,2287900.0,-0.00031417621444551624,1.6567218565669801,-0.8769231220674655,25.120206470402366,35.06854106705505,0.18107036049001124,1.875160673641581,1.665927890351547,2.8234351464511462,13.646668131123397,0.889999389648434,-1.1229991501766534,-1.4700001716613755,-4.788027015954029,1.8480266726312777,-3.1290135938076986,0.1890132504849511,1.4126288377610408,66.48651658054379,35.0719962532517,1.6590134221463266,11,0.5249996185302734,1.5750007629394531,0.4550008773803711,1.5350008010864258,-2.6100006103515625,3,-0.08485225900332105,1.5567023688500252,31.82999992370605,-1.628575943934764,31.270000457763672,-2.6190480515529164,31.01000022888184,-0.08485225900332105
5725,2002-11-15,32.11999893188477,32.259998321533196,31.31999969482422,31.31999969482422,2974500.0,0.00942800879754091,-1.349998807905929,-1.4035081848723698,30.998708149051197,34.31457719960248,-0.4429926920973699,1.4618794002523998,1.3163977582218749,2.4583609195218017,14.28831242749171,0.9399986267089773,-1.4313708887184404,-1.0505009651184025,-4.3556512129937275,2.254649282756919,-2.7030760890560614,0.6020741588192564,0.7955141951008002,82.70270493189251,51.475607865164335,1.6525751239376607,11,-0.6049995422363352,1.2750015258788991,-0.37499809265137074,1.2350015640258718,-3.0699996948242223,4,-0.09931502904074985,1.6567218565669801,31.81999969482422,1.5567023688500252,31.82999992370605,-1.628575943934764,31.270000457763672,-0.09931502904074985
5726,2002-11-18,31.31999969482422,32.400001525878906,31.20000076293945,32.310001373291016,2675400.0,-0.02490657732452206,1.051279877669067,-1.237503278258578,26.7942536791749,32.81772577733807,0.36217142635224064,2.0968816637265917,2.051068308889036,3.17280375255919,15.062972647541192,1.2000007629394567,-1.6312520665443593,-1.6775002479553223,-4.990135418673518,1.635134922762873,-3.33381783331442,-0.02118266259622459,1.316451875233632,33.72782000031601,4.821858003369094,1.6563175853590972,11,0.19499969482421875,2.075000762939453,0.9275002479553223,2.035000801086426,-2.4200000762939453,0,-0.06992338938047704,-1.349998807905929,32.11999893188477,1.6567218565669801,31.81999969482422,1.5567023688500252,31.82999992370605,-0.06992338938047704
5727,2002-11-19,31.32999992370605,31.93000030517578,30.899999618530273,31.32999992370605,3042500.0,0.000319292113003522,-1.3953487340537094,-0.0,29.722582877052133,31.64199214015357,0.20610382861277898,1.948954024283001,1.9641925362398247,3.0783527257776377,15.960448450488524,1.0300006866455078,-1.9289715767634306,-1.5165000915527393,-4.8448363410744015,1.8118361579689228,-3.180668216313567,0.14766803320809174,1.0700016021728551,34.31955000078982,4.601162128836087,1.6641681247608309,11,0.18499946594238637,2.0650005340576207,1.1275005340576207,2.0250005722045934,-2.5300006866455007,1,-0.07724226243814425,1.051279877669067,31.31999969482422,-1.349998807905929,32.11999893188477,1.6567218565669801,31.81999969482422,-0.07724226243814425
5728,2002-11-20,31.68000030517578,31.79999923706055,30.95000076293945,31.35000038146973,2599000.0,0.011171413415960396,1.9824623631806546,100.0,35.76341427452283,31.570547335622912,-0.23438686406436915,1.398961389099341,1.5272258692831713,2.6441214304310705,17.083845001947914,0.8499984741211009,-1.8420743319844917,-0.993999671936038,-4.178530527376303,2.190531183504227,-2.586265099656167,0.5982657557840945,0.720001220703125,50.64942785696858,17.785431729240813,1.592265427720132,11,-0.16500091552734375,1.7150001525878906,0.7875003814697266,1.6750001907348633,-2.8000011444091797,2,-0.08522729598895662,-1.3953487340537094,31.32999992370605,1.051279877669067,31.31999969482422,-1.349998807905929,32.11999893188477,-0.08522729598895662
5729,2002-11-21,30.209999084472656,31.75,29.899999618530273,31.68000030517578,6315800.0,-0.04640155323682116,1.298136248613915,-4.454550183510149,28.60465508270569,31.138732294581988,1.1338035816024927,2.68447369131016,2.916209419471386,4.04827142766532,18.964283712748454,1.8500003814697266,-1.8849241045347327,-2.259500885009764,-5.528555034296666,1.0095532642771374,-3.894027959653215,-0.6249738103663134,1.9728022766113256,12.39996917726961,-20.594145390713464,1.6345270746434504,11,0.9600000381469727,2.840001106262207,2.3900012969970703,3.1450014114379883,-1.0199985504150426,3,-0.016881772161169484,1.9824623631806546,31.68000030517578,-1.3953487340537094,31.32999992370605,1.051279877669067,31.31999969482422,-0.016881772161169484
5730,2002-11-22,29.79999923706055,30.29999923706055,29.70000076293945,30.20000076293945,5074000.0,-0.013571660371973882,1.0,0.27210965558761374,36.99247701932903,31.41794380868919,1.5325200667819558,2.75033055713126,3.223282766090268,4.384098260465375,20.527995282020818,0.5999984741211009,-1.9262728049908695,-2.361500740051266,-5.398371240721826,0.6753697606192937,-3.879935990386546,-0.8430654897159862,2.063209880065912,3.7036461431304852,-31.589620224223296,1.5184352503352807,11,1.2700004577636683,3.1500015258789027,2.79000091552734,3.555001258850094,0.3000011444091797,4,-0.019798663345405254,1.298136248613915,30.209999084472656,1.9824623631806546,31.68000030517578,-1.3953487340537094,31.32999992370605,-0.019798663345405254
5731,2002-11-25,28.979999542236328,29.989999771118164,28.04999923706055,29.95000076293945,9240300.0,-0.027516768987176254,2.6952417974866507,2.4249938011406242,24.090903048346675,30.633338494012754,2.273348697890299,3.259374518034221,3.9277381492870447,5.117697429224592,22.496952061238932,1.9400005340576136,-1.9075796791588466,-2.8780004501342766,-5.912661232612706,0.15666033234415622,-4.395330841373493,-1.3606700588950602,2.770000457763672,23.969073431918908,-11.718490032798421,1.517330391239216,11,1.2649993896484375,3.145000457763672,3.7950005531311035,4.375000953674316,3.1800003051757812,0,0.0024154484447869162,1.0,29.79999923706055,1.298136248613915,30.209999084472656,1.9824623631806546,31.68000030517578,0.0024154484447869162
5732,2002-11-26,28.5,29.04999923706055,28.45000076293945,28.45000076293945,5783800.0,-0.016563131463710468,-23.000305180434808,-0.051545540349225184,23.45133390647581,29.059837167451185,2.591641177703494,3.3852541466662345,4.324208546145506,5.511460258762597,25.05710754370183,0.5999984741211009,-1.788815612993119,-3.022999954223632,-5.982595698115325,-0.06340421033193522,-4.502797826169477,-1.5432020822777837,2.5839998626709004,12.000020345051988,-23.797153651947504,1.4797978719458478,11,1.7449989318847656,3.625,4.3125,4.8550004959106445,2.9500007629394496,1,0.014035074334395548,2.6952417974866507,28.979999542236328,1.0,29.79999923706055,1.298136248613915,30.209999084472656,0.014035074334395548
5733,2002-11-27,28.690000534057614,28.93000030517578,28.520000457763672,28.54999923706055,5744200.0,0.006666685405530393,-3.100021934634788,2.800068665598194,27.426813964492155,29.316126889016715,2.1337809049755343,2.8939135510553378,4.048907854846259,5.234813663136311,27.310365730528968,0.43000030517578125,-1.7081807120728385,-2.547499370574954,-5.439403685783109,0.3444049446332009,-3.9934515281790333,-1.1015472129708748,1.8478792160034239,17.297328784565355,-19.651322402198755,1.4459521576040775,11,1.534999847412113,3.4349994659423864,4.122499465942386,4.664999961853031,3.25,2,0.003834043253932995,-23.000305180434808,28.5,2.6952417974866507,28.979999542236328,1.0,29.79999923706055,0.003834043253932995
5734,2002-11-29,28.790000915527344,29.170000076293945,28.61000061035156,28.61000061035156,2067500.0,0.0034855482610054445,-5.222205738990172,1.285704554433954,32.02727085743922,29.43041163439316,1.7419612766872632,2.5331455544933412,3.9058869959585962,5.077567975876747,29.24133020080717,0.5599994659423864,-1.615508253688315,-2.1994990348815904,-5.034330886427796,0.635332816664615,-3.6169149606546895,-0.7820831091084877,1.300060342193607,32.88896348741304,-7.333236386528746,1.417415925773102,11,1.4349994659423828,3.3349990844726562,4.21999979019165,4.564999580383301,3.0099983215332067,4,0.003126024396571614,-3.100021934634788,28.690000534057614,-23.000305180434808,28.5,2.6952417974866507,28.979999542236328,0.003126024396571614
5735,2002-12-02,28.63999938964844,29.45000076293945,28.56999969482422,29.290000915527344,7029400.0,-0.005210195245183291,-1.2278482235120194,-3.6111134658584265,29.949237431915577,29.78096538469768,1.504641375123306,2.392319112091254,4.0163633082476515,5.189947410200599,30.92898012072189,0.8800010681152308,-1.6636987560852887,-2.087000560760494,-4.758543427189803,0.584542305668819,-3.42277199397515,-0.7512291275458374,1.082850704353639,30.412370627232466,-11.529146369406188,1.3357714332146562,12,1.350000381469723,3.485000610351559,4.587500095367428,4.7150011062622035,3.510002136230465,0,0.0192039509822044,-5.222205738990172,28.790000915527344,-3.100021934634788,28.690000534057614,-23.000305180434808,28.5,0.0192039509822044
5736,2002-12-03,28.60000038146973,28.75,27.70000076293945,28.63999938964844,8297700.0,-0.0013966134438245792,7.076910097935178,0.061536791201568464,26.537787120470398,29.427099189521932,1.2496468285945355,2.320529738677873,3.9852536620458956,5.182768162426864,31.590742400169034,1.0499992370605504,-1.622330405504421,-1.980499553680417,-4.784687887640477,0.8236887802796424,-3.382593720660445,-0.5784053867003891,0.8500003814697195,51.428549630301745,8.466393440184277,1.4020941669800289,12,1.1499996185302699,3.2399997711181605,5.139999866485592,4.755000114440914,3.600000381469716,1,0.05244755174800164,-1.2278482235120194,28.63999938964844,-5.222205738990172,28.790000915527344,-3.100021934634788,28.690000534057614,0.05244755174800164
5737,2002-12-04,29.54999923706055,29.68000030517578,28.520000457763672,28.520000457763672,6326200.0,0.033216742759427875,-1.2524295576427364,-25.750607982452046,31.2499941179627,28.92560806101525,0.023022973149632975,1.2080032324231524,2.9962856847292976,4.197182813451331,31.87070299547151,1.1599998474121094,-1.6701518299787708,-0.8880005836486795,-3.5906975994497152,1.8146964321523562,-2.2393490915491974,0.46334792425183835,-1.8499984741211009,93.43428797117804,53.07015506813656,1.3513485079005185,12,0.17500114440917613,2.0750007629394496,4.190001010894772,3.805001258850094,3.0000000000000036,2,0.08832489603174642,7.076910097935178,28.60000038146973,-1.2278482235120194,28.63999938964844,-5.222205738990172,28.790000915527344,0.08832489603174642
5738,2002-12-05,28.690000534057614,29.739999771118164,28.68000030517578,29.70000076293945,3262200.0,-0.029103171749810364,-1.0582500180550014,-0.9805839086249263,27.417028251060017,28.79364952416573,0.4629737706416357,1.8966784672543149,3.7646092742347044,5.034914487134802,32.185386955772714,1.0599994659423828,-1.6342815112310625,-1.577499389648441,-4.268950600267335,1.1139518209704562,-2.923224994957888,-0.2317737843389942,-0.9899997711181641,48.52942413937855,10.99579986348838,1.3457256053094486,12,0.30999946594238637,2.6849994659423864,5.049999713897709,4.664999961853031,3.899999618530277,3,0.0962007730047083,-1.2524295576427364,29.54999923706055,7.076910097935178,28.60000038146973,-1.2278482235120194,28.63999938964844,0.0962007730047083
5739,2002-12-06,29.81999969482422,30.229999542236328,28.75,28.75,3926100.0,0.039386515849840986,-1.7663550735488103,-1.0594053983619467,35.18041408154505,28.592309197745287,-0.8137378116112473,0.6586845753986239,2.5183914346020515,3.880690203118192,31.895748180831934,1.5399990081787145,-1.6335162949966495,-0.3575001716613784,-2.977968920941393,2.262968577618633,-1.6677345463013822,0.9527342029786254,-2.038398971557619,83.79446461527328,49.827415367381164,1.3102343746400056,12,-0.8549995422363281,1.095001220703125,3.9200005531311035,3.535000801086426,2.3300018310546875,4,0.07109325489367313,-1.0582500180550014,28.690000534057614,-1.2524295576427364,29.54999923706055,7.076910097935178,28.60000038146973,0.07109325489367313
5740,2002-12-09,29.5,29.85000038146973,29.3700008392334,29.79999923706055,3012300.0,-0.010731042860465223,1.399988555951834,-0.2803731987137013,37.50000000000002,30.0822088590401,-0.6043188004601348,0.9153526638088678,2.755388151844869,4.182660978486879,31.353210138397902,0.4799995422363317,-1.7444333039238735,-0.6074998855590827,-3.221493339586509,2.0064935684683434,-1.9144966125727976,0.6994968414546321,-1.5714953475952171,71.14624923102907,35.614354738257305,1.306996727013713,12,-0.5349998474121094,1.3999996185302663,4.215000629425049,3.7799997329711914,3.299999237060554,0,0.0779660758325611,-1.7663550735488103,29.81999969482422,-1.0582500180550014,28.690000534057614,-1.2524295576427364,29.54999923706055,0.0779660758325611
5741,2002-12-10,30.26000022888184,30.35000038146973,29.70000076293945,29.75,3182400.0,0.02576271962311316,-1.1311508215687178,-1.7000050862759477,43.33748532077672,32.29178123840687,-1.3004084699547391,0.10148664918430939,2.0204095388358176,3.429625442410522,30.5696238920213,0.8500003814697301,-1.6377394823406632,0.19000034332275817,-2.390786681846219,2.7707873684917317,-1.1003931692617286,1.480393855907245,-2.1934058830871628,95.08195866994218,56.94309390023266,1.290393512584487,12,-1.2349996566772496,0.6399993896484268,3.3925004005432093,2.9199991226196254,2.7300014495849645,1,0.06245873373104427,1.399988555951834,29.5,-1.7663550735488103,29.81999969482422,-1.0582500180550014,28.690000534057614,0.06245873373104427
5742,2002-12-11,30.11000061035156,30.45000076293945,29.79999923706055,30.10000038146973,2228400.0,-0.004957026351477434,-1.1311437478307922,0.019608283125193963,39.97445662473747,33.685963756211905,-1.0035468894896162,0.16877955043123904,2.1606762501131946,3.584351174397643,30.43300913963406,0.6500015258788991,-1.6259448017592817,0.09800071716308167,-2.4206251250259037,2.6166265593520635,-1.1613122039314092,1.3573136382575726,-1.8607337817028764,80.7909567991034,42.40730866716746,1.2593129210944911,12,-1.0349998474121094,-0.0400009155273402,3.0824999809265172,3.0449991226196325,2.0799980163574254,2,0.06941215909073617,-1.1311508215687178,30.26000022888184,1.399988555951834,29.5,-1.7663550735488103,29.81999969482422,0.06941215909073617
5743,2002-12-12,29.35000038146973,30.28000068664551,29.0,30.20000076293945,3225500.0,-0.025240790882632758,1.5346542506482044,-84.99809269508161,43.96068074158392,35.01189818778354,-0.15654228206894416,0.7730951154461501,2.9335047791382074,4.353647727675746,30.332805157219266,1.2800006866455114,-1.4637299111742124,-0.5379995346069286,-2.920263428582114,1.8442643593682568,-1.7291314815945213,0.6531324123806641,-0.8806601593919723,35.294124246878404,-6.1128867858500655,1.191131946987593,12,-0.27499961853028054,0.7199993133544886,4.090000152587887,3.49999904632568,2.1000003814697195,3,0.1090289204088446,-1.1311437478307922,30.11000061035156,-1.1311508215687178,30.26000022888184,1.399988555951834,29.5,0.1090289204088446
5744,2002-12-13,29.1200008392334,29.649999618530273,28.84000015258789,29.10000038146973,3412400.0,-0.007836440860203298,-1.9999929357577813,-0.023529939750245654,45.10087378045746,36.695413337621524,0.1399027666189241,0.8331628267069107,3.146522253269488,4.561682310113987,30.802376721015545,0.8099994659423828,-1.249717093381431,-0.63299913406372,-2.8548907290078773,1.5888924608804373,-1.7439449315358004,0.47794666340836045,-0.45259456306947143,17.391340403552206,-27.595818491572544,1.1109457974720789,12,-0.045000076293948865,0.9499988555908203,4.509999752044678,3.484999656677246,2.189998626708988,4,0.11916206089799841,1.5346542506482044,29.35000038146973,-1.1311437478307922,30.11000061035156,-1.1311508215687178,30.26000022888184,0.11916206089799841
5745,2002-12-16,28.93000030517578,29.10000038146973,28.6299991607666,29.0,4398000.0,-0.006524743426573942,2.4814846211446246,-3.499904634751718,49.60380937871797,39.25830469964903,0.4194786575962297,0.8136387531889824,3.3144037317311756,4.724877255716805,31.18600049156234,0.4900016784667969,-1.0848794186729194,-0.6634997367858873,-2.6110028915890453,1.2840034180172708,-1.6372513141874663,0.3102518406156918,1.5200004577636683,16.48356485241644,-29.874960488285556,0.9737515774015794,12,0.5550003051757812,1.1399993896484375,4.554999828338623,3.6750001907348633,1.3400001525878906,0,0.1113031865446279,-1.9999929357577813,29.1200008392334,1.5346542506482044,29.35000038146973,-1.1311437478307922,30.11000061035156,0.1113031865446279
5746,2002-12-17,29.1299991607666,29.79999923706055,29.040000915527344,29.399999618530273,4053200.0,0.006913199221606714,-2.3777932250517266,3.85716621253406,55.2238763480739,41.92206939188361,0.33812365686317847,0.46499894068525194,3.1199440899932327,4.477248327623371,31.460097821797905,0.8699989318847692,-0.9649489750279798,-0.3540008544921882,-2.131632481355936,1.4236307723715598,-1.242816667924064,0.5348149589396876,1.2836015701293917,27.472503288077565,-22.27244604410377,0.8888158134318748,12,0.4100008010864258,0.9400005340576172,4.107501029968262,3.475001335144043,0.6100006103515625,1,0.12598696127794096,2.4814846211446246,28.93000030517578,-1.9999929357577813,29.1200008392334,1.5346542506482044,29.35000038146973,0.12598696127794096
5747,2002-12-18,28.90999984741211,29.04999923706055,28.20000076293945,28.899999618530273,3419800.0,-0.007552328173452083,4.862078490953123,-0.03703782195283912,51.81517715536061,44.63297482569479,0.5115911984046946,0.5211201872406193,3.2988744950766034,4.6421066109214735,31.752988981019897,0.929998397827152,-0.8143603951492544,-0.45300016403198384,-2.018336379214041,1.1123360511500735,-1.2356682716230125,0.32966794355904483,1.4679288520812968,34.13457262092642,-18.900385158970153,0.7826681075910293,12,0.4150009155273402,1.1599998474121094,4.197500228881836,3.695000648498535,0.6900005340576207,2,0.141127701576931,-2.3777932250517266,29.1299991607666,2.4814846211446246,28.93000030517578,-1.9999929357577813,29.1200008392334,0.141127701576931
5748,2002-12-19,28.979999542236328,29.43000030517578,28.70000076293945,28.95000076293945,3375900.0,0.0024212969627699366,-1.7547215984337878,2.9998092695025487,51.57544598150092,46.454645036801,0.5442920199453809,0.251359133332798,3.1810026087126317,4.5206452098074195,31.90834759594129,0.7299995422363317,-0.6297894972508544,-0.24800043106079173,-1.3768113339166135,0.88081047179503,-0.8124058824887044,0.3164050203671209,1.3108120397949214,48.7499701976492,-6.551042954592013,0.5644054514279117,12,0.34500122070312145,1.0900001525878906,3.897500991821289,3.6250009536743164,0.5400009155273438,3,0.1107660157066015,4.862078490953123,28.90999984741211,-2.3777932250517266,29.1299991607666,2.4814846211446246,28.93000030517578,0.1107660157066015
5749,2002-12-20,29.70000076293945,29.709999084472656,29.11000061035156,29.399999618530273,5311700.0,0.024844763011599325,2.750016391390668,10.000445066122808,58.03031993198266,48.73579169591018,-0.21738106473473806,-0.53630558133354,2.4114819511420613,3.7493338131718623,31.200446995050196,0.7299995422363281,-0.5151350335970974,0.4975007057189913,-0.5586067783548252,1.5536081897928078,-0.030553036317918725,1.0255544477559013,0.5071783863281283,93.75008940705202,33.84258947280456,0.5280537420369087,12,-0.375,0.3699989318847692,3.1699991226196325,2.904999732971195,-0.75,4,0.0589225574089447,-1.7547215984337878,28.979999542236328,4.862078490953123,28.90999984741211,-2.3777932250517266,29.1299991607666,0.0589225574089447
5750,2002-12-23,29.209999084472656,29.60000038146973,28.899999618530273,29.60000038146973,3420200.0,-0.01649837258853648,2.5897355641086617,-1.2999993642195748,54.32623357481365,49.95676372413651,0.2538533061283701,-0.09778506581605839,2.812366652632484,4.205093060593427,30.386195072161698,0.8000011444091761,-0.2861586469849655,0.03699903488159251,-0.9811127666103907,1.0551108363735757,-0.4720568658643991,0.5460549356275841,0.9168929293417953,63.12495529647373,2.0563205267448836,0.5090559007459908,12,0.11500167846679332,0.8400020599365234,3.660000801086426,3.3950014114379883,-0.20999908447265625,0,0.0718932025775394,2.750016391390668,29.70000076293945,-1.7547215984337878,28.979999542236328,4.862078490953123,28.90999984741211,0.0718932025775394
5751,2002-12-24,29.04999923706055,29.059999465942386,28.75,28.79999923706055,1683900.0,-0.005477571120403035,1.2962884471383018,-0.64102350921637,46.006388705568064,50.62697839978435,0.250508016611537,0.07138796797439895,2.907922316849401,4.340749466017638,28.654134098575817,0.45999908447265625,-0.18989970994169525,-0.12650079727172425,-1.14229763748423,0.8892960429407815,-0.6343992173779789,0.3813976228345304,0.9998171267189022,56.291352248526884,-0.6550209144054904,0.5078984201062532,12,0.19000148773193004,1.0000019073486293,3.4050006866455043,3.555001258850094,0.0,1,0.04199660078292555,2.5897355641086617,29.209999084472656,2.750016391390668,29.70000076293945,-1.7547215984337878,28.979999542236328,0.04199660078292555
5752,2002-12-26,28.899999618530273,29.20000076293945,28.770000457763672,28.81999969482422,2339200.0,-0.005163498191728566,-3.7778236958387246,0.31999969482421875,51.89188390396861,51.50822319560487,0.23559414531879952,0.2665576014345419,2.9565562514994426,4.476942273922987,26.76814675792795,0.4300003051757777,-0.10189145268791577,-0.2965003967285149,-1.2711318246650904,0.6781310312080606,-0.7838161106968045,0.19081531723977463,1.0758241212155788,19.8018997979343,-36.630779789671124,0.4873157139682879,12,0.10000038146972656,0.9150009155273438,3.5550003051757812,3.705000877380371,0.050001144409176135,3,0.029065749608152114,1.2962884471383018,29.04999923706055,2.5897355641086617,29.209999084472656,2.750016391390668,29.70000076293945,0.029065749608152114
5753,2002-12-27,28.79999923706055,29.0,28.649999618530273,28.95000076293945,2377300.0,-0.003460220857774865,1.8000030517578125,-1.8750208616454778,38.71681023824136,50.798882802025304,0.2786782642113472,0.39549877035251413,2.9374319060129785,4.550758166701396,24.81918681513222,0.35000038146972656,-0.12307252858770212,-0.40200071334838583,-1.365778549011626,0.5617771223148544,-0.8838896311800042,0.07988820448323253,1.1047915836130464,14.150914538142828,-37.21704088120856,0.48188891783161925,12,0.20000076293944957,0.9500007629394496,3.6550006866455043,3.805001258850094,0.09000015258789062,4,0.02777781825006853,-3.7778236958387246,28.899999618530273,1.2962884471383018,29.04999923706055,2.5897355641086617,29.209999084472656,0.02777781825006853
5754,2002-12-30,28.8799991607666,29.29999923706055,28.70000076293945,28.770000457763672,5518800.0,0.0027777752022681845,-3.8000244142486865,-0.7333172269976442,42.75700070366891,50.03812628257541,0.17998080109250125,0.3400199976080174,2.746774567452988,4.426410874462171,22.974757455092448,0.5999984741211009,-0.10774256881260058,-0.3265007019042976,-1.28299187423314,0.6299904704245449,-0.8047462880687206,0.15174488426012545,0.9566000575976297,24.210458686861703,-23.637175056805003,0.4782455861644213,12,0.12000083923339844,0.845001220703125,3.575000762939453,3.725001335144043,-0.27999877929687145,0,0.02216071037379086,1.8000030517578125,28.79999923706055,-3.7778236958387246,28.899999618530273,1.2962884471383018,29.04999923706055,0.02216071037379086
5755,2002-12-31,29.190000534057614,29.28000068664551,28.75,28.78000068664551,4275200.0,0.01073411988571471,-1.255316213232922,3.7273152884464684,36.0313422548733,47.90562249444201,-0.09975087816965456,0.07729919428069465,2.3155085097969597,4.053774966636897,21.427760191213913,0.5300006866455114,-0.0753438143864038,-0.04399938583374308,-0.9627952055429425,0.8747964338754564,-0.503397295688341,0.41539852402085486,0.5811347460896279,83.07711268328798,39.50219610384502,0.4593979098545991,12,-0.23500061035155895,-0.11499977111816406,2.9199991226196325,3.414999961853031,-0.7399997711181641,1,-0.008221985841971535,-3.8000244142486865,28.8799991607666,1.8000030517578125,28.79999923706055,-3.7778236958387246,28.899999618530273,-0.008221985841971535
5756,2003-01-02,30.10000038146973,30.20000076293945,29.190000534057614,29.60000038146973,4933500.0,0.031175054154259696,1.885711794486192,1.2195126489826131,49.89106509374893,47.691832265374046,-0.9584806152033174,-0.7531783824019698,1.2836137871990232,3.080846473212855,18.99741901686366,1.010000228881836,-0.012727730501445933,0.7910004615783741,-0.15439099025874725,1.7363919134154955,0.3183047356598152,1.263696187496933,-1.8999996185302805,93.54836724924888,52.42221254229576,0.47269572591856035,1,-0.6750001907348668,-1.0249996185302805,1.9099998474121058,2.5050001144409144,-1.75,3,-0.03654486270860369,-1.255316213232922,29.190000534057614,-3.8000244142486865,28.8799991607666,1.8000030517578125,28.79999923706055,-0.03654486270860369
5757,2003-01-03,32.15999984741211,32.15999984741211,31.020000457763672,31.10000038146973,6986100.0,0.06843851959585234,1.1509433283250412,2.1199989318847585,73.8539800269231,50.16722493708761,-2.8038396681356375,-2.748536363439179,-0.86299407251283,0.9778805685430427,18.233834513867027,2.0599994659423793,0.0834416525443622,2.7204998970031724,1.1327243266713332,4.308275467335012,1.9266121118372546,3.5143876821690903,-3.9199990844726607,100.0,55.73458899095998,0.7938877851659191,1,-1.755000114440918,-2.229999542236328,-0.9750003814697266,-0.034999847412109375,-3.8400001525878906,4,-0.09670399953692221,1.885711794486192,30.10000038146973,-1.255316213232922,29.190000534057614,-3.8000244142486865,28.8799991607666,-0.09670399953692221
5758,2003-01-06,31.45000076293945,32.279998779296875,31.40999984741211,31.899999618530273,4801400.0,-0.02207708606471881,-2.2830105839718144,-0.42452743614427957,68.28885099477051,51.30706172184182,-1.9071858356100364,-1.9195810419246762,-0.2747849727478098,1.6470545737033184,17.53177147378382,0.8699989318847656,0.11565208878229072,1.8725008010864208,0.09105357320616037,3.6539480289666812,0.9817771871462888,2.763224415026553,-3.053200036621096,76.8156850209115,27.946691837035473,0.8907236139401308,1,-0.9850015640258754,-1.4600009918212855,-0.26500129699706676,0.6749992370605504,-3.54000091552734,0,-0.07949125403348134,1.1509433283250412,32.15999984741211,1.885711794486192,30.10000038146973,-1.255316213232922,29.190000534057614,-0.07949125403348134
5759,2003-01-07,31.940000534057614,31.959999084472656,31.0,31.5,5875600.0,0.015580278512920653,3.000015894650258,-0.9777814511992858,72.56371959859321,53.333449057817326,-2.2864737703753804,-2.3638057570953386,-0.8566344005354303,1.0849739511292107,17.212796728807405,0.9599990844726562,0.2122478028109498,2.256500530242917,0.185535068768786,4.327465991717048,1.2210177995058515,3.2919832609799826,-3.3102079245605474,90.36831833389517,35.857715751968335,1.0354827307370662,1,-1.4750013351440394,-1.9500007629394496,-0.7650003433227504,0.18499946594238637,-4.5900001525878835,1,-0.09549158088325505,-2.2830105839718144,31.45000076293945,1.1509433283250412,32.15999984741211,1.885711794486192,30.10000038146973,-0.09549158088325505
5760,2003-01-08,31.79999923706055,32.200000762939446,31.690000534057614,32.189998626708984,4007200.0,-0.004383259068758583,1.4877837737254132,-0.8863611733647747,70.1966645938807,56.02125748985206,-1.9449802936562826,-2.153047258349993,-0.8655182725653745,1.1523065068587677,16.942330137882486,0.5100002288818324,0.31599649542065933,2.0014992713928272,-0.2720864500633873,4.275084992849042,0.86470641066472,3.1382921321209345,-2.9511942573754943,84.46602541034267,25.439139853607784,1.1367928607281064,1,-1.3350000381469762,-1.8099994659423864,-0.6249990463256871,0.3250007629394496,-3.5499992370605504,2,-0.10062889724416901,3.000015894650258,31.940000534057614,-2.2830105839718144,31.45000076293945,1.1509433283250412,32.15999984741211,-0.10062889724416901
5761,2003-01-09,32.150001525878906,32.189998626708984,31.899999618530273,32.0,3179000.0,0.01100636154765855,1.521777350228886,-0.3846198990570871,74.03560117089611,58.48167051951067,-2.021595603027137,-2.4814190618940977,-1.334071859614106,0.7338070672367394,17.24676980495758,0.38999938964843395,0.33100704319716456,2.2570014953613295,-0.24317256196650305,4.757175552689162,1.0069144666974132,3.507088524025246,-3.095324918217141,89.84395489116181,26.525407782464058,1.2500870286639163,1,-1.685002326965332,-2.160001754760742,-1.0925016403198242,-0.02500152587890625,-3.230001449584961,3,-0.1150855548159514,1.4877837737254132,31.79999923706055,3.000015894650258,31.940000534057614,-2.2830105839718144,31.45000076293945,-0.1150855548159514
5762,2003-01-10,32.200000762939446,32.59999847412109,31.920000076293945,32.139999389648445,2999000.0,0.0015551861489118135,-1.7199935913085653,0.40000508621118647,73.95832446360123,62.39739432232843,-1.7369176259124082,-2.494717998116556,-1.5093214077133865,0.6048467051434017,17.7980978156652,0.6799983978271413,0.4225757769426224,2.202500724792472,-0.5022083110733533,4.907209760658297,0.8501462068595593,3.5548552427253846,-2.9518048249795754,75.00011920940312,9.432316689720778,1.3523545179329128,1,-1.5500011444091797,-1.8000011444091797,-1.4050006866455007,-0.2499999999999929,-3.600000381469716,4,-0.11956522640523881,1.521777350228886,32.150001525878906,1.4877837737254132,31.79999923706055,3.000015894650258,31.940000534057614,-0.11956522640523881
5763,2003-01-13,32.549999237060554,32.72999954223633,32.06999969482422,32.209999084472656,2998900.0,0.01086951757230814,-1.1290354336764516,5.666539513002923,72.44092477840233,65.69560810840993,-1.6752038660801176,-2.73280068959426,-1.957295257828843,0.18686067157171493,17.74422815456341,0.6599998474121094,0.6213836529145134,2.392499256134041,-0.5214378100709496,5.306436322339028,0.9355307230315475,3.8494677892365345,-3.033659096207785,89.5953553292221,26.4526080497099,1.4569685331024937,1,-1.80999946594239,-2.0849990844726634,-1.8749990463256907,-0.5999984741211009,-4.170000076293952,0,-0.12995390603328094,-1.7199935913085653,32.200000762939446,1.521777350228886,32.150001525878906,1.4877837737254132,31.79999923706055,-0.12995390603328094
5764,2003-01-14,32.59000015258789,32.59999847412109,32.110000610351555,32.560001373291016,2835600.0,0.0012289068038378037,18.60170914085709,0.0882316642170319,78.64406944040351,70.43035557346884,-1.266816829066837,-2.6345853749254857,-2.0758720773235844,0.07857428243137576,17.561784506471724,0.48999786376953125,0.811381150681111,2.259000205993651,-0.8042281109072036,5.322228522894505,0.7273860475432237,3.790614364444078,-2.752294071596765,86.53850738823206,22.427147794228233,1.5316141584504277,1,-1.630000114440918,-2.125,-2.4025001525878906,-0.6399993896484375,-4.0100002288818395,1,-0.143602340695422,-1.1290354336764516,32.549999237060554,-1.7199935913085653,32.200000762939446,1.521777350228886,32.150001525878906,-0.143602340695422
5765,2003-01-15,32.150001525878906,32.68000030517578,31.8700008392334,32.52000045776367,2355900.0,-0.013501031747434555,1.3478292117935193,-12.3337995930824,75.08092342828925,73.2292287217511,-0.4054208204554044,-2.045876651784994,-1.7256955312672488,0.4457582162285405,17.0863930612725,0.8099994659423828,1.100941701766466,1.6580015182495131,-1.4335333767779588,4.7495364132769815,0.11223407073578073,3.203768965763249,-2.023066098763259,32.5582684796856,-31.197981867877076,1.5457674475137344,1,-0.2850017547607422,-1.6850013732910156,-2.210000991821289,-0.20000076293945312,-4.220001220703125,2,-0.14930018403095413,18.60170914085709,32.59000015258789,-1.1290354336764516,32.549999237060554,-1.7199935913085653,32.200000762939446,-0.14930018403095413
5766,2003-01-16,32.799999237060554,32.799999237060554,32.209999084472656,32.400001525878906,3063400.0,0.02021765724205138,1.9500176430757388,-1.0810780159393139,79.1916209126552,73.82229993127689,-0.7064359722859948,-2.5368978325156917,-2.3837327776507777,-0.25213867442304405,17.482240604084392,0.6499977111816477,1.406254568137964,2.1244992256164608,-1.0608921703882572,5.309890621621182,0.5318035276141018,3.7171949236188198,-2.412757398432838,100.0,29.416302968684136,1.5926956980023603,1,-0.899999618530277,-2.299999237060554,-2.8674993515014755,-0.8499984741211009,-4.5000000000000036,3,-0.13871949216143675,1.3478292117935193,32.150001525878906,18.60170914085709,32.59000015258789,-1.1290354336764516,32.549999237060554,-0.13871949216143675
5767,2003-01-17,32.990001678466804,32.990001678466804,32.31999969482422,32.799999237060554,3391900.0,0.0057927574946881055,6.052561837455905,0.4750088215378956,80.9453630582939,75.22857904944615,-0.8563785200503844,-2.5355641405935003,-2.607779685500791,-0.4899007781822817,17.284294484583178,0.6700019836425852,1.7541594435066443,2.1105015754699785,-1.121070260833534,5.342073411773487,0.4947156573182241,3.726287493621733,-2.3132289520271456,100.0,21.35765698032276,1.615785918151755,1,-0.995000839233402,-2.395000457763679,-3.027501583099376,-1.0400009155273509,-5.4800014495849645,4,-0.12337076068806097,1.9500176430757388,32.799999237060554,1.3478292117935193,32.150001525878906,18.60170914085709,32.59000015258789,-0.12337076068806097
5768,2003-01-21,32.189998626708984,32.900001525878906,32.02000045776367,32.889999389648445,2921200.0,-0.024249863930137283,1.444430316034862,-3.684167202055932,72.0961140273074,75.17662287485884,0.06663999325250813,-1.5628750023870275,-1.8421476539802626,0.26566839722053004,17.359426955361805,0.9700012207031321,1.9775446371310395,1.149998569488524,-2.002230978219579,4.302228117196627,-0.42611620436552755,2.7261133433425755,-1.189373846985525,28.571209615754505,-54.603590534830026,1.5761147738540524,1,0.15000247955322266,-1.5949974060058594,-2.6174983978271484,-0.23999786376953125,-4.109998703002933,1,-0.11152526866716073,6.052561837455905,32.990001678466804,1.9500176430757388,32.799999237060554,1.3478292117935193,32.150001525878906,-0.11152526866716073
5769,2003-01-22,31.45000076293945,32.189998626708984,31.3799991607666,32.189998626708984,4802900.0,-0.0229884403646895,1.1891940655511222,1.0571386531953448,64.26767807519623,74.51784659500501,0.8155898432677766,-0.7220702515018118,-1.1303541803771289,0.9555201808177749,17.449179558469485,0.8099994659423828,1.862464336382729,0.3225007057189906,-2.769696445239351,3.4146978566773285,-1.2235978697601801,1.8685992811981613,-0.170863217391922,4.347918801570655,-75.5824705527517,1.5460985754791696,1,0.7349996566772496,-0.8549995422363246,-1.8775005340576136,0.5000000000000036,-3.3100013732910085,2,-0.09761531089660658,1.444430316034862,32.189998626708984,6.052561837455905,32.990001678466804,1.9500176430757388,32.799999237060554,-0.09761531089660658
5770,2003-01-23,31.309999465942386,31.81999969482422,30.79999923706055,31.45000076293945,3609300.0,-0.004451551465844195,1.318185069347353,0.18919148804551855,58.461530253477235,72.78739427084736,0.9820479776433082,-0.4391932241882479,-0.9975542717320387,1.0453295442449466,17.11927831678289,1.0200004577636683,1.8244372019231179,0.07749938964844105,-2.880237699498988,3.0352364787958734,-1.4013691549252734,1.5563679342221555,1.6800022125244176,23.2876557230846,-52.651456226807355,1.478868544573716,1,0.5850009918212926,-0.7149982452392614,-1.7374992370605504,0.6400012969970668,-3.5699996948242223,3,-0.08719257709365047,1.1891940655511222,31.45000076293945,1.444430316034862,32.189998626708984,6.052561837455905,32.990001678466804,-0.08719257709365047
5771,2003-01-24,30.270000457763672,30.88999938964844,30.26000022888184,30.75,3181600.0,-0.03321619373740259,-1.519996643066442,3.428536395962082,34.58402071510939,68.41247163212606,1.9303175892444244,0.7345524347520431,0.019463800730825653,2.0349664007867148,16.828593014146275,1.0499992370605469,1.678904531411959,-1.023499679565429,-3.8385968256484517,1.7915974665175902,-2.431048252606942,0.3840488934760806,2.6762011718750074,0.36630855574647025,-69.53315384103,1.4075485730415098,1,1.3550004959106516,0.3250007629394531,-0.49250030517578125,1.6800003051757812,-2.1100006103515625,4,-0.07730426551704017,1.318185069347353,31.309999465942386,1.1891940655511222,31.45000076293945,1.444430316034862,32.189998626708984,-0.07730426551704017
5772,2003-01-27,29.739999771118164,30.25,29.36000061035156,30.059999465942386,2953200.0,-0.017509107321786455,1.5428526275061274,0.6666666666666741,35.63025021517771,64.32239668065664,2.3184835908283077,1.402623727358037,0.5114692133999803,2.527298220153824,16.993114928843823,0.9099998474121129,1.5433115081452122,-1.5955003738403306,-4.282384907643767,1.0913841599631056,-2.9389426407420487,-0.2520581069386125,3.0987538024902435,10.73443679350002,-55.882263162376674,1.3434422669017176,1,1.4350013732910156,0.8550014495849609,0.06500005722045898,2.210000991821289,-1.350000381469723,0,-0.04841965518291835,-1.519996643066442,30.270000457763672,1.318185069347353,31.309999465942386,1.1891940655511222,31.45000076293945,-0.04841965518291835
5773,2003-01-28,29.60000038146973,30.03000068664551,28.75,29.95000076293945,2964800.0,-0.004707444207326272,4.019608283125152,1.0937522351762763,29.107150034025793,58.81829452439245,2.2305896038333657,1.6924004547603246,0.5930099250927974,2.633222363557092,17.230324042177088,1.2800006866455114,1.3308113061766065,-1.775499820709225,-4.323692156217422,0.7726925147989725,-3.0495959884633272,-0.5014036529551262,3.0300280143432694,24.70932327908857,-37.295915679427395,1.2740961677540992,1,1.2700004577636719,1.2200002670288086,0.09749984741210582,2.350000381469723,-1.5500011444091797,1,-0.07060811235314302,1.5428526275061274,29.739999771118164,-1.519996643066442,30.270000457763672,1.318185069347353,31.309999465942386,-0.07060811235314302
5774,2003-01-29,29.520000457763672,29.979999542236328,28.899999618530273,29.18000030517578,3096300.0,-0.0027027000903736553,-1.3999957614546688,-0.9714279486215531,29.42239708926253,53.745124931167254,2.044292833549754,1.9213127830845664,0.6127386600277589,2.684243734706932,17.865673877791565,1.0799999237060547,1.0976667780431129,-1.8874998092651367,-4.317053531328213,0.5420539127979396,-3.102276670296675,-0.6727229482335986,2.799625666384287,25.08145062886595,-32.67473079082989,1.2147768610315377,1,1.3500003814697301,1.3000001907348668,0.17749977111816406,2.4300003051757812,-1.1300010681152308,2,-0.04878050513982646,4.019608283125152,29.60000038146973,1.5428526275061274,29.739999771118164,-1.519996643066442,30.270000457763672,-0.04878050513982646
5775,2003-01-30,28.95000076293945,29.85000038146973,28.670000076293945,29.57999992370605,3086100.0,-0.01930893245207632,1.0170944072302996,-1.8529378765609397,22.222207505021743,47.41519010809687,2.360911765846275,2.606022527102997,1.1049297067437145,3.198184493364227,18.601276535424766,1.1800003051757848,0.8271359686316764,-2.4454995155334522,-4.923065909448443,0.03206687838153499,-3.684282712490944,-1.2067163185759568,3.0840552712766716,12.61264744367932,-39.38748207045222,1.2387831969574943,1,1.880000114440925,1.8699998855590891,0.7474994659423864,3.0000000000000036,-1.260000228881836,3,-0.02797932131069014,-1.3999957614546688,29.520000457763672,4.019608283125152,29.60000038146973,1.5428526275061274,29.739999771118164,-0.02797932131069014
5776,2003-01-31,29.0,29.149999618530273,28.76000022888184,28.959999084472656,3599900.0,0.0017270893175436175,1.2941130271852948,-0.06349360129094371,22.2222075050219,40.89039504662221,1.9167647512596417,2.602837470658997,1.0018888835921516,3.0891334949131988,20.200251740907156,0.38999938964843395,0.49673370074047085,-2.3405002593994126,-4.982536712045949,0.30153619324712366,-3.661518485722681,-1.0194820330761445,2.697650438423903,20.886072129168554,-27.03960575698467,1.321018226323269,1,1.7850008010864258,1.8200006484985387,0.6875009536743164,2.950000762939453,-1.25,4,-0.04344828375454601,1.0170944072302996,28.95000076293945,-1.3999957614546688,29.520000457763672,4.019608283125152,29.60000038146973,-0.04344828375454601
5777,2003-02-03,29.04999923706055,29.459999084472656,28.729999542236328,29.06999969482422,4083000.0,0.0017241116227775244,-1.2121203363870185,-0.4999999999999112,17.94871257439017,34.87401710740919,1.3958947507284556,2.432620189505979,0.8980130667511617,2.974664251723386,20.00793640649132,0.7299995422363281,0.19217283230658921,-2.135000991821286,-4.935298122674229,0.665296139031657,-3.5351495572477596,-0.7348524263948129,2.3448861651503563,27.941102222621332,-14.105836350537864,1.4001485654264718,2,1.3800001144409144,1.7700014114379883,0.5950016975402797,2.9000015258789027,-1.0799999237060618,0,-0.03063681284070474,1.2941130271852948,29.0,1.0170944072302996,28.95000076293945,-1.3999957614546688,29.520000457763672,-0.03063681284070474
5778,2003-02-04,28.95000076293945,29.479999542236328,28.70000076293945,29.07999992370605,3975800.0,-0.0034422883561913142,-1.4761898995159073,6.499809269503348,17.02897098478698,29.625271875141493,1.104072102444615,2.4619471086678786,0.9305788670394435,3.002729542974908,19.728714090210897,0.7799987792968786,-0.24280214239858822,-2.109999465942387,-5.078621383680694,0.8586224517959202,-3.5943104248115425,-0.6256885070732316,2.1723961066797592,21.37410693095805,-14.42345615234251,1.4843109588691545,2,1.2949991226196325,1.8699998855590891,0.457499504089359,3.0000000000000036,-0.26000022888183594,1,-0.019343742954504473,-1.2121203363870185,29.04999923706055,1.2941130271852948,29.0,1.0170944072302996,28.95000076293945,-0.019343742954504473
5779,2003-02-05,28.88999938964844,29.56999969482422,28.76000022888184,29.149999618530273,3072600.0,-0.0020725862421330232,-2.1153912459789965,2.00001467200725,18.28791319707311,25.161536646652145,0.8523861841865568,2.4050419709189583,0.9684498130092045,3.00201326028343,19.860285150463653,0.8099994659423793,-0.7499451357029372,-2.0175007820129345,-5.106693460942825,1.0716918969169562,-3.56209712147788,-0.47290444254798913,1.98715780063824,18.64400478453456,-16.83778517373854,1.5445963394649451,2,0.8900003433227504,1.9400014877319336,0.48500061035155895,3.060001373291012,0.2900009155273402,2,-0.02907581067270182,-1.4761898995159073,28.95000076293945,-1.2121203363870185,29.04999923706055,1.2941130271852948,29.0,-0.02907581067270182
5780,2003-02-06,28.60000038146973,29.10000038146973,28.420000076293945,28.770000457763672,2198700.0,-0.01003804133975239,-1.566035563009014,0.6538458716942329,6.066963888468919,21.992974777025424,0.8018709281084568,2.575036546819444,1.245709841315282,3.2213276406812064,19.929377305645684,0.6800003051757848,-1.1883803540669078,-2.1474998474121065,-5.370632689264763,1.07563299444055,-3.759066268338433,-0.5359334264857765,2.0564410974176788,15.652205642105294,-11.186452417965722,1.6115664209263287,2,0.7349996566772425,2.1050004959106445,0.7624998092651332,3.350000381469723,2.289999008178711,3,-0.007342691923785782,-2.1153912459789965,28.88999938964844,-1.4761898995159073,28.95000076293945,-1.2121203363870185,29.04999923706055,-0.007342691923785782
5781,2003-02-07,28.45000076293945,29.190000534057614,28.229999542236328,28.979999542236328,2107800.0,-0.005244741836698208,1.0210530965278328,3.1176384790585296,2.1096734006030857,18.26846624207269,0.7448866868556294,2.5651450689592856,1.407399906594346,3.298573730784131,20.066634902526737,0.9600009918212855,-1.5424659251298536,-2.112499427795413,-5.420313903523681,1.1953150479328585,-3.7664066656595487,-0.45859218993127726,1.9380677476367438,16.417999675465826,-1.1180644694822028,1.6539072378641357,2,0.6799993515014684,2.1599998474121165,0.5649995803833043,3.5000000000000036,2.5499992370605504,4,-0.026713539841863754,-1.566035563009014,28.60000038146973,-2.1153912459789965,28.88999938964844,-1.4761898995159073,28.95000076293945,-0.026713539841863754
5782,2003-02-10,28.35000038146973,28.479999542236328,27.60000038146973,28.38999938964844,2562100.0,-0.0035149518027425275,7.00001733958737,0.07547000057580418,2.475212700313321,15.30936209388242,0.7006626121562434,2.489565572179078,1.5336439407007134,3.3442997695128973,20.08023042416679,0.879999160766598,-1.8520634430814695,-2.0199997901916475,-5.374349551099595,1.3343499707162998,-3.6971746706456194,-0.34282490973767565,1.7359384735388836,38.071079259561266,21.024944489336775,1.677174880453973,2,0.43999958038329723,1.9450006484985387,0.9000000953674281,3.600000381469723,2.539999008178711,0,-0.021164034334966164,1.0210530965278328,28.45000076293945,-1.566035563009014,28.60000038146973,-2.1153912459789965,28.88999938964844,-0.021164034334966164
5783,2003-02-11,28.31999969482422,28.95000076293945,28.06999969482422,28.670000076293945,1929900.0,-0.001058225264262136,-1.0705898192507406,8.750226503266415,3.0029589696418526,12.373868969480121,0.5922861080584916,2.304573482821752,1.5839555344237226,3.318182961503336,19.735479273811567,0.8800010681152308,-1.9126748683255528,-1.8385004997253418,-5.147208539410464,1.4702075399597803,-3.492854519567903,-0.18414647988278077,1.3681890044181735,36.548201234064564,17.156569368458232,1.6543540198425608,2,0.40500068664551137,1.97500133514405,1.8475003242492676,3.6300010681152344,2.5,1,-0.012358770665301111,7.00001733958737,28.35000038146973,1.0210530965278328,28.45000076293945,-1.566035563009014,28.60000038146973,-0.012358770665301111
5784,2003-02-12,27.90999984741211,28.68000030517578,27.70000076293945,28.420000076293945,2074000.0,-0.014477395897961154,-1.1075295280637012,1.4571419229323002,2.777738041310201,10.21337236240106,0.8380167287439058,2.4727621807292763,2.0066970173623915,3.6903477453875304,19.489271538645557,0.9799995422363317,-1.965450227402787,-2.0145003318786614,-5.26052782661354,1.2315271628562137,-3.637514079246099,-0.39148658451122387,1.4440787209866564,19.496819886326694,0.573305708200774,1.623013747367438,2,0.6750001907348633,2.3850011825561594,2.3174996376037598,4.040000915527344,3.9099998474121094,2,0.02794699716624427,-1.0705898192507406,28.31999969482422,7.00001733958737,28.35000038146973,1.0210530965278328,28.45000076293945,0.02794699716624427
5785,2003-02-13,27.35000038146973,28.0,26.899999618530273,28.0,3334200.0,-0.020064473987960407,2.3846185447214827,1.2745084839577023,3.205082355357959,8.100358456882843,1.2820047630313596,2.7981839235980956,2.578029318389163,4.2119054664285756,19.791189068111443,1.1000003814697266,-1.9920073924277268,-2.334499740600581,-5.597449367604337,0.9284498864031754,-3.965974554102459,-0.7030249270987028,1.7234256770203906,19.65068048175128,-1.5532668021437672,1.6314748135018773,2,0.884999275207516,2.5950002670288086,2.877499103546139,4.600000381469723,3.14999961853027,3,0.06691041675253206,-1.1075295280637012,27.90999984741211,-1.0705898192507406,28.31999969482422,7.00001733958737,28.35000038146973,0.06691041675253206
5786,2003-02-14,28.25,28.25,26.899999618530273,27.07999992370605,3861700.0,0.032906749761511644,1.307692809296123,-1.800001173753709,28.65327367533395,9.289754134765486,0.29550509922311363,1.623046512431248,1.701343752521968,3.2632981299049284,19.867320451617815,1.3500003814697266,-2.0030830278052534,-1.2070001602172837,-4.176629677658667,1.7626293572240996,-2.6918149189379754,0.27781459850340795,0.4322092992973481,65.85364038217674,41.53564407135772,1.4848147587206917,2,-0.015000343322753906,1.6950006484985387,1.9774994850158691,3.700000762939453,2.360000610351559,4,0.09345130582826333,2.3846185447214827,27.35000038146973,-1.1075295280637012,27.90999984741211,-1.0705898192507406,28.31999969482422,0.09345130582826333
5787,2003-02-18,28.920000076293945,29.559999465942386,28.45000076293945,28.45000076293945,3428900.0,0.02371681685996263,-3.723405636832132,0.40170878863807347,41.542277698805655,12.013454880767561,-0.4412799062454127,0.6666792058975766,1.0322978854256242,2.5592698945101233,19.177127547196037,1.3099994659423864,-1.9007426675063108,-0.3335000038146987,-2.7987040071879967,2.1317039995585993,-1.5661020055013495,0.8991019978719521,-2.020000457763672,75.93987118942545,49.53688390267005,1.232602001686649,2,-0.6850004196166992,1.0250005722045934,1.3074994087219238,3.030000686645508,1.7199993133544957,1,0.07192254212374838,1.307692809296123,28.25,2.3846185447214827,27.35000038146973,-1.1075295280637012,27.90999984741211,0.07192254212374838
5788,2003-02-19,28.60000038146973,29.18000030517578,28.32999992370605,28.8799991607666,2539000.0,-0.01106499633402569,-1.0731724336847106,-0.5957429539597713,39.20186794957616,14.337227631045678,-0.19684971834082177,0.7419766729294963,1.377277609094751,2.82227790586985,18.934727973374997,0.8500003814697301,-1.8082083901769543,-0.4739997863769503,-2.5273144349427596,1.579314862188859,-1.500657110659855,0.5526575379059544,-1.7000007629394567,63.90980678413837,35.797191408017234,1.026657324282905,2,-0.370000839233402,1.3450002670288086,1.9249992370605362,3.2399997711181605,1.9200000762939418,2,0.08006989432288347,-3.723405636832132,28.920000076293945,1.307692809296123,28.25,2.3846185447214827,27.35000038146973,0.08006989432288347
5789,2003-02-20,28.3799991607666,28.899999618530273,28.25,28.8799991607666,2457200.0,-0.007692350271633952,1.4074019129967927,1.7857220708447092,42.710973114175175,18.408784211679706,-0.06347498993580203,0.7591082962752225,1.5837886355314126,2.965706011088482,19.579700089193814,0.6499996185302734,-1.7057507009305475,-0.5405009269714363,-2.281129551871416,1.2001276979285436,-1.410815239421428,0.32981338547855543,-1.4267995452880875,55.63908372687332,24.50972872353707,0.8703143124499908,2,-0.14999961853027344,1.5650014877319371,2.222500801086426,3.2450008392333984,1.570001602172848,3,0.08597606082493292,-1.0731724336847106,28.60000038146973,-3.723405636832132,28.920000076293945,1.307692809296123,28.25,0.08597606082493292
5790,2003-02-21,28.57999992370605,28.85000038146973,28.1200008392334,28.1200008392334,2366400.0,0.0070472434409347695,-2.1739173701756576,-0.9199981689453054,44.827584586929724,23.15521878793822,-0.29794306976147666,0.3626915804892512,1.3826596909958404,2.70899768288454,21.005022131285394,0.7299995422363317,-1.5814482155090843,-0.20400018692016886,-1.5358039700722976,1.12780359623196,-0.8699020784962315,0.46190170465589375,-1.5746643112182603,63.15790983259766,29.463306168560486,0.6659018915760637,2,-0.350000381469723,1.3650007247924876,2.1325001716613805,2.795000076293949,0.899999618530277,4,0.1133659824971065,1.4074019129967927,28.3799991607666,-1.0731724336847106,28.60000038146973,-3.723405636832132,28.920000076293945,0.1133659824971065
5791,2003-02-24,27.93000030517578,28.63999938964844,27.82999992370605,28.63999938964844,2382300.0,-0.022743163760162166,1.2816915786419631,-1.5434793425439302,37.98284368499762,27.100511119569806,0.30233072534274896,0.8731632570878247,1.9994539874982422,3.347911475776506,22.071869446602467,0.8099994659423899,-1.4915059825152568,-0.7369997978210456,-1.9222086273171008,0.4482090316750096,-1.3296042125690732,-0.14439538307301802,-0.8735714156188976,5.780370400587601,-27.458840509615158,0.5926044147480283,2,0.2999992370605469,2.0150003433227575,3.234999656677246,2.9850006103515625,1.489999771118164,0,0.09201574173803229,-2.1739173701756576,28.57999992370605,1.4074019129967927,28.3799991607666,-1.0731724336847106,28.60000038146973,0.09201574173803229
5792,2003-02-25,28.29999923706055,28.29999923706055,27.25,27.60000038146973,2488700.0,0.013247365837522063,2.000002724788226,-0.9859151524268979,43.40769284338082,31.589925994429695,-0.08438024058893845,0.41081435544770883,1.6047002075591443,2.952259879666123,22.52674880072623,1.0499992370605504,-1.3107826390725883,-0.2950008392333956,-1.376140698349289,0.7861390198824978,-0.8355707687913423,0.2455690903245511,-1.1934989359759562,54.40409694468511,18.85172937586568,0.5405699295579464,2,-0.0699996948242223,1.6450014114379883,2.9000005722045863,2.600000381469716,2.350000381469723,1,0.08162549242283812,1.2816915786419631,27.93000030517578,-2.1739173701756576,28.57999992370605,1.4074019129967927,28.3799991607666,0.08162549242283812
5793,2003-02-26,27.51000022888184,28.34000015258789,27.45000076293945,28.149999618530273,2207700.0,-0.027915160052165655,-1.342108829537856,-0.9142863370944443,37.80919025607343,35.48230957384783,0.6466381527620761,1.0922055186844126,2.384754946259708,3.727399785451059,22.48388462959711,0.889999389648441,-1.1118844460674708,-0.9804998397827127,-2.0566425763233305,0.09564289675790505,-1.5185712080530216,-0.44242847151240383,-0.35442994450009024,15.757593272259845,-21.02751538458302,0.5380713682703092,2,0.7199993133544886,2.3900003433227504,3.7850008010864222,3.389999389648427,4.039999008178711,2,0.11377677698019495,2.000002724788226,28.29999923706055,1.2816915786419631,27.93000030517578,-2.1739173701756576,28.57999992370605,0.11377677698019495
5794,2003-02-27,28.07999992370605,28.10000038146973,27.309999465942386,27.60000038146973,3094800.0,0.02071972701133551,2.0384623849172456,-0.749999999999993,45.622890757705584,40.1953993963309,0.1154273499097691,0.43088488035310135,1.8186441060123535,3.132132573604242,22.483484481673536,0.7900009155273438,-0.9297152038875751,-0.3385001182556202,-1.31246157762979,0.6354613411185497,-0.8254808479427069,0.1484806114314665,-0.8763410556930893,51.87498286366837,11.90378286430201,0.4869807296870857,2,0.149999618530277,1.4649991989135778,3.387501239776615,2.265001296997074,3.4600009918212926,3,0.08689460614982747,-1.342108829537856,27.51000022888184,2.000002724788226,28.29999923706055,1.2816915786419631,27.93000030517578,0.08689460614982747
5795,2003-02-28,28.13999938964844,28.559999465942386,27.739999771118164,28.18000030517578,3131800.0,0.0021367331234121156,1.050001192094023,-0.08333532015671447,47.35041492179548,42.27285953482663,0.20034210078291892,0.32368628674582567,1.76943609566597,3.045680593103768,22.061330780649012,0.8199996948242223,-0.7824272011714406,-0.23800058364867738,-1.185920064611519,0.7099188973141644,-0.7119603241300965,0.2359591568327417,-0.8892137096768913,64.02876118338008,20.20751940641138,0.4739597404814203,2,0.26500034332275035,1.220000267028805,3.250001430511471,2.205001831054684,3.360000610351559,4,0.06432130108562961,2.0384623849172456,28.07999992370605,-1.342108829537856,27.51000022888184,2.000002724788226,28.29999923706055,0.06432130108562961
5796,2003-03-03,27.739999771118164,28.3799991607666,27.54999923706055,28.20000076293945,2981800.0,-0.014214627832487503,1.0243955200446513,11.499761586878675,45.04064359859442,42.66156685702538,0.5815460837980808,0.6581959149081733,2.169354088388051,3.429406874451459,21.68276832181623,0.8299999237060511,-0.5907431608944052,-0.5750001907348619,-1.5163205481131214,0.3663201666433977,-1.0456603694239917,-0.10434001204573207,-0.44302981542719877,37.40457792978324,-6.848908606204098,0.4706601786891293,3,0.47500038146972656,1.1549997329711914,3.505001068115238,2.605001449584961,3.719999313354492,0,0.06272529868330379,1.050001192094023,28.13999938964844,2.0384623849172456,28.07999992370605,-1.342108829537856,27.51000022888184,0.06272529868330379
5797,2003-03-04,28.15999984741211,28.60000038146973,28.01000022888184,28.04999923706055,3813900.0,0.015140594079284586,-5.210572811050888,-0.23913124603499805,48.776759034099555,43.72544364419464,0.04738586386450905,0.1771849688006526,1.76124346142592,2.973535554101133,21.613417135130376,0.860000610351566,-0.3649521434252456,-0.1105001449584968,-0.9874680346079927,0.7664677446909991,-0.548984089783243,0.32798379986624937,-0.8177693015161154,65.89145567561467,19.809722663791923,0.4384839448247471,3,-0.08500003814697266,0.41499996185302734,2.950001239776615,2.1850013732910156,2.710000991821289,1,0.044744326552176084,1.0243955200446513,27.739999771118164,1.050001192094023,28.13999938964844,2.0384623849172456,28.07999992370605,0.044744326552176084
5798,2003-03-05,28.38999938964844,28.38999938964844,27.32999992370605,27.32999992370605,2693700.0,0.008167597424808548,1.0,9.636305312803817,53.77358320812606,44.95462254352252,-0.2408644631033674,-0.10215723347462813,1.543794473347809,2.7052849453583967,21.746684252548896,1.05999946594239,-0.2800673428388798,0.14749946594238494,-0.6719963944054115,0.9669953262901814,-0.26224846423151504,0.5572473961162849,1.1700000762939453,83.7208649006701,32.86039978438302,0.4097479301738986,3,-0.33999919891357777,0.07500076293944957,2.4950017929077113,1.955001831054684,2.75,2,0.07960550466605065,-5.210572811050888,28.15999984741211,1.0243955200446513,27.739999771118164,1.050001192094023,28.13999938964844,0.07960550466605065
5799,2003-03-06,28.04999923706055,28.649999618530273,27.70000076293945,28.020000457763672,3519000.0,-0.011976053536368214,-1.8358252294518014,0.028300749444442608,55.700318751015416,46.162704117309815,0.05297314574749734,0.1809636620469881,1.8694417713099405,3.000197771696218,21.889815706997943,0.9499988555908239,-0.3047860846884376,-0.1505006790161083,-0.9144922610171307,0.613490902984914,-0.5324964700166177,0.2314951119844011,1.465400238037109,54.54541513741622,-0.252018624576813,0.38199579100051095,3,-0.09999942779541371,0.39000034332275035,2.79500150680542,2.2950019836425746,3.0500011444091797,3,0.12477718699456108,1.0,28.38999938964844,-5.210572811050888,28.15999984741211,1.0243955200446513,27.739999771118164,0.12477718699456108
5800,2003-03-07,28.38999938964844,28.5,27.5,27.54999923706055,2395500.0,0.012121217890753933,-1.127662682872374,28.001144455744395,51.254475263593655,47.63732984826494,-0.3540444569255392,-0.18506424526561815,1.5345403062534722,2.6003431427117896,21.76891633988484,1.0,-0.2864107714802451,0.19999952316284464,-0.5464445820250603,0.9464436283507496,-0.17322252943110783,0.5732215757567971,1.0816920944213848,80.30300840967578,25.792729378120583,0.3732220525939527,3,-0.43999958038330433,-0.014999389648441053,2.4550013542175293,1.955001831054684,3.7400016784667933,4,0.1109546175977536,-1.8358252294518014,28.04999923706055,1.0,28.38999938964844,-5.210572811050888,28.15999984741211,0.1109546175977536
5801,2003-03-10,27.690000534057614,28.28000068664551,27.670000076293945,28.20000076293945,1829300.0,-0.024656529434307073,-1.2181794221786453,-0.6071430193323373,39.03743097331954,47.15174519603591,0.344564938604929,0.479670923496041,2.2367669878639482,3.249860516174092,21.456875169350116,0.7199993133544957,-0.29244388219497,-0.46199932098388885,-1.229787416637894,0.3057887746701162,-0.8458933688108914,-0.07810527315688631,1.7388571188049369,27.27277981677882,-23.51362312422214,0.38389404782700287,3,0.2899990081787145,0.5449991226196325,3.135000228881843,2.6550006866455114,4.239999771118168,0,0.13759477762581618,-1.127662682872374,28.38999938964844,-1.8358252294518014,28.04999923706055,1.0,28.38999938964844,0.13759477762581618
5802,2003-03-11,27.75,28.07999992370605,27.51000022888184,27.649999618530273,2158800.0,0.002166827908457014,-2.0000050193496115,-0.1960790913544787,42.05606610339832,47.62362029018311,0.221652657315218,0.39254201343979744,2.1845741557910827,3.122450470117073,20.61700734255032,0.5699996948242116,-0.3256746592473192,-0.371999835968019,-1.1539700617146167,0.4099703897785787,-0.7629849488413178,0.018985276905279846,1.636880498279421,31.818194954194905,-16.593202364906805,0.3909851128732981,3,0.22999954223632812,0.4849996566772461,3.0525007247924805,2.595001220703125,2.6800003051757812,1,0.1336936607017174,-1.2181794221786453,27.690000534057614,-1.127662682872374,28.38999938964844,-1.8358252294518014,28.04999923706055,0.1336936607017174
5803,2003-03-12,27.96999931335449,28.0,27.520000457763672,27.75,2354900.0,0.007927903183945428,2.428559750955375,2.1999847412691094,46.16822190009188,47.68421263933715,0.08243514926833839,0.15281185229297378,1.9783226478352525,2.8284502672922294,20.466020499078216,0.4799995422363281,-0.2629545432045113,-0.13450050354004262,-0.9134732431074717,0.6444722360273865,-0.5239868733237572,0.2549858662436719,1.3757435734334642,40.8695190660288,-6.3538441987096235,0.38948636978371437,3,0.020000457763675428,0.26500034332275746,2.6550006866455114,2.3750019073486364,2.7600002288818395,2,0.10368257408194803,-2.0000050193496115,27.75,-1.2181794221786453,27.690000534057614,-1.127662682872374,28.38999938964844,0.10368257408194803
5804,2003-03-13,28.690000534057614,28.690000534057614,27.5,28.3700008392334,3247400.0,0.02574191056055386,6.437510430822926,1.4545486071976699,50.93697361033127,48.08271916028556,-0.6056258824036966,-0.533089256321567,1.2781401283587428,2.0428334954784226,19.591678112193144,1.1900005340576136,-0.2379020875259883,0.546500682830807,-0.2687298381114651,1.361731203773079,0.13888542235967094,0.954115943301943,0.615427493468701,100.0,52.52883839375923,0.40761526047113544,3,-0.6800003051757812,-0.45500087738036754,1.842499732971195,1.6550006866455114,1.8500003814697301,3,0.08539556674746174,2.428559750955375,27.96999931335449,-2.0000050193496115,27.75,-1.2181794221786453,27.690000534057614,0.08539556674746174
5805,2003-03-14,29.18000030517578,29.35000038146973,28.739999771118164,28.76000022888184,2477100.0,0.017079113349492303,-1.6521708483122228,1.312501490117544,60.9457183495107,49.84994968816515,-1.0421841976497959,-0.9264606486455094,0.8040677174923232,1.4834935280075001,17.779946308717804,0.6599998474121165,-0.09018262400108767,0.9450004577636726,0.09472488543079294,1.7952760300965522,0.519862671597231,1.3701382439301142,-1.8500003814697301,90.8108085816235,36.493573334669016,0.42513778616644016,3,-0.8400001525878906,-0.9500007629394531,1.125,1.1650009155273438,2.0100002288818324,4,0.06579849404434013,6.437510430822926,28.690000534057614,2.428559750955375,27.96999931335449,-2.0000050193496115,27.75,0.06579849404434013
5806,2003-03-17,30.88999938964844,30.989999771118164,28.75,29.10000038146973,4531500.0,0.05860175005444912,1.2512563103055385,4.2619016262415155,68.36880733547817,52.02684394387388,-2.523767041994059,-2.5597778340396893,-0.8991417835814524,-0.29091728439527387,16.831357147826438,2.239999771118164,0.014698427683537574,2.5229995727539105,1.062327893578896,3.983671251928925,1.7926637331664033,3.2533354123414178,-3.519599456787116,97.13465936882615,41.05921404006,0.7303358395875071,3,-1.7299995422363317,-1.9449996948242223,-0.8699989318847692,-0.544998168945316,-0.12999916076660156,0,0.0401424960494603,-1.6521708483122228,29.18000030517578,6.437510430822926,28.690000534057614,2.428559750955375,27.96999931335449,0.0401424960494603
5807,2003-03-18,31.0,31.270000457763672,30.29999923706055,31.190000534057614,3603400.0,0.003561042814018922,4.542858077067679,-0.10614560856708824,77.39404553624807,54.65133975810966,-2.445744303553429,-2.6413854663965637,-1.0673447075766944,-0.45847801625430407,17.620260235851358,0.9700012207031214,0.11628821379254362,2.5290001869201646,0.6626793465420739,4.395321027298255,1.5958397667311175,3.4621606071092117,-3.4848160736083997,92.83818501380678,30.354844840946875,0.933160420189046,3,-1.614999771118164,-1.9149999618530273,-1.1299996376037598,-0.654998779296875,-1.1800003051757812,1,0.030000009844380005,1.2512563103055385,30.88999938964844,-1.6521708483122228,29.18000030517578,6.437510430822926,28.690000534057614,0.030000009844380005
5808,2003-03-19,30.88999938964844,31.020000457763672,30.309999465942386,31.0,3117400.0,-0.0035484067855341417,8.46658359188236,0.578948953470855,73.77326941938155,56.65944538792812,-2.172261669798811,-2.4780798497494025,-0.9951357387315412,-0.41971595473733103,18.339531080487447,0.7100009918212855,0.2783967064687154,2.3044996261596715,0.1466404503115477,4.462358802007795,1.2255700382356096,3.3834292140837334,-3.149526471374518,89.92039729510685,25.017206660724497,1.0789295879240626,3,-1.5049991607666051,-1.8049993515014684,-1.347498893737793,-0.5949983596801722,-0.9699993133544957,2,-0.014891521319576606,4.542858077067679,31.0,1.2512563103055385,30.88999938964844,-1.6521708483122228,29.18000030517578,-0.014891521319576606
5809,2003-03-20,30.81999969482422,30.989999771118164,30.0,30.45000076293945,2457800.0,-0.002266095701111581,1.788735345633509,-3.3636079900126252,72.63514471367843,59.03507532682644,-1.8640398610001618,-2.3356592378196908,-0.9803168437242107,-0.40883231869975845,18.87258510666835,0.9899997711181641,0.39504144467704094,2.1124999046325676,-0.2615160742685916,4.486515883533727,0.9254919151819863,3.299507894083149,-2.86775512418091,82.21341340677252,16.489115042927423,1.1870079894505803,3,-1.4349994659423828,-1.734999656677246,-1.3099989891052175,-0.5249986648559499,-0.31999969482421875,3,-0.002920186680047454,8.46658359188236,30.88999938964844,4.542858077067679,31.0,1.2512563103055385,30.88999938964844,-0.002920186680047454
5810,2003-03-21,31.81999969482422,31.899999618530273,30.6299991607666,31.11000061035156,3321800.0,0.03244646365677717,1.9195448665950496,1.9189219840606966,81.28834992951286,63.72962187751458,-2.5997154194909484,-3.2469539376344834,-2.020501913961315,-1.489239048617943,19.57304852050576,1.2700004577636719,0.4929150126871278,2.9504999160766587,0.20067539008031687,5.700324442073001,1.575587653078486,4.325412179074831,-3.668689770953687,97.46031957478836,26.990763962378466,1.3749122629981712,3,-2.119999885559082,-2.4200000762939453,-2.379999160766598,-1.52499866485595,-0.30999946594237926,4,-0.04022623480744647,1.788735345633509,30.81999969482422,8.46658359188236,30.88999938964844,4.542858077067679,31.0,-0.04022623480744647
5811,2003-03-24,30.5,31.88999938964844,29.79999923706055,31.8700008392334,5106200.0,-0.04148333461608822,1.9645435545725558,-1.9295811349544825,65.76819898946482,66.36430330929974,-0.9378212919639921,-1.8177408076831583,-0.7681376764232795,-0.24360801964426315,19.66487305418334,2.0900001525878906,0.5852745149043272,1.502000236511229,-1.3026169219767674,4.3066173949992255,0.09969165726723261,2.9043088157552255,-2.0487949005566897,33.33336360870284,-36.15731109502069,1.4023085792439978,3,-0.8000001907348633,-1.1000003814697266,-1.4099998474121094,-0.5549993515014613,0.36000061035155895,0,0.022622968329757853,1.9195448665950496,31.81999969482422,1.788735345633509,30.81999969482422,8.46658359188236,30.88999938964844,0.022622968329757853
5812,2003-03-25,30.61000061035156,30.899999618530273,30.13999938964844,30.399999618530273,3947900.0,0.003606577388575616,-1.0821882732258532,-0.15328530159061382,65.20548940219501,68.47955525397788,-0.6699157941324572,-1.840154274610505,-0.947501895430026,-0.4304877497197559,19.23324624604477,0.7600002288818324,0.7037979194955213,1.4965007781982393,-1.3765117377642788,4.3695132941607575,0.05999452021698204,2.9330070361794967,-1.8828919493812926,38.57148695964114,-27.916281744068293,1.4365062579812584,3,-0.9100008010864222,-1.0350008010864222,-1.5200004577636683,-0.6649999618530202,0.18999862670899148,1,0.004900346799717292,1.9645435545725558,30.5,1.9195448665950496,31.81999969482422,1.788735345633509,30.81999969482422,0.004900346799717292
5813,2003-03-26,30.63999938964844,30.93000030517578,30.28000068664551,30.649999618530273,2382800.0,0.0009800319731694263,1.2806940052535472,-0.047619912625663945,68.52647313393572,70.43394408993393,-0.3144090234845507,-1.711381675426228,-1.059229045489353,-0.5251979925140411,18.8446035381965,0.6499996185302699,0.9807400081010478,1.36999959945679,-1.4761094541622448,4.216108653075825,-0.053054927352725656,2.7930541262663056,-1.6590594520733752,40.00000000000007,-26.84181125026842,1.423054526809517,3,-0.3199996948242223,-1.0649995803833043,-1.5499992370605504,-0.6949987411499023,1.7000007629394496,2,-0.02676239266183711,-1.0821882732258532,30.61000061035156,1.9645435545725558,30.5,1.9195448665950496,31.81999969482422,-0.02676239266183711
5814,2003-03-27,30.520000457763672,30.63999938964844,29.8700008392334,30.5,2516500.0,-0.0039164143040195665,4.923104009859454,-2.0000000000007105,65.73118260181634,70.96566234019011,0.10334176135441808,-1.4748264835032856,-1.025327490757796,-0.4608866045864062,18.128015371195016,0.7699985504150426,1.2537899328322766,1.1280006408691392,-1.712507890161426,3.968509171899708,-0.29225362464614335,2.5482549063844218,-1.305535745712188,34.285766186347814,-29.578776399474293,1.4202542655152837,3,-0.19500064849853516,-0.9450006484985352,-1.4325003623962402,-0.5749998092651332,1.8299980163574148,3,-0.019659252046868803,1.2806940052535472,30.63999938964844,-1.0821882732258532,30.61000061035156,1.9645435545725558,30.5,-0.019659252046868803
5815,2003-03-28,29.95000076293945,30.26000022888184,29.76000022888184,30.20000076293945,2271800.0,-0.018676267571261618,1.7027105048816917,-12.49971390425329,67.01808046543917,70.81558157685244,0.8873687429406552,-0.8034675505296995,-0.5356391197362171,0.04731028384174962,17.992848628477574,0.7600002288818324,1.4953569606597235,0.46750087738036683,-2.319890890939771,3.254892645700508,-0.9261950067797038,1.8611967615404374,-0.5206932583696613,8.92021638117583,-57.11204147851009,1.39369588416007,3,0.8799991607666051,-0.37500095367431285,-0.8625006675720179,-0.005000114440910863,3.0099983215332067,4,0.018363913958263645,4.923104009859454,30.520000457763672,1.2806940052535472,30.63999938964844,-1.0821882732258532,30.61000061035156,0.018363913958263645
5816,2003-03-31,29.479999542236328,29.85000038146973,29.01000022888184,29.51000022888184,2881000.0,-0.01569286172722595,1.3661943075125016,0.12000274658204546,62.26950162733378,69.13507669808419,1.2698681283063564,-0.20704124312480587,-0.17402109853233583,0.4898306799575458,17.49839681374044,0.9400005340576101,1.6600567957475256,-0.08950033187866069,-2.753794284986185,2.5747936212288636,-1.4216473084324228,1.2426466446751014,2.4200000762939453,24.479129931166433,-43.985680959117055,1.3321469765537612,3,0.9750003814697266,0.0950002670288086,-0.3924994468688965,0.4650011062622106,3.319999694824226,0,0.06886026859454675,1.7027105048816917,29.95000076293945,4.923104009859454,30.520000457763672,1.2806940052535472,30.63999938964844,0.06886026859454675
5817,2003-04-01,29.420000076293945,29.649999618530273,29.149999618530273,29.479999542236328,2677700.0,-0.002035260070354483,1.5000023841880648,1.999936423167161,60.52250284026107,67.66276930040414,1.2093512943065896,-0.05038922159904047,-0.2314619416266197,0.5078300037976646,17.29464058288897,0.5,1.7293313315108847,-0.212499809265136,-2.7947866623886597,2.369787043858384,-1.503643235826896,1.078643617296624,2.4221995544433597,21.354157870842556,-48.51098550217711,1.29114342656176,4,1.0349998474121094,0.1549997329711914,-0.33249998092651367,0.5250005722045934,3.539999008178711,1,0.048946313063334745,1.3661943075125016,29.479999542236328,1.7027105048816917,29.95000076293945,4.923104009859454,30.520000457763672,0.048946313063334745
5818,2003-04-02,30.649999618530273,30.8700008392334,29.920000076293945,30.09000015258789,2597500.0,0.04180827800974196,-1.1111137013387473,-9.333407508662619,63.24324115337924,66.61922446037089,-0.06512050961624283,-1.161968721877269,-1.541240020258165,-0.7526534936006186,16.70610658447625,1.4500007629394531,1.6191920051221196,0.9044997215270989,-1.646458562133958,3.4554580051881594,-0.37097942030343134,2.179978863357629,1.1355560241699223,88.17198126286945,21.204994126831195,1.2754791418305302,4,-0.19499969482421875,-1.0450000762939453,-1.5624995231628418,-0.7049989700317347,3.000001907348633,2,0.004893951725845724,1.5000023841880648,29.420000076293945,1.3661943075125016,29.479999542236328,1.7027105048816917,29.95000076293945,0.004893951725845724
5819,2003-04-03,31.54999923706055,32.299999237060554,30.38999938964844,30.899999618530273,6646000.0,0.02936377258504619,-1.2874248624596256,1.1607147114621608,65.17285321860908,64.82861371471492,-0.9506511044882444,-1.8828472913342118,-2.4883489688370943,-1.6705488989277377,16.850895803491632,1.909999847412113,1.4604956107778975,1.6294993400573752,-0.911908854917332,4.170907535032082,0.3587952425700216,2.9002034375447288,-2.539999008178711,77.20364054409882,12.705279588938737,1.2707040974873531,4,-0.8949995040893519,-1.7449998855590785,-2.4849991798400914,-1.6049985885620117,1.389999389648434,3,0.02503964927515301,-1.1111137013387473,30.649999618530273,1.5000023841880648,29.420000076293945,1.3661943075125016,29.479999542236328,0.02503964927515301
5820,2003-04-04,31.540000915527344,32.080001831054695,31.29999923706055,31.29999923706055,4159100.0,-0.00031690401822459524,-5.499976158309051,0.3692335681818774,55.31916421250181,63.66760985060791,-1.1002505702310224,-1.712562786308517,-2.5220341002900106,-1.6671898189341547,16.80703163428719,0.7800025939941442,1.3464681481643908,1.462000942230226,-1.0704543020103472,3.994456186470803,0.19577332010993942,2.7282285643505126,-2.464200706481929,76.89974010192994,15.846828555129122,1.2662276221202877,4,-0.8850011825561452,-1.725001335144043,-2.6525015830993652,-1.595000267028805,1.2399978637695312,4,0.025681595912540933,-1.2874248624596256,31.54999923706055,-1.1111137013387473,30.649999618530273,1.5000023841880648,29.420000076293945,0.025681595912540933
5821,2003-04-07,31.5,32.740001678466804,31.5,32.22999954223633,3461100.0,-0.001268259808694272,-2.3972670028479803,-3.04164348724474,54.139074834417414,62.43800823196596,-1.0096586279392135,-1.4466622171461694,-2.4935547040837314,-1.635884547315257,16.91706995851976,1.240001678466804,1.2410317857163875,1.2315000534057603,-1.1106561006314521,3.5736562074429727,0.060421976387154075,2.4025781304243665,-2.359715810394281,65.45958309314378,8.079172013044307,1.1710780770186058,4,-0.6249990463256765,-1.4649991989135742,-2.6175003051757812,-1.5549993515014613,0.759998321533196,0,0.04634917728484633,-5.499976158309051,31.540000915527344,-1.2874248624596256,31.54999923706055,-1.1111137013387473,30.649999618530273,0.04634917728484633
5822,2003-04-08,31.459999084472656,31.61000061035156,31.09000015258789,31.3700008392334,2334000.0,-0.0012698703342013395,1.6666601458383563,-0.12328534476001358,54.77386886509188,60.9099410909833,-0.9346992590962202,-1.1746935790702295,-2.4486915504618807,-1.609051621285559,16.69436162805247,0.5200004577636683,0.962645919370452,1.0059991836547866,-1.068694297382514,3.0806926646920907,-0.0313475568638637,2.043345924173437,-2.1757261953124925,54.60986288064929,1.2899582927974365,1.0373467405186518,4,-0.5849981307983327,-1.4249982833862305,-2.904999256134033,-1.5149984359741175,0.8300018310546875,1,0.042593775956251356,-2.3972670028479803,31.5,-5.499976158309051,31.540000915527344,-1.2874248624596256,31.54999923706055,0.042593775956251356
5823,2003-04-09,30.8700008392334,31.8799991607666,30.82999992370605,31.84000015258789,2473000.0,-0.01875391806767268,1.000003633054261,-10.777980290346509,50.385217069046945,59.20483380956448,-0.34491586891778425,-0.37554946865679284,-1.856073360191452,-1.0447274553447627,16.52569003244362,1.0499992370605504,0.8664764585032572,0.27100086212158203,-1.4475036505881675,1.9895053748313316,-0.5882513942332928,1.1302531184764568,-1.4474987985009697,20.42557370556067,-28.031642904583887,0.859252256354875,4,0.005000114440925074,-0.8350000381469727,-2.5450010299682617,-0.9250001907348597,1.0699996948242152,2,0.06770321310076,1.6666601458383563,31.459999084472656,-2.3972670028479803,31.5,-5.499976158309051,31.540000915527344,0.06770321310076
5824,2003-04-10,31.13999938964844,31.13999938964844,30.149999618530273,30.25,2599100.0,0.008746308489629095,1.224720112469344,-0.9175257934674282,44.097213943791495,56.65807086271474,-0.5785606175046318,-0.47704766491650474,-2.1176815100105593,-1.338931029841273,17.156887125374368,0.9899997711181676,0.7733340806729316,0.41849946975708363,-1.059497121089482,1.8964960606036456,-0.32049882566619914,1.1574977651803664,-1.5847973634066364,38.2238989857185,-3.868083111598949,0.7389982954232818,4,-0.26499843597411754,-1.019998550415039,-2.882499217987064,-1.1949987411499023,0.020000457763668322,3,0.08060379529309936,1.000003633054261,30.8700008392334,1.6666601458383563,31.459999084472656,-2.3972670028479803,31.5,0.08060379529309936
5825,2003-04-11,31.10000038146973,31.60000038146973,31.0,31.229999542236328,1889000.0,-0.0012844896905170877,-2.6363667890067553,-0.14606657294220057,56.696442066121236,56.03884202258001,-0.400383769301925,-0.30127856851089163,-2.051208296132991,-1.3284055046451506,18.640585562305567,0.6000003814697301,0.6507875536773966,0.2825004577636747,-1.0119388766469761,1.5769397921743291,-0.3647192094416525,0.9297201249690019,-1.4174063691389271,36.67953696387164,-6.251002473821174,0.647219667205327,4,-0.1549997329711914,-0.9799995422363281,-2.9050006866455114,-1.1549997329711914,-0.39000129699707387,4,0.05916392998938935,1.224720112469344,31.13999938964844,1.000003633054261,30.8700008392334,1.6666601458383563,31.459999084472656,0.05916392998938935
5826,2003-04-14,32.130001068115234,32.189998626708984,31.059999465942386,31.18000030517578,2359600.0,0.03311899273349228,1.112156096587074,-7.307745352641895,64.07409422030324,56.43346328702914,-1.1342266039629045,-1.3002845433856862,-3.0438321097986787,-2.36941578435259,18.686040206435138,1.129999160766598,0.5894664919373191,1.2505010604858384,-0.17109889272578016,2.672101013697457,0.5397010838800291,1.9613010370916477,-2.325110749138993,97.05894177628473,51.36380043657884,0.7107999766058086,4,-0.8000001907348597,-2.0100002288818324,-3.967501163482666,-2.1850004196166957,-1.9000015258789062,0,0.020230242439259527,-2.6363667890067553,31.10000038146973,1.224720112469344,31.13999938964844,1.000003633054261,30.8700008392334,0.020230242439259527
5827,2003-04-15,31.93000030517578,32.150001525878906,31.5,32.09999847412109,2753900.0,-0.006224735645524948,3.814749929358576,-0.1789452972851349,61.579909063576686,56.24864861038441,-0.6042867989211587,-1.0825405395973569,-2.809619741525591,-2.1818590558597464,18.504028954093606,0.6500015258789062,0.5626653948500824,1.004000282287599,-0.4930340580502275,2.501034622625429,0.2554831121186858,1.7525174524565124,-2.0077055318199157,87.25497804210568,39.15240450087749,0.7485171701689144,4,-0.48499965667724254,-1.8099994659423793,-3.822500705718994,-1.9849996566772425,-1.4300003051757812,1,0.010335045825349498,1.112156096587074,32.130001068115234,-2.6363667890067553,31.10000038146973,1.224720112469344,31.13999938964844,0.010335045825349498
5828,2003-04-16,30.43000030517578,31.82999992370605,30.3700008392334,31.82999992370605,4476800.0,-0.04697776340944326,1.0857135461299259,8.235380576250211,49.35251660354575,54.49083343093292,0.962434775283036,0.4018326800992611,-1.2889091551365262,-0.7087403595694539,17.869937146064384,1.5599994659423828,0.5762208069237005,-0.4729997634887688,-1.986407966203302,1.0404084392257644,-1.2297038648460337,0.283704337868496,-0.39499725561547905,13.725530528345178,-34.63249897756265,0.7567041013572664,4,1.0150003433227575,-0.30999946594237926,-2.322500705718994,-0.48499965667724254,-0.22999954223633168,2,0.06112391034170317,3.814749929358576,31.93000030517578,1.112156096587074,32.130001068115234,-2.6363667890067553,31.10000038146973,0.06112391034170317
5829,2003-04-17,30.729999542236328,30.920000076293945,30.01000022888184,30.43000030517578,3182800.0,0.009858666909363212,1.6764689382804594,-0.21428522771705347,55.838317283614344,54.54851710550099,0.5966281246081522,0.09986528924694937,-1.562350461498081,-1.0106775956028216,17.50097486981406,0.9099998474121058,0.6302109052670488,-0.16850051879882955,-1.6834822600069046,1.3464812224092455,-0.9259913894028671,0.588990351805208,2.010002136230476,33.02751571157707,-19.47976953956337,0.7574908706040369,4,0.6450014114379954,-0.6099987030029261,-2.617499828338623,-0.7849988937377894,-0.10000038146972656,3,0.03937523624620365,1.0857135461299259,30.43000030517578,3.814749929358576,31.93000030517578,1.112156096587074,32.130001068115234,0.03937523624620365
5830,2003-04-21,30.540000915527344,31.34000015258789,30.36000061035156,30.989999771118164,2247800.0,-0.0061828385792145335,-1.419753551556126,-1.5,58.28126862646925,55.00876086017342,0.703879815760228,0.19926946724230987,-1.338105172588655,-0.817194947020603,16.470058169873408,0.9799995422363317,0.5624939185584275,-0.29449920654296946,-1.7526520525077487,1.1636536394218133,-1.0235756295253609,0.43457721643942193,2.14540073394776,24.311975970889165,-30.42950757777804,0.729076422982391,4,0.5599985122680664,0.19999980926514027,-2.4175009727478027,-0.595000267028805,0.5399990081787074,0,0.020301208686917205,1.6764689382804594,30.729999542236328,1.0857135461299259,30.43000030517578,3.814749929358576,31.93000030517578,0.020301208686917205
5831,2003-04-22,31.190000534057614,31.190000534057614,30.20000076293945,30.540000915527344,2360500.0,0.021283549412069336,2.0461549296188273,-1.4444472701533009,62.660958259317745,55.88510412619851,0.005903161959988523,-0.4178077979858017,-1.940763308707126,-1.4468024000478046,16.36697217064643,0.9899997711181641,0.41361817302979986,0.321000385284421,-1.1364798740265236,1.7784806445953691,-0.4077397443710531,1.049740514939895,1.441893087005628,55.14016775744933,-3.666598163422563,0.7287401296554739,4,-0.09000110626220348,-0.44499969482421164,-2.9050006866455043,-1.244999885559075,-0.5600013732910121,1,-0.015389594144470276,-1.419753551556126,30.540000915527344,1.6764689382804594,30.729999542236328,1.0857135461299259,30.43000030517578,-0.015389594144470276
5832,2003-04-23,30.76000022888184,31.26000022888184,30.56999969482422,31.190000534057614,3416600.0,-0.013786479570791932,1.421055801689158,-0.6615393192815381,50.888535561759355,55.94102840316657,0.36449723197122097,0.025303618634300307,-1.4642182790138705,-0.9910391107970185,16.279573623094194,0.6900005340576207,0.3547575605371165,-0.11649990081786754,-1.5699065402029468,1.3369067385672118,-0.8432032205104072,0.6102034188746721,1.8194555243377728,41.20879811864146,-13.309953913332386,0.7267033196925399,4,0.33999919891357067,0.11500072479248402,-1.7075004577636754,-0.8149995803833008,0.03000068664550426,2,-0.017230191245183102,2.0461549296188273,31.190000534057614,-1.419753551556126,30.540000915527344,1.6764689382804594,30.729999542236328,-0.017230191245183102
5833,2003-04-24,29.81999969482422,30.770000457763672,29.5,30.770000457763672,4997000.0,-0.030559184885018853,1.6736830270200813,2.209302531892657,36.11556397551731,55.054178406691655,1.2738508204185983,0.9493981419432558,-0.48666909761145405,-0.03351386579476312,15.912132019570183,1.2700004577636719,0.27846474307725444,-1.015500450134276,-2.541451209915323,0.5104503096467745,-1.7784758300247994,-0.2525250702437525,2.708066947908641,17.391286319957707,-32.84281806917196,0.7629753798905248,4,1.0249996185302734,1.0550012588501048,-0.5849995613098145,0.12500095367431996,0.8700008392333949,3,0.02280349805951909,1.421055801689158,30.76000022888184,2.0461549296188273,31.190000534057614,-1.419753551556126,30.540000915527344,0.02280349805951909
5834,2003-04-25,29.920000076293945,30.29999923706055,29.75,30.29999923706055,3093900.0,0.0033534668844106275,1.8947392196918769,0.3999987953597294,37.18353317746587,52.88607741906328,1.0980678635108632,0.8454912597438486,-0.5339671040675285,-0.11682684561650802,16.036665379478748,0.5499992370605504,0.1945286747194288,-0.8855000495910659,-2.4603749803832713,0.689374881201136,-1.6729375149871686,-0.09806258419496316,2.4869439007295995,22.82608921000529,-23.042130888196102,0.7874374653961015,4,0.9249992370605469,0.9550008773803782,-0.684999942779541,0.025000572204593396,2.6200008392333984,4,0.009358311695572219,1.6736830270200813,29.81999969482422,1.421055801689158,30.76000022888184,2.0461549296188273,31.190000534057614,0.009358311695572219
5835,2003-04-28,30.5,30.649999618530273,29.920000076293945,30.0,2781200.0,0.01938502413860621,-1.2121203363870185,-1.315792379623436,42.71136685782795,50.51244104545491,0.4738363875143037,0.32549698560085716,-1.03538517556861,-0.6742021859433365,16.298173332376546,0.7299995422363281,0.19639070361309763,-0.3330000877380357,-1.8635606101168491,1.1975604346407813,-1.0982803489274424,0.43228017345137104,1.7906662179426007,56.81817442917711,12.87342779159605,0.7652802611894077,4,0.3250007629394531,0.3750009536743235,-1.2649998664855957,-0.5549993515014613,2.1399993896484446,0,0.004262267566118139,1.8947392196918769,29.920000076293945,1.6736830270200813,29.81999969482422,1.421055801689158,30.76000022888184,0.004262267566118139
5836,2003-04-29,31.51000022888184,31.60000038146973,30.60000038146973,30.729999542236328,3972400.0,0.03311476160268323,1.0833311809455914,1.5600013732910227,50.31929226855971,49.261261401564134,-0.7077916225917527,-0.5529742114872782,-1.9824611904714189,-1.654836370035678,17.330530229409227,1.1000003814697301,0.2485069026892326,0.5755001068115284,-0.8423631677748027,1.993363381397856,-0.13343153048163714,1.284431744104694,0.6690393403430583,95.71427922670651,50.92432357353678,0.7089316372931646,4,-0.8450002670288121,-0.634999275207516,-1.9600005149841344,-1.5649995803833008,1.1400012969970668,1,-0.013646471026733109,-1.2121203363870185,30.5,1.8947392196918769,29.920000076293945,1.6736830270200813,29.81999969482422,-0.013646471026733109
5837,2003-04-30,30.86000061035156,31.65999984741211,30.82999992370605,31.65999984741211,4698300.0,-0.020628359689267683,1.0750017881410574,-1.0256391446282507,49.936627173175445,49.32616257596744,-0.2520375324320554,0.22181037571976603,-1.297392458933853,-0.9941210659146194,18.43604633283596,0.8299999237060582,0.20854463115039223,-0.146499538421633,-1.3740136693239897,1.0810145924807237,-0.7602566038728114,0.46725752702954537,1.2118773761043435,62.96299566784565,14.467711389458842,0.6137570654511776,4,-0.28000068664550426,0.015000343322764564,-1.3100008964538539,-0.9149999618530202,1.7000007629394567,2,-0.007453060435384629,1.0833311809455914,31.51000022888184,-1.2121203363870185,30.5,1.8947392196918769,29.920000076293945,-0.007453060435384629
5838,2003-05-01,30.79999923706055,30.86000061035156,30.0,30.86000061035156,3571300.0,-0.0019443088821872179,27.66603089834392,0.07500178814103935,47.78645742788087,48.43151148088594,-0.1497837426887081,0.30949341930976004,-1.1919800197809636,-0.909912397142957,18.449304554728656,0.860000610351559,0.02353538509629516,-0.2140008926391559,-1.4341546341712608,1.006152848892949,-0.8240777634052101,0.3960759781268983,1.1690036299371158,54.973786436852954,4.965291894984318,0.610076870766053,5,-0.21999931335449574,0.07500171661377308,-1.1624994277954137,-0.8549985885620117,1.639999389648434,3,-0.00032462083704132283,1.0750017881410574,30.86000061035156,1.0833311809455914,31.51000022888184,-1.2121203363870185,30.5,-0.00032462083704132283
5839,2003-05-02,32.34000015258789,32.360000610351555,30.95000076293945,30.95000076293945,6160400.0,0.05000003096345251,-1.028777649706335,-23.16612626359235,56.75380976175807,48.26179382925136,-1.6063096387972493,-1.2314237513305528,-2.660646264459281,-2.434548094404793,17.76085223184774,1.560001373291005,-0.10819059461455538,1.2864999771118164,-0.05211343918772826,2.625113393411361,0.6171932689620441,1.9558066852615887,-2.8400001525878906,99.1803092874572,45.524202200429286,0.6693067081497731,5,-1.409999847412113,-1.4649991989135671,-2.392500400543213,-2.394999504089352,0.6899986267089844,4,-0.051020396126938206,27.66603089834392,30.79999923706055,1.0750017881410574,30.86000061035156,1.0833311809455914,31.51000022888184,-0.051020396126938206
5840,2003-05-05,32.34999847412109,32.740001678466804,32.06999969482422,32.330001831054695,3534200.0,0.0003091626928268809,-1.4814846211447161,0.014386080465437897,51.34802334632165,47.00480106114069,-1.489160446677289,-1.2412681446203457,-2.6041705762063394,-2.423857584471584,17.12590433174777,0.6700019836425852,-0.04245959105260866,1.2559984207153256,-0.18934823141998436,2.701345072850632,0.5333250946476724,1.9786717467829789,-2.7927984619140567,85.76631512999847,36.04714203524234,0.7226733260676533,5,-1.2299976348876847,-1.4749975204467631,-2.39999866485595,-2.404997825622548,0.6900024414062571,0,0.005873336951105257,-1.028777649706335,32.34000015258789,27.66603089834392,30.79999923706055,1.0750017881410574,30.86000061035156,0.005873336951105257
5841,2003-05-06,32.959999084472656,33.169998168945305,32.02000045776367,32.049999237060554,3367600.0,0.018856279416505917,-1.3711356423455978,45.50763067534675,56.0093279811838,47.573777996632295,-2.0357654390338524,-1.8301118447656144,-3.1182837298865387,-3.021547239146294,16.108410484116035,1.1499977111816335,-0.030822422395718974,1.7929990768432624,0.13019139742624475,3.4558067562602837,0.9615952371347518,2.624402916551773,-3.2754870056152363,93.37541937626676,46.4047425696844,0.8314038397085101,5,-1.6250000000000036,-1.869999885559082,-2.7574992179870605,-3.0149984359741175,-0.7099990844726562,1,-0.009708728874782135,-1.4814846211447161,32.34999847412109,-1.028777649706335,32.34000015258789,27.66603089834392,30.79999923706055,-0.009708728874782135
5842,2003-05-07,32.799999237060554,33.15999984741211,32.400001525878906,32.900001525878906,4163000.0,-0.004854364437390957,1.4516117123713306,-0.10989264350180189,66.3900351448135,50.937608126554096,-1.7388152100938825,-1.6491268580905967,-2.874206642743445,-2.8476467778936794,15.533916811559894,0.7599983215332031,-0.018969637636679693,1.5659992218017642,-0.24766079118180784,3.37965923478534,0.65916921530998,2.472829228293552,-2.9063579927978616,88.32810266234777,35.61742192280937,0.906830006491787,5,-1.3400001525879013,-1.6400003433227646,-2.7849993705749583,-2.8549985885620153,-1.049999237060554,2,-0.004573101057031903,-1.3711356423455978,32.959999084472656,-1.4814846211447161,32.34999847412109,-1.028777649706335,32.34000015258789,-0.004573101057031903
5843,2003-05-08,32.959999084472656,33.18000030517578,32.450000762939446,32.59999847412109,2803200.0,0.004878044241882762,-1.212133122175058,-3.5999237078012043,65.72637160961395,54.10903461901499,-1.5718637242129034,-1.7333930277793428,-2.921068621975344,-2.9805394616972407,14.743966101224999,0.7299995422363352,-0.09146411436302415,1.6214991569519057,-0.33877178599282587,3.5817700998966373,0.6413636854795399,2.6016346284242715,-2.8697764247290074,90.13447238278358,33.49091598899102,0.9801354714723659,5,-1.409998893737793,-1.6199989318847656,-2.9449992179870605,-3.0149984359741175,-0.4799995422363281,3,-0.012135853224889193,1.4516117123713306,32.799999237060554,-1.3711356423455978,32.959999084472656,-1.4814846211447161,32.34999847412109,-0.012135853224889193
5844,2003-05-09,33.650001525878906,33.65999984741211,33.009998321533196,33.110000610351555,2506000.0,0.02093454067270617,1.3214441416893987,1.4999999999999902,70.48747684294015,57.195269061805234,-1.874217458072465,-2.3459910300816205,-3.5059582539808574,-3.6354747747835745,14.82556059232038,0.7000007629394531,-0.005745714352251241,2.18600149154663,-0.025988655276925954,4.397991638370186,1.0800064181348503,3.29199656495841,-3.3125966545006875,99.39034602108319,37.060178784916694,1.1059950734117785,5,-1.8200016021728516,-2.0700016021728516,-3.620001792907715,-3.7050008773803675,-0.9099998474121023,4,-0.03595847977122246,-1.212133122175058,32.959999084472656,1.4516117123713306,32.799999237060554,-1.3711356423455978,32.959999084472656,-0.03595847977122246
5845,2003-05-12,32.939998626708984,33.490001678466804,32.610000610351555,33.490001678466804,5342900.0,-0.021099639434604023,2.199986128450517,-1.0185224430975286,61.43788519367804,58.43066827570726,-0.8735671979494626,-1.571651570932147,-2.6988599007528222,-2.8911436043182093,14.403318159373601,1.0400009155273509,0.26628417018499206,1.3839986801147468,-0.9155698545227793,3.683567214752273,0.23421441279598554,2.533782947433508,-2.2703342577273773,56.09747020348161,-6.847147373459897,1.149784267318763,5,-1.1099987030029297,-1.3599987030029297,-2.709999084472649,-3.0399980545043945,-0.2599983215332031,0,0.002732245183365567,1.3214441416893987,33.650001525878906,-1.212133122175058,32.959999084472656,1.4516117123713306,32.799999237060554,0.002732245183365567
5846,2003-05-13,32.779998779296875,33.09999847412109,32.700000762939446,32.700000762939446,2743100.0,-0.004857311902932926,-9.000190739590995,-0.14545013177973085,63.685614443526376,59.95833352796849,-0.5749333399104302,-1.4339795989883726,-2.428726757419053,-2.7005907809991783,13.544949237120333,0.3999977111816406,0.5463351909447169,1.191498947143554,-1.160013192101239,3.5430110863883435,0.015742877521155663,2.3672550167659487,-1.811300862472219,30.158552350734634,-34.06756534773723,1.175756069622395,5,-0.9499988555908203,-1.1999988555908203,-2.5449991226196254,-3.1799993515014613,-0.6199989318847656,1,0.00793173111387313,2.199986128450517,32.939998626708984,1.3214441416893987,33.650001525878906,-1.212133122175058,32.959999084472656,0.00793173111387313
5847,2003-05-14,32.259998321533196,33.0,32.0,32.790000915527344,4379900.0,-0.015863345855037014,1.1052614671715448,-6.625196700204546,67.52870885776233,62.15191702017753,0.1838778660674194,-0.9359769356705172,-1.81590467382264,-2.1492381830217298,12.36091359629249,1.0,0.7550811366170436,0.6549985885620053,-1.7111880875033592,3.0211852646273734,-0.5280947494706751,1.8380919265946893,-1.0221702116497937,15.662550929659766,-52.237020748480326,1.1830933380326836,5,0.04500198364258523,-0.6799983978271413,-1.8049974441528214,-2.4399976730346573,-0.00999832153319602,2,-0.0003099293878922049,-9.000190739590995,32.779998779296875,2.199986128450517,32.939998626708984,1.3214441416893987,33.650001525878906,-0.0003099293878922049
5848,2003-05-15,32.290000915527344,32.61999893188477,31.90999984741211,32.5,2777900.0,0.0009300246607304441,2.1555728866433146,0.3962227484399351,67.19882270511515,63.31247401388388,0.4329928072417957,-0.8637743766703956,-1.7582379354680135,-2.1485135755997575,12.345560590315134,0.7099990844726634,0.8378711909467285,0.5920011520385735,-1.7254434449126492,2.9094457489897927,-0.5667211464370396,1.750723450514183,-0.8099556318910714,21.714346749441965,-49.74333055333438,1.1587222984756098,5,0.4949989318847656,-0.7100009918212891,-1.835000038146969,-2.470000267028805,-2.5,3,-0.01672347166975996,1.1052614671715448,32.259998321533196,-9.000190739590995,32.779998779296875,2.199986128450517,32.939998626708984,-0.01672347166975996
5849,2003-05-16,31.940000534057614,32.209999084472656,31.520000457763672,32.200000762939446,2283100.0,-0.01083928063010442,3.9286166799498856,1.2381017257038887,60.81079958748629,64.3638935962355,0.8049336543823777,-0.4410907893330993,-1.3118668068510466,-1.7810056458113657,12.540659589971709,0.7700004577636719,0.9762794641820136,0.18150072097778036,-2.092306416115523,2.455307858071084,-0.9554028475688732,1.318404289524434,1.7199993133544957,21.319787616376985,-49.842047946408016,1.1369035685466518,5,0.649999618530277,-0.36000061035155895,-1.484999656677239,-2.119999885559075,-1.9400005340576136,4,0.016906668727288077,2.1555728866433146,32.290000915527344,1.1052614671715448,32.259998321533196,-9.000190739590995,32.779998779296875,0.016906668727288077
5850,2003-05-19,31.15999984741211,31.899999618530273,30.95000076293945,31.899999618530273,3184400.0,-0.02442081006898511,1.5675652687171626,2.84615046033089,47.278383781094824,63.39378868511451,1.5627178005953652,0.40869419942937313,-0.45353299123680557,-0.9800314070256917,12.255270528718604,0.9899997711181641,1.1358608584925989,-0.6294999122619629,-2.8496320786026956,1.5906322540787734,-1.7395659954323293,0.4805661709084035,2.457200012207032,9.767409675857024,-55.88086053293523,1.1100660831703677,5,1.1450004577636719,0.4200000762939453,-0.6624989509582448,-1.3399991989135707,-0.9099998474121094,0,0.0507060923874143,3.9286166799498856,31.940000534057614,2.1555728866433146,32.290000915527344,1.1052614671715448,32.259998321533196,0.0507060923874143
5851,2003-05-20,30.709999084472656,31.479999542236328,30.45000076293945,31.229999542236328,3216700.0,-0.014441616339636365,1.0196045432276133,0.702703538648308,48.796137549290975,61.438911174500895,1.8550725724178392,0.865252601211175,0.09375341979442453,-0.5089061554267289,12.285395778419886,1.0299987792968786,1.0765226397562024,-1.0555006027221694,-3.3129835880407725,1.2019823825964338,-2.184242095381471,0.07324088993713218,2.8005128112792974,10.196015659711076,-53.487216900699366,1.128741492659302,5,1.345001220703125,0.8700008392333984,-0.1774983406066859,-0.8899984359741175,-0.3999996185302699,1,0.06414852749699951,1.5675652687171626,31.15999984741211,3.9286166799498856,31.940000534057614,2.1555728866433146,32.290000915527344,0.06414852749699951
5852,2003-05-21,30.229999542236328,30.68000030517578,30.07999992370605,30.51000022888184,4038700.0,-0.015630073479195317,-1.068967104808808,0.538462384917294,45.71429390911278,59.21534698555632,2.15924788091219,1.3739532519916473,0.665532534772229,-0.007963772254161228,12.372260521703287,0.6299991607666051,1.063078812585843,-1.5090001106262214,-3.8277918234697808,0.8097916022173379,-2.6683959670479993,-0.34960425420443997,3.096881685546876,5.90549909851471,-56.447171724551765,1.1593958564217801,5,1.640000343322754,1.3500003814697266,0.4950013160705602,-0.4099988937377894,0.04000091552734375,2,0.06384387477344311,1.0196045432276133,30.709999084472656,1.5675652687171626,31.15999984741211,3.9286166799498856,31.940000534057614,0.06384387477344311
5853,2003-05-22,30.5,30.68000030517578,30.25,30.25,5116200.0,0.008931540253132919,-2.44000244140625,-0.8928549533041215,32.899654479744925,55.03892227853463,1.6803013574365977,1.2200619770832688,0.48524905412376995,-0.2536420127706833,13.174012694127986,0.4500007629394531,0.951542101325348,-1.2729996681213365,-3.4910697427565083,0.9450704065138318,-2.382034705438919,-0.16396463080375057,2.5671307234570335,19.718321210173023,-36.40715572924795,1.1090350373175843,5,1.2850008010864258,1.0799999237060547,0.28250074386597035,-0.6799993515014613,-0.3999996185302699,3,0.05737704918032782,-1.068967104808808,30.229999542236328,1.0196045432276133,30.709999084472656,1.5675652687171626,31.15999984741211,0.05737704918032782
5854,2003-05-23,30.20000076293945,30.690000534057614,30.13999938964844,30.35000038146973,2414700.0,-0.009836040559362269,-3.074046863851876,-0.5999984741211222,31.04061670161792,51.66144800163906,1.6086160456056149,1.6254514584035213,0.8501176781268818,0.06790451388241081,14.055160953829349,0.5500011444091726,0.7470055984638933,-1.5869989395141637,-3.758877273565478,0.5848793945371504,-2.672938106539821,-0.5010597724885066,2.628159496537503,6.593453810715516,-43.89142213217686,1.0859391670256562,5,1.3899984359741175,1.3799991607666051,0.5824999809265208,-0.38000011444091086,0.029998779296878553,4,-0.013576153544845093,-2.44000244140625,30.5,-1.068967104808808,30.229999542236328,1.0196045432276133,30.709999084472656,-0.013576153544845093
5855,2003-05-27,30.6299991607666,30.8700008392334,29.920000076293945,30.209999084472656,3833800.0,0.014238357184243267,1.111104753306588,-2.8000076294138014,28.7796285712797,47.783005126944985,0.9124375526377904,1.2708487053178956,0.47552617846792344,-0.34277726033774414,15.069784237481148,0.9500007629394531,0.5318981031580883,-1.163500499725341,-3.3198839557819966,0.9928829563313144,-2.241692227753667,-0.08530877169701512,1.9783082718486753,45.512777406225055,0.43454276963849736,1.078191728028327,5,0.8300008773803711,0.9500007629394531,0.11750173568726296,-0.8099985122680629,-0.5299987792968714,1,-0.020568043683577897,-3.074046863851876,30.20000076293945,-2.44000244140625,30.5,-1.068967104808808,30.229999542236328,-0.020568043683577897
5856,2003-05-28,31.07999992370605,31.239999771118164,30.70000076293945,30.84000015258789,3015100.0,0.01469150425298893,-1.0769250519937204,0.5714279226706425,35.12113461341096,44.18216354423927,0.2189581470728541,0.8295111245262667,0.03217691652745458,-0.7851786639095728,15.139292998397064,0.6100006103515625,0.1984119999734517,-0.6919997215271039,-2.8687629187117487,1.484763475657541,-1.780381320119428,0.3963818770652203,1.2594767732770897,87.87879663612954,46.277338540758244,1.0883815985923226,5,0.1899995803833079,0.5000000000000036,-0.15999984741210582,-1.2599992752075124,-1.2600002288818324,2,-0.026705274316071503,1.111104753306588,30.6299991607666,-3.074046863851876,30.20000076293945,-2.44000244140625,30.5,-0.026705274316071503
5857,2003-05-29,30.6299991607666,31.65999984741211,30.35000038146973,31.07999992370605,3573500.0,-0.014478789061907804,-1.5940626593394254,-1.8750049670584812,30.80727858214145,40.138658641686646,0.4620138416941231,1.329564737299247,0.48019108082863227,-0.36301044172964225,14.991323753238902,1.3099994659423793,-0.03305753811191181,-1.130500411987306,-3.329863641005126,1.0688628170305137,-2.230182026496216,-0.03081879747839622,1.4675298741476226,40.80455045211841,5.121511808487149,1.0996816145089099,5,0.4350004196166992,0.9500007629394531,0.29250097274780273,-0.8099985122680629,-0.5199985504150426,3,-0.010447264237411269,-1.0769250519937204,31.07999992370605,1.111104753306588,30.6299991607666,-3.074046863851876,30.20000076293945,-0.010447264237411269
5858,2003-05-30,30.790000915527344,31.309999465942386,30.63999938964844,30.82999992370605,3884500.0,0.005223694389312472,-2.9411530413612477,0.08888653414147545,24.187759936100548,36.0694320137549,0.07471839790989065,1.2319376090839143,0.3235671934361086,-0.5388602353278706,15.68063501517553,0.6800003051757848,-0.28670724436599926,-0.9699987411499009,-3.170285572355006,1.230288090055204,-2.0701421567524534,0.13014467445265154,1.0897752235248532,50.00005480887597,21.45125070224265,1.1001434156025527,5,0.11999893188476562,0.7899990081787109,0.19749927520752308,-0.970000267028805,0.049999237060546875,4,-0.0168886145599767,-1.5940626593394254,30.6299991607666,-1.0769250519937204,31.07999992370605,1.111104753306588,30.6299991607666,-0.0168886145599767
5859,2003-06-02,30.690000534057614,31.26000022888184,30.54999923706055,30.899999618530273,3354000.0,-0.003247820022613257,-1.8979533051514228,5.2501072910214885,27.180574625794563,33.83634210761043,-0.02373665589988505,1.266942912681234,0.4281097180508908,-0.4632741816751924,15.256166678292063,0.7100009918212891,-0.5502976602937402,-0.9874991416931174,-3.219720964903164,1.2447226815169259,-2.103610053298137,0.12861176991190604,0.9937979987187582,44.25290569255927,18.39615210463534,1.116110911605022,6,0.09999942779541371,1.014999389648441,0.16999959945679421,-0.8699998855590749,-0.23999977111816406,0,-0.0192245077328409,-2.9411530413612477,30.790000915527344,-1.5940626593394254,30.6299991607666,-1.0769250519937204,31.07999992370605,-0.0192245077328409
5860,2003-06-03,32.540000915527344,32.540000915527344,31.190000534057614,31.20000076293945,6727900.0,0.06028023295133966,1.0149257130493998,-6.380980926430427,48.1873291095111,33.76869672541266,-1.852173683174307,-0.5987935727249791,-1.4279956261550737,-2.3249436665419125,14.783908832382437,1.8500003814697301,-0.7844142526053766,0.8530011177062988,-1.3928472851773606,3.098849520589958,-0.2699230837355344,1.9759253191481285,-2.6200008392333984,100.0,71.60213577744993,1.1229242014418304,6,-1.3100004196166992,-0.7500009536743164,-1.680000782012936,-2.720000267028805,-2.1900005340576136,1,-0.07098959152729267,-1.8979533051514228,30.690000534057614,-2.9411530413612477,30.790000915527344,-1.5940626593394254,30.6299991607666,-0.07098959152729267
5861,2003-06-04,32.639999389648445,32.84999847412109,31.920000076293945,32.25,3924900.0,0.0030730937709773087,1.2962992615477584,0.29104428749149974,53.06452248024061,34.585388788871306,-1.843471740659723,-0.7631204010995134,-1.4905088971004474,-2.4417367634524787,14.100502803829674,0.9299983978271413,-0.9446008830681549,0.9689995765686099,-1.2429668041345536,3.1809659572717734,-0.13698361378297363,2.07498276692019,-2.6675992965698327,91.60003021242593,59.04696414353727,1.1059831903515813,6,-1.2550001144409286,-0.8499994277954173,-1.7899985313415563,-2.819998741149906,-1.7699985504150462,2,-0.07781859851946749,1.0149257130493998,32.540000915527344,-1.8979533051514228,30.690000534057614,-2.9411530413612477,30.790000915527344,-0.07781859851946749
5862,2003-06-05,32.650001525878906,32.799999237060554,32.02000045776367,32.639999389648445,3550600.0,0.00030643800298713053,4.032289820830687,0.02564654329197239,52.912624355652994,36.809052108416644,-1.6473308525819021,-0.8273550947900041,-1.4656829317692583,-2.4694442081199313,13.380164664299187,0.7799987792968821,-0.9389702306846601,0.9865015983581529,-1.210312229276468,3.183315425992774,-0.11190531545916116,2.0849085121754634,-2.5624974975585957,91.30447762679339,55.01006188320605,1.098406913817311,6,-1.2650022506713903,-0.8600015640258789,-1.8800010681152308,-2.8300008773803675,-2.0200023651123047,3,-0.08667692798763216,1.2962992615477584,32.639999389648445,1.0149257130493998,32.540000915527344,-1.8979533051514228,30.690000534057614,-0.08667692798763216
5863,2003-06-06,32.560001373291016,33.279998779296875,32.380001068115234,32.880001068115234,2891100.0,-0.0027565129672828537,-1.6470509037462555,-31.993135011464375,55.236490132860304,39.4974824896658,-1.379453920625366,-0.8104083158321913,-1.3421495055289405,-2.403440935942818,12.760558684078893,0.8999977111816406,-0.9096357593326836,0.9165013313293464,-1.2374796629647236,3.07048232562342,-0.1604891658176868,1.9934918284763832,-2.3619975671386726,73.62646422218586,33.973957341608966,1.076990497147036,6,-0.9600019454956055,-0.7700014114379883,-1.8325009346008265,-2.740000724792477,-1.1400012969970703,4,-0.0752457205038447,4.032289820830687,32.650001525878906,1.2962992615477584,32.639999389648445,1.0149257130493998,32.540000915527344,-0.0752457205038447
5864,2003-06-09,32.439998626708984,32.759998321533196,32.06999969482422,32.15999984741211,2289000.0,-0.003685587884540764,-1.9999999999999691,-0.8749970197649191,62.16727501107783,43.20722098297671,-1.015034180835361,-0.8281642934227875,-1.1854480281356459,-2.3090152015254404,11.628182121293218,0.6899986267089773,-0.8113719133437662,0.8569987297058113,-1.1204221597995527,2.8344196192111717,-0.13171171504686896,1.8457091744584915,-2.0570751221679693,59.80857139467464,15.699333271720093,0.9887104447526807,6,-0.6249990463256836,-0.649998664855957,-1.7124981880187953,-2.4449977874755824,-1.2999992370605433,0,-0.04932177995851572,-1.6470509037462555,32.560001373291016,4.032289820830687,32.650001525878906,1.2962992615477584,32.639999389648445,-0.04932177995851572
5865,2003-06-10,33.029998779296875,33.06999969482422,32.259998321533196,32.259998321533196,3242400.0,0.018187428408277473,-1.1038984201217525,2.750013623978227,71.48145741071319,47.24725684934362,-1.3731991512498638,-1.4873324552816278,-1.7127613430732076,-2.914395683542139,11.004147524782427,0.8100013732910227,-0.6255343009049561,1.442498874664306,-0.5482890539424616,3.433286803271077,0.44710491036092037,2.4378928389676915,-2.4732507582705097,81.61762952802893,31.84637087355228,0.9953939643033852,6,-1.2149991989135742,-1.2399988174438477,-2.127498149871826,-3.034997940063473,-2.0699996948242188,1,-0.07811075118702582,-1.9999999999999691,32.439998626708984,-1.6470509037462555,32.560001373291016,4.032289820830687,32.650001525878906,-0.07811075118702582
5866,2003-06-11,33.040000915527344,33.080001831054695,32.509998321533196,33.029998779296875,1983900.0,0.0003028197577996661,11.666186318553882,0.012989779589895396,78.49895386158161,52.54633188039252,-1.2023801064243216,-1.5566683449605137,-1.6435160868912604,-2.950254741532916,10.349663010810763,0.5700035095214986,-0.3780450973485934,1.4395009040832534,-0.5871478362497342,3.4661496444162374,0.4261765339167596,2.452825274249747,-2.319857849004748,80.95252512102597,24.573688990922108,1.0133243701664925,6,-1.1250019073486328,-1.2500009536743164,-2.0425000190734792,-3.0450000762939418,-2.8600006103515625,2,-0.08141647879898917,-1.1038984201217525,33.029998779296875,-1.9999999999999691,32.439998626708984,-1.6470509037462555,32.560001373291016,-0.08141647879898917
5867,2003-06-12,32.25,33.189998626708984,32.009998321533196,33.139999389648445,3521800.0,-0.023910438669391132,1.3838441442344145,-88.98093058733862,66.05502114878904,57.198249792913465,-0.17703272466694386,-0.8089291002947476,-0.7798794910023084,-2.194000866366334,10.220970447249591,1.1800003051757884,-0.15046020559647033,0.6499999046325691,-1.3759686886759894,2.6759684979411276,-0.3629843920217084,1.6629842012868465,-1.376265590710947,18.897763146433714,-40.37851466800008,1.0129842966542788,6,-0.33500099182128906,-0.46000003814697266,-1.0375008583068848,-2.0400009155273473,-2.270000457763672,3,-0.0427906716516776,11.666186318553882,33.040000915527344,-1.1038984201217525,33.029998779296875,-1.9999999999999691,32.439998626708984,-0.0427906716516776
5868,2003-06-13,31.75,32.400001525878906,31.739999771118164,32.200000762939446,4010900.0,-0.015503875968992276,-1.8085108109863421,0.5056191815111235,63.71678518090415,61.2578287434812,0.5291048840388939,-0.3704521702933192,-0.25018827430546153,-1.7182242212482421,10.062263677868932,0.6600017547607422,0.008297931722136553,0.17699995040893413,-1.824495559412874,2.1784954602307387,-0.8237478045019699,1.1777477053198382,-0.7318897285104775,0.6896715016896492,-62.55519304982476,1.000747754910903,6,0.4849996566772461,0.039999961853027344,-0.44000101089477894,-1.5400009155273473,-2.14999961853027,4,-0.03527561698372905,1.3838441442344145,32.25,11.666186318553882,33.040000915527344,-1.1038984201217525,33.029998779296875,-0.03527561698372905
5869,2003-06-16,32.47999954223633,32.5,31.790000915527344,32.0,2423600.0,0.022992111566498608,1.73076330557899,-1.066663840969796,65.54619478195195,63.18659159597462,0.08908735098448517,-1.1150934912796302,-0.970415889506981,-2.456632470978736,10.358706400927971,0.75,0.27244519955483426,0.8799995422363267,-1.1566025860694609,2.9166016705421143,-0.13830152191656708,1.8983006063892205,-1.3261759602783627,51.034507252534475,-13.856294209059108,1.018301064152894,6,0.029999732971191406,-0.6899995803833008,-1.0349993705749512,-2.2649993896484375,-2.879999160766598,0,-0.03263545199758955,-1.8085108109863421,31.75,1.3838441442344145,32.25,11.666186318553882,33.040000915527344,-0.03263545199758955
5870,2003-06-17,32.740001678466804,33.0,32.59999847412109,32.990001678466804,2856400.0,0.00800499199183724,1.9630111051458754,-0.5208338300391802,64.40970825241197,64.44716779288255,-0.15596228221868813,-1.318243705900997,-1.2171010500959554,-2.721381360293954,11.271920819313236,0.5200004577636719,0.5861154979701126,1.0610015869140703,-1.0256975183799852,3.147700692208126,0.017652034267044314,2.1043511395611,-1.4586075846685027,68.96570321368816,6.694279225130515,1.0433495526470282,6,-0.23000240325928445,-1.0350008010864293,-1.0350017547607493,-2.255002021789558,-3.6900024414062536,1,-0.04886995133756178,1.73076330557899,32.47999954223633,-1.8085108109863421,31.75,1.3838441442344145,32.25,-0.04886995133756178
5871,2003-06-18,32.68000030517578,32.84999847412109,32.439998626708984,32.77000045776367,1810000.0,-0.0018326624989297713,2.280048828870199,0.3600006103515625,69.08749027236655,66.24437511696183,-0.10023036203593705,-1.1626997277415896,-1.1429158088151112,-2.6499180162863425,11.683654127486024,0.40999984741210227,0.8924742510471333,0.9025001525878906,-1.1775798421612436,2.982580147337025,-0.13753984478667292,1.9425401499624577,-1.278689930247566,64.82767420354978,-0.15258997563788057,1.0400399973745662,6,-0.17000102996826172,-1.080000877380371,-0.9750003814697266,-2.195000648498535,-3.1800003051757812,2,-0.052631615809095145,1.9630111051458754,32.740001678466804,1.73076330557899,32.47999954223633,-1.8085108109863421,31.75,-0.052631615809095145
5872,2003-06-19,32.15999984741211,32.860000610351555,32.15999984741211,32.68000030517578,2449500.0,-0.015911886563884647,-1.6923082566114975,5.777773068282965,61.954592540516884,66.9908309400348,0.38325740879039927,-0.5172126277714533,-0.6131919468223117,-2.112900401123028,11.651183627696696,0.700000762939446,0.936364418610669,0.28599967956542827,-1.6669890446449998,2.2389884037758527,-0.6904946825397857,1.2624940416706423,-0.6459681682217742,33.33333333333333,-32.156248326254726,0.9764943621052126,6,0.30499935150146484,-0.5600004196166992,-0.4549999237060547,-1.6649999618530273,-2.260000228881836,3,-0.06156715023727388,2.280048828870199,32.68000030517578,1.9630111051458754,32.740001678466804,1.73076330557899,32.47999954223633,-0.06156715023727388
5873,2003-06-20,32.25,32.889999389648445,32.009998321533196,32.290000915527344,4647300.0,0.002798512220612892,-2.3845916840282495,0.07692476983457433,63.63633332255171,67.15405964130967,0.2734112558316397,-0.49475112334062743,-0.6732020931344778,-2.1829518971960766,11.54612732078145,0.8800010681152486,0.9364252856737565,0.2884998321533203,-1.5592674098403734,2.1362670741470104,-0.6353837888435265,1.2123834531501672,-0.6300102948032738,38.01648202677226,-28.91354276569097,0.9238836209968455,6,0.21499919891357422,-0.6500005722045898,-0.30749988555908203,-1.755000114440918,-2.39999961853027,4,-0.07038761109344716,-1.6923082566114975,32.15999984741211,2.280048828870199,32.68000030517578,1.9630111051458754,32.740001678466804,-0.07038761109344716
5874,2003-06-23,29.790000915527344,32.299999237060554,28.79999923706055,32.259998321533196,10532700.0,-0.0762790413789971,1.7450988605271263,61.74852183864182,28.27807353857544,62.35368365551659,2.5903835450949657,2.037416279633028,1.7801157303221338,0.2841709625046711,12.053560664797992,3.5000000000000036,0.8720013196066567,-2.1509992599487298,-4.087995405007504,-0.21400311488995527,-3.119497332478119,-1.1825011874193407,3.4899978637695312,23.571464253114137,-37.55713443660738,0.9684980725293874,6,1.2049980163574219,1.2499980926513672,2.3924989700317383,0.7049989700317383,-0.07000160217285512,0,-0.006377996919046058,-2.3845916840282495,32.25,-1.6923082566114975,32.15999984741211,2.280048828870199,32.68000030517578,-0.006377996919046058
5875,2003-06-24,30.0,30.170000076293945,29.3700008392334,29.5,6373700.0,0.007049314468573931,-1.1052657996576805,-0.20242936238889933,29.503142381575728,56.9097046021826,2.12929778571597,1.8738737323220924,1.5670273242834156,0.09169037956377935,12.380006417461564,0.7999992370605469,0.7931178889758996,-1.9095002174377456,-3.9537833828514124,0.13478294797592127,-2.9316418001445825,-0.8873586347309121,3.19039878845215,29.339870859910967,-26.78035969394619,1.022141582706834,6,0.9949989318847656,1.039999008178711,2.0850000381469727,0.49499988555908203,-0.07999992370605469,1,-0.01333332061767567,1.7450988605271263,29.790000915527344,-2.3845916840282495,32.25,-1.6923082566114975,32.15999984741211,-0.01333332061767567
5876,2003-06-25,30.25,30.59000015258789,29.90999984741211,30.01000022888184,7471700.0,0.008333333333333304,-2.090906726430185,0.479999542236321,32.035938060354425,53.129806481245424,1.6113692360848155,1.642727471330975,1.2835742485732098,-0.13995787506707558,13.00445632159326,0.6800003051757812,0.6778590997787148,-1.6180002212524407,-3.764337131460529,0.528336688955644,-2.691168676356483,-0.5448317661483983,2.8525907974243196,35.452340069522506,-15.547399102933952,1.073168455104043,6,0.6499996185302734,0.7899990081787109,1.692500114440918,0.3299999237060547,-0.8500003814697266,2,-0.03966944670874217,-1.1052657996576805,30.0,1.7450988605271263,29.790000915527344,-2.3845916840282495,32.25,-0.03966944670874217
5877,2003-06-26,30.309999465942386,30.35000038146973,30.0,30.0,4615000.0,0.001983453419583059,-1.2580708673529262,1.291665673255007,33.0827108643321,49.726020446070756,1.393815484332876,1.641695829756035,1.1965767848196158,-0.18186873638346057,14.153939133637417,0.3500003814697301,0.4397818224769523,-1.542000770568844,-3.731531836207079,0.6475302950693909,-2.6367663033879616,-0.4472352377497266,2.706539500274655,36.9193196221864,-10.75487497573696,1.0947655328191184,6,0.5900001525878871,0.7299995422363246,1.5075006484985316,0.2700004577636683,0.010000228881832385,3,-0.026723836364713094,-2.090906726430185,30.25,-1.1052657996576805,30.0,1.7450988605271263,29.790000915527344,-0.026723836364713094
5878,2003-06-27,30.270000457763672,30.5,30.07999992370605,30.20000076293945,4046600.0,-0.0013196637704879777,-1.709665907832361,0.2258058561856742,33.48556309140119,46.16372803600955,1.343033059963716,1.7294078964087447,1.2569132446360598,-0.12223338626490232,15.300221439982959,0.42000007629394887,0.14743838581658508,-1.555999755859375,-3.81002915759678,0.6980296458780302,-2.683014456728074,-0.4289850549906724,2.662207713870238,42.000034877232004,-3.9682548196898395,1.1270147008687017,6,0.6299991607666016,0.7699985504150391,1.4549994468688965,0.3099994659423828,-0.2600002288818324,4,-0.012223350962602963,-1.2580708673529262,30.309999465942386,-2.090906726430185,30.25,-1.1052657996576805,30.0,-0.012223350962602963
5879,2003-06-30,30.10000038146973,30.459999084472656,29.899999618530273,30.1200008392334,4122000.0,-0.005616124008030576,-1.666651529050599,-0.28572207084462137,26.17888811251065,41.91585913157607,1.2738899508424844,1.9530754972347815,1.4360233192906655,0.06757189269110953,16.456717950279085,0.5599994659423828,-0.0440597415522177,-1.6964998245239222,-4.027266841855205,0.6342671928073642,-2.8618833331895637,-0.5311163158582808,2.7495636114727127,59.83606172934112,17.618031673200043,1.165383508665643,6,0.7449989318847692,0.9399986267089808,1.5824999809265101,0.4799995422363246,-0.270000457763679,0,-0.00830564773527065,-1.709665907832361,30.270000457763672,-1.2580708673529262,30.309999465942386,-2.090906726430185,30.25,-0.00830564773527065
5880,2003-07-01,30.229999542236328,30.739999771118164,29.8799991607666,30.53000068664551,6106500.0,0.004318908940832644,1.3888928625356636,14.999713904256133,27.591697223788913,37.30521545951189,0.8385910433845325,1.72983296198014,1.3229577476589967,-0.03703460301343853,16.875377578392186,0.8600006103515625,-0.19592358649443398,-1.451000595092772,-3.8544446778676615,0.9524434876821211,-2.6527226364802203,-0.2492785537053237,2.5385731555884803,40.69768989194656,3.23971702413818,1.2017220413874465,7,0.6149997711181712,0.8099994659423828,1.3550000190734828,0.35000038146972656,-0.10000038146972656,1,-0.01687066611328536,-1.666651529050599,30.10000038146973,-1.709665907832361,30.270000457763672,-1.2580708673529262,30.309999465942386,-0.01687066611328536
5881,2003-07-02,30.10000038146973,30.61000061035156,30.01000022888184,30.229999542236328,7166300.0,-0.004300336180454334,-2.8709768718198414,0.4333288828701503,30.837788631043622,33.847792802903754,0.6304263429480983,1.7494818308224929,1.4477743934631526,0.12025414160554604,17.031548749038155,0.6000003814697195,-0.440027386924978,-1.4539998054504366,-3.9118928845507064,1.0038932736498332,-2.6829463450005697,-0.2250532659003035,2.5892008471397965,25.581519135572883,-13.636608596207786,1.2289465395501347,7,0.7449989318847692,0.9399986267089808,1.4199995994567836,0.4799995422363246,-0.059999465942386365,2,-0.005980076508125154,1.3888928625356636,30.229999542236328,-1.666651529050599,30.10000038146973,-1.709665907832361,30.270000457763672,-0.005980076508125154
5882,2003-07-03,29.81999969482422,30.149999618530273,29.770000457763672,30.04999923706055,2127800.0,-0.009302348275646133,-1.3030390604228559,1.7692386695424558,32.09647009531794,30.343363555433335,0.6074735851001485,1.9042257692516102,1.7330943963830094,0.42778999197856393,17.27224105458767,0.37999916076660156,-0.7219156292803497,-1.5925004005432122,-4.109849699760183,0.9248488986737584,-2.8511750501516957,-0.33382575093472866,2.7914174939543273,5.154564170528887,-37.32870048143987,1.2586746496084853,7,0.7299995422363352,1.2199993133544922,1.6050000190734863,1.380000114440918,0.25,3,-0.01408450974487585,-2.8709768718198414,30.10000038146973,1.3888928625356636,30.229999542236328,-1.666651529050599,30.10000038146973,-0.01408450974487585
5883,2003-07-07,30.11000061035156,30.18000030517578,29.93000030517578,29.989999771118164,3736600.0,0.009725047568584388,-1.0833353201567206,-0.5217438176902557,26.060620539405818,30.096979888858932,-0.020125969693097545,1.4980728410449622,1.4821959689340787,0.16776914920105312,17.070521391232408,0.3600006103515625,-1.043233163897618,-1.1799994468689015,-3.7006758864271383,1.340676992689339,-2.4403376666480234,0.08033877291021696,2.425188219392627,35.051586934848885,-6.087690963312021,1.26033821977912,7,-0.0550003051757777,0.929998397827152,1.2124991416931188,1.0949993133544957,0.25,0,0.006974396553165896,-1.3030390604228559,29.81999969482422,-2.8709768718198414,30.10000038146973,1.3888928625356636,30.229999542236328,0.006974396553165896
5884,2003-07-08,30.84000015258789,30.84000015258789,30.1200008392334,30.149999618530273,4837800.0,0.02424442136960181,1.086952916167946,5.749964237463415,32.472304725440196,30.42688681595498,-0.6543295894306027,0.6767571156348282,0.7973639774263077,-0.5211545164001379,16.955078479175413,0.7299995422363317,-1.290058172253719,-0.3699999809265151,-2.838010028887304,2.0980100670342736,-1.6040050049069094,0.8640050430538793,1.6204848853026235,100.0,59.803700440031164,1.2340050239803948,7,-0.5349998474121094,0.1999988555908203,0.4049997329711914,0.49499988555908203,-0.5200004577636719,1,-0.026913097263276176,-1.0833353201567206,30.11000061035156,-1.3030390604228559,29.81999969482422,-2.8709768718198414,30.10000038146973,-0.026913097263276176
5885,2003-07-09,30.45000076293945,31.25,30.45000076293945,30.70000076293945,4538600.0,-0.01264589454341214,-5.399993896484403,-0.3623185601463958,30.608686768033735,30.26830333903046,-0.216558144572506,0.9102269052252012,1.2102323560947035,-0.08298847237205464,16.367223652527592,0.7999992370605504,-1.5876571825198482,-0.6309994697570822,-2.964507516470949,1.702508576956781,-1.797753493114012,0.5357545535998511,1.9372745589344653,45.94598077701259,8.499164566664334,1.166754023356932,7,0.059999465942386365,0.5899982452392614,0.7974991798400914,0.8849992752075231,-0.15000152587889914,2,-0.020361274998324408,1.086952916167946,30.84000015258789,-1.0833353201567206,30.11000061035156,-1.3030390604228559,29.81999969482422,-0.020361274998324408
5886,2003-07-10,30.35000038146973,30.399999618530273,29.899999618530273,30.15999984741211,3637000.0,-0.0032840846950463742,2.448287655465888,-0.760002136230483,33.02063051337777,30.26140552225776,-0.11273639816544545,0.8415109221744785,1.2998509147392276,0.0507156357668066,15.939576870871985,0.5500011444091761,-1.4448979099731432,-0.5964998245239208,-2.758363349739472,1.565363700691634,-1.6774315871316965,0.4844319380838549,1.96552941870792,39.189196155402804,1.1715703173116978,1.080931762607777,7,0.15999984741210582,0.6899986267089808,1.1599998474121058,0.9849996566772425,-0.059999465942386365,3,-0.0072488045449070615,-5.399993896484403,30.45000076293945,1.086952916167946,30.84000015258789,-1.0833353201567206,30.11000061035156,-0.0072488045449070615
5887,2003-07-11,30.8700008392334,31.149999618530273,30.43000030517578,30.57999992370605,3067200.0,0.017133458030569093,-1.4406750072737853,1.526316317823611,38.02083316086606,30.765324418864967,-0.6089885372701964,0.2243247062496252,0.7962516706213378,-0.4429131420059491,15.869059034563815,0.7999992370605433,-1.3033426581189502,-0.007499408721923118,-2.080451871620504,2.065453054176654,-1.0439756401712117,1.0289768227273655,1.3752183496819086,71.8519219710959,32.436497552877256,1.0364762314492892,7,-0.3600006103515625,0.1699981689453125,0.717498779296875,0.4649991989135742,-0.17000007629394887,4,-0.026886942051883245,2.448287655465888,30.35000038146973,-5.399993896484403,30.45000076293945,1.086952916167946,30.84000015258789,-0.026886942051883245
5888,2003-07-14,30.6299991607666,31.29999923706055,30.54999923706055,31.0,2742500.0,-0.007774592547525105,-1.8301850125777264,-1.2758609349924865,61.86438531901495,34.730379664032114,-0.3492814696747466,0.3964423281260707,1.052138199295289,-0.17255816837801774,16.154327981021964,0.75,-1.1940423353909324,-0.19150104522704936,-2.2253543994435674,1.8423523089894722,-1.2084277223353084,0.8254256318812097,1.5463156291116107,52.14283865324788,10.2802930287626,1.0169266771082606,7,-0.09499931335449219,0.4099998474121094,0.9575004577636719,0.7050008773803711,0.42000007629394887,0,-0.01828271241546997,-1.4406750072737853,30.8700008392334,2.448287655465888,30.35000038146973,-5.399993896484403,30.45000076293945,-0.01828271241546997
5889,2003-07-15,31.420000076293945,31.420000076293945,30.81999969482422,30.989999771118164,4718900.0,0.025791738072890258,1.7906974681073793,-1.1621603509513525,67.23300712431607,39.13496965297958,-1.0419182795677209,-0.502822801932723,0.23788309682840492,-0.9237910271024319,16.38985454112543,0.7900009155273438,-1.0730492181337823,0.6514998435974135,-1.251409815940164,2.5544095031349876,-0.2999549861713753,1.6029546733662023,0.6887884025279121,100.0,54.21725678383443,0.9514548297687878,7,-0.8249998092651367,-0.4250011444091797,0.27499961853027344,-0.08500003814697266,-0.37999916076660156,1,-0.03373645650440804,-1.8301850125777264,30.6299991607666,-1.4406750072737853,30.8700008392334,2.448287655465888,30.35000038146973,-0.03373645650440804
5890,2003-07-16,31.13999938964844,31.45000076293945,30.75,31.420000076293945,3348000.0,-0.008911543156130075,3.1176265994985477,-0.651163925409406,60.722880270025385,42.45553539064421,-0.6920340389070283,-0.36768783459423915,0.4895535701978382,-0.6094503349440821,16.071879909911104,0.7000007629394496,-0.9533804239531598,0.45149927139282653,-1.2232829061453252,2.1262814489309747,-0.38589181737624756,1.2888903601619006,0.9026133043381925,79.99992616720462,31.550959421837696,0.8373910887690741,7,-0.5299987792968786,-0.14500045776367543,0.662500381469723,0.1950006484985316,0.5100002288818324,2,-0.026332681788581058,1.7906974681073793,31.420000076293945,-1.8301850125777264,30.6299991607666,-1.4406750072737853,30.8700008392334,-0.026332681788581058
5891,2003-07-17,30.959999084472656,31.20000076293945,30.84000015258789,30.90999984741211,3240800.0,-0.0057803567342271656,-2.789507498945894,-0.17856826588374966,57.61123253515078,45.29050899507008,-0.4215437907209747,-0.3406162392761658,0.6188827836512019,-0.3854294501519746,15.959329199074707,0.36000061035155895,-0.7692140869514645,0.35749902725219584,-1.0404672670211141,1.7554653215255023,-0.34148411988445915,1.0564821743888508,1.0177613403754542,51.9606413176409,1.9684340407506866,0.6989831471366533,7,-0.28499889373779297,0.034999847412109375,0.8425006866455078,0.3750009536743164,0.29000091552734375,3,-0.021317825159210546,3.1176265994985477,31.13999938964844,1.7906974681073793,31.420000076293945,-1.8301850125777264,30.6299991607666,-0.021317825159210546
5892,2003-07-18,30.18000030517578,30.96999931335449,30.10000038146973,30.96999931335449,5337600.0,-0.025193759766229062,1.2025317066928725,-15.800221255817432,49.101795267340876,47.8506395203962,0.46364900032194,0.29875772413199186,1.3432601515750804,0.4285933315572663,16.427148051649898,0.8699989318847585,-0.6119112098541315,-0.32349977493286275,-1.5234692389573397,0.8764696890916142,-0.9234845069451012,0.2764849570793757,1.7342048959165766,5.9259186000345245,-43.21515025300255,0.599984732012239,7,0.49499988555908203,0.8149986267089844,1.672499179840088,1.1549997329711914,1.3400001525878906,4,0.003644818066244282,-2.789507498945894,30.959999084472656,3.1176265994985477,31.13999938964844,1.7906974681073793,31.420000076293945,0.003644818066244282
5893,2003-07-21,29.979999542236328,30.3799991607666,29.76000022888184,30.190000534057614,4100000.0,-0.006626930447881874,1.1016975453319808,0.2658243740146326,48.80951615057899,49.66588523430051,0.7188663030404179,0.33726800505081656,1.479010621334048,0.6744145522760441,17.2488559541046,0.6199989318847621,-0.4835205019553932,-0.41000051498413015,-1.3051097565816292,0.4851087266133689,-0.8575551357828815,0.03755410581462115,1.8719215395753928,13.01770673564705,-33.33418323745569,0.4475546207987496,7,0.6250009536743164,0.9200000762939453,1.872499942779541,1.3550004959106445,1.4700012207031214,0,0.024016051757731693,1.2025317066928725,30.18000030517578,-2.789507498945894,30.959999084472656,3.1176265994985477,31.13999938964844,0.024016051757731693
5894,2003-07-22,29.60000038146973,30.09000015258789,29.270000457763672,29.979999542236328,5107700.0,-0.012675088944923085,1.7333305782759487,1.809511266927653,44.0453797298345,51.158851118945044,1.010766832148441,0.7402562868877034,1.7667749193457531,1.0893884026782743,16.217078434604144,0.8199996948242188,-0.34947809966957166,-0.7804996490478473,-1.7059404419874937,0.14494114389179913,-1.2432200455176705,-0.3177792525780241,2.190882263446966,15.137609060079912,-30.610524520685317,0.46272039646982316,7,0.7600002288818324,1.2999992370605433,2.4124994277954066,1.8049993515014613,1.6599998474121094,1,0.04898644719270173,1.1016975453319808,29.979999542236328,1.2025317066928725,30.18000030517578,-2.789507498945894,30.959999084472656,0.04898644719270173
5895,2003-07-23,29.60000038146973,29.65999984741211,29.149999618530273,29.61000061035156,3524000.0,0.0,8.272840769190754,0.026316449914401636,45.15504219821034,52.50711908392643,0.9806391501515286,0.747054701806757,1.695527390970014,1.1237601418748575,15.169572449511076,0.5100002288818359,-0.2024404775811135,-0.7604996681213336,-1.7364734150798675,0.21547407883720027,-1.2484865416006024,-0.2725127946420649,2.1310645952898426,21.951244474507348,-25.259428517606935,0.48798687347926767,7,0.6999998092651332,1.2999992370605433,2.5499992370605433,1.9799995422363246,2.550001144409176,2,0.04864866606417628,1.7333305782759487,29.60000038146973,1.1016975453319808,29.979999542236328,1.2025317066928725,30.18000030517578,0.04864866606417628
5896,2003-07-24,29.04999923706055,29.85000038146973,29.040000915527344,29.85000038146973,3549400.0,-0.01858111950408936,1.0249957680762836,79.99828342557659,42.90976175371969,53.050333372021285,1.4827717636016722,1.267532333535673,2.171579038415306,1.7116705977401487,14.474486582892093,0.8099994659423864,-0.15077821948279535,-1.2505007743835428,-2.3890774123241023,-0.11192413644298327,-1.8197890933538226,-0.681212455413263,2.6224444249050407,0.51804817788777,-49.863859502452975,0.5692883189702793,7,1.195001602172848,1.7950000762939489,3.057500839233395,2.5300006866455043,3.5200004577636683,3,0.0895008760672451,8.272840769190754,29.60000038146973,1.7333305782759487,29.60000038146973,1.1016975453319808,29.979999542236328,0.0895008760672451
5897,2003-07-25,29.5,29.60000038146973,28.899999618530273,29.20000076293945,4201100.0,0.015490560232626738,1.800003051757787,-0.3749985098860167,44.54382667774909,51.12582685632508,0.9141300468756626,0.7944699145489409,1.6680968819895448,1.2958745378760383,13.792279615291053,0.7000007629394567,-0.03927691615109197,-0.7600000381469734,-1.95345585032031,0.43345577402636337,-1.3567279442336435,-0.16327213206030322,2.1149947734674903,40.54057885471411,-11.293870527546218,0.5967279060866687,7,0.6750001907348633,1.3449993133544993,2.554999351501465,2.0799999237060547,3.200000762939446,4,0.05932203389830515,1.0249957680762836,29.04999923706055,8.272840769190754,29.60000038146973,1.7333305782759487,29.60000038146973,0.05932203389830515
5898,2003-07-28,29.899999618530273,29.95000076293945,29.20000076293945,29.3700008392334,3613500.0,0.013559309102721073,1.3809483442425685,1.7666670905229753,41.064640575656206,48.218230573140644,0.44666151515431096,0.3850723539583214,1.217194008751413,0.9290804166935267,13.080448138786805,0.75,0.06626420851103987,-0.3415003776550307,-1.5457258283803235,0.862725073070262,-0.9436131030176789,0.26061234770761743,1.6586952442090777,84.03357573212502,36.7099521009641,0.6021127253626467,7,0.27500057220458984,0.9449996948242259,2.1324996948242188,1.6800003051757812,2.3000011444091726,0,0.05418063076594204,1.800003051757787,29.5,1.0249957680762836,29.04999923706055,8.272840769190754,29.60000038146973,0.05418063076594204
5899,2003-07-29,29.85000038146973,30.25,29.559999465942386,29.940000534057614,3607900.0,-0.001672215307640279,-1.059696988675518,-0.1698119997696647,43.90243996993219,46.349292762019175,0.27997870601366515,0.43782965895864123,1.2259427654416406,1.017760349746876,12.037932140085731,0.6900005340576136,0.10523408334815088,-0.3789996147155712,-1.5945462540759827,0.8365470246448403,-0.986772934395777,0.22877370496463456,1.6535205687560435,70.37040699982649,21.927680571532854,0.607773319680205,7,0.19999980926513317,0.6999988555908239,2.182498931884762,1.7299995422363246,1.9899997711181605,1,0.0536013521280545,1.3809483442425685,29.899999618530273,1.800003051757787,29.5,1.0249957680762836,29.04999923706055,0.0536013521280545
5900,2003-07-30,29.71999931335449,30.28000068664551,29.690000534057614,30.0,3982500.0,-0.004355144604820338,-2.470607044884602,3.1111134658588027,43.63635873225775,44.79652900614217,0.20938958009839226,0.5561793535773738,1.337477834464714,1.1806500250492284,11.287917471455986,0.5900001525878977,0.01655209870835961,-0.4835006713867216,-1.7201732390833726,0.7531718963099294,-1.101836955235047,0.13483561246160392,1.7294512026079794,59.420221749838575,9.401869501176279,0.6183362838483261,7,0.21500015258789418,0.45500087738037465,1.2974996566772496,1.5100002288818395,1.7800006866455114,2,0.05181699027951736,-1.059696988675518,29.85000038146973,1.3809483442425685,29.899999618530273,1.800003051757787,29.5,0.05181699027951736
5901,2003-07-31,29.920000076293945,30.40999984741211,29.809999465942386,30.03000068664551,3940200.0,0.006729500927329601,-2.636345771489399,0.39285835927548945,39.740823314614154,43.75642101139476,-0.17170584600609828,0.36048420507862744,1.1354614589635545,1.0262117414451168,10.432055708400757,0.6900005340576207,-0.17448852686727534,-0.27449989318847656,-1.5169503974033383,0.9679506110263851,-0.8957251452959092,0.34672535891895606,1.4764614140904833,67.54968895064263,19.45484789916108,0.6212252521074312,7,-0.2650003433227539,0.25500011444091797,1.097498893737793,1.3099994659423828,1.0499992370605433,3,0.07453213382014079,-2.470607044884602,29.71999931335449,-1.059696988675518,29.85000038146973,1.3809483442425685,29.899999618530273,0.07453213382014079
5902,2003-08-01,29.399999618530273,29.81999969482422,29.309999465942386,29.79999923706055,3287000.0,-0.01737969439965592,1.3181800448226224,3.636339991676985,37.47455575513857,42.496980967456935,0.25257709840638043,0.8932008561269171,1.662836483219845,1.588255440143147,9.529119034091702,0.610000610351559,-0.34080297658872283,-0.7735003471374498,-2.0561502203544926,0.5091495260795931,-1.414825283745973,-0.13217541052892656,1.9445326267876766,16.5288435468517,-29.771146265458494,0.6413249366085219,8,0.25500011444091797,0.7750005722045898,1.5699996948242188,1.8299999237060547,1.1700000762939453,4,0.10782313324575532,-2.636345771489399,29.920000076293945,-2.470607044884602,29.71999931335449,-1.059696988675518,29.85000038146973,0.10782313324575532
5903,2003-08-04,30.31999969482422,30.35000038146973,29.38999938964844,30.04999923706055,4590900.0,0.031292520007860425,4.818155546307731,-0.6750017881410337,39.0873039150201,41.946083654699784,-0.6862930811753643,-0.010814416505386504,0.7523492488163583,0.7125624298764208,8.358357381975525,0.9600009918212891,-0.4706400969292197,0.13599977493286275,-1.1478989613384805,1.419898511204206,-0.5059495932028071,0.7779491430685326,0.9736418903285831,91.81817078393732,50.14996298070169,0.6419493681356708,8,-0.6649999618530273,-0.14499950408935547,0.6499996185302734,0.9099998474121094,1.0,0,0.07849607823450944,1.3181800448226224,29.399999618530273,-2.636345771489399,29.920000076293945,-2.470607044884602,29.71999931335449,0.07849607823450944
5904,2003-08-05,30.01000022888184,30.36000061035156,29.899999618530273,30.31999969482422,4213300.0,-0.010224256895203676,1.3589716001623935,-1.1481442235691397,38.85602757716766,41.24619314125059,-0.34868717988479503,0.24645096597547322,1.078126821697083,1.0540197775885858,8.025022791497074,0.4600009918212855,-0.5117569986547643,-0.1324996948242152,-1.380266156378358,1.1152667667299276,-0.7563829256012866,0.4913835359528562,1.2337685093091189,63.636410925982965,25.709128904791726,0.6238832307770705,8,-0.3550004959106481,0.1649999618530238,0.9599990844726527,1.2199993133544886,1.8099994659423793,1,0.07297569201448839,4.818155546307731,30.31999969482422,1.3181800448226224,29.399999618530273,-2.636345771489399,29.920000076293945,0.07297569201448839
5905,2003-08-06,29.82999992370605,30.21999931335449,29.65999984741211,29.76000022888184,3253500.0,-0.005998010789835195,-3.1481371593268928,-0.225805856185645,38.85602757716762,40.79577823274481,-0.14821704620126397,0.39802787927110117,1.258276670502159,1.2569267389502095,8.291861676836785,0.5599994659423793,-0.54392264276931,-0.28149995803833505,-1.5279057261394868,0.9649058100628167,-0.9047028420889092,0.34170292601223906,1.3648934244622986,47.27275249385698,10.66121569227888,0.6232028840505754,8,-0.17500019073485973,0.34500026702881215,1.112499237060554,1.399999618530277,2.2699985504150355,2,0.06738183821732036,1.3589716001623935,30.01000022888184,4.818155546307731,30.31999969482422,1.3181800448226224,29.399999618530273,0.06738183821732036
5906,2003-08-07,30.1299991607666,30.3799991607666,29.79999923706055,29.95000076293945,3772800.0,0.010056964057252316,-1.4166590505406336,2.5714168937332817,49.45532546874423,41.34150032063316,-0.31168443170700755,0.08506283802792325,0.9474089885917536,0.9545073822046639,7.9141494496531894,0.5799999237060511,-0.5088080179763637,0.029499340057373757,-1.2119170468669118,1.2709157269816593,-0.591208853404769,0.6502075335195165,1.0169963051795925,76.63550735488094,34.649439052064764,0.6207081934621431,8,-0.3249988555908203,0.04500102996826172,0.8125000000000036,1.1000003814697266,1.7000007629394496,3,0.04546966071666292,-3.1481371593268928,29.82999992370605,1.3589716001623935,30.01000022888184,4.818155546307731,30.31999969482422,0.04546966071666292
5907,2003-08-08,30.040000915527344,30.399999618530273,29.95000076293945,30.149999618530273,3121200.0,-0.0029869979338216224,-2.103450997415153,-0.6111093450318303,50.669658252476786,42.40872450694657,-0.15313546770027742,0.11561918643841551,1.0397760068097384,1.0397812067152756,8.378315594270342,0.44999885559082387,-0.4810365864168986,-0.018998908996582742,-1.206422291437086,1.1684244734439204,-0.6127106002168325,0.5747127822236671,1.0600546258411363,64.35657213647535,17.933467055105517,0.5937116912202508,8,-0.18000125885009766,0.13499927520751953,0.9024982452392614,1.1899986267089844,2.1199989318847656,4,0.030958667426219666,-1.4166590505406336,30.1299991607666,-3.1481371593268928,29.82999992370605,1.3589716001623935,30.01000022888184,0.030958667426219666
5908,2003-08-11,30.06999969482422,30.290000915527344,29.93000030517578,30.040000915527344,1928300.0,0.0009986277757192408,-1.8800048828125,-0.27271939102841986,55.6900654825708,43.718460675017525,-0.17487360139377017,0.043759103809634325,1.0073853039497251,1.0069408809806006,8.846841123530305,0.3600006103515625,-0.3885258742069624,0.03899984359741282,-1.1177450137369291,1.1957447009317548,-0.5393725850697599,0.6173722722645856,0.9840547204581043,55.405401922298715,4.817318896404643,0.5783724286671711,8,-0.21000003814697266,0.10500049591064453,0.7249994277954137,1.1599998474121094,2.569999694824226,0,0.01662786847603659,-2.103450997415153,30.040000915527344,-1.4166590505406336,30.1299991607666,-3.1481371593268928,29.82999992370605,0.01662786847603659
5909,2003-08-12,30.36000061035156,30.36000061035156,29.82999992370605,30.1299991607666,2219500.0,0.009644194162637731,3.6086725766460495,7.667026958290828,58.597287508635844,45.38078609461508,-0.43015890193581185,-0.34754484463659807,0.7215367889601758,0.7168736077889335,9.260623893837074,0.5300006866455078,-0.3247242706888045,0.38200073242187216,-0.5890018519405729,1.3530033167843172,-0.10350055975935035,0.8675020246030947,0.6489727013663291,94.59472695264829,38.71604364153501,0.48550129218122207,8,-0.5000009536743129,-0.18500041961669567,0.18749904632568715,0.8699989318847692,2.4500007629394567,1,0.03162052256828152,-1.8800048828125,30.06999969482422,-2.103450997415153,30.040000915527344,-1.4166590505406336,30.1299991607666,0.03162052256828152
5910,2003-08-13,30.31999969482422,30.540000915527344,30.15999984741211,30.25,2515300.0,-0.00131755318587512,-2.040008544921875,0.3043445810908354,66.24041569469927,48.32518524795787,-0.33089457551201207,-0.3922362318290453,0.7056707380648817,0.7406077398810424,9.674986183715134,0.3800010681152344,-0.26654371946159827,0.38299980163574077,-0.439271715056865,1.2052713183283466,-0.02813595671056035,0.7941355599820419,0.6447941354005238,70.27017274353422,7.08352012446305,0.41113575834630234,8,-0.39499950408935547,-0.14499950408935547,0.35249996185302734,0.9099998474121094,2.2900009155273366,2,0.04947229601245873,3.6086725766460495,30.36000061035156,-1.8800048828125,30.06999969482422,-2.103450997415153,30.040000915527344,0.04947229601245873
5911,2003-08-14,30.29999923706055,30.5,30.10000038146973,30.5,3214000.0,-0.000659645711245882,2.9999809265863955,-2.8571662125340094,61.494243423757055,50.99403943335993,-0.28085783201796843,-0.44714172260784935,0.6651962235958457,0.765136600365846,10.145651076113934,0.3999996185302699,-0.22273922925994327,0.3959993362426779,-0.296073189981513,1.0880718624668688,0.049963073130584235,0.7420355993547716,0.6214987013009079,66.19699391529838,0.13974385604126383,0.3460362631120952,8,-0.3349990844726598,-0.12499904632568715,0.475000381469723,0.9300003051757777,1.6500015258788991,3,0.059405916910351575,-2.040008544921875,30.31999969482422,3.6086725766460495,30.36000061035156,-1.8800048828125,30.06999969482422,0.059405916910351575
5912,2003-08-15,30.290000915527344,30.290000915527344,30.059999465942386,30.20000076293945,1316300.0,-0.0003299776166653112,4.111134658585095,-0.44999904632934734,56.31070418240435,52.907750574180405,-0.14677082554611331,-0.4516354767508872,0.6130340805256438,0.7778947620020062,10.085103040308661,0.23999977111816406,-0.16341604143364918,0.3805009841918938,-0.32246960976076267,1.0834715781445503,0.029015687215565578,0.7319862811682221,0.5890670488080971,64.78878158202276,0.9638831318867318,0.35148529697632747,8,-0.1900005340576172,-0.11500072479248047,0.4849987030029297,0.9399986267089844,1.9099998474121023,4,0.05084182771976309,2.9999809265863955,30.29999923706055,-2.040008544921875,30.31999969482422,3.6086725766460495,30.36000061035156,0.05084182771976309
5913,2003-08-18,30.70000076293945,30.79999923706055,30.35000038146973,30.479999542236328,3554700.0,0.013535814956081138,1.142861035422307,2.4444538634339334,62.31885019457714,55.51473086500368,-0.5556292368720612,-0.8484282910139171,0.14725780625266438,0.3725879072753493,9.73006430984257,0.5099983215332067,-0.08410412597350359,0.7545007705688427,-0.032404914618922476,1.5414064557566078,0.3610479279749583,1.147953613162727,0.1374858268504937,89.69087165894157,25.591237057592522,0.3934528425938831,8,-0.47000122070312145,-0.5250005722045863,0.07499885559082387,0.5299987792968786,0.9899997711181641,0,0.0475569722537319,4.111134658585095,30.290000915527344,2.9999809265863955,30.29999923706055,-2.040008544921875,30.31999969482422,0.0475569722537319
5914,2003-08-19,31.04999923706055,31.18000030517578,30.70000076293945,30.920000076293945,4028800.0,0.011400601479580885,1.4615279278926985,0.5909019975031468,68.11990842638386,58.76627318158326,-0.8298582080017489,-1.1428196312406556,-0.2517314319000441,0.03128133487291862,9.068531912628924,0.4799995422363317,0.06945527095043502,1.0319993019104032,0.12162385433122935,1.9423747494895771,0.5768115781208145,1.487187025699992,-2.25,88.39277047290318,22.72214860009076,0.45518772378958766,8,-0.5599994659423864,-0.8749990463256871,-0.26249980926514027,0.1800003051757777,0.4300003051757777,1,0.05120773564110448,1.142861035422307,30.70000076293945,4.111134658585095,30.290000915527344,2.9999809265863955,30.29999923706055,0.05120773564110448
5915,2003-08-20,31.040000915527344,31.18000030517578,30.84000015258789,31.13999938964844,2001900.0,-0.00032200714263697083,2.7777730682829653,-0.7692239975351091,66.09199465722196,60.61479198030301,-0.7042282826962492,-1.0744987858013246,-0.31087051756286854,0.059102930174766755,8.256556069982638,0.3400001525878906,0.15485936672994427,0.9500009536743157,-0.04501861386633976,1.9450205212149712,0.45249116990398974,1.4475107374446416,-2.19240165710449,87.50006386207151,21.155560904308786,0.49750978377032684,8,-0.5350008010864258,-0.8650007247924805,-0.24500131607055664,0.18999862670898438,1.0200004577636719,2,0.05702320894192536,1.4615279278926985,31.04999923706055,1.142861035422307,30.70000076293945,4.111134658585095,30.290000915527344,0.05702320894192536
5916,2003-08-21,31.649999618530273,31.75,31.020000457763672,31.059999465942386,4106300.0,0.019652019491332773,-1.1791090664783985,-5.900091554131135,81.5126750811025,64.04179385015031,-1.2023839571730122,-1.559690883439405,-0.9846663011825747,-0.5218398615736319,7.948505415497268,0.7299995422363281,0.2876199993096442,1.4299996376037605,0.332941270775855,2.527058004431666,0.881470454189806,1.978528821017715,-2.7557523391723606,94.08281953440391,20.55143154483106,0.5485291834139535,8,-0.8599996566772461,-1.3249998092651367,-0.8474998474121094,-0.4200000762939453,-0.529998779296875,3,0.030331785257249333,2.7777730682829653,31.040000915527344,1.4615279278926985,31.04999923706055,1.142861035422307,30.70000076293945,0.030331785257249333
5917,2003-08-22,31.25,31.70000076293945,31.06999969482422,31.60000038146973,2340500.0,-0.012638218747278662,1.2909082081710812,-0.5932208321210454,65.24594859274802,65.10355864017001,-0.6846993589137043,-1.0770862317007186,-0.6289591642016852,-0.09385730831118622,7.479281271470548,0.6300010681152308,0.4354064662709689,0.9425000190734849,-0.19130364933290167,2.0763036874798715,0.3755981848702916,1.5094018532766782,-2.2415226118164036,64.28570455434097,-6.646152800617969,0.5669018342031935,8,-0.46000003814697266,-0.9250001907348633,-0.41500043869018555,-0.020000457763671875,-0.610000610351559,4,0.022400024414062303,-1.1791090664783985,31.649999618530273,2.7777730682829653,31.040000915527344,1.4615279278926985,31.04999923706055,0.022400024414062303
5918,2003-08-25,31.520000457763672,31.59000015258789,31.06999969482422,31.35000038146973,1611300.0,0.008640014648437555,2.3548474426102417,-0.48571397431075164,75.08312195084844,66.93531802263806,-0.8128687771137884,-1.2854006137427803,-0.9249089290763663,-0.3536602891916871,7.500176669455574,0.5200004577636719,0.5103558255380456,1.1315004348754876,-0.10641435071801908,2.369415220468994,0.5125430420787325,1.7504578276722427,-2.4018621651074206,78.09526577560125,5.982791444580229,0.6189573927967538,8,-0.6150007247924805,-1.1950006484985352,-0.6850008964538574,-0.29000091552734375,0.0,0,0.021573613429573424,1.2909082081710812,31.25,-1.1791090664783985,31.649999618530273,2.7777730682829653,31.040000915527344,0.021573613429573424
5919,2003-08-26,31.45000076293945,31.57999992370605,31.11000061035156,31.25,1968500.0,-0.002220802468515859,1.0434793425439421,1.176474548126876,77.93112610832053,68.23428584637375,-0.6392126073925475,-1.1482587178426549,-0.9057406300772008,-0.28813706325460586,7.943104932748938,0.4699993133544922,0.5921911561894113,0.9815007209777811,-0.3152854866296195,2.2782869285851817,0.333107617174079,1.6298938247814831,-2.226588001989448,67.03304534460098,-7.881865605093068,0.6483931038037011,8,-0.5450010299682582,-1.1250009536743129,-0.6975007057189906,-0.22000122070312145,0.3699989318847692,1,0.007631153109572519,2.3548474426102417,31.520000457763672,1.2909082081710812,31.25,-1.1791090664783985,31.649999618530273,0.007631153109572519
5920,2003-08-27,31.26000022888184,31.46999931335449,31.209999084472656,31.459999084472656,2632400.0,-0.0060413522877081904,1.3636458215930318,-0.9999904632932156,70.25096393119864,69.20725479164504,-0.33732382020901497,-0.8822005233935535,-0.7782092762713368,-0.10360364323005555,8.452080043816794,0.2600002288818324,0.6505639848283984,0.7145001411438017,-0.5780288192013323,2.0070291014889357,0.0682356609712329,1.3607646213163704,-1.9355239783698366,32.87670159120054,-40.09300106356284,0.6462644801725673,8,-0.3550004959106481,-0.9350004196167028,-0.6300001144409215,-0.030000686645511365,0.8000011444091761,2,0.007037725903508596,1.0434793425439421,31.45000076293945,2.3548474426102417,31.520000457763672,1.2909082081710812,31.25,0.007037725903508596
5921,2003-08-28,32.150001525878906,32.240001678466804,31.45000076293945,31.479999542236328,4037900.0,0.02847093059758765,-1.1643874271679855,-3.3500290872331484,79.38722510774677,71.77131267223864,-1.0474562502288407,-1.6828503147696452,-1.7196915203240835,-0.9933135427902826,9.531878914425326,0.9800014495849645,0.6990142631920797,1.4930013656616197,0.051508932489184645,2.9344937988340583,0.7722551490753986,2.2137475822478407,-2.7285043253873837,92.30769230769175,17.494660412647903,0.7207462165862193,8,-0.8550004959106374,-1.5800008773803675,-1.550001621246338,-0.9200019836425781,0.25,3,-0.0027993825292805807,1.3636458215930318,31.26000022888184,1.0434793425439421,31.45000076293945,2.3548474426102417,31.520000457763672,-0.0027993825292805807
5922,2003-08-29,32.56999969482422,32.65999984741211,32.150001525878906,32.18000030517578,2401900.0,0.01306370603457796,-1.2666745786850226,0.5820869179045417,81.40706889082293,73.8922258607104,-1.240473990084702,-1.9533315807707154,-2.170587912784846,-1.409936386543997,10.205446573027297,0.5099983215332031,0.7382391441958482,1.7544995307922377,0.20210925843203142,3.306889803152444,0.9783043946121346,2.530694666972341,-2.9793922256541805,94.33961358799834,16.366434896624554,0.776195136180103,8,-0.8899993896484375,-1.7899999618530273,-2.02499961853027,-1.4249992370605398,0.43000030517578125,4,-0.044519461749373046,-1.1643874271679855,32.150001525878906,1.3636458215930318,31.26000022888184,1.0434793425439421,31.45000076293945,-0.044519461749373046
5923,2003-09-02,32.700000762939446,32.75,32.240001678466804,32.72999954223633,3649800.0,0.003991435963565104,13.57144414168917,-0.07692006729529581,80.62830728118647,75.28204795568847,-1.181150853135275,-1.9983428266399983,-2.333515052898967,-1.5263513229028405,11.698570922556327,0.509998321533196,0.8226977077203408,1.7655005455017019,0.020148797677947528,3.5108522933254562,0.8928246715898247,2.638176419413579,-2.8638419035100426,96.95126489825877,20.209782423090004,0.8726758739118771,9,-0.9050006866455007,-1.7250003814697195,-2.1900010108947647,-1.660001754760735,0.11999893188477273,1,-0.06299698242287832,-1.2666745786850226,32.56999969482422,-1.1643874271679855,32.150001525878906,1.3636458215930318,31.26000022888184,-0.06299698242287832
5924,2003-09-03,32.200000762939446,32.75,32.02000045776367,32.709999084472656,6144400.0,-0.015290519520925416,1.4745740794620632,17.00063580874494,71.96265513937472,75.93434356481654,-0.559729634106862,-1.39751231533711,-1.7936247764713364,-1.019845844670762,13.099750939244267,0.7299995422363281,0.9347275144016471,1.1560005187988196,-0.6196646180837462,2.931665655681389,0.2681679503575367,2.0438330872401025,-2.072457789452983,64.28578505927594,-12.725927984811577,0.887832568441284,9,-0.3150005340576101,-1.1700010299682546,-1.6900010108947647,-1.160001754760735,0.8999977111816406,2,-0.02111802139950314,13.57144414168917,32.700000762939446,-1.2666745786850226,32.56999969482422,-1.1643874271679855,32.150001525878906,-0.02111802139950314
5925,2003-09-04,31.84000015258789,32.200000762939446,31.5,32.200000762939446,3790500.0,-0.011180142913719937,2.8888865341415966,0.7058858728579419,66.66669418976406,74.28479013244561,-0.08304866323225113,-0.9267200264254498,-1.4038646110666448,-0.6547284270617766,13.866243340751971,0.700000762939446,0.9902312001651019,0.6954998970031738,-1.017269528738808,2.4082693227451557,-0.1608848158678171,1.5518846098741648,-1.4502114764500753,29.99997065615785,-46.38121481573426,0.8563847128709902,9,0.06999969482421875,-0.8100004196166992,-1.540000438690182,-0.8000011444091797,0.549999237060554,3,-0.0006281550775070199,1.4745740794620632,32.200000762939446,13.57144414168917,32.700000762939446,-1.2666745786850226,32.56999969482422,-0.0006281550775070199
5926,2003-09-05,31.5,31.790000915527344,31.21999931335449,31.63999938964844,3016200.0,-0.010678396700957826,1.5909019975031373,0.3888865341415002,62.222220509674735,73.94882034543747,0.260869669103581,-0.5046963720291799,-1.0455016376210224,-0.3279827788271028,14.71783159537483,0.620000839233402,0.9877937834948796,0.2869997024536133,-1.3633797266003072,1.9373791315075302,-0.5381900120733434,1.1121894169805735,-0.874190191475968,18.300690260434195,-57.08703712842643,0.8251897145269587,9,0.4099998474121094,-0.4700002670288086,-1.445000171661377,-0.46000099182128906,1.6300010681152344,4,0.017777821374318048,2.8888865341415966,31.84000015258789,1.4745740794620632,32.200000762939446,13.57144414168917,32.700000762939446,0.017777821374318048
5927,2003-09-08,30.96999931335449,31.59000015258789,30.940000534057614,31.5,4040400.0,-0.016825418623667043,-1.2033950906639712,3.785735694822818,52.662708759775164,71.4576633242071,0.8347592210890937,0.10387557643044687,-0.5048524408640773,0.18874035490837926,15.465263253104222,0.649999618530277,0.9896080724590526,-0.2895009040832548,-1.8507217699014298,1.2717199617349166,-1.070111336992344,0.4911095288258309,-0.13177048568286054,1.6573916104033748,-68.95009842155982,0.7806104329090858,9,0.87500095367432,0.06000041961670277,-1.0549993515014613,0.0699996948242223,1.9300022125244176,0,0.04617378896446378,1.5909019975031373,31.5,2.8888865341415966,31.84000015258789,1.4745740794620632,32.200000762939446,0.04617378896446378
5928,2003-09-09,30.56999969482422,31.04999923706055,30.56999969482422,30.979999542236328,2791800.0,-0.012915712864022821,-1.3414620530522414,0.7735836155365888,45.31250349246034,67.83337192244487,1.2134353650342327,0.5726127195181405,-0.09734330865666152,0.5969523690045513,16.003445159489367,0.4799995422363317,0.8639772570391386,-0.7145005226135268,-2.2101573780488124,0.7811563328217588,-1.4623289503311696,0.033327905104115985,2.1800003051757812,0.0,-65.53398263415643,0.7478284277176421,9,1.0900001525878906,0.5,-0.6549997329711914,0.4699993133544922,2.1899986267089773,1,0.07948970655656251,-1.2033950906639712,30.96999931335449,1.5909019975031373,31.5,2.8888865341415966,31.84000015258789,0.07948970655656251
5929,2003-09-10,31.31999969482422,31.690000534057614,31.229999542236328,31.29999923706055,3856200.0,0.024533856967194678,-4.750017881410441,-0.048781622456471205,52.389067833903155,65.84871680052315,0.49512289518489183,-0.10727921835327692,-0.8254834505018813,-0.14518078059061423,16.745540877166594,1.1200008392333949,0.8655304727555304,-0.012500476837157493,-1.4434501479542448,1.4184491942799298,-0.7279753123956993,0.7029743587213844,1.386400299072264,46.01223978750064,-16.05153775337211,0.7154748355585432,9,0.3400001525878906,-0.11499977111816406,-1.4049997329711914,-0.2800006866455078,1.529998779296868,2,0.04789272077317053,-1.3414620530522414,30.56999969482422,-1.2033950906639712,30.96999931335449,1.5909019975031373,31.5,0.04789272077317053
5930,2003-09-11,31.81999969482422,31.8700008392334,31.3799991607666,31.479999542236328,3314700.0,0.015964240257723583,1.227267998335414,16.999618539007407,51.47826104263272,62.747720793288245,0.0926563729457186,-0.51557489318159,-1.3015537484294661,-0.6312928524290697,17.91280256741789,0.5500011444091797,0.8241903735355329,0.4124995231628432,-0.9506376584514129,1.7756367047770993,-0.2690690676442884,1.0940681139699713,0.8436722930908189,96.15376150827129,36.564646051130936,0.6815685908071286,9,-0.15999984741210938,-0.6149997711181641,-1.9049997329711914,-0.7800006866455078,0.970001220703125,3,0.04022623480744625,-4.750017881410441,31.31999969482422,-1.3414620530522414,30.56999969482422,-1.2033950906639712,30.96999931335449,0.04022623480744625
5931,2003-09-12,32.09999847412109,32.130001068115234,31.459999084472656,31.940000534057614,3813100.0,0.008799458893219647,5.0908405219121295,0.4705819654657751,57.54883048721735,60.09680541510985,-0.21811877506157984,-0.689140587169895,-1.5496849340689707,-0.906013171911205,19.161786168813894,0.6700019836425781,0.7888872566818605,0.6024983406066831,-0.688537543082191,1.8935342242955535,-0.04301960123775217,1.2480162824511183,0.5218000679321335,98.07675848830482,37.467304014285844,0.6455179418444354,9,-0.43999862670897727,-0.8249988555908132,-2.1849985122680593,-1.0599994659423757,1.0800018310546946,4,0.009034296863320801,1.227267998335414,31.81999969482422,-4.750017881410441,31.31999969482422,-1.3414620530522414,30.56999969482422,0.009034296863320801
5932,2003-09-15,31.82999992370605,32.09999847412109,31.70000076293945,31.93000030517578,2819000.0,-0.00841117019468729,-1.2222175127023942,-0.6250104309471661,52.753104015562336,56.999560607818275,-0.07166434998867999,-0.3139500282150358,-1.2412725159507758,-0.6253867232904611,20.411458114187425,0.3999977111816371,0.7946087400991608,0.2554998397827113,-0.9098866335788536,1.4208863131442762,-0.32719339689807114,0.8381930764634937,0.7507626414025914,80.7691743388473,21.447411436139177,0.5826932366807827,9,-0.17000007629394176,-0.5399999618530238,-1.8399996757507289,-0.7900009155273402,1.3200016021728551,0,0.040842009033150495,5.0908405219121295,32.09999847412109,1.227267998335414,31.81999969482422,-4.750017881410441,31.31999969482422,0.040842009033150495
5933,2003-09-16,32.15999984741211,32.259998321533196,31.75,31.75,2660800.0,0.010367575384764072,-1.4877976162784943,-4.099982833927642,56.02715753859392,55.228949763287076,-0.5434705580403119,-0.5575480333934806,-1.5375809599046022,-0.9277227904851273,21.60436407870585,0.509998321533196,0.6802208597462851,0.5124998092651367,-0.6041283668651332,1.6291279853954066,-0.04581427879999467,1.0708138973302717,0.38054746029084185,90.2913987733703,30.625443710371385,0.5583140880651349,9,-0.745000839233402,-0.869999885559082,-2.1424999237060547,-1.1200008392333984,0.9300003051757812,1,0.02301000254906227,-1.2222175127023942,31.82999992370605,5.0908405219121295,32.09999847412109,1.227267998335414,31.81999969482422,0.02301000254906227
5934,2003-09-17,32.639999389648445,32.689998626708984,32.330001831054695,32.40999984741211,3584200.0,0.014925358971199065,1.1818118764955006,0.5609747020348335,61.16504464832717,54.61765536979409,-1.0666637392535314,-0.9616241275423079,-2.0011504080880727,-1.3785831743164607,22.47829301565133,0.529998779296875,0.5139710284538097,0.9129993438720767,-0.24995700946363542,2.075955697207789,0.3315211672042224,1.494477520539931,-2.069999694824226,96.18326279052553,31.76013708342333,0.5814781766678552,9,-1.010000228881843,-1.3499994277954173,-2.62249946594239,-1.6000003814697337,0.700000762939446,2,0.003676437932863763,-1.4877976162784943,32.15999984741211,-1.2222175127023942,31.82999992370605,5.0908405219121295,32.09999847412109,0.003676437932863763
5935,2003-09-18,32.810001373291016,32.889999389648445,32.450000762939446,32.700000762939446,2984300.0,0.005208394204090805,2.25928960976568,0.4782644751463847,56.043955660075504,53.93118149761641,-1.212062451685597,-1.0458440648780183,-2.1398353372754144,-1.5274225648620359,23.478993284200435,0.4399986267089986,0.3415675944715417,0.9945013046264641,-0.2167181346851308,2.2057207439380555,0.3888915849706649,1.6001110242822598,-2.1976016998291,94.40573431572835,32.12556270232119,0.6056097196557962,9,-1.080001831054684,-1.3350019454955984,-2.792501449584961,-1.7700023651123047,0.43000030517578836,3,0.0012190520925314807,1.1818118764955006,32.639999389648445,-1.4877976162784943,32.15999984741211,-1.2222175127023942,31.82999992370605,0.0012190520925314807
5936,2003-09-19,32.610000610351555,32.860000610351555,32.540000915527344,32.81999969482422,2909300.0,-0.006095725527834661,1.2068874799400766,-1.9090719933415976,50.381688002999276,53.67773474686353,-0.9365365864998232,-0.8118592754889882,-1.9069720519906141,-1.3233341805445562,23.75448243257742,0.31999969482421164,0.2217623590997242,0.7465004920959402,-0.5122591425671317,2.005260126759012,0.1171206747644078,1.375880309427476,-1.9064969482421787,76.47066366192028,17.49208084026914,0.6293798173315358,9,-0.8800010681152237,-1.1350011825561381,-2.560000419616692,-1.5700016021728445,1.1300010681152486,4,0.005519788463869357,2.25928960976568,32.810001373291016,1.1818118764955006,32.639999389648445,-1.4877976162784943,32.15999984741211,0.005519788463869357
5937,2003-09-22,31.95000076293945,32.209999084472656,31.70000076293945,32.09999847412109,2909900.0,-0.020239185374397062,1.7567556421596568,0.7142779291552722,43.50086706673606,53.47644181067194,-0.13734805794183913,-0.10195556085926327,-1.237865117830907,-0.6526644397514687,23.476073223343075,0.9099998474121058,0.12897992613101295,0.05150060653686239,-1.1739196262465974,1.2769208393203186,-0.5612095098548657,0.6642107229285905,-1.1590372717285113,21.00842760561736,-31.796777279687955,0.6127101163917282,9,0.10999870300293324,-0.4750013351440323,-1.8800005912780726,-0.9100017547607386,2.7599983215332067,0,0.03849763733536671,1.2068874799400766,32.610000610351555,2.25928960976568,32.810001373291016,1.1818118764955006,32.639999389648445,0.03849763733536671
5938,2003-09-23,32.200000762939446,32.5,31.96999931335449,32.279998779296875,2127200.0,0.00782472594773731,1.038462384917301,0.5333282469927612,50.0,53.21098982912715,-0.1473080103912281,-0.31452547461267244,-1.4679280856666423,-0.8894744348506549,23.31634171774593,0.5499992370605504,0.08653898215105826,0.26750059127806836,-0.951418742089075,1.4864199246452081,-0.3419590754055051,0.8769602579616382,-1.325075835791008,42.01685521123442,-8.950467449360673,0.6094596666835705,9,-0.06500148773192649,-0.5800008773803569,-2.062500476837151,-1.160001754760735,2.5099983215332102,1,0.02950312858479376,1.7567556421596568,31.95000076293945,1.2068874799400766,32.610000610351555,2.25928960976568,32.810001373291016,0.02950312858479376
5939,2003-09-24,31.690000534057614,32.200000762939446,31.68000030517578,32.02000045776367,2427800.0,-0.015838516049627493,-1.9714279486214927,4.125101330408338,48.67725205897774,52.89976660872104,0.4701361314364014,0.2259620256816426,-0.968974000607151,-0.3937053436350304,22.974842801530578,0.5200004577636648,0.13386652916377173,-0.2544996261596708,-1.458047103742505,0.9490478514231668,-0.8562733649510896,0.347274112631748,-0.7344726284091756,0.8264658221779267,-50.61225793375397,0.601773738791418,9,0.48499870300293324,0.03999900817871804,-1.487500667572018,-0.6500015258789027,3.1700000762939418,2,0.04417796134227525,1.038462384917301,32.200000762939446,1.7567556421596568,31.95000076293945,1.2068874799400766,32.610000610351555,0.04417796134227525
5940,2003-09-25,31.479999542236328,31.989999771118164,31.399999618530273,31.84000015258789,2932300.0,-0.006626727304582913,-1.269229358471188,1.090911192671144,49.819490483227035,52.040951052722114,0.7005013810692375,0.4777862361716565,-0.7636604899937076,-0.19946075700990207,22.456358309215176,0.5900001525878906,0.2630214102438053,-0.47550058364868164,-1.6565172468845475,0.7055160795871807,-1.0660089152666146,0.11500774796925128,-0.44709277722789054,5.479443106833686,-48.07933215589178,0.5905083316179317,9,0.6649999618530273,0.25000000000000355,-1.1474995613098145,-0.4400005340576172,3.3400001525878906,3,0.05908515366577505,-1.9714279486214927,31.690000534057614,1.038462384917301,32.200000762939446,1.7567556421596568,31.95000076293945,0.05908515366577505
5941,2003-09-26,32.060001373291016,32.200000762939446,31.479999542236328,31.5,4064800.0,0.01842445487575395,-1.3999949137563579,-1.5555567329292588,59.74956760524796,52.818335896020514,0.12765342967055915,-0.11521081223375518,-1.3359039403772073,-0.801746243511829,20.994741853706106,0.7200012207031179,0.3133479852820855,0.10900125503540181,-1.0695783020881393,1.2875808121589394,-0.48028852352636875,0.6982910335971724,-0.952810903296978,60.0001387162161,-0.1186979534352659,0.5892897785617695,9,0.08499813079833984,-0.33000183105468395,-1.720001220703125,-1.06500244140625,3.359996795654297,4,0.03680599671336382,-1.269229358471188,31.479999542236328,-1.9714279486214927,31.690000534057614,1.038462384917301,32.200000762939446,0.03680599671336382
5942,2003-09-29,31.1200008392334,32.25,30.790000915527344,32.25,4870100.0,-0.029320040355354626,1.58407109520715,-2.0178506958399467,54.48614092530323,52.64711182787711,1.068738512714262,0.7489907778306417,-0.37376241387417863,0.11283309113803597,18.91656222086097,1.4599990844726562,0.3138670278461504,-0.7584993362426751,-1.9550083734102799,0.43800970092492975,-1.3567538548264793,-0.1602448176588709,1.7699985504150462,19.298251484609587,-46.424818074203124,0.5982545185838024,9,0.7199993133544957,0.6099987030029332,-0.5625009536743164,-0.1250019073486328,4.280000686645508,0,0.08419025605970853,-1.3999949137563579,32.060001373291016,-1.269229358471188,31.479999542236328,-1.9714279486214927,31.690000534057614,0.08419025605970853
5943,2003-09-30,30.63999938964844,31.1299991607666,30.18000030517578,31.1299991607666,6479100.0,-0.015424210688960271,2.8775481605754747,0.4336284380828569,44.197953995827284,50.7618795331549,1.4644566803909704,1.1243975509255968,0.129706477490938,0.5618093339059342,16.9032349732957,0.9499988555908203,0.23637751431327558,-1.135500717163083,-2.3876232611497024,0.11662182682353617,-1.7615619891563945,-0.5094394451697717,2.208000030517578,22.222181270018122,-44.094203737805756,0.6260612719933105,9,0.8950004577636719,0.8950004577636719,-0.08249950408935902,0.3549995422363246,4.740001678466793,1,0.13283289085832162,1.58407109520715,31.1200008392334,-1.3999949137563579,32.060001373291016,-1.269229358471188,31.479999542236328,0.13283289085832162
5944,2003-10-01,31.520000457763672,31.54999923706055,30.71999931335449,30.75,3194900.0,0.0287206620641296,1.0000045960317863,-1.5714302396643178,47.59616207558472,49.823235801544804,0.4569270303976438,0.20115377033398119,-0.7038672287725021,-0.35543212337339725,15.097079891214193,0.9099998474121094,0.23047108067203936,-0.2214996337890618,-1.461963116979824,1.0189638494017004,-0.8417313753844411,0.3987321078063175,1.2212789978027345,64.73431643194911,2.1016030609353606,0.6202317415953805,10,-3.552713678800501e-15,0.014999389648441053,-0.9050006866455078,-0.5250015258789062,4.4199981689453125,2,0.1012055387176638,2.8775481605754747,30.63999938964844,1.58407109520715,31.1200008392334,-1.3999949137563579,32.060001373291016,0.1012055387176638
5945,2003-10-02,31.81999969482422,32.75,31.79999923706055,32.049999237060554,5306200.0,0.009517742154304232,-6.037030757710594,-0.2987005266260849,47.76359015077795,49.53233604018688,0.001930834387280811,-0.10584753589068896,-0.9529958550087656,-0.6799686185713831,14.465320364673017,1.2299995422363281,0.18069473750752607,0.07949962615966655,-1.1606617196371474,1.319660971956477,-0.5405810467387369,0.6995802990580735,-1.6399993896484375,63.813213400424516,5.4299621166765135,0.6200806728984056,10,-0.3549995422363281,-0.2849998474121058,-1.2049999237060547,-0.9200000762939453,4.3600006103515625,3,0.09553742755132144,1.0000045960317863,31.520000457763672,2.8775481605754747,30.63999938964844,1.58407109520715,31.1200008392334,0.09553742755132144
5946,2003-10-03,32.060001373291016,32.459999084472656,31.81999969482422,31.81999969482422,4150200.0,0.007542478968214361,-4.333290948104586,-1.043487635380526,51.84591584594159,50.45956368232083,-0.3624033926610437,-0.318050840787226,-1.1205583468851898,-0.9408063228552948,14.3478531635893,0.6399993896484375,0.052883682477361305,0.29150123596191335,-0.9510819393430126,1.5340844112668357,-0.3297903516905478,0.9127928236143745,-1.8286010742187493,73.15180122010955,16.873171771175173,0.621291587652462,10,-0.595001220703125,-0.5250015258789027,-1.4450016021728516,-1.1600017547607422,3.9399986267089844,4,0.0860885278636494,-6.037030757710594,31.81999969482422,1.0000045960317863,31.520000457763672,2.8775481605754747,30.63999938964844,0.0860885278636494
5947,2003-10-06,32.400001525878906,32.459999084472656,31.79999923706055,32.209999084472656,2322600.0,0.010605119713785971,3.258097066351621,0.791671302551061,51.92308750376732,50.673240071628314,-0.7061134616391627,-0.5749013019490405,-1.3971820313896188,-1.2915740237641309,14.730491700186093,0.6599998474121058,-0.044214074662420444,0.5600012779235826,-0.6533461251271717,1.7733486809743404,-0.04667242360179813,1.1666749794489597,-2.118229232788085,86.38138071276958,32.98389707961486,0.6066737015253788,10,-0.9350013732910156,-0.8650016784667933,-1.4675006866455007,-1.5000019073486328,3.4099998474121094,0,0.09320976854443175,-4.333290948104586,32.060001373291016,-6.037030757710594,31.81999969482422,1.0000045960317863,31.520000457763672,0.09320976854443175
5948,2003-10-07,33.0,33.0,32.200000762939446,32.450000762939446,3513200.0,0.018518470551362576,1.9090921701496315,2.894695631223937,52.83018981093277,51.13467759962332,-1.3194526647279368,-1.0366664276103243,-1.9384204733971018,-1.8994394545071422,15.971411627757846,0.799999237060554,-0.08015137689592677,1.0384997367858873,-0.1250211962771317,2.2020206698489098,0.4567392702543742,1.6202602033174003,-2.668863152770996,100.0,49.86595898094681,0.5817604665315113,10,-1.4099998474121094,-1.4099998474121094,-1.7699999809265137,-2.1550006866455007,3.259998321533203,1,0.07272731896602735,3.258097066351621,32.400001525878906,-4.333290948104586,32.060001373291016,-6.037030757710594,31.81999969482422,0.07272731896602735
5949,2003-10-08,32.81999969482422,32.990001678466804,32.759998321533196,32.84999847412109,2590100.0,-0.005454554702296388,-2.0666802298966487,-0.05454331074565669,50.07847968002089,51.16345417704486,-1.0753945326826013,-0.7784389754455248,-1.698928379348878,-1.722844157700294,16.347764330122033,0.24000167846680398,-0.02236136987745141,0.7834994316101103,-0.39913436968085136,1.966133232901072,0.19218253096462945,1.374816332255591,-2.382108321484374,84.99998410543812,38.794405224332905,0.5913169006454817,10,-1.2299995422363281,-1.2299995422363281,-1.4349994659423828,-1.9750003814697195,3.229999542236328,2,0.07800126133745011,1.9090921701496315,33.0,3.258097066351621,32.400001525878906,-4.333290948104586,32.060001373291016,0.07800126133745011
5950,2003-10-09,33.09999847412109,33.189998626708984,32.65999984741211,32.81999969482422,3214200.0,0.008531346188312972,1.3043471049707263,-9.333672431334628,53.798430356688755,50.50221670498272,-1.2308693212189894,-1.0093779913003473,-1.9107642035066625,-1.9921999474742194,16.583158506977146,0.529998779296875,-0.02092492556579728,0.9994982719421301,-0.26920964662613756,2.2682061905104014,0.3651443126579963,1.633852231226264,-2.559622755714834,93.52516603545696,49.03504915006867,0.6343539592841351,10,-1.4149990081787038,-1.4149990081787038,-1.642498493194573,-2.2549991607665874,2.770000457763686,3,0.08580061279484119,-2.0666802298966487,32.81999969482422,1.9090921701496315,33.0,3.258097066351621,32.400001525878906,0.08580061279484119
5951,2003-10-10,32.389999389648445,32.65999984741211,32.130001068115234,32.59999847412109,3465500.0,-0.02145012438679561,2.2120959911222084,-0.7499999999999682,53.38460283449457,50.37982358378176,-0.52426987840931,-0.2914832988678526,-1.1458946516283106,-1.2683932046794055,16.216120167698218,0.9699974060058523,0.012961994179956804,0.27499914169312234,-1.000296363281791,1.5502946466680392,-0.36264861079433786,0.912646894180579,-1.6906462967440277,42.44607278116288,-4.807183492731063,0.6376477524874579,10,-0.7049999237060618,-0.7049999237060618,-0.9199995994567942,-1.6149997711181712,3.430000305175774,4,0.11701145374947397,1.3043471049707263,33.09999847412109,-2.0666802298966487,32.81999969482422,1.9090921701496315,33.0,0.11701145374947397
5952,2003-10-13,33.130001068115234,33.259998321533196,32.700000762939446,32.72999954223633,3371600.0,0.022846609830541986,-1.434776839765735,-1.9047774750228355,56.65235747014289,51.76364619203905,-1.060714469352618,-0.9793081566540423,-1.8045319346297894,-1.9824797490121178,16.057445527429667,0.8699989318847514,0.07849475777999615,0.9500007629394531,-0.3947590317038845,2.2947605575827907,0.2776208656177843,1.622380660261122,-2.281209243182545,88.49579031942315,38.90383979065213,0.6723798973216693,10,-1.1400022506713938,-1.4100017547607457,-1.660001277923584,-2.3050012588500977,2.279998779296875,0,0.08662839841097658,2.2120959911222084,32.389999389648445,1.3043471049707263,33.09999847412109,-2.0666802298966487,32.81999969482422,0.08662839841097658
5953,2003-10-14,32.900001525878906,33.259998321533196,32.59000015258789,33.25,2906200.0,-0.006942334283764451,2.621659518310889,-0.8749928474699117,59.016394374604786,53.03256089193017,-0.5324086893622777,-0.7283709689800943,-1.5238219439972411,-1.7319505506635835,15.623787396862387,0.6699981689453054,0.030516163980180977,0.6830011367797866,-0.6996295682185689,2.0656318417781456,-0.008314215719394724,1.3743164892789643,-1.8583131812181755,68.14179905611375,11.869882184887246,0.6913153524991791,10,-0.37000274658203125,-1.1800022125244176,-1.4625015258789062,-2.0750017166137695,2.6999969482421875,1,0.08844983928414485,-1.434776839765735,33.130001068115234,2.2120959911222084,32.389999389648445,1.3043471049707263,33.09999847412109,0.08844983928414485
5954,2003-10-15,32.759998321533196,33.049999237060554,32.5,33.049999237060554,2419300.0,-0.004255416348099117,2.793086211885896,0.82857765667579,59.63853483607733,54.351999190296766,-0.2212846686966472,-0.6102021825072015,-1.3236958628045734,-1.567233248450652,14.592290322797986,0.549999237060554,0.08823504852428954,0.5369979858398395,-0.8543754385070699,1.9283714101867488,-0.1586887263336152,1.2326846980132942,-1.5408451787226696,55.75210484028842,-6.657839210502949,0.6956867121734542,10,-0.22999954223632102,-1.0399990081787074,-1.394998550415032,-1.9349985122680593,2.6800003051757884,2,0.10683761231145894,2.621659518310889,32.900001525878906,-1.434776839765735,33.130001068115234,2.2120959911222084,32.389999389648445,0.10683761231145894
5955,2003-10-16,32.84999847412109,32.950000762939446,32.47999954223633,32.700000762939446,1881900.0,0.0027472575457592185,1.6857036980522968,-0.5172318539369929,56.42273507973949,54.860534660718756,-0.16742064126735556,-0.7347217813909594,-1.3454848897949425,-1.6386109026403588,13.266112046646262,0.4700012207031179,0.2757019649211969,0.6249982833862262,-0.770037765002705,2.0200343317751575,-0.07251974080823942,1.3225163075806918,-1.4675777170127482,63.71673947242248,0.9605808547761754,0.6975180241944655,10,-0.31999969482421164,-1.129999160766598,-1.4174985885620046,-2.02499866485595,2.9000015258789134,3,0.09741250872387064,2.793086211885896,32.759998321533196,2.621659518310889,32.900001525878906,-1.434776839765735,33.130001068115234,0.09741250872387064
5956,2003-10-17,32.790000915527344,33.0,32.720001220703125,32.97999954223633,2555900.0,-0.001826409783276195,1.4347768397658103,-1.266676839347931,65.84439589011805,56.40734670364661,0.00784169903128884,-0.6962444390220099,-1.226238368564502,-1.5673358983499703,11.88966063084869,0.279998779296875,0.388483373520252,0.5560007095336914,-0.8517580151485191,1.963759434215902,-0.14787865280741386,1.2598800718747967,-1.2573739532650166,39.74382800579089,-27.33176705949596,0.7038793623411054,10,-0.095001220703125,-1.0700016021728551,-1.3575010299682617,-1.965001106262207,3.7900009155273438,4,0.09393101342973531,1.6857036980522968,32.84999847412109,2.793086211885896,32.759998321533196,2.621659518310889,32.900001525878906,0.09393101342973531
5957,2003-10-20,33.18000030517578,33.259998321533196,32.700000762939446,32.759998321533196,2509500.0,0.011893851136300482,-1.0740761671976113,-2.210552733551546,74.51738191008815,58.81703471466386,-0.2904200689077783,-1.0428374249707346,-1.5483340270052288,-1.936490294913611,12.17935464096304,0.55999755859375,0.49868393524027965,0.8845001220703139,-0.5774446920776555,2.3464449362182798,0.15352771499632922,1.6154725291442986,-1.5091836341717837,89.74382800579134,16.292549275866506,0.7309724070739831,10,-0.4850006103515625,-1.4600009918212926,-1.7125005722045898,-2.3550004959106445,3.4399986267089915,0,0.07956598448965724,1.4347768397658103,32.790000915527344,1.6857036980522968,32.84999847412109,2.793086211885896,32.759998321533196,0.07956598448965724
5958,2003-10-21,33.150001525878906,33.419998168945305,33.09000015258789,33.18000030517578,2516700.0,-0.0009041223333622339,-3.399928793041968,-0.07142532765369858,68.82219185733567,60.89966940103218,-0.264746902904065,-0.9887094237656129,-1.4503471753774022,-1.8881641132973783,12.168179355836552,0.32999801635741477,0.5686828651056857,0.8070013046264677,-0.702827536927046,2.3168301461799814,0.05208688384971083,1.5619157254032245,-1.3520503228325715,71.27691090234009,-3.1416352397296237,0.7549144207767567,10,-0.3750019073486328,-1.350002288818363,-1.675001621246338,-2.3250017166137695,3.629997253417976,1,0.06817490852206776,-1.0740761671976113,33.18000030517578,1.4347768397658103,32.790000915527344,1.6857036980522968,32.84999847412109,0.06817490852206776
5959,2003-10-22,33.09000015258789,33.200000762939446,32.799999237060554,32.81999969482422,2634800.0,-0.0018099960943945836,-1.5806435734941509,-9.000381485249237,65.52567738854614,62.20269684901633,-0.18150549710518504,-0.8626756670453872,-1.3310022108178217,-1.8084014583742238,12.47147336061504,0.40000152587889204,0.6183735128994172,0.6769999504089341,-0.835169646775455,2.1891695475933233,-0.079084848183264,1.4330847490011287,-1.12984425295166,64.89377675872053,-10.417398135681069,0.7560847985921949,10,-0.3150005340576172,-1.2900009155273473,-1.7375006675720215,-2.265000343322754,3.720001220703125,2,0.07585368117131619,-3.399928793041968,33.150001525878906,-1.0740761671976113,33.18000030517578,1.4347768397658103,32.790000915527344,0.07585368117131619
5960,2003-10-23,33.34000015258789,33.459999084472656,32.900001525878906,32.900001525878906,2536200.0,0.0075551525792436625,-1.5454513928023375,1.6296217804716089,65.60974702034827,63.56104620300007,-0.4401695883138217,-1.0183981555985895,-1.5162405150506117,-2.0665250497314283,13.359179651963474,0.55999755859375,0.6249341492171823,0.8339999198913546,-0.6652966726311931,2.3332965124139022,0.0843516236300772,1.5836482161526284,-1.23386002602075,84.21063198630736,8.269966841986985,0.7496482962612746,10,-0.37000083923339844,-1.5200004577636719,-1.8800005912780762,-2.515000343322754,3.700000762939453,3,0.06298735646400688,-1.5806435734941509,33.09000015258789,-3.399928793041968,33.150001525878906,-1.0740761671976113,33.18000030517578,0.06298735646400688
5961,2003-10-24,33.240001678466804,33.34000015258789,32.799999237060554,33.34000015258789,2719400.0,-0.0029993543390348654,9.800183108262619,-0.22726996870202906,60.880840024706806,64.03087759795162,-0.23123531376987927,-0.8700734564573835,-1.3506623171136525,-1.9769108160284503,13.92936250254187,0.5400009155273366,0.6661452202315203,0.6750014305114789,-0.8431485445674198,2.1931514055903776,-0.08407355702797048,1.4340764180509282,-0.971398476951002,71.05290896405765,-3.4197236538028903,0.7590749875394492,10,-0.2700023651123118,-1.4200019836425852,-1.6375021934509277,-2.345002174377445,3.479999542236328,4,0.07551137770125926,-1.5454513928023375,33.34000015258789,-1.5806435734941509,33.09000015258789,-3.399928793041968,33.150001525878906,0.07551137770125926
5962,2003-10-27,33.740001678466804,33.889999389648445,33.240001678466804,33.240001678466804,2547800.0,0.015042117170646963,-1.5999908447265625,-5.000076295109839,59.84045224473748,64.12243958352192,-0.7103030468677574,-1.226614648366116,-1.777598112670809,-2.484652709295034,15.008373671024058,0.6499977111816406,0.6708233986377081,1.044001388549809,-0.39946569113025276,2.4874684682298707,0.3222678487097781,1.7657349283898398,-1.3284309709961803,86.23874401985042,14.37571744541114,0.7217335398400316,10,-0.5550022125244212,-1.7050018310546946,-2.1375021934509277,-2.845002174377445,2.8499984741210866,0,0.08417308865756223,9.800183108262619,33.240001678466804,-1.5454513928023375,33.34000015258789,-1.5806435734941509,33.09000015258789,0.08417308865756223
5963,2003-10-28,34.709999084472656,34.84000015258789,33.740001678466804,33.740001678466804,4767900.0,0.02874918072766164,-1.268044156222121,1.9399948120117045,70.76924495746837,65.35918515256537,-1.5606732773506025,-1.9774488137245712,-2.6749709767408802,-3.455393072380147,15.699683687462407,1.0999984741210866,0.7617376158851812,1.8104988098144545,0.44183497312489095,3.1791626465040217,1.1261668914696727,2.4948307281592363,-2.091448361497136,93.62740148174741,22.458403174567877,0.6843319183447835,10,-1.0499992370605469,-2.1999988555908203,-2.942499637603756,-3.8149995803832972,2.069999694824226,1,0.05502736668946051,-1.5999908447265625,33.740001678466804,9.800183108262619,33.240001678466804,-1.5454513928023375,33.34000015258789,0.05502736668946051
5964,2003-10-29,34.709999084472656,35.63999938964844,34.09999847412109,34.299999237060554,2928300.0,0.0,-2.802464949584809,0.4226813854073633,68.85248098456813,66.74026803087968,-1.402460385158058,-1.8194949778142728,-2.6121322972682464,-3.4542274704046356,17.26863112204961,1.5400009155273509,0.7751522467520715,1.650998878479001,0.21727168219720028,3.0847260747607983,0.9341352803381042,2.367862476619898,-1.7360164527591593,67.25351214054194,-1.042654441410619,0.7168635981408994,10,-0.5399990081787109,-1.7999992370605469,-2.832499504089352,-3.8149995803832972,1.2400016784667969,2,0.059636985002118115,-1.268044156222121,34.709999084472656,-1.5999908447265625,33.740001678466804,9.800183108262619,33.240001678466804,0.059636985002118115
5965,2003-10-30,34.860000610351555,34.990001678466804,34.400001525878906,34.709999084472656,2680700.0,0.004321565250227977,1.8780238183847506,0.3658575163520206,83.28843436971115,68.67849452861223,-1.382772351405329,-1.8235649699342886,-2.6959341902924123,-3.611599929513872,18.541458276984756,0.5900001525878977,0.7979131611404426,1.6490003585815387,0.12651106314256566,3.1714896540205118,0.8877557108620522,2.4102450063010252,-1.4061349622097694,72.53525572573908,0.9291883985468843,0.7612446477194865,10,-0.6900005340576101,-1.950000762939446,-2.907501220703118,-3.9650011062621964,1.6100006103515767,3,0.05593805877216229,-2.802464949584809,34.709999084472656,-1.268044156222121,34.709999084472656,-1.5999908447265625,33.740001678466804,0.05593805877216229
5966,2003-10-31,34.81999969482422,34.97999954223633,34.720001220703125,34.860000610351555,1957200.0,-0.0011474731734645305,-1.1666719649044728,-0.26667005747415273,78.07308254325147,69.0735723767415,-1.1449360234084054,-1.6508289058207524,-2.608498653078371,-3.579437087355956,19.883070592977187,0.2599983215332031,0.8341131770762615,1.4709995269775362,-0.11137551092195253,3.0533745648770285,0.6798120080277883,2.262187045927284,-0.9726299732112338,65.83331346509937,-3.486104968993004,0.7911875189497457,10,-0.6000003814697266,-1.9099998474121094,-2.882500171661377,-3.9250001907348597,2.1800003051757812,4,0.06375649741987544,1.8780238183847506,34.860000610351555,-2.802464949584809,34.709999084472656,-1.268044156222121,34.709999084472656,0.06375649741987544
5967,2003-11-03,35.41999816894531,35.540000915527344,34.759998321533196,34.759998321533196,2598700.0,0.017231432492237575,-1.3636447706845933,-16.499618539007496,87.27808714220286,71.12422740839341,-1.557571052387317,-2.1217599703095047,-3.1402173155373134,-4.17125018454972,21.467514580889972,0.7800025939941477,0.919362420637043,1.9199981689453125,0.15328898162994165,3.68670735626068,1.036643575287627,2.803352762602998,-1.2499551070859454,88.42097443547428,18.169682917693905,0.8833545936576838,11,-1.1999988555908203,-2.509998321533203,-3.4824986457824707,-4.5249986648559535,1.6400032043457031,0,0.03670251606330144,-1.1666719649044728,34.81999969482422,1.8780238183847506,34.860000610351555,-2.802464949584809,34.709999084472656,0.03670251606330144
5968,2003-11-04,35.400001525878906,35.68000030517578,35.15999984741211,35.41999816894531,3316500.0,-0.000564557992663528,-1.0800018310546875,-0.03029795104470678,90.49096230108867,73.89814795423148,-1.324089919682585,-2.0161091844397276,-3.059469695198409,-4.135117770135469,22.580629338678857,0.5200004577636719,0.9668653861269192,1.780001449584958,-0.1611320693303071,3.7211349685002197,0.8094346901273255,2.7505682090425907,-0.9653663250175057,82.27857880962276,9.772165555540525,0.9705667594576308,11,-1.1600017547607422,-2.470001220703125,-3.6150016784667933,-4.505002021789547,1.75,1,0.033615778966536114,-1.3636447706845933,35.41999816894531,-1.1666719649044728,34.81999969482422,1.8780238183847506,34.860000610351555,0.033615778966536114
5969,2003-11-05,35.380001068115234,35.70000076293945,35.009998321533196,35.400001525878906,2599800.0,-0.0005649846582365115,1.2258181616819381,1.0001907668828691,89.65532498562067,76.56987883926173,-1.056158255152134,-1.8914624961081898,-2.97544146904184,-4.110590040430672,23.647216725803187,0.6900024414062571,0.9409982997534883,1.6320009231567383,-0.4213875158061313,3.685389362119608,0.6053067036753035,2.658695142638173,-0.6962928463909606,75.38462441348996,1.6934093472838043,1.0266942194814357,11,-1.1300010681152344,-2.1700010299682617,-3.8450012207031214,-4.485001564025875,1.2700004577636719,2,0.039570312857998724,-1.0800018310546875,35.400001525878906,-1.3636447706845933,35.41999816894531,-1.1666719649044728,34.81999969482422,0.039570312857998724
5970,2003-11-06,35.939998626708984,36.0099983215332,35.29999923706055,35.29999923706055,3233100.0,0.015828082014910594,-1.2187492549412298,-31.999237078008775,92.68299995141193,80.10345216445118,-1.3505897023089162,-2.3481774866231433,-3.457458702576787,-4.666909499617489,24.635153146623143,0.7099990844726562,0.9977756885245697,2.0499984741210966,-0.1982565461238437,4.298253494366037,0.9258709639986265,3.1741259842435667,-1.0530318967416719,94.57365487262135,15.90307711413513,1.1241275101224706,11,-1.3149986267089844,-2.0349998474121094,-4.412498474121094,-5.044999122619625,0.3100013732910156,3,0.0002783009630678013,1.2258181616819381,35.380001068115234,-1.0800018310546875,35.400001525878906,-1.3636447706845933,35.41999816894531,0.0002783009630678013
5971,2003-11-07,36.18000030517578,36.599998474121094,35.939998626708984,35.939998626708984,2757800.0,0.006677843284291107,-4.499960263848049,0.37500298023508094,92.37296171933292,83.71817543940624,-1.2624561374527232,-2.413420786757108,-3.643775221726621,-4.900842088982827,26.625772264520855,0.6599998474121094,1.1025873010869276,2.1005001068115234,-0.25189994797317894,4.452900161596226,0.9243000794191758,3.276700134203871,-1.1700019836425852,77.17401445023799,-0.09191126610781453,1.1762000273923505,11,-1.010000228881836,-1.980001449584961,-4.680000305175781,-5.285000801086422,0.22999954223632812,4,0.008015503401912927,-1.2187492549412298,35.939998626708984,1.2258181616819381,35.380001068115234,-1.0800018310546875,35.400001525878906,0.008015503401912927
5972,2003-11-10,36.0,36.650001525878906,35.9900016784668,36.18000030517578,2809400.0,-0.004975132771074975,-5.600099183642328,-0.7499960263848049,88.61791979820356,85.70136153282125,-0.8137346195606625,-2.115864436398901,-3.42461437265014,-4.707454848462959,28.08116964541044,0.6599998474121094,1.2005685112102782,1.7769998550415025,-0.6793735856485625,4.2333732957315675,0.5488131346964664,3.0051865753865385,-0.7000007629394531,60.36583805711352,-16.928238127089813,1.228186720345033,11,-0.625,-1.7749996185302734,-4.5,-5.105000495910641,0.2799987792968821,0,0.02777777777777768,-4.499960263848049,36.18000030517578,-1.2187492549412298,35.939998626708984,1.2258181616819381,35.380001068115234,0.02777777777777768
5973,2003-11-11,35.810001373291016,35.939998626708984,35.0,35.0,2474500.0,-0.005277739630805134,-1.3209803284401682,-4.5,85.60218416837456,87.56243966435531,-0.5043268281919353,-1.788368453238256,-3.2010465612765913,-4.506475258165068,29.131220974980888,1.0,1.3465867241529281,1.4415012359619155,-1.029605585203619,3.9126080571274464,0.20594782537914824,2.6770546465446827,0.8400001525878906,49.090946922582525,-28.541846196718943,1.2355534105827661,11,-0.2849998474121094,-1.4200000762939453,-4.310001373291016,-4.915001869201657,-0.060001373291015625,1,0.03490644937345122,-5.600099183642328,36.0,-4.499960263848049,36.18000030517578,-1.2187492549412298,35.939998626708984,0.03490644937345122
5974,2003-11-12,36.2599983215332,36.31999969482422,35.63999938964844,35.7599983215332,2104200.0,0.01256623655361877,1.1935396542176828,0.6172829040628812,86.31848444130691,87.89911189453261,-0.7949297544090328,-2.068777068777024,-3.5954342365824203,-4.903483880367126,30.485953140068634,0.6800003051757812,1.491092711211472,1.7164981842040987,-0.7706578609747154,4.203654229382913,0.4729201616146952,2.9600762067935023,0.3900032043457031,76.36346401934627,-0.4192132715562593,1.2435780225894066,11,-0.5749969482421875,-1.8699970245361328,-4.6699981689453125,-5.309998512268066,-0.9499969482421875,2,0.02454504262393109,-1.3209803284401682,35.810001373291016,-5.600099183642328,36.0,-4.499960263848049,36.18000030517578,0.02454504262393109
5975,2003-11-13,36.04999923706055,36.209999084472656,35.83000183105469,36.209999084472656,2697400.0,-0.005791480810630523,3.7499701976491906,-0.31999969482421875,84.01942637153961,88.5598167643424,-0.44519462933874365,-1.6935807023154865,-3.3195138728670486,-4.644532742947774,31.94550640466619,0.4299964904785156,1.4990694511743214,1.346499061584474,-1.0932089052855432,3.7862070284544913,0.12664507814946546,2.5663530450194827,0.5670022583007821,63.636258548381875,-13.29819110665268,1.2198539834350102,11,-0.3449993133544922,-1.6599979400634766,-4.459999084472656,-4.94999885559082,-1.2199974060058523,3,0.01664361446647522,1.1935396542176828,36.2599983215332,-1.3209803284401682,35.810001373291016,-5.600099183642328,36.0,0.01664361446647522
5976,2003-11-14,35.86999893188477,36.459999084472656,35.599998474121094,36.04999923706055,1796900.0,-0.004993073758257638,-1.3888865341414827,1.1250029802350365,77.9527937474846,87.52367305381816,-0.112409740073943,-1.3396902325067117,-3.063363855653698,-4.420121894089469,33.49568538563975,0.8600006103515625,1.52693063099818,1.0124988555908274,-1.3043843329319955,3.3293820441136504,-0.14594273867058405,2.170940449852239,0.7146625335693315,52.72715923225285,-22.078999355327603,1.1584415942614104,11,-0.044998168945319605,-1.4799976348877024,-4.18499946594239,-4.619999885559089,-0.37999725341797586,4,0.010593841076963262,3.7499701976491906,36.04999923706055,1.1935396542176828,36.2599983215332,-1.3209803284401682,35.810001373291016,0.010593841076963262
5977,2003-11-17,35.81999969482422,35.86999893188477,35.15999984741211,35.86999893188477,1724700.0,-0.0013939012698467312,27.400396734561525,0.27777306828301573,69.20421756244119,85.15847919396843,0.0003315716400322799,-1.1402280403000873,-2.919139739638709,-4.326510012255852,34.543605646068166,0.7099990844726634,1.49500988862372,0.8304996490478516,-1.3824608264326983,3.0434601245284014,-0.2759805886924198,1.936979886788123,0.7329685413208011,56.16439787839992,-15.589274924404457,1.106480237740274,11,0.005001068115234375,-1.2549991607666016,-4.135000228881836,-4.570000648498535,-0.3400001525878906,0,0.01647124951464307,-1.3888865341414827,35.86999893188477,3.7499701976491906,36.04999923706055,1.1935396542176828,36.2599983215332,0.01647124951464307
5978,2003-11-18,35.40999984741211,36.18999862670898,35.36000061035156,36.060001373291016,2135700.0,-0.011446115323986206,-1.2133280436197726,13.000228885326603,60.60609913845426,81.93078743317216,0.46030479703129146,-0.5820769483893429,-2.4048413782910956,-3.874200214886038,35.558760310655046,0.8299980163574148,1.509660958002783,0.30749988555908203,-1.7341381292397102,2.3491379003578743,-0.7133191218403141,1.3283188929584782,1.1119090240100107,19.23078051686244,-50.898951122864645,1.0208190073993948,11,0.41500091552734375,-0.8449993133544922,-3.5550007820129466,-4.125000953674316,0.3100013732910156,1,0.02456930063919094,27.400396734561525,35.81999969482422,-1.3888865341414827,35.86999893188477,3.7499701976491906,36.04999923706055,0.02456930063919094
5979,2003-11-19,35.599998474121094,35.95000076293945,35.20000076293945,35.220001220703125,1869000.0,0.0053656771400090175,-2.571444141689373,-0.5846097867295796,61.077849782653026,78.41910408108785,0.34061377263063974,-0.6054320736782799,-2.5103617218278913,-4.017640103422455,37.05127181121802,0.75,1.4351483159667637,0.3719985961914034,-1.444979935686618,2.188977128069425,-0.5364906697476073,1.280487862130414,0.8914722198725826,33.846068071845465,-34.49310983560714,0.9084892659390095,11,0.22500228881835938,-1.0349979400634766,-3.47499942779541,-4.314999580383301,0.5,2,0.004213526188433514,-1.2133280436197726,35.40999984741211,27.400396734561525,35.81999969482422,-1.3888865341414827,35.86999893188477,0.004213526188433514
5980,2003-11-20,35.439998626708984,35.95000076293945,35.20000076293945,35.20000076293945,2269100.0,-0.004494377928932147,-5.250055631496964,0.6315778906579397,58.95955414188299,74.70650323914897,0.4718499770601028,-0.2951726357104647,-2.282120004802863,-3.813614951573193,38.29837382915751,0.75,1.3497027095509964,0.10699882507324077,-1.4785678514599496,1.6925655016064312,-0.6857845131933544,0.899782163339836,1.0216426534048182,21.538380278590438,-45.17138604361311,0.792783338266594,11,0.38500213623046875,-0.8749980926513672,-3.314999580383301,-4.114999771118164,0.7100028991699219,3,-0.0036680942002068617,-2.571444141689373,35.599998474121094,-1.2133280436197726,35.40999984741211,27.400396734561525,35.81999969482422,-0.0036680942002068617
5981,2003-11-21,35.75,35.900001525878906,35.5,35.720001220703125,1748300.0,0.008747217418270115,1.4242382207425903,0.12499602632164541,55.205091733514315,70.99396678751683,0.10553689860505244,-0.4295109395590373,-2.5278968444724654,-4.075265708044839,39.79481620337355,0.4600028991699219,1.2794835505333992,0.2915002822876005,-0.9583288808064268,1.5413294453816277,-0.3334142992594167,0.9164148638346177,0.6824084545115241,57.281636099671516,-6.405789799660262,0.6249145815470151,11,-0.020000457763671875,-1.0749988555908203,-3.6250009536743164,-4.290000915527347,0.6300010681152273,4,-0.02573421451595259,-5.250055631496964,35.439998626708984,-2.571444141689373,35.599998474121094,-1.2133280436197726,35.40999984741211,-0.02573421451595259
5982,2003-11-24,36.58000183105469,36.66999816894531,35.900001525878906,35.900001525878906,1905800.0,0.023216834435096256,-1.2646949926511013,22.6675991861648,64.8241403503391,68.68529525217956,-0.7079925201486361,-1.0918158901988733,-3.2740010853916175,-4.8471288245059405,40.96347597756168,0.9199981689453125,1.1471289476231803,0.9795021057128892,-0.07890761361798582,2.0379118250437642,0.45029724604744814,1.5087069653783303,-1.5800018310546875,93.87778934010811,31.19774200351938,0.5292048596654381,11,-0.6650028228759766,-1.8950023651123047,-4.372502326965332,-5.120002746582035,-0.8700027465820312,0,-0.02979770634299239,1.4242382207425903,35.75,-5.250055631496964,35.439998626708984,-2.571444141689373,35.599998474121094,-0.02979770634299239
5983,2003-11-25,36.61999893188477,36.900001525878906,36.27999877929688,36.41999816894531,2041000.0,0.0010934144020771086,-1.5833472410970912,0.2941186370317285,65.50000286102846,66.37213063214861,-0.6939887235325912,-1.034418999394454,-3.238544551219377,-4.832794881586857,41.3344002044706,0.6200027465820241,1.0020876900480218,0.923999214172369,-0.14075478818286058,1.9887532165275985,0.3916222129947542,1.4563762153499837,-1.586598968505868,83.52926656868178,21.528617737262223,0.5323770011776134,11,-0.5899982452392649,-1.7699985504150462,-4.412499427795417,-5.090000152587898,-1.3699989318847727,1,-0.03113051400599187,-1.2646949926511013,36.58000183105469,1.4242382207425903,35.75,-5.250055631496964,35.439998626708984,-0.03113051400599187
5984,2003-11-26,36.77999877929688,36.959999084472656,36.27000045776367,36.849998474121094,2436900.0,0.004369193120669301,3.758596195838047,-0.34999713898791673,61.666686093394596,63.88849282346583,-0.8632493313364904,-1.0871257715474982,-3.335150048292583,-4.948637725713855,41.12426886099727,0.6899986267089844,0.8789942853656285,0.980499076843266,-0.083128473344523,2.044126627031055,0.4486853017493715,1.5123128519371605,-1.671934753417979,89.7727001796815,30.574878805762452,0.5318137750938934,11,-0.7199993133544993,-1.8999996185302805,-4.492499351501472,-5.154999732971206,-1.750000000000007,2,-0.028819945453353868,-1.5833472410970912,36.61999893188477,-1.2646949926511013,36.58000183105469,1.4242382207425903,35.75,-0.028819945453353868
5985,2003-11-28,36.810001373291016,37.0,36.5,36.5,766200.0,0.0008157312395296046,-2.2257921614471177,-4.428610354223883,59.29206328129659,61.81507832722272,-0.8650808455973618,-1.0156201238634779,-3.305583115544948,-4.927633383927635,40.91500959421359,0.5,0.7767308350525397,0.9130016326904311,-0.14549997660095215,1.9715032419818144,0.3837508280447395,1.4422524373361227,-1.5908212438964853,87.33342488606772,29.1532871586044,0.5292508046456927,11,-0.7300014495849609,-1.9100017547607422,-4.5225019454956055,-5.185002326965339,-2.3700027465820312,4,-0.019288314932938144,3.758596195838047,36.77999877929688,-1.5833472410970912,36.61999893188477,-1.2646949926511013,36.58000183105469,-0.019288314932938144
5986,2003-12-01,37.040000915527344,37.11000061035156,36.599998474121094,36.97999954223633,2550200.0,0.006248289422863484,4.1000019073413565,0.19355195963822064,65.11631517431196,61.36086695076392,-1.0187998904755062,-1.1286411751931098,-3.4656647128507387,-5.103174000816367,40.72888039870362,0.5100021362304688,0.6308784972358552,1.032001113891603,-0.016519065010136558,2.0805212927933425,0.5077410244407332,1.5562612033424728,-1.6783551964843753,94.21489687699011,34.8112558571156,0.5242600894508691,12,-0.8850002288818359,-2.085000991821289,-4.645001411437988,-5.395001411437988,-2.5699996948242188,0,-0.024028060681697938,-2.2257921614471177,36.810001373291016,3.758596195838047,36.77999877929688,-1.5833472410970912,36.61999893188477,-0.024028060681697938
5987,2003-12-02,36.72000122070313,37.2400016784668,36.63999938964844,37.099998474121094,2085400.0,-0.008639300402664585,-1.2222269317170347,-6.333142602835409,62.74511061032034,61.59853489208237,-0.6232507556240492,-0.744421761870278,-3.0567469179383764,-4.73832621013776,40.166154534234565,0.6000022888183594,0.4953587227303444,0.6470012664794993,-0.40919089012120224,1.7031934230802008,0.11890518817914852,1.17509734477985,-1.183520012529307,46.39177284882879,-13.724960775743263,0.5280960783003514,12,-0.5000000000000071,-1.4799995422363352,-4.325001716613777,-4.960001945495613,-2.8600006103515767,1,-0.009259263106892512,4.1000019073413565,37.040000915527344,-2.2257921614471177,36.810001373291016,3.758596195838047,36.77999877929688,-0.009259263106892512
5988,2003-12-03,36.59000015258789,37.2400016784668,36.43000030517578,37.099998474121094,2742800.0,-0.00354033398130571,1.050624109708105,1.342110546710327,55.076951246995186,60.93176838812038,-0.3444909949715651,-0.5488370561962626,-2.845564555176125,-4.559945546816614,39.31178337041725,0.8100013732910156,0.4099457093600023,0.45750026702880575,-0.572817146953156,1.4878176810107675,-0.05765843996217512,0.9726589740197866,-0.8490964879789118,32.98961774421897,-24.036314725433435,0.5151587069909803,12,-0.3699989318847656,-1.0999984741210938,-3.9800004959106445,-4.615000724792473,-2.1599998474121094,2,-0.024050316054808674,-1.2222269317170347,36.72000122070313,4.1000019073413565,37.040000915527344,-2.2257921614471177,36.810001373291016,-0.024050316054808674
5989,2003-12-04,36.77999877929688,36.849998474121094,35.810001373291016,36.59000015258789,2621100.0,0.00519263804090353,5.3030506201810255,-0.37254755297586156,61.300304112905685,61.19185171823403,-0.390577407802148,-0.6625425191372187,-2.9340589570215414,-4.712582648477543,38.27739359691402,1.0399971008300781,0.3972040250874329,0.5774990081787195,-0.42747619884254817,1.582474215199987,0.0750114046680821,1.0799866116893568,0.46000289916991477,67.83197195798016,11.161273954494767,0.5024876035106338,12,-0.40999794006348367,-1.1099987030029368,-3.6949987411499094,-4.329998970031745,-2.049999237060554,3,-0.04159866313421701,1.050624109708105,36.59000015258789,-1.2222269317170347,36.72000122070313,4.1000019073413565,37.040000915527344,-0.04159866313421701
5990,2003-12-05,35.95000076293945,36.54999923706055,35.68000030517578,36.43000030517578,2814500.0,-0.022566559105614448,1.4166724063938796,-2.526331640130811,51.03095216090945,60.728058432389034,0.5804084787039017,0.1773353273661229,-2.003338572630639,-3.8451993908589586,36.87473313929151,1.0999984741211009,0.42527680829769565,-0.25299911499023153,-1.2574341159664542,0.7514358859859911,-0.7552166154783393,0.24921838549787623,1.2900009155273438,17.30770641528812,-38.21517194260673,0.5022175004881106,12,0.5100002288818359,-0.12999916076660156,-2.410000801086426,-3.0400009155273438,-1.2800025939941477,4,-0.02559115338297846,5.3030506201810255,36.77999877929688,1.050624109708105,36.59000015258789,-1.2222269317170347,36.72000122070313,-0.02559115338297846
5991,2003-12-08,36.47000122070313,36.599998474121094,35.630001068115234,35.900001525878906,2797900.0,0.014464546501477216,1.337359475682284,-1.1875004967058616,57.47128452740712,59.911074452063254,0.1936445459111127,-0.3371087637465209,-2.433195587839492,-4.321537196071425,35.002600846282,0.9699974060058594,0.4555856185597733,0.2525012969970746,-0.7588845836824092,1.2638871776765583,-0.2531916433426673,0.7581942373368165,0.7076004028320213,52.17390274184268,-3.1328371192689772,0.5056929403397409,12,-0.03499984741211648,-0.48999977111817117,-2.9300012588501048,-3.5600013732910227,-1.6800003051757884,0,-0.05566225736350583,1.4166724063938796,35.95000076293945,5.3030506201810255,36.77999877929688,1.050624109708105,36.59000015258789,-0.05566225736350583
5992,2003-12-09,37.0,37.18000030517578,36.68999862670898,36.72000122070313,4415400.0,0.014532458501701484,-1.8823291820934924,0.49122619159158104,67.78524692711869,60.16499045940662,-0.3023025473401404,-0.830952146309059,-2.8347300669001143,-4.791893777386335,33.24206244977066,0.7099990844726491,0.5270408317822941,0.7325000762939453,-0.331136367418452,1.7961365200063426,0.20068185443774667,1.264318298150144,-1.3699989318847656,85.09306910048998,24.18102842377202,0.5318182218561989,12,-0.5649986267089844,-1.0,-3.435000419616699,-4.090000152587891,-2.3100013732910156,1,-0.06837834538640197,1.337359475682284,36.47000122070313,1.4166724063938796,35.95000076293945,5.3030506201810255,36.77999877929688,-0.06837834538640197
5993,2003-12-10,37.060001373291016,37.29999923706055,36.83000183105469,37.13000106811523,3552500.0,0.0016216587375950109,1.292692457991403,-0.24999999999998096,66.82030930689409,60.737615260906566,-0.3277972575934527,-0.8353330476144052,-2.7474470143133374,-4.788105106336715,33.29172958028705,0.4699974060058594,0.6054117640010332,0.7300014495849609,-0.3668275132202723,1.8268304123901942,0.18158696818234432,1.2784159309875776,-1.4300003051757812,85.62885467586459,20.413552411551834,0.5484144814026156,12,-0.595001220703125,-0.9100017547607422,-3.495001792907715,-4.150001525878906,-2.7000007629394602,2,-0.08634648257853783,-1.8823291820934924,37.0,1.337359475682284,36.47000122070313,1.4166724063938796,35.95000076293945,-0.08634648257853783
5994,2003-12-11,37.150001525878906,37.41999816894531,36.97999954223633,37.060001373291016,2664600.0,0.0024284983608433564,-2.519935303721562,-1.2857220708448172,70.02345100526637,61.92999167468099,-0.40207557741025113,-0.9014557705632313,-2.714449650584342,-4.807076755843823,33.0745793355194,0.4399986267089844,0.5766991054939865,0.7755014419555692,-0.38001690087197915,1.9310197847831176,0.19774227054179505,1.3532606133693434,-1.4532005310058622,84.9163642253275,13.590619839841722,0.5777591714137744,12,-0.6250019073486328,-0.94000244140625,-3.5650014877319336,-4.220001220703125,-2.3900032043457102,3,-0.07321671894975179,1.292692457991403,37.060001373291016,-1.8823291820934924,37.0,1.337359475682284,36.47000122070313,-0.07321671894975179
5995,2003-12-12,36.650001525878906,36.959999084472656,36.25,36.95000076293945,2643500.0,-0.013458949649078678,3.4375514096679978,-3.333319204848896,60.089705276086605,61.37147946376706,0.08140194366048092,-0.37334176975127065,-2.104397587345545,-4.2382346329791005,32.35742381552916,0.9000015258789062,0.5290011669298025,0.2455013275146456,-0.9056909743576327,1.3966936293869239,-0.33009482342149,0.8210974784507812,-0.8498087005615247,56.9833580898352,-15.453017585139214,0.5755961509361383,12,-0.1250019073486328,-0.44000244140625,-2.92000150680542,-3.710000991821289,-2.0100021362304616,4,-0.05238750078323595,-2.519935303721562,37.150001525878906,1.292692457991403,37.060001373291016,-1.8823291820934924,37.0,-0.05238750078323595
5996,2003-12-15,36.25,37.09000015258789,36.2400016784668,36.83000183105469,3268300.0,-0.010914093021154758,-1.8333354526149817,1.9333443535979045,45.905683238044766,59.500431977958655,0.39957683930987997,0.05964625815754232,-1.604460170938907,-3.762236124696358,31.45042053719821,0.8499984741210938,0.48211819564537706,-0.17350025177002237,-1.2998232228685893,0.9528227193285446,-0.7366617373193094,0.38966123377926465,-0.35261885406494287,0.8473179042378827,-66.03163097565479,0.5631614855492836,12,0.27499961853027344,-0.04000091552734375,-1.9850006103515625,-3.155000686645508,-1.3899993896484446,0,-0.04358625740840538,3.4375514096679978,36.650001525878906,-2.519935303721562,37.150001525878906,1.292692457991403,37.060001373291016,-0.04358625740840538
5997,2003-12-16,36.40999984741211,36.54999923706055,35.90999984741211,36.25,1905200.0,0.004413788894127135,1.9090972143953253,-0.2758609349925022,47.46989147879664,58.655203114825476,0.21342253685598678,-0.05679797941488829,-1.671565352135545,-3.851722291129178,31.064128473834383,0.6399993896484375,0.4467495349323656,-0.04300041198730753,-1.1330926965400465,1.0470918725654315,-0.588046554263677,0.502045730289062,1.0099983215332031,33.11261958836592,-30.352326868064182,0.5450461422763696,12,0.11499977111816406,-0.20000076293945312,-1.7250003814697266,-3.020000457763672,-1.4599990844726634,1,-0.044493241930071314,-1.8333354526149817,36.25,3.4375514096679978,36.650001525878906,-2.519935303721562,37.150001525878906,-0.044493241930071314
5998,2003-12-17,36.27999877929688,36.4900016784668,36.08000183105469,36.15999984741211,2216200.0,-0.0035704770299378463,-1.9286230057630214,0.7499940395298825,43.932042880131554,56.72539631118391,0.329473107189834,0.1493820061700859,-1.4676076582602704,-3.657634476485512,30.36622378873537,0.4099998474121094,0.3607396016006561,-0.21650142669677308,-1.19507884666438,0.7620759932708339,-0.7057901366805766,0.2727872832870304,1.1097994232177655,24.503267759204387,-34.16192410583909,0.4892887099838021,12,0.24500083923339133,-0.06999969482422586,-1.4799985885620188,-2.8649978637695384,-1.7099990844726634,2,-0.043825805018913866,1.9090972143953253,36.40999984741211,-1.8333354526149817,36.25,3.4375514096679978,36.650001525878906,-0.043825805018913866
5999,2003-12-18,35.75,36.47999954223633,35.29999923706055,36.41999816894531,5397800.0,-0.01460856662429999,1.9873390827353763,-5.583367771878742,38.5281210134547,55.33619285035561,0.7800301398684368,0.7285477388505512,-0.8624832242750955,-3.0651819011438164,29.77493771761757,1.1800003051757812,0.2876024451471082,-0.7540002822875991,-1.7055737794124397,0.19757321483724155,-1.2297870308500194,-0.27821353372517876,1.6102022354125936,25.139694568641076,-28.66405522341931,0.47578674856242165,12,0.6099987030029297,0.5399990081787109,-0.7924985885620117,-2.3349990844726562,-1.3300018310546946,3,-0.03888110180834814,-1.9286230057630214,36.27999877929688,1.9090972143953253,36.40999984741211,-1.8333354526149817,36.25,-0.03888110180834814
6000,2003-12-19,35.310001373291016,35.75,35.25,35.75,3938200.0,-0.012307653893957604,1.272734366194741,0.6567161629734223,32.091094692198084,52.516171757554595,1.2512835475474802,1.220904345631169,-0.35994941566007554,-2.562578259278226,29.176333364787855,0.5,0.2441018199289573,-1.1874990463256836,-2.170916982790203,-0.20408110986116412,-1.6792080145579433,-0.6957900780934239,1.9677927421874983,3.26094393017446,-43.55435699994743,0.4917089682322582,12,1.0249977111816406,0.9799976348876953,-0.27250003814697266,-1.8950004577636719,-0.7600021362304616,4,-0.015576409809313962,1.9873390827353763,35.75,-1.9286230057630214,36.27999877929688,1.9090972143953253,36.40999984741211,-0.015576409809313962
6001,2003-12-22,34.830001831054695,35.310001373291016,34.470001220703125,35.310001373291016,5325400.0,-0.013593869259925895,2.5000039736467747,1.0909114553982309,31.06212225689518,48.43582457197421,1.6474294238881981,1.7164492309466013,0.2011859063127801,-2.025322739254726,28.894889972670555,0.8400001525878906,0.14246684307705948,-1.6214986801147404,-2.8156291775542286,-0.42736818267525223,-2.2185639288344845,-1.0244334313949963,2.3261246374951057,17.307738157463127,-28.33999618197314,0.597065248719743,12,1.1149978637695241,1.1149978637695241,0.2174987792968679,-1.4150009155273509,-0.2800025939941406,0,-0.0054551372787136065,1.272734366194741,35.310001373291016,1.9873390827353763,35.75,-1.9286230057630214,36.27999877929688,-0.0054551372787136065
6002,2003-12-23,35.4900016784668,35.959999084472656,35.18000030517578,35.25,4438200.0,0.018949176362765607,-3.105245193996888,-0.500003973646782,40.03623964606222,45.459816831881774,0.8389339007864294,1.0230548955439431,-0.39219217717965904,-2.61534454332471,27.52062971464279,1.1299972534179616,0.1547696448725091,-0.906998825073245,-2.173723878345477,0.35972622819898703,-1.5403613517093575,-0.27363629843713255,1.4512347702552688,50.495060723545926,3.1120642542741592,0.6333625266361151,12,0.4549980163574219,0.4549980163574219,-0.38250064849853516,-2.075000762939453,-0.8000030517578125,1,-0.017751508546630657,2.5000039736467747,34.830001831054695,1.272734366194741,35.310001373291016,1.9873390827353763,35.75,-0.017751508546630657
6003,2003-12-24,35.47999954223633,35.77000045776367,35.439998626708984,35.5,1272100.0,-0.0002818296916716756,-5.599885561701316,-0.08333465787173171,37.82772284724988,41.882513703213284,0.6719007741907745,0.9942477070719349,-0.3068961991796755,-2.549401872812034,25.877953752171813,0.3300018310546875,0.09066492601414922,-0.8600009918212876,-2.1856981269054003,0.46569614326282505,-1.522849559363344,-0.1971524242792313,1.2635380882442249,50.24871467369129,5.227144044735603,0.6628485675420558,12,0.3000011444091797,0.4650001525878906,-0.28499889373779297,-2.0649986267089844,-0.9799995422363281,2,-0.014937959022968905,-3.105245193996888,35.4900016784668,2.5000039736467747,34.830001831054695,1.272734366194741,35.310001373291016,-0.014937959022968905
6004,2003-12-26,35.720001220703125,35.939998626708984,35.63999938964844,35.68000030517578,1267100.0,0.006764421690059308,-3.9998728463347955,-2.0,47.578954131313814,40.49243024268298,0.23213289406863424,0.707010760113775,-0.4627493872386381,-2.7265496920153893,24.008228023526755,0.45999908447265625,-0.0746443760406521,-0.5669994354248047,-1.9033430091082337,0.7693441382586244,-1.2351712222665157,0.10117235141690628,0.8416534969952352,83.89273772766607,33.90463528626863,0.6681717868417142,12,0.05999946594238281,0.22499847412109375,-0.5250005722045898,-2.3050003051757812,-1.220001220703125,4,-0.03219489044172741,-5.599885561701316,35.47999954223633,-3.105245193996888,35.4900016784668,2.5000039736467747,34.830001831054695,-0.03219489044172741
6005,2003-12-29,36.099998474121094,36.20000076293945,35.7400016784668,35.880001068115234,2881600.0,0.010638220616793426,1.190461485363439,5.499809269502194,45.98695555754142,40.50146050040483,-0.2615965941499212,0.285744856534464,-0.7553490071982054,-3.037971224243023,21.956849229425863,0.4799995422363281,-0.24022731407723796,-0.15150203704833842,-1.4669048817252417,1.1639008076285648,-0.8092034593867936,0.5061993852901168,0.2943239638176465,94.21951934801734,42.6693302605464,0.6577014223384532,12,-0.5899982452392578,-0.154998779296875,-0.9049978256225586,-2.68499755859375,-2.3499984741210938,0,-0.046537406542555004,-3.9998728463347955,35.720001220703125,-5.599885561701316,35.47999954223633,-3.105245193996888,35.4900016784668,-0.046537406542555004
6006,2003-12-30,36.150001525878906,36.27999877929688,35.83000183105469,36.18000030517578,2683300.0,0.0013851261460207098,2.91308963046489,-0.13635969551420993,39.709473738657486,39.6391918626116,-0.36573733667740527,0.17459831592512387,-0.713637239232348,-3.023201727672955,19.735889080822634,0.4499969482421946,-0.44112380316042277,-0.05699901580810263,-1.3192289780606359,1.2052309464444306,-0.6881139969343693,0.574115965318164,-1.6800003051757812,88.18205147767648,39.18631483833617,0.6311149811262668,12,-0.6700000762939453,-0.2050018310546875,-0.9550008773803711,-2.7350006103515625,-1.8600006103515625,1,-0.044260089108791534,1.190461485363439,36.099998474121094,-3.9998728463347955,35.720001220703125,-5.599885561701316,35.47999954223633,-0.044260089108791534
6007,2003-12-31,36.38000106811523,36.4900016784668,36.0099983215332,36.02000045776367,2203900.0,0.006362366045037815,-1.526300995823964,-12.000508646998746,42.093025318926095,39.434856578033205,-0.67100282564774,-0.08662027846841625,-0.859931155617879,-3.184996686393518,17.38235172126162,0.48000335693359375,-0.5611292361265754,0.19000053405761008,-1.0521364826174633,1.4321375507326835,-0.4310679742799266,0.8110690423951468,-1.8737998962402287,89.52378184354632,43.29629724474502,0.6210685083375349,12,-0.8999996185302663,-0.4350013732910085,-1.1775007247924734,-2.9650001525878835,-2.2600021362304545,2,-0.05030241279070646,2.91308963046489,36.150001525878906,1.190461485363439,36.099998474121094,-3.9998728463347955,35.720001220703125,-0.05030241279070646
6008,2004-01-02,35.709999084472656,36.7599983215332,35.63999938964844,36.43000030517578,2254300.0,-0.018416766464303014,-1.6046468302549635,-2.0000000000000395,35.24589138754776,39.07016439737688,-0.10097703648855827,0.5418551188349525,-0.1113161007558574,-2.4504727166524063,15.200340926737416,1.1199989318847656,-0.597966785055462,-0.43600139617920064,-1.6808203305255134,0.8088175381671121,-1.058410863352357,0.18640807099395573,-1.1244458923339877,6.2499787126065645,-33.63435454279133,0.6224094671731576,1,-0.09499931335449219,0.2350006103515625,-0.4099998474121094,-2.2849998474121094,-0.9500007629394602,4,-0.028563441162539394,-1.526300995823964,36.38000106811523,2.91308963046489,36.150001525878906,1.190461485363439,36.099998474121094,-0.028563441162539394
6009,2004-01-05,35.25,35.779998779296875,34.200000762939446,35.779998779296875,7222600.0,-0.012881520477906472,4.962270397881065,0.7361081676768533,35.53718617441341,39.45306345095635,0.31361869531141906,0.9289828529804893,0.4255059761543336,-1.9326019661182414,14.763444031712922,1.579998016357429,-0.671987835580893,-0.8195005416870131,-2.088092430533173,0.4490913471591469,-1.4537964861100932,-0.18520459726393312,1.5099983215332031,41.01563431323479,3.1581321729584744,0.6342959444230806,1,0.22999954223632812,0.5599994659423828,0.1900005340576172,-1.7099990844726562,-0.38000106811522727,0,-0.021276595744680882,-1.6046468302549635,35.709999084472656,-1.526300995823964,36.38000106811523,2.91308963046489,36.150001525878906,-0.021276595744680882
6010,2004-01-06,35.029998779296875,35.45000076293945,34.84999847412109,35.09999847412109,3198100.0,-0.006241169381648981,-1.7907063394900138,0.13207520009211535,36.90986843397788,40.10281302618776,0.5472766150939989,1.1347026675162226,0.7132981992990608,-1.6547821505682734,14.544399530864743,0.6000022888183665,-0.7321500514919776,-0.9935016632080078,-2.344389020038868,0.35738569362285233,-1.6689453416234343,-0.3180579847925813,1.7299995422363281,32.42182843382705,-9.699281466809133,0.6754436784154295,1,0.4500007629394531,0.7800006866455078,0.4400005340576172,-1.4599990844726562,-0.049999237060546875,1,-0.015129854346729532,4.962270397881065,35.25,-1.6046468302549635,35.709999084472656,-1.526300995823964,36.38000106811523,-0.015129854346729532
6011,2004-01-07,34.439998626708984,35.09999847412109,34.299999237060554,35.029998779296875,5364500.0,-0.016842711194628657,1.191780106080008,8.428610354224288,30.64833315096736,39.05971230451056,1.2026035872109802,1.6493873076469185,1.3688549475431415,-1.009487889160134,14.499132750949883,0.7999992370605327,-0.7384768572285196,-1.48200168609619,-2.9878030024535605,0.023799630261180482,-2.2349023442748788,-0.7291010279175012,2.2687997436523446,9.374925494123227,-32.485914621147366,0.7529006581786866,1,1.0400009155273438,1.3700008392333984,1.0500011444091797,-0.8499984741210938,0.030002593994140625,2,-0.020034804129576145,-1.7907063394900138,35.029998779296875,4.962270397881065,35.25,-1.6046468302549635,35.709999084472656,-0.020034804129576145
6012,2004-01-08,34.470001220703125,34.81999969482422,34.240001678466804,34.59999847412109,3007000.0,0.000871155493336051,1.0350818487237239,0.22033427084342377,31.863771882883412,38.39705108624762,1.1317094993540735,1.4968705136219427,1.3899902564083249,-0.9833009093130016,13.770624110804219,0.5799980163574148,-0.6710476896469828,-1.3254991531372085,-2.8744547922928945,0.22345648601847756,-2.099976972715048,-0.551021333559369,2.188621197509768,10.546902939704133,-32.12530825925556,0.7744778195778429,1,1.0099983215332031,1.3399982452392578,1.0849990844726562,-0.8250007629394531,0.4499969482421804,3,-0.005221940783328716,1.191780106080008,34.439998626708984,-1.7907063394900138,35.029998779296875,4.962270397881065,35.25,-0.005221940783328716
6013,2004-01-09,33.860000610351555,34.34999847412109,33.72999954223633,34.310001373291016,3327200.0,-0.017696564802707204,1.3396408392414079,3.461617465813965,31.36097969109258,36.595053926223045,1.6625857092532712,1.9550811035308513,2.013824162169037,-0.3266339297993639,13.028134855190402,0.7400016784667969,-0.5692732555802564,-1.7754997253418026,-3.431855794362029,-0.11914365632157597,-2.6036777598519123,-0.9473216908316928,2.7494493747558693,6.341517877910687,-36.95604251989516,0.8281780345101116,1,1.3849983215332102,1.714998245239265,1.8700008392334055,-0.14999961853026633,0.829998016357429,4,0.007678627195704557,1.0350818487237239,34.470001220703125,1.191780106080008,34.439998626708984,-1.7907063394900138,35.029998779296875,0.007678627195704557
6014,2004-01-12,34.43000030517578,34.47999954223633,33.86999893188477,34.22999954223633,3743500.0,0.016834013129047865,3.0666810777818276,-0.4444453863433999,41.538464924282025,36.10077718919422,0.9949896982966848,1.2341321207538627,1.4645664215928917,-0.8517674465352982,12.03341363209464,0.6199989318847727,-0.5506279169190407,-1.0694999694824219,-2.647059338056067,0.5080593990912234,-1.8582796537692445,-0.2807202851955992,2.0642716622167967,40.69768989194656,-7.347631657976613,0.7887796842868209,1,0.8149986267089844,1.144998550415039,1.4250011444091797,-0.7199993133544922,0.5200004577636648,0,0.009584606838002552,1.3396408392414079,33.860000610351555,1.0350818487237239,34.470001220703125,1.191780106080008,34.439998626708984,0.009584606838002552
6015,2004-01-13,34.72999954223633,35.709999084472656,34.25,34.59999847412109,3506000.0,0.008713309160657934,-2.518078491030844,0.6500028610120708,49.00396287135288,37.13349820393816,0.5366541871666044,0.825225686425398,1.1843870729336459,-1.1045408895910498,11.750101088280257,1.4599990844726562,-0.5128374901171924,-0.6735006332397475,-2.1887183375079147,0.8417170710284196,-1.431109485373831,0.08410821889433606,1.6537015281500018,50.505062181506425,-1.3693529930007031,0.7576088521340835,1,0.5149993896484375,0.8449993133544922,1.2900009155273438,-1.019998550415039,0.470001220703125,1,0.004031079513208358,3.0666810777818276,34.43000030517578,1.3396408392414079,33.860000610351555,1.0350818487237239,34.470001220703125,0.004031079513208358
6016,2004-01-14,34.669998168945305,35.060001373291016,34.59000015258789,34.72999954223633,3151400.0,-0.0017276525793803454,-3.2727887499783255,-0.4615452331348045,40.72396237439353,36.98138009899009,0.40749132152681966,0.8019020319970735,1.2652093029483282,-1.0069231217769783,11.284690755492681,0.470001220703125,-0.5640326100716422,-0.6545019149780344,-2.148496576785263,0.839492746829194,-1.4014992458816522,0.0924954159255833,1.607554840315025,47.474689092467536,-4.385249447293454,0.7469973309036143,1,0.5750007629394602,0.9050006866455149,1.470003128051765,-0.9599971771240163,0.6900024414062571,2,0.008941488020287824,-2.518078491030844,34.72999954223633,3.0666810777818276,34.43000030517578,1.3396408392414079,33.860000610351555,0.008941488020287824
6017,2004-01-15,34.790000915527344,35.040000915527344,34.31999969482422,34.669998168945305,2313000.0,0.003461285056816754,1.3225742939764966,-1.9999999999998817,42.38413830562142,37.77451864544272,0.0427209174918417,0.5842658141606663,1.1485084329835402,-1.0818429212541716,11.467776105197219,0.720001220703125,-0.6402798911211889,-0.4534992218017564,-1.8735255397700143,0.9665270961665016,-1.1635123807858818,0.25651393718236903,1.385649955052024,53.53543527054494,1.4108938450648765,0.7100131589841284,1,-0.03500175476074219,0.7849979400634766,1.4175004959106445,-1.0799999237060547,0.6899986267089844,3,-0.009198036401355747,-3.2727887499783255,34.669998168945305,-2.518078491030844,34.72999954223633,3.0666810777818276,34.43000030517578,-0.009198036401355747
6018,2004-01-16,34.689998626708984,34.970001220703125,34.630001068115234,34.84999847412109,2544400.0,-0.00287445490620053,-1.4286161936811128,-1.3333015449168941,38.268792116891106,38.07803041682913,-0.019198565987764482,0.589252993207289,1.2513632908304757,-0.9411926402429671,11.660755614700141,0.3400001525878906,-0.7034297384712289,-0.4740015029907241,-1.8261058664399883,0.8781028604585401,-1.1500536847153526,0.20205067873390448,1.3878261907366607,44.5651971099522,-3.394610989849639,0.676052181724631,1,0.030000686645507812,0.8850002288818359,1.5275020599365234,-0.9799976348876953,0.8300018310546875,4,0.006630139848412542,1.3225742939764966,34.790000915527344,-3.2727887499783255,34.669998168945305,-2.518078491030844,34.72999954223633,0.006630139848412542
6019,2004-01-20,34.360000610351555,34.650001525878906,34.220001220703125,34.61999893188477,2777300.0,-0.009512771098911244,1.687472433154124,1.6249910592949182,29.953995225488455,37.305155615885866,0.19140480412139738,0.8535377245523179,1.5810828574080418,-0.5709351920763694,12.394937439457594,0.4699974060058594,-0.8157144895431401,-0.7344995498657312,-2.1025791843466592,0.6335800846151969,-1.4185393671061917,-0.0504597326252707,1.6239111960857144,9.395945662247279,-31.361007880684447,0.6840398172404637,1,0.3599987030029368,1.214998245239265,1.9474992752075266,-0.6200008392333913,1.1399993896484446,1,0.009604133017914185,-1.4286161936811128,34.689998626708984,1.3225742939764966,34.790000915527344,-3.2727887499783255,34.669998168945305,0.009604133017914185
6020,2004-01-21,34.759998321533196,34.84999847412109,34.25,34.25,2385300.0,0.01164137671933374,-1.352942936428955,-1.9615446689260212,35.181222279429036,37.80880996349271,-0.2804080877211632,0.43239139471514676,1.1673958066570407,-0.924905015784006,12.99329224376749,0.5999984741210866,-0.8329121409261333,-0.30700168609619993,-1.6789480176563671,1.0649446454639673,-0.9929748518762835,0.37897147968388367,1.1337569943360393,64.28535746885716,28.307615084123974,0.685973165780082,1,-0.03999900817870383,0.6500015258789134,1.6075010299682688,-0.9599990844726491,0.9000015258789134,2,0.005466123434434866,1.687472433154124,34.360000610351555,-1.4286161936811128,34.689998626708984,1.3225742939764966,34.790000915527344,0.005466123434434866
6021,2004-01-22,34.639999389648445,34.939998626708984,34.450000762939446,34.810001373291016,2084400.0,-0.003452213396984427,1.2790784325902336,-0.3333383198821087,31.004371904206465,37.71332107697305,-0.14422204102434222,0.5664691400657844,1.2642916011985719,-0.7733194832279509,12.575086477315494,0.48999786376953836,-0.8268196643767283,-0.4175004959106374,-1.7989551712366918,0.963954179415417,-1.1082278335736646,0.27322684175238976,1.1672056952754772,51.219307957834495,21.105371615903668,0.6907273376630255,1,0.07999992370604758,0.7700004577636648,1.7274999618530202,-0.5700006484985423,1.1199989318847585,3,0.01616632168470411,-1.352942936428955,34.759998321533196,1.687472433154124,34.360000610351555,-1.4286161936811128,34.689998626708984,0.01616632168470411
6022,2004-01-23,34.860000610351555,35.009998321533196,34.459999084472656,34.639999389648445,2334500.0,0.006351074612572116,1.1153953372361178,-1.2941097273644941,39.70947373865746,38.64093152670248,-0.3387022214481732,0.31289195910637346,1.0290701755498048,-0.9668403067120508,13.086846853438688,0.5499992370605398,-0.8132090338615541,-0.16599922180176208,-1.5346008085513247,1.2026023649478006,-0.8503000151765434,0.5183015715730193,0.8641162528648607,81.01287827208048,45.9024254944427,0.6843007933747819,1,-0.07000160217284446,0.38499832153321023,1.5074987411499094,-0.2500019073486257,0.3899993896484446,4,0.014343086381115366,1.2790784325902336,34.639999389648445,-1.352942936428955,34.759998321533196,1.687472433154124,34.360000610351555,0.014343086381115366
6023,2004-01-26,34.950000762939446,35.049999237060554,34.5,34.72999954223633,2667800.0,0.0025817599257633717,1.6190554041779652,1.0000000000000322,46.01065475725468,39.137841508143886,-0.2881253201553946,0.1909393261577108,0.9307069807344348,-1.031643627750249,13.603899139615432,0.549999237060554,-0.7049162599351817,-0.049499130249031964,-1.4015112079681202,1.3025129474700563,-0.7255051691085797,0.6265069086105157,0.6943514074377646,87.95196227576949,51.374790612855215,0.6760060388595447,1,0.014999389648444605,0.2949981689453196,1.4174985885620188,-0.34000205993651633,0.1699981689453267,0,0.015164485485759549,1.1153953372361178,34.860000610351555,1.2790784325902336,34.639999389648445,-1.352942936428955,34.759998321533196,0.015164485485759549
6024,2004-01-27,34.56999969482422,34.779998779296875,34.380001068115234,34.75,2742100.0,-0.010872705574249242,2.3333439298089456,-0.8181786655569692,44.13267341763283,38.59658712439722,0.12719947440687207,0.5063273852602208,1.283249967083954,-0.620416038186768,14.45479173093851,0.5699996948242116,-0.6128128849882017,-0.3720001220703111,-1.6924404161736177,0.9484401720329956,-1.0322202691219644,0.28822002498134225,0.9977783704273548,39.999999999999645,2.777524799854575,0.6602201470516535,1,0.07000160217285156,0.6749992370605469,1.797499656677246,0.03999900817871094,0.3899993896484375,1,0.027480496711768554,1.6190554041779652,34.950000762939446,1.1153953372361178,34.860000610351555,1.2790784325902336,34.639999389648445,0.027480496711768554
6025,2004-01-28,34.419998168945305,35.169998168945305,34.389999389648445,34.639999389648445,3692400.0,-0.004339066450769202,-4.571444141689555,1.2222269317171137,49.712637693296685,39.59532882649757,0.25546808367209906,0.5523325731323894,1.4102541881126527,-0.4339950413160807,15.259685479447965,0.7799987792968608,-0.4662149687858914,-0.4380016326904368,-1.6582110183407934,0.7822077529599198,-1.0481063255156187,0.17210306013474508,1.0742687553856598,5.062942735871435,-34.20807111545303,0.6101046928251799,1,0.27500152587891336,0.8250007629394602,1.905000686645515,0.35500144958496804,0.69000244140625,2,0.03137716120011591,2.3333439298089456,34.56999969482422,1.6190554041779652,34.950000762939446,1.1153953372361178,34.860000610351555,0.03137716120011591
6026,2004-01-29,34.549999237060554,34.650001525878906,34.11999893188477,34.150001525878906,2637500.0,0.003776905143258791,-1.304344581090871,-1.8181613261200424,51.1172889692556,40.5656789002347,0.11918910004834515,0.31233068901396877,1.264095119945189,-0.5210221179058365,16.1237948319045,0.5300025939941335,-0.41466851374644875,-0.2280004501342674,-1.2912548895605909,0.8352539892920561,-0.7596276698474256,0.3036267695788908,0.8736969919866269,40.95243977315306,-1.8713466087560704,0.5316272197131604,1,0.09499931335448508,0.6949996948242116,1.7624998092651296,0.22500038146971946,0.3899993896484304,3,0.03212737003944399,-4.571444141689555,34.419998168945305,2.3333439298089456,34.56999969482422,1.6190554041779652,34.950000762939446,0.03212737003944399
6027,2004-01-30,34.549999237060554,34.860000610351555,34.36999893188477,34.549999237060554,1803700.0,0.0,-1.7222269317169558,0.0,61.61611880257259,43.15982630975486,0.09115005912205021,0.1772918880902452,1.2492158483938667,-0.4691492461441058,16.615994966624456,0.49000167846678266,-0.43285988291311384,-0.13650035858153586,-0.8887675227370551,0.6157668055739833,-0.512633940659299,0.2396332234962273,0.8059491245141928,40.95243977315306,-6.218173776791396,0.37613358207775965,1,0.09499931335448508,0.6949996948242116,1.3950004577636648,0.22500038146971946,-0.25,4,0.03502168194477773,-1.304344581090871,34.549999237060554,-4.571444141689555,34.419998168945305,2.3333439298089456,34.56999969482422,0.03502168194477773
6028,2004-02-02,34.689998626708984,35.029998779296875,34.360000610351555,34.509998321533196,2543800.0,0.004052080831835614,-1.7916838859394835,100.0,55.11806766419311,45.95583435849983,-0.05459005835850661,-0.04536747174181244,1.1088747567180803,-0.5495481973724168,17.543587353312457,0.6699981689453196,-0.3986689921639055,0.054499053955076704,-0.523791339797576,0.6327894477077294,-0.23464614292124963,0.34364425083140304,0.6009117820922256,54.2857246658505,6.036234916676456,0.28914519687632706,2,-0.04500007629394531,0.5550003051757812,1.2550010681152344,0.08500099182128906,-0.35999679565428977,0,0.01614302091265718,-1.7222269317169558,34.549999237060554,-1.304344581090871,34.549999237060554,-4.571444141689555,34.419998168945305,0.01614302091265718
6029,2004-02-03,34.5,34.650001525878906,34.259998321533196,34.59999847412109,2790600.0,-0.005477043362080103,2.899942780850729,-0.5555461365658692,45.26750715450753,47.076532677953,0.17584823130952998,0.09018597793324545,1.2901916748649782,-0.31242425110818317,16.844459200852935,0.43000030517578836,-0.38580645534783287,-0.09799957275390625,-0.600858412795354,0.4048592672875415,-0.3494289927746337,0.15342984726682118,0.7284739741386161,36.190604212155264,-11.287216729147808,0.2514294200207245,2,0.14499855041503906,0.7449989318847656,1.3625001907348633,0.4499988555908203,-0.740001678466804,1,0.01797098353289206,-1.7916838859394835,34.689998626708984,-1.7222269317169558,34.549999237060554,-1.304344581090871,34.549999237060554,0.01797098353289206
6030,2004-02-04,34.5,34.900001525878906,34.400001525878906,34.5,2702800.0,0.0,-4.0000762951094835,-0.0,46.413544895876726,48.7886630103608,0.15096449525152877,0.051061909696542784,1.2864890307359929,-0.2728040803624481,16.015690705909996,0.5,-0.3443570872564692,-0.07149963378905966,-0.5326318738222398,0.38963260624412044,-0.3020657538056497,0.1590664862275304,0.668534996862526,41.75836613554289,-5.483569820418445,0.23056612001658902,2,0.14499855041503906,0.7449989318847656,1.3625001907348633,0.4499988555908203,-0.549999237060554,2,0.013333306796308841,2.899942780850729,34.5,-1.7916838859394835,34.689998626708984,-1.7222269317169558,34.549999237060554,0.013333306796308841
6031,2004-02-05,33.75,34.630001068115234,33.68000030517578,34.470001220703125,4703000.0,-0.021739130434782594,-1.2093025318926207,-100.0,32.666651407877524,48.0061271958297,0.8509254954817891,0.7870720782766512,2.0140011807663853,0.5083863266189184,14.92470586652539,0.9500007629394531,-0.2500844479821822,-0.7869997024536133,-1.375274290415831,-0.19872511449139552,-1.0811369964347222,-0.4928624084725044,1.3609935786774798,5.185168440267425,-39.556245959174966,0.2941372939811072,2,0.6749992370605469,1.4699993133544922,1.9774999618530273,1.1999988555908203,0.20000076293944602,3,0.040296314380786846,-4.0000762951094835,34.5,2.899942780850729,34.5,-1.7916838859394835,34.689998626708984,0.040296314380786846
6032,2004-02-06,34.290000915527344,34.310001373291016,33.630001068115234,33.650001525878906,3945100.0,0.016000027126736205,1.0,-0.8888865341414827,44.18607745834603,47.80339638483985,0.24760557057667398,0.24548047621092195,1.430566088794066,0.007343655234542723,13.742264880322253,0.6800003051757812,-0.19242389556854533,-0.23799877166747763,-0.8360161636330261,0.36001862029807086,-0.5370074676502483,0.06100992431529306,0.7351330667400333,47.14292331628524,2.2809355480894453,0.29900869598277263,2,0.10999870300292969,0.904998779296875,1.422499656677246,0.6599979400634766,-0.7900009155273438,4,0.018955896582881326,-1.2093025318926207,33.75,-4.0000762951094835,34.5,2.899942780850729,34.5,0.018955896582881326
6033,2004-02-09,34.11999893188477,35.009998321533196,34.029998779296875,34.97999954223633,5369200.0,-0.004957771335771244,1.1304380276317492,-1.3437522351762996,46.341440721628686,48.048814974172714,0.3212759038872477,0.4595194000347007,1.5529735160799092,0.21044168370745098,11.698904066567735,0.979999542236321,-0.10705213241309508,-0.4210006713867145,-0.966909801766711,0.12490845899328207,-0.6939552365767128,-0.1480461061967162,-0.48999786376953836,35.50716224658543,-13.269282184899744,0.2729545651899983,2,0.2800006866455007,1.075000762939446,1.5925016403198171,0.9400005340576101,-0.3099975585937571,0,0.005275507350839037,1.0,34.290000915527344,-1.2093025318926207,33.75,-4.0000762951094835,34.5,0.005275507350839037
6034,2004-02-10,34.759998321533196,35.0,34.240001678466804,34.299999237060554,4501400.0,0.018757309779700915,-1.6207100669552232,-0.5348822767516425,50.0,48.080744119361974,-0.32289360360600483,-0.16283857846645589,0.8666770597925364,-0.4000683223754038,9.768462910712984,0.8800010681152273,-0.07714851065644268,0.20249881744383913,-0.3492017799220122,0.7541994148096904,-0.07335148123908652,0.4783491161267648,-1.1299972534179616,81.8840219152029,33.62067197752555,0.2758502986829242,2,-0.42999839782714133,-0.05499839782714133,1.0200014114379954,0.3000011444091868,-1.25,1,-0.012370440484518852,1.1304380276317492,34.11999893188477,1.0,34.290000915527344,-1.2093025318926207,33.75,-0.012370440484518852
6035,2004-02-11,34.86999893188477,35.049999237060554,34.549999237060554,34.56999969482422,2962600.0,0.003164574673855336,-1.9411751506244987,0.6521735524853988,53.27634120072556,48.32063881174753,-0.4049316447172018,-0.27596171306284845,0.7097358330248582,-0.48235496588812765,9.576180844469688,0.5,-0.08697717150121065,0.30549945831299397,-0.25882482250851524,0.8698237391345032,0.023337317902239363,0.5876615987237486,-1.2123979187011784,87.32390582521148,37.80546763794234,0.2821621404107531,2,-0.5299987792968821,-0.19999885559082742,0.7750005722045827,0.23999977111815696,-1.3600006103515767,2,-0.03183253927021501,-1.6207100669552232,34.759998321533196,1.1304380276317492,34.11999893188477,1.0,34.290000915527344,-0.03183253927021501
6036,2004-02-12,34.97999954223633,35.25,34.830001831054695,34.900001525878906,2184500.0,0.0031545917327509,-2.8182101922978706,0.26666073267804513,51.764687402879744,47.22603532289277,-0.5001146117934425,-0.3810854535570911,0.5456903020402635,-0.5605271616264389,9.479854186189856,0.4199981689453054,-0.056245893434677896,0.3999999999999986,-0.1928342780602037,0.9928342780602009,0.10358286096990099,0.6964171390300962,-1.266702600097652,83.33329408745081,36.23726583313982,0.2964171390300994,2,-0.5399990081787109,-0.3099994659423828,0.6649999618530273,0.12999916076660156,-2.220001220703132,3,-0.02944536285808752,-1.9411751506244987,34.86999893188477,-1.6207100669552232,34.759998321533196,1.1304380276317492,34.11999893188477,-0.02944536285808752
6037,2004-02-13,34.470001220703125,35.169998168945305,34.27000045776367,34.900001525878906,2178000.0,-0.014579712069961892,-1.1686643993013892,-5.375137094082304,43.71728925065242,45.9592821658327,-0.002969664685942064,0.10931471581901775,1.0049193136120067,-0.010804596768011265,9.080427039261071,0.8999977111816335,-0.05261370844851854,-0.09399833679199077,-0.6802043989320978,0.4922077253481163,-0.3871013678620443,0.19910469427806277,-0.6645020950927716,36.06573779923456,-5.620124438642883,0.29310303107005503,2,-0.030000686645507812,0.1999988555908203,1.1749982833862305,0.6399974822998047,-2.020000457763679,4,-0.015085594411042846,-2.8182101922978706,34.97999954223633,-1.9411751506244987,34.86999893188477,-1.6207100669552232,34.759998321533196,-0.015085594411042846
6038,2004-02-17,34.919998168945305,35.02000045776367,34.52000045776367,34.52000045776367,2056800.0,0.013054741291157912,-1.500014305196601,-0.9302265751139808,54.49869574597438,46.984969787106785,-0.4659050745180835,-0.3399997194546387,0.5125262702481024,-0.4220490902002183,8.659414352987357,0.5499992370605469,-0.053495141367847054,0.3444986343383718,-0.260827307625199,0.9498245763019426,0.041835663356586394,0.6471616053201572,-1.0278289908715763,67.32649708231735,24.37700558012196,0.30266297098178396,2,-0.4799976348876882,-0.24999809265136008,0.7250013351440501,0.1900005340576243,-2.4099998474121094,1,-0.040664325412483104,-1.1686643993013892,34.470001220703125,-2.8182101922978706,34.97999954223633,-1.9411751506244987,34.86999893188477,-0.040664325412483104
6039,2004-02-18,34.689998626708984,35.060001373291016,34.5,34.919998168945305,2269800.0,-0.006586470627047758,1.196058192153783,-0.5750021457794826,53.40051176551426,47.761299439288734,-0.23034296135857346,-0.08854994943156669,0.6904578262102632,-0.14609785719359536,7.746090708769104,0.5600013732910156,-0.0981973228980948,0.09799919128418111,-0.5005460498962648,0.696544432464627,-0.20127342930604186,0.3972718118744041,-0.7163595993196807,42.85697603356935,-4.68311852994151,0.29927262059022464,2,-0.2499980926513672,-0.019998550415039062,0.7200002670288086,0.6400012969970703,-1.1599998474121094,2,-0.025367462907318505,-1.500014305196601,34.919998168945305,-1.1686643993013892,34.470001220703125,-2.8182101922978706,34.97999954223633,-0.025367462907318505
6040,2004-02-19,34.950000762939446,35.15999984741211,34.810001373291016,35.09999847412109,3095500.0,0.00749501719582879,1.5925768942764145,0.6521652596487356,54.878069204216516,50.22923474999307,-0.4691341026914344,-0.35161522729989514,0.40709283272484953,-0.3548167752068352,7.023378645308284,0.470001220703125,-0.12197169442661959,0.34850120544432883,-0.26706087499331943,0.9640632858819771,0.040720165225508254,0.6562822456631494,-0.8997800771934976,69.38781865387762,20.14634563489112,0.307781040218824,2,-0.5100002288818288,-0.2800006866455007,0.45999813079834695,0.6249980926513743,-2.0,3,-0.041201785693041004,1.196058192153783,34.689998626708984,-1.500014305196601,34.919998168945305,-1.1686643993013892,34.470001220703125,-0.041201785693041004
6041,2004-02-20,35.20000076293945,35.470001220703125,35.02000045776367,35.169998168945305,4319100.0,0.007153075666456177,-1.7272937450148542,-0.2000203453625763,57.47128452740706,51.705368868777626,-0.549619599792706,-0.5876387668818097,0.11938957207699019,-0.5608201573212455,6.450209077070526,0.520000457763679,-0.09437260342465237,0.5705011367797823,-0.10085187014900754,1.2418541437085722,0.23482463331539094,0.9061776402441737,-1.0777933183382586,77.49997615815725,26.085979306109053,0.3356765034643946,2,-0.4500007629394531,-0.6499996185302734,0.20999813079833984,0.3749980926513672,-2.0300025939941477,4,-0.04801143195387614,1.5925768942764145,34.950000762939446,1.196058192153783,34.689998626708984,-1.500014305196601,34.919998168945305,-0.04801143195387614
6042,2004-02-23,35.36000061035156,35.689998626708984,35.110000610351555,35.20000076293945,3134700.0,0.004545450112051208,-2.4117515062436583,5.33286713286587,57.66592846000551,52.96364528415283,-0.6055593979289,-0.7465344511094116,-0.09431774216567135,-0.66043720485969,6.076591549565212,0.579998016357429,-0.06347226066129252,0.7055009841918931,-0.03560722848699527,1.4466091968707815,0.33494687785244537,1.0760550905313409,-1.1299696636622159,72.26904225343083,20.341793584638708,0.3705541063394447,2,-0.3950004577636719,-0.7000007629394531,0.04999828338623047,0.2149982452392578,-2.1500015258789062,0,-0.07352947522453435,-1.7272937450148542,35.20000076293945,1.5925768942764145,34.950000762939446,1.196058192153783,34.689998626708984,-0.07352947522453435
6043,2004-02-24,35.47999954223633,35.599998474121094,35.080001831054695,35.33000183105469,3266300.0,0.0033936348929144433,1.66667970851466,0.9374865889421358,61.39534553622684,54.22979478817803,-0.5725659749294181,-0.8693640932098958,-0.26967139396744244,-0.7110782762931223,5.727227028994662,0.5199966430663991,0.08926700770016538,0.7989999771118192,-0.02036830626611419,1.6183682604897527,0.389315835422849,1.2086841188007895,-1.103971827545017,82.35299774644095,27.260541873135416,0.4096841416889681,2,-0.5,-0.8199996948242188,-0.3150005340576172,0.09499931335449219,-2.529998779296882,1,-0.08540019217559158,-2.4117515062436583,35.36000061035156,-1.7272937450148542,35.20000076293945,1.5925768942764145,34.950000762939446,-0.08540019217559158
6044,2004-02-25,35.52000045776367,35.61999893188477,35.349998474121094,35.45000076293945,2405700.0,0.0011274215344825311,1.0000282573680561,0.4666717530072989,61.75115693435477,55.171440980803496,-0.5514099668153349,-0.8796439429134466,-0.3686049275079668,-0.6948357012292803,5.212413185294761,0.270000457763679,0.17438364255386318,0.7915008544921847,-0.1070895360336479,1.6900912450180172,0.34220565922927193,1.2407960497550974,-1.0125756518705913,80.68196596239044,22.915435857047648,0.4492951952629148,2,-0.5400009155273438,-0.8600006103515625,-0.3725013732910156,0.05499839782714844,-2.6300010681152273,2,-0.08474105004051524,1.66667970851466,35.47999954223633,-2.4117515062436583,35.36000061035156,-1.7272937450148542,35.20000076293945,-0.08474105004051524
6045,2004-02-26,35.5,35.58000183105469,35.22999954223633,35.45000076293945,2307500.0,-0.0005630759432971866,2.3333091133676045,0.7142779291553134,74.23822304879872,57.66850049701672,-0.4834900078962221,-0.8164433721814675,-0.3928655971940529,-0.6229271919704331,5.223367129817895,0.3500022888183594,0.2715362815554201,0.7175003051757827,-0.23142449431349377,1.666425104665059,0.24303790543114445,1.191962704920421,-0.8743178120253319,71.64191851328884,6.925775546679702,0.4744623997446384,2,-0.5200004577636719,-0.8400001525878906,-0.35250091552734375,0.07499885559082031,-2.5,3,-0.05549299213248238,1.0000282573680561,35.52000045776367,1.66667970851466,35.47999954223633,-2.4117515062436583,35.36000061035156,-0.05549299213248238
6046,2004-02-27,35.65999984741211,35.9900016784668,35.5099983215332,35.56999969482422,3756700.0,0.004507037955270743,-3.5713974314726347,1.8000305180437934,71.20741681183402,60.722959114925786,-0.5999825367880618,-0.9370647617709977,-0.5832847107856125,-0.7333937582828582,5.1043414228161055,0.4900016784667969,0.317663419914318,0.8220001220703139,-0.19692829273250823,1.840928536873136,0.3125359146688993,1.3314643294717285,-0.9278860155640132,63.73605644076081,-3.0706687990198063,0.5094642074014111,2,-0.41499900817871094,-0.8499984741210938,-0.5950002670288086,-0.08500099182128906,-1.8499984741210938,4,-0.07599548783142607,2.3333091133676045,35.5,1.0000282573680561,35.52000045776367,1.66667970851466,35.47999954223633,-0.07599548783142607
6047,2004-03-01,35.7599983215332,35.79999923706055,35.47999954223633,35.54999923706055,2168900.0,0.0028042197013176118,1.2068874799400173,2.333319204848896,75.94939000982654,63.10636958868713,-0.5562467886787772,-0.9926593891648992,-0.7183257019090945,-0.788203426404742,5.295793228123993,0.31999969482421875,0.34839544131117606,0.8614986419677706,-0.22675965116781072,1.949756935103352,0.31736949539997994,1.4056277885355613,-0.8769379480908626,74.72490159336978,3.7954502556362826,0.5441291465677924,3,-0.5149974822998047,-0.9499969482421875,-0.6949987411499023,-0.1849994659423828,-1.9099998474121165,0,-0.07242730073139592,-3.5713974314726347,35.65999984741211,2.3333091133676045,35.5,1.0000282573680561,35.52000045776367,-0.07242730073139592
6048,2004-03-02,35.25,35.709999084472656,35.11999893188477,35.5,3336500.0,-0.014261698698853187,-1.3137163971457575,-1.1904813805631245,58.085849715785834,63.62696269427285,0.006129667858587595,-0.46225617661366414,-0.24582765904494863,-0.24510341341812136,5.5108942804131305,0.6399993896484304,0.368545896122086,0.32350025177002095,-0.770969458235335,1.417969961775377,-0.22373460323265704,0.8707351067726989,-0.23410666995472695,14.942604333832493,-52.3456495925808,0.5472348550026795,3,0.15000152587890625,-0.4399986267089844,-0.23250102996826172,0.3249988555908203,-1.7299995422363281,1,-0.0578723663979388,1.2068874799400173,35.7599983215332,-3.5713974314726347,35.65999984741211,2.3333091133676045,35.5,-0.0578723663979388
6049,2004-03-03,35.11999893188477,35.27000045776367,35.009998321533196,35.02000045776367,2764200.0,-0.003687973563552549,-3.333269756500336,-0.3999938964844034,54.09836680683099,63.540329094563354,0.2274606956487446,-0.29874139727962046,-0.13852460904922737,-0.07954645716632314,5.5115846737509955,0.26000213623047586,0.4662571650051106,0.16249923706055114,-0.9161132936447842,1.2411117677658865,-0.3768070282921201,0.7018055024132224,0.8700027465820241,11.224513627766042,-51.31812222640453,0.5393062653526678,3,0.38000106811522727,-0.3099975585937571,-0.014999389648444605,0.4549999237060476,-2.0099983215332173,2,-0.06178810463958262,-1.3137163971457575,35.25,1.2068874799400173,35.7599983215332,-3.5713974314726347,35.65999984741211,-0.06178810463958262
6050,2004-03-04,34.959999084472656,35.080001831054695,34.810001373291016,35.02000045776367,2804400.0,-0.004555804449836054,1.9999364231672399,-0.6000228885328024,49.67741141580887,62.674343193274666,0.43474615699221886,-0.10805250734621552,0.01063466508534816,0.11096907532287048,5.833323147048389,0.3099975585937571,0.4804365541696711,-0.02050056457519389,-1.0774369543778164,1.0364358252274286,-0.5489687594765087,0.5079676303261209,1.0104025268554722,12.711667151585685,-45.251261911798736,0.5284681949013128,3,0.44000244140625,-0.14999771118164062,-0.01749897003173828,0.6149997711181641,-1.5900001525878835,3,-0.05921051913710129,-3.333269756500336,35.11999893188477,-1.3137163971457575,35.25,1.2068874799400173,35.7599983215332,-0.05921051913710129
6051,2004-03-05,35.110000610351555,35.25,34.650001525878906,34.799999237060554,3384000.0,0.004290661607755153,1.0338926066013643,-5.166571301417527,61.67883008434104,63.12022115153417,0.3024403761653218,-0.1590991896513856,-0.13321372500204376,0.004001948312826187,5.197598862427583,0.5999984741210938,0.5242088391270769,0.061500930786124286,-0.8230393967092482,0.9460412582814968,-0.38076923296156195,0.5037710945338105,0.8139849914550865,39.99999999999938,-19.87632688039195,0.442270163747686,3,0.21000099182129617,-0.29999923706053977,-0.1400012969970632,0.4649982452392649,-1.9599990844726491,4,-0.0600968548468056,1.9999364231672399,34.959999084472656,-3.333269756500336,35.11999893188477,-1.3137163971457575,35.25,-0.0600968548468056
6052,2004-03-08,34.939998626708984,35.25,34.860000610351555,35.18000030517578,1968300.0,-0.0048419817911494745,1.0526225969984815,-0.7741955331323803,50.40651289009512,61.899239746408426,0.4543829553471994,0.06545153230374012,0.01981579785358889,0.20467095444477934,4.461382070373079,0.3899993896484446,0.5403104267442416,-0.14100093841553019,-0.9529877556903301,0.6709858788592697,-0.5469943470529302,0.2649924702218698,0.9075479305419947,27.358280071399783,-30.27129283742682,0.4059934086374003,3,0.3800029754638672,-0.12999725341796875,0.005000114440917969,0.6350002288818359,-2.0900001525878977,0,-0.03234107893050031,1.0338926066013643,35.110000610351555,1.9999364231672399,34.959999084472656,-3.333269756500336,35.11999893188477,-0.03234107893050031
6053,2004-03-09,34.299999237060554,34.799999237060554,34.27000045776367,34.700000762939446,3098200.0,-0.018317098305756674,-1.3043471049707571,1.666661368513014,43.20559204842409,59.83862142574946,1.016268202556553,0.7585170855439571,0.6353783905952923,0.8755995759198001,5.001575942807067,0.6699981689453125,0.5066096639644115,-0.7900003433227454,-1.5600449898942728,-0.019955696751218,-1.1750226666085055,-0.40497802003698524,1.4756946183081041,2.9998779296882105,-54.16444143501902,0.38502232328576197,3,0.8300018310546804,0.5100021362304616,0.6449995040893484,1.2749996185302663,-1.4599990844726634,1,-0.013119556062650028,1.0526225969984815,34.939998626708984,1.0338926066013643,35.110000610351555,1.9999364231672399,34.959999084472656,-0.013119556062650028
6054,2004-03-10,34.330001831054695,34.650001525878906,34.189998626708984,34.299999237060554,3502500.0,0.0008747112146207936,-2.6799670415183225,-0.07500619885941254,38.257610239560016,55.84077555805628,0.8936940762056764,0.7321881759590312,0.5730466434683663,0.8792501290283212,5.617090419596264,0.4600028991699219,0.456672163864404,-0.7384979248046832,-1.568976860586183,0.09198101097681644,-1.153737392695433,-0.3232584569139334,1.3252365525055652,13.207832355069351,-40.658370953820146,0.4152394678907488,3,0.759998321533196,0.479999542236321,0.6149969100952077,1.2449970245361257,-1.5100021362304759,2,-0.023594562484360315,-1.3043471049707571,34.299999237060554,1.0526225969984815,34.939998626708984,1.0338926066013643,35.110000610351555,-0.023594562484360315
6055,2004-03-11,33.759998321533196,34.36999893188477,33.689998626708984,34.18000030517578,3138800.0,-0.016603655086492752,-1.4285665628980984,-13.998855689765017,25.675689608066335,50.78169475763765,1.3308780617247038,1.280417079526849,1.0911806306982754,1.4784968506264278,6.456157284287648,0.6800003051757884,0.3579258824054392,-1.2530014038086037,-2.267342865775113,-0.23865994184209427,-1.7601721347918584,-0.745830672825349,1.7487160863419362,4.487155974519346,-44.47323021713154,0.5071707309832543,3,0.9850006103515696,1.0500030517578196,1.1850004196167063,1.8150005340576243,-1.1099967956542898,3,-0.01925348766285484,-2.6799670415183225,34.330001831054695,-1.3043471049707571,34.299999237060554,1.0526225969984815,34.939998626708984,-0.01925348766285484
6056,2004-03-12,33.950000762939446,33.950000762939446,33.580001831054695,33.759998321533196,2510000.0,0.005628034681656402,2.8946755541277014,-0.4523846286591326,26.42148063377344,45.27859371585397,0.9753745313796216,1.063836686645807,0.8488350803463831,1.3200973490302346,7.0895953251886805,0.3699989318847514,0.24876746468789435,-1.0114990234375085,-2.131936321964666,0.10893827508964904,-1.5717176727010909,-0.4512803741739262,1.340467751195746,22.155648956095913,-22.87086783476501,0.5602186492635804,3,0.6949996948242259,0.8350009918212962,0.9949979782104563,1.6249980926513743,-1.4300003051757741,4,-0.017084000530798726,-1.4285665628980984,33.759998321533196,-2.6799670415183225,34.330001831054695,-1.3043471049707571,34.299999237060554,-0.017084000530798726
6057,2004-03-15,33.950000762939446,34.290000915527344,33.669998168945305,33.77000045776367,2582500.0,0.0,-2.2631304208158487,0.9473578541599369,23.3450653679905,41.41850656609894,0.7729051180306357,1.078159922878676,0.7879980627881551,1.345793949870874,7.505458633394552,0.6200027465820384,0.08477897433793657,-0.9854990005493249,-2.175907437773894,0.2049094366752442,-1.580703219161613,-0.3902947819370368,1.1010024155644729,30.327845785843778,-9.564977573200075,0.595204218612286,3,0.47500038146973367,0.8350009918212962,0.8724985122680735,1.5999984741211009,-1.2999992370605398,0,-0.023564041799193025,2.8946755541277014,33.950000762939446,-1.4285665628980984,33.759998321533196,-2.6799670415183225,34.330001831054695,-0.023564041799193025
6058,2004-03-16,33.5,34.139999389648445,33.200000762939446,34.0,2970100.0,-0.01325480862523798,1.4102566610587195,-2.777773068283075,19.207406072095083,37.54173315112828,1.06003712832716,1.4928632886986293,1.1922779035600826,1.8196144531048617,8.177160057889974,0.9399986267089986,-0.09267475322460683,-1.364499855041501,-2.717134143094256,-0.011865566988745968,-2.0408169990678786,-0.6881827110151235,1.3450629898610273,20.689591669758272,-13.463549560578855,0.6763171440263762,3,0.7250003814697266,1.095001220703125,1.297499656677246,2.0249996185302734,-0.6800003051757812,1,-0.019403030623251105,-2.2631304208158487,33.950000762939446,2.8946755541277014,33.950000762939446,-1.4285665628980984,33.759998321533196,-0.019403030623251105
6059,2004-03-17,33.810001373291016,34.18000030517578,33.5,33.5,2076300.0,0.009253772337045163,-3.3870793084353656,-0.6200027465820312,26.330625298523074,34.94764580476319,0.6086800279494042,1.173732301215587,0.8540445989633696,1.5364353365298413,8.922531815797823,0.6800003051757812,-0.30375539859243617,-1.0104986190795913,-2.441985833780606,0.42098859562142366,-1.7262422264301023,-0.29475501172908025,0.7718516602625556,52.13688589798764,21.787042566460617,0.7157436073505088,3,0.41499900817871094,0.7849998474121094,0.9874982833862305,1.7149982452392578,-0.8800010681152344,2,-0.02868977170374798,1.4102566610587195,33.5,-2.2631304208158487,33.950000762939446,2.8946755541277014,33.950000762939446,-0.02868977170374798
6060,2004-03-18,33.509998321533196,33.68000030517578,32.810001373291016,33.61999893188477,3762800.0,-0.008873204364753806,6.565097687995489,-0.3548391066265148,21.024350218701457,30.430481375247677,0.7614441960683607,1.43383608924389,1.1288399584722484,1.857796659560229,10.180837774389742,1.0,-0.42790052920162225,-1.238501548767097,-2.7829621526793815,0.3059590551451876,-2.0107318507232392,-0.46627124681095466,0.8507583487221169,47.29710572642893,20.295866686691713,0.7722303019561411,3,0.5200023651123118,0.8900032043457102,1.0075016021728587,2.0150012969970774,-0.10999679565428977,3,-0.02059082844732918,-3.3870793084353656,33.810001373291016,1.4102566610587195,33.5,-2.2631304208158487,33.950000762939446,-0.02059082844732918
6061,2004-03-19,33.509998321533196,33.84999847412109,33.06999969482422,33.200000762939446,3315500.0,0.0,-1.7368392873874428,-2.8181439866829483,18.83670208719012,26.922724619369344,0.5706230817991909,1.3710268782686583,1.1221329165833467,1.8809684547294552,11.227225471444047,0.7799987792968679,-0.5395061530671441,-1.1540014266967873,-2.77736251203293,0.46935965863935536,-1.9656819693648586,-0.34232088402871597,0.6700019836425852,47.29710572642893,25.244816948432977,0.8116805426680711,3,0.29500198364258523,0.8900032043457102,0.995001792907722,2.0150012969970774,0.740001678466804,4,-0.025663886563123572,6.565097687995489,33.509998321533196,-3.3870793084353656,33.810001373291016,1.4102566610587195,33.5,-0.025663886563123572
6062,2004-03-22,32.759998321533196,33.09999847412109,32.0,33.0,6053600.0,-0.02238137981397803,4.000008669793702,-0.7742050600512141,17.662463252742697,24.084599197626964,1.0939059612416244,2.0198107051998164,1.8556053032351656,2.6420307067667252,12.355955291128575,1.509998321533196,-0.6528782386153438,-1.7740013122558693,-3.5699314715630948,0.021928847051356115,-2.6719663919094856,-0.876036232602253,1.1734021759033268,34.86230344687565,11.418669191710745,0.8979650796536139,3,0.5650024414062571,1.2350025177002024,1.7950019836425852,2.7650012969970774,1.210002899169929,0,-0.007325942492853343,-1.7368392873874428,33.509998321533196,6.565097687995489,33.509998321533196,-3.3870793084353656,33.810001373291016,-0.007325942492853343
6063,2004-03-23,32.450000762939446,32.880001068115234,32.31999969482422,32.759998321533196,2639900.0,-0.009462685423582196,1.0363573311138328,1.291647460859852,16.873587241727733,21.70859664231227,1.2447866505940652,2.2041787522682554,2.1647974377285735,2.945912110042997,13.60193770771958,0.5600013732910156,-0.8417354756719035,-1.9324989318847727,-3.895824533648124,0.030826669878578628,-2.914161732766452,-0.9508361310030935,1.3999977111816406,20.64223394240125,-4.16746528364013,0.9816628008816763,3,0.7349987030029368,1.5450000762939524,2.1049995422363352,3.0749988555908274,1.5699996948242259,1,0.006163351563549968,4.000008669793702,32.759998321533196,-1.7368392873874428,33.509998321533196,6.565097687995489,33.509998321533196,0.006163351563549968
6064,2004-03-24,32.509998321533196,32.700000762939446,32.43000030517578,32.5,4422700.0,0.0018489231797576,-2.600061036087492,-0.032252904114960346,18.82960002096607,20.947920021523352,1.0051769344617938,2.010180185261987,2.0862994206188645,2.8800851865912946,14.881698597261083,0.27000045776366477,-0.995998628493183,-1.7220012664795021,-3.7774906051885253,0.33348807222952104,-2.7497459358340137,-0.6942565971249905,0.9700004577636747,27.567499577289677,1.1767746981282379,1.0277446693545098,3,0.6350021362304759,1.4850025177002024,2.0450019836425852,3.0150012969970774,1.970001220703132,2,0.009535570264415982,1.0363573311138328,32.450000762939446,4.000008669793702,32.759998321533196,-1.7368392873874428,33.509998321533196,0.009535570264415982
6065,2004-03-25,33.529998779296875,33.59999847412109,32.610000610351555,32.630001068115234,4318300.0,0.03137497725086247,-1.106381510865784,90.01487981692776,33.541684216884235,21.739053752980105,-0.05685932288831452,0.8801506863572968,1.0495982076632657,1.8577323393360672,15.85040421852762,1.0900001525878906,-1.0646905460293254,-0.6035007476806626,-2.590821496433122,1.383820001071797,-1.597161122056896,0.3901596266955707,-1.529998779296875,82.70270493189244,55.63615938235445,0.9936603743762307,3,-0.3849983215332031,0.46500205993652344,1.0250015258789062,1.9950008392333984,1.479999542236321,3,-0.017894378048458615,-2.600061036087492,32.509998321533196,1.0363573311138328,32.450000762939446,4.000008669793702,32.759998321533196,-0.017894378048458615
6066,2004-03-26,32.950000762939446,33.400001525878906,32.709999084472656,33.400001525878906,2900600.0,-0.017297883610886022,2.0666723180604416,-0.5000021192816562,30.90215643606693,22.57873053832193,0.4094268867293138,1.3140864716054779,1.6077458273490493,2.432620124676035,16.17685245635973,0.8199996948242188,-1.144188128938012,-1.0479988098144588,-2.9654049083485887,0.8694072887196711,-2.0067018590815238,-0.08929576054739385,-0.9180007934570256,59.375104308227655,31.009303575973036,0.9587030492670658,3,0.1399993896484446,1.0450000762939524,1.6049995422363352,2.5749988555908274,2.069999694824226,4,0.013657078983912996,-1.106381510865784,33.529998779296875,-2.600061036087492,32.509998321533196,1.0363573311138328,32.450000762939446,0.013657078983912996
6067,2004-03-29,33.169998168945305,33.400001525878906,32.919998168945305,33.0,4471600.0,0.006676704124793265,-1.9090951125906608,-0.37777306828294355,38.2045934006598,24.689529130384678,0.07504195096807109,0.9382062240669526,1.364135266828832,2.1991596168921674,16.58445373390679,0.48000335693360086,-1.1311553966423489,-0.6985013961792035,-2.458205970146359,1.0612031777879523,-1.5783536831627814,0.1813508908043744,-1.1066382293701125,66.40619412059205,33.39291006459868,0.879852286983577,3,-0.07999801635741477,0.825002670288093,1.4800024032592844,2.355001449584968,1.9000015258789134,0,0.03255959875408809,2.0666723180604416,32.950000762939446,-1.106381510865784,33.529998779296875,-2.600061036087492,32.509998321533196,0.03255959875408809
6068,2004-03-30,33.209999084472656,33.299999237060554,32.759998321533196,33.169998168945305,2950900.0,0.0012059366215100287,3.909071993341468,0.23530203751912532,38.33331214058423,26.02316100172481,-0.01164640295584718,0.7773948332380769,1.3037230247234248,2.1461108122646806,17.818708292320018,0.540000915527358,-1.1367469199999505,-0.5565004348754883,-2.212472729074456,1.0994718593234794,-1.3844865819749756,0.2714857122239991,-1.1159063742065456,66.66666666666707,29.861429207965116,0.827986147099485,3,-0.2849998474121094,0.7850017547607422,1.6025009155273438,2.315000534057617,1.5100021362304688,1,0.0228847382469759,-1.9090951125906608,33.169998168945305,2.0666723180604416,32.950000762939446,-1.106381510865784,33.529998779296875,0.0228847382469759
6069,2004-03-31,32.950000762939446,33.27000045776367,32.86999893188477,33.27000045776367,2939000.0,-0.007828916853381496,1.5000119209402794,-7.99980926950095,40.97997835221997,28.2404530165602,0.1268740000565316,0.913312846084473,1.5505064291431196,2.391736252678271,19.331948649238072,0.40000152587889914,-1.1464338817888944,-0.7079988479614343,-2.272400539061401,0.8564028431385324,-1.4901996935114141,0.07420199758854551,-0.8257899373962374,34.34352386310216,-6.279170814507992,0.7822008455499819,3,-0.025001525878899145,1.0450000762939524,1.8699989318847727,2.5749988555908274,1.599998474121108,2,0.032473434599361584,3.909071993341468,33.209999084472656,-1.9090951125906608,33.169998168945305,2.0666723180604416,32.950000762939446,0.032473434599361584
6070,2004-04-01,32.889999389648445,33.09999847412109,32.669998168945305,32.939998626708984,3555000.0,-0.0018209824552868348,1.324332683802013,0.15624776482366362,37.84401201455556,30.35237634182302,0.10021882144998528,0.8540723753072328,1.583428106504023,2.4279283591609655,20.85190239494972,0.43000030517578125,-1.0969087554194914,-0.6645002365112234,-2.1374351417536417,0.808434668731195,-1.400967689132429,0.07196721610998225,-0.7362728111336807,30.13701493473405,-12.291988236790534,0.7364674526212086,4,-0.09000015258789773,1.1050014495849538,1.9300003051757741,2.635000228881829,1.5299987792968608,3,0.04834296692289719,1.5000119209402794,32.950000762939446,3.909071993341468,33.209999084472656,-1.9090951125906608,33.169998168945305,0.04834296692289719
6071,2004-04-02,33.0,33.490001678466804,32.81999969482422,33.299999237060554,4093300.0,0.003344500224775837,-1.030309510736085,6.000076295110478,39.37358708907717,32.76472343474908,-0.10027823677009451,0.609120699160485,1.4509362083552375,2.290684271311193,22.386880434914264,0.6700019836425852,-1.0912749830817603,-0.4489995956420927,-1.744382754682178,0.8463835633979926,-1.0966911751621353,0.19869198387794995,-0.8173479835731072,40.24395349810911,-3.562270290813693,0.6476915795200417,4,-0.04000091552734375,0.9950008392333984,1.8199996948242188,2.5249996185302734,0.8800010681152344,4,0.06090904004646047,1.324332683802013,32.889999389648445,1.5000119209402794,32.950000762939446,3.909071993341468,33.209999084472656,0.06090904004646047
6072,2004-04-05,33.810001373291016,33.810001373291016,32.919998168945305,33.0,4001300.0,0.024545496160333746,1.1975350504151596,-2.700011444120837,53.20912526507417,36.80200543734313,-0.8333041797308951,-0.30554319874367053,0.6202997303668667,1.4607470494709105,23.79589061506384,0.8900032043457102,-1.0168822661935337,0.41750164031982706,-0.6888420527928858,1.52384533343254,-0.13567020623653292,0.970673486876187,-1.5990024277102393,100.0,51.069162278942066,0.5531718465563581,4,-0.6900005340576172,0.08999824523925781,1.2174997329711914,1.5499992370605469,0.09999847412109375,0,0.035788199802574416,-1.030309510736085,33.0,1.324332683802013,32.889999389648445,1.5000119209402794,32.950000762939446,0.035788199802574416
6073,2004-04-06,33.84999847412109,33.880001068115234,33.450000762939446,33.529998779296875,3420400.0,0.001182996131483982,1.2631304208159706,0.3950606818406502,50.43856530377489,40.314112690988544,-0.7306644244161973,-0.40157052468314447,0.5568054256699142,1.4038780249394662,24.27279351727926,0.43000030517578836,-0.933657994786671,0.47999877929687074,-0.5652518789844052,1.5252494375781467,-0.042626549843767236,1.0026241084375087,-1.5750394314319038,97.5204527183588,46.971219070418485,0.5226253291406385,4,-0.6049976348876882,0.00500106811524148,1.1775026321411204,1.5100021362304759,-0.11999893188475852,1,0.03604139662327732,1.1975350504151596,33.810001373291016,-1.030309510736085,33.0,1.324332683802013,32.889999389648445,0.03604139662327732
6074,2004-04-07,33.52000045776367,33.84999847412109,33.5,33.720001220703125,3134900.0,-0.009748834009836171,-1.9166335532066483,-0.6250029802350948,50.10895600039235,42.15492066693389,-0.27080949235522667,-0.14268261192988518,0.8712376153877415,1.7077287399301113,24.643304180427982,0.34999847412108664,-0.7818634912029552,0.19050083160400533,-0.7562607928830545,1.1372624560910651,-0.28287998063952813,0.6638816438475388,-1.1487388935489236,70.24795472816425,18.490608287638082,0.4733808122435307,4,-0.24500083923339844,0.11499977111816406,1.585000991821289,1.6749992370605469,0.07999801635741477,2,0.035799544944860484,1.2631304208159706,33.84999847412109,1.1975350504151596,33.810001373291016,-1.030309510736085,33.0,0.035799544944860484
6075,2004-04-08,33.110000610351555,33.77000045776367,32.97999954223633,33.77000045776367,2792600.0,-0.01223149886076913,1.3939427217293299,3.2999866486105374,46.00001373294158,43.83246036658663,0.08196815364052412,0.2278038532763489,1.2654222058424907,2.092284790909858,24.550113316024007,0.7900009155273438,-0.5950092657363584,-0.1869991302490277,-1.1159968147514832,0.7419985542534278,-0.651497972500259,0.2774997120022036,-0.6482146759027785,27.35854149197588,-23.931799811789194,0.46449884225122934,4,0.16499900817871804,0.5149993896484446,2.0450000762939524,2.0849990844726634,0.4399986267089986,3,0.04349135005025628,-1.9166335532066483,33.52000045776367,1.2631304208159706,33.84999847412109,1.1975350504151596,33.810001373291016,0.04349135005025628
6076,2004-04-12,33.36999893188477,33.5,32.72999954223633,32.939998626708984,3840400.0,0.00785256166536974,1.23187748783724,-0.6515157645290909,56.76277588968994,45.894480643145535,-0.125372385110893,-0.0820831295072324,0.9881127900489375,1.8109703316963035,24.41807912302188,0.7700004577636719,-0.40762660058370415,0.10199928283692117,-0.7759795869667414,0.9799781526405837,-0.33699015206490657,0.5409887177387489,-0.8231200894160082,55.652046997008576,2.1893333626480427,0.4389894349018304,4,-0.09499931335449929,0.25500106811522727,1.7350025177001882,1.825000762939446,0.6399993896484233,0,0.03146536621723617,1.3939427217293299,33.110000610351555,-1.9166335532066483,33.52000045776367,1.2631304208159706,33.84999847412109,0.03146536621723617
6077,2004-04-13,33.150001525878906,33.68000030517578,33.029998779296875,33.380001068115234,3559100.0,-0.00659267045392864,-1.765934306747072,-0.5348822767516457,57.91858444962474,48.070622010816706,0.10224204175698759,0.07895542605026407,1.1878857954525444,2.008954265452651,24.905588718572414,0.6500015258789062,-0.3494221874271659,-0.07799816131591797,-0.8959958262090311,0.7399995035771951,-0.4869969937624745,0.3310006711306386,-0.5231353498713531,36.52186316201495,-20.221114292152322,0.40899883244655755,4,0.12499809265136719,0.47499847412109375,1.9149999618530273,2.0449981689453125,0.529998779296875,1,0.02202110131628343,1.23187748783724,33.36999893188477,1.3939427217293299,33.110000610351555,-1.9166335532066483,33.52000045776367,0.02202110131628343
6078,2004-04-14,32.84999847412109,33.110000610351555,32.709999084472656,32.900001525878906,2737800.0,-0.009049865398154444,-1.4242382207425472,0.21740500555623143,53.64807639885425,49.47818846044274,0.386447847007922,0.34547801038501547,1.4592481123293695,2.291522385272067,24.904998255150655,0.44000244140625,-0.2266324574487868,-0.3455011367797951,-1.1696238284180538,0.4786215548584636,-0.7575624825989209,0.06656020903933069,-0.1479442045870698,12.280654789789445,-46.16368089378836,0.4120613458191291,4,0.4250011444091868,0.5500011444091868,2.215003013610847,2.345001220703132,0.8100013732910227,2,0.03226792762642239,-1.765934306747072,33.150001525878906,1.23187748783724,33.36999893188477,1.3939427217293299,33.110000610351555,0.03226792762642239
6079,2004-04-15,32.84000015258789,32.970001220703125,32.75,32.84999847412109,2789100.0,-0.00030436292230184847,-1.31581906157769,0.1999542264264392,40.547938333422195,49.77862471809458,0.4237650824763932,0.2941620964239391,1.4460241684388961,2.2808168959126434,24.991862461710866,0.220001220703125,-0.1699421112295454,-0.3069993972778349,-1.0920999717427193,0.4781011771870496,-0.6995496845102736,0.0855508899546038,1.0400009155273438,12.264235819960916,-41.33068443053795,0.39255028723244095,4,0.4549999237060547,0.4850006103515625,2.1300010681152344,2.354999542236328,0.990001678466804,3,0.027101077512580396,-1.4242382207425472,32.84999847412109,-1.765934306747072,33.150001525878906,1.23187748783724,33.36999893188477,0.027101077512580396
6080,2004-04-16,32.81999969482422,33.18000030517578,32.77000045776367,33.18000030517578,2314400.0,-0.0006090273346754937,1.2777730682829653,36.0061045402774,47.896417756039135,50.72560590331258,0.48365316621539733,0.27386007657885614,1.4420911609049227,2.2823417932793717,24.069881733671377,0.4099998474121094,-0.11585854212960811,-0.29249992370605327,-1.0710511725808303,0.48605132516872374,-0.6817755481434418,0.09677570073133523,1.0374013519287075,11.340254837187352,-39.80821759687223,0.38927562443738745,4,0.47500038146972656,0.36499977111816406,2.1300010681152344,2.375,1.3699989318847656,4,0.02376595937080017,-1.31581906157769,32.84000015258789,-1.4242382207425472,32.84999847412109,-1.765934306747072,33.150001525878906,0.02376595937080017
6081,2004-04-19,32.650001525878906,32.810001373291016,32.459999084472656,32.700000762939446,2792000.0,-0.005179712691225968,1.592605151245426,0.1388865341414629,41.44740474529324,49.418748067781365,0.6691513960835778,0.39645229204940335,1.6098654555930523,2.427738465198857,23.62467648015333,0.3600006103515625,-0.06366083934145905,-0.4194982528686495,-1.2006033089784793,0.36160680324118033,-0.810050780923568,-0.028945724813731033,1.185251499938964,15.57395502413888,-32.2546978877808,0.39055252805491636,4,0.5199985504150391,0.4949989318847656,2.1274986267089844,2.5449981689453125,2.2999992370605398,0,0.02756501283677726,1.2777730682829653,32.81999969482422,-1.31581906157769,32.84000015258789,-1.4242382207425472,32.84999847412109,0.02756501283677726
6082,2004-04-20,32.52000045776367,33.43000030517578,32.52000045776367,32.900001525878906,3413600.0,-0.003981655805197826,-3.7894594187622346,7.60013733119815,38.977634614611176,48.145311324540955,0.6670721105057851,0.534980139456593,1.7186776673036661,2.5188795644860846,21.656860039029638,0.9099998474121094,0.008405449542195242,-0.5374994277954102,-1.3455344282417343,0.270535572650914,-0.9415169280185722,-0.13348192757224808,1.2602424104003873,6.185700802265219,-37.6382770661638,0.4040175002231623,4,0.6349983215332031,0.625,2.195000648498535,2.6499996185302734,2.049999237060547,1,0.04581789184488794,1.592605151245426,32.650001525878906,1.2777730682829653,32.81999969482422,-1.31581906157769,32.84000015258789,0.04581789184488794
6083,2004-04-21,32.650001525878906,32.790000915527344,32.490001678466804,32.540000915527344,2659200.0,0.003997572764000257,-1.8571480472299167,-0.2894744767354314,45.000006357836966,47.577650253145904,0.38995897119677636,0.4434677000799354,1.5740420087704763,2.3497413236759,19.598947278144678,0.29999923706053977,0.07168591694711779,-0.4174983978271456,-1.1983713753195033,0.36337457966521214,-0.807934886573328,-0.027061909080963176,1.0774315909374934,19.587855906874314,-24.384628155461375,0.3904364887461796,4,0.4649982452392578,0.4399986267089844,1.9549999237060547,2.519998550415039,2.579998016357422,2,0.03154666864197475,-3.7894594187622346,32.52000045776367,1.592605151245426,32.650001525878906,1.2777730682829653,32.81999969482422,0.03154666864197475
6084,2004-04-22,32.81999969482422,33.400001525878906,32.400001525878906,32.5,2936600.0,0.005206681807061075,-2.846178675704623,2.9090719933416564,48.87460043715782,47.897048775836595,0.12317685205857032,0.3139829178163964,1.3704506596040744,2.138642443428594,17.3257961942332,1.0,-0.00231752499413318,-0.2630002975463839,-1.0087977397014,0.4827971446086323,-0.6358990186238955,0.10989842353112778,0.8567360606984309,40.77656958312346,-4.741693774871273,0.37289872107750927,4,0.220001220703125,0.2700004577636719,1.590001106262207,2.1599998474121094,2.1899986267089773,3,0.02559415479581384,-1.8571480472299167,32.650001525878906,-3.7894594187622346,32.52000045776367,1.592605151245426,32.650001525878906,0.02559415479581384
6085,2004-04-23,32.93000030517578,33.150001525878906,32.630001068115234,32.77000045776367,1547200.0,0.0033516334970871142,-1.3636458215929879,0.5,48.87460043715794,47.02058483666638,-0.01680965628942488,0.16519691200508646,1.2238962761327414,1.987284451538791,16.709587459391393,0.5200004577636719,-0.0682803582920144,-0.12299976348877095,-0.8408352156443826,0.5948356886668407,-0.48191748956657676,0.23591796258903486,0.6701313965682445,51.45625314805488,5.053092718177474,0.3589177260778059,4,0.1100006103515625,0.010000228881835938,1.4800004959106445,2.049999237060547,2.259998321533203,4,0.027330747571765235,-2.846178675704623,32.81999969482422,-1.8571480472299167,32.650001525878906,-3.7894594187622346,32.52000045776367,0.027330747571765235
6086,2004-04-26,33.400001525878906,33.75,32.84000015258789,33.34999847412109,2809200.0,0.014272736603323066,1.426666259765625,0.3125193715280705,42.59926157185218,45.318437850247214,-0.5387642661022269,-0.28391951433252416,0.7185028869442789,1.4745665782645005,16.368039566600608,0.9099998474121094,-0.10261536560061302,0.3245014190673814,-0.40780465265847,1.0568074907932328,-0.04165161679554785,0.6906544549303106,-1.0,74.07415779866288,33.02751683160119,0.36615303586292636,4,-0.3250007629394531,-0.46000099182128906,0.8149995803833008,1.0,1.3999977111816477,0,0.02365260672871461,-1.3636458215929879,32.93000030517578,-2.846178675704623,32.81999969482422,-1.8571480472299167,32.650001525878906,0.02365260672871461
6087,2004-04-27,34.25,34.630001068115234,33.549999237060554,33.68000030517578,4942300.0,0.025449054948770033,-1.6024083095873056,11.399298138539729,55.58662253829095,45.533831865740176,-1.35925947477633,-1.105540010455094,-0.14129912332415984,0.5914699660574883,16.368710518947164,1.2299995422363281,-0.06060263544413402,1.120499801635745,0.2190982280195044,2.0219013752519857,0.6697990148276247,1.5712005884438653,-1.8229985046386687,82.95958986008782,47.03003259938885,0.45070078680812,4,-0.7349987030029297,-0.9349994659423828,-0.14749908447265625,0.15000152587890625,0.299999237060554,1,0.020437978479983743,1.426666259765625,33.400001525878906,-1.3636458215929879,32.93000030517578,-2.846178675704623,32.81999969482422,0.020437978479983743
6088,2004-04-28,33.970001220703125,34.22999954223633,33.919998168945305,34.049999237060554,2364700.0,-0.008175146840784686,-2.4443808676116494,-0.1403474722597868,56.37395757575098,47.292278448221154,-1.0098804778891761,-0.8070629537376277,0.1109334157561932,0.8384821555800386,16.167974972278763,0.3300018310546946,-0.10653317899816273,0.8025009155273466,-0.17412857526916525,1.7791304063238584,0.31418617012909067,1.2908156609256025,-1.4548797424316362,70.40358821104347,37.211666615183375,0.48831474539825714,4,-0.4549999237060547,-0.49500083923339844,-0.3100004196166992,0.024999618530273438,0.4099998474121094,2,0.017662597955852455,-1.6024083095873056,34.25,1.426666259765625,33.400001525878906,-1.3636458215929879,32.93000030517578,0.017662597955852455
6089,2004-04-29,34.02000045776367,34.580001831054695,33.799999237060554,33.950000762939446,2674800.0,0.0014718644469777775,-3.216198940140789,-0.8750178818368334,64.3533354592988,49.12082485969445,-0.977710855558513,-0.814552908472912,0.04059116135349683,0.7524184491653401,16.08382583977751,0.7800025939941406,-0.14146297122642437,0.7990001678466783,-0.24253513744845634,1.8405354731418129,0.2782325151991145,1.319767820494242,-1.4202837958984347,69.49996948242188,34.10079772967123,0.5207676526475661,4,-0.5049991607666016,-0.5049991607666016,-0.43000030517578125,-0.024999618530273438,0.75,3,0.03556728595506309,-2.4443808676116494,33.970001220703125,-1.6024083095873056,34.25,1.426666259765625,33.400001525878906,0.03556728595506309
6090,2004-04-30,34.47999954223633,34.650001525878906,33.84999847412109,34.049999237060554,3633300.0,0.013521430872517337,1.0779184749222388,6.142888283378022,66.46887564748057,51.900988293270814,-1.3158519391967545,-1.2114365580695505,-0.44320706821251576,0.2719163357247112,15.760430717579421,0.8000030517578196,-0.11772459964210213,1.1794992446899428,0.009533657257421169,2.3494648321224645,0.5945164509736784,1.7644820384062072,-1.7990715041210876,90.60763233933497,55.38388105360261,0.5849827937162624,4,-0.9549980163574219,-0.9549980163574219,-0.909998893737793,-0.4849987030029297,0.5200004577636719,4,0.015371194499223861,-3.216198940140789,34.02000045776367,-2.4443808676116494,33.970001220703125,-1.6024083095873056,34.25,0.015371194499223861
6091,2004-05-03,35.009998321533196,35.09000015258789,34.810001373291016,34.84999847412109,4605800.0,0.015371194499223861,-1.3333810182316643,0.3720924043221438,75.271719694119,55.93366441321613,-1.6493241713255316,-1.66868472492839,-0.9993965275729906,-0.2840146309384508,16.36987484818316,0.6100006103515625,-0.008402160011549142,1.6089981079101463,0.22244836408378177,2.995547851736511,0.915723235996964,2.3022729798233286,-2.2109258741521387,94.80507899391087,57.27750390932185,0.6932748719131834,5,-1.2649974822997976,-1.2649974822997976,-1.4399976730346609,-1.0149974822997976,-0.35999679565428977,0,0.005141397138116233,1.0779184749222388,34.47999954223633,-3.216198940140789,34.02000045776367,-2.4443808676116494,33.970001220703125,0.005141397138116233
6092,2004-05-04,35.02000045776367,35.25,34.799999237060554,35.09999847412109,4180500.0,0.00028569370779796266,1.368418410881858,-0.49998807905963183,82.00597074044626,60.04543823350605,-1.4163523429110398,-1.6689571524173417,-1.0411711757137425,-0.32861663062062263,17.662343059815203,0.450000762939446,0.07895694956128096,1.5585002899169922,0.0016718090018912335,3.115328770832093,0.7800860494594417,2.3369145303745427,-2.037653793966065,84.13797095043782,41.623325772197866,0.7784142404575496,5,-1.1949996948242188,-1.1949996948242188,-1.4774999618530273,-1.0249996185302734,-0.40000152587889914,1,-0.006282159275481813,-1.3333810182316643,35.009998321533196,1.0779184749222388,34.47999954223633,-3.216198940140789,34.02000045776367,-0.006282159275481813
6093,2004-05-05,35.06999969482422,35.150001525878906,34.639999389648445,34.900001525878906,2656800.0,0.0014277337637631504,2.0909048874092138,-2.125029803061559,82.50731521776606,63.78240654246252,-1.214714972139241,-1.7105725690880007,-1.126885525647353,-0.4142343035068805,19.033714911879677,0.5100021362304616,0.21733604813432095,1.54749946594238,-0.16158249818973047,3.256581430074494,0.6929584838763247,2.402040448008435,-1.860887697406369,87.58619238165889,39.541282409485746,0.8545409820660569,5,-1.1299991607666016,-1.2449989318847656,-1.5274991989135742,-1.0749988555908203,-0.34999847412109375,2,-0.014827501063263693,1.368418410881858,35.02000045776367,-1.3333810182316643,35.009998321533196,1.0779184749222388,34.47999954223633,-0.014827501063263693
6094,2004-05-06,34.720001220703125,35.06999969482422,34.360000610351555,35.06999969482422,2415800.0,-0.00997999649748349,3.0571553133515392,-2.058836729198456,75.26601465008218,66.7147858994541,-0.6334748085150181,-1.3344831873763923,-0.8186950918651945,-0.10368814048092645,20.278302212024972,0.7099990844726634,0.3836008848006003,1.1375009536743192,-0.6535039271902008,2.9285058345388393,0.24199851324205923,2.0330033941065793,-1.3068004230270631,62.14298559680893,9.064599722110678,0.89550244043226,5,-0.6750011444091797,-0.8950004577636719,-1.2600011825561523,-0.7250003814697266,0.1100006103515696,3,-0.009792630778628908,2.0909048874092138,35.06999969482422,1.368418410881858,35.02000045776367,-1.3333810182316643,35.009998321533196,-0.009792630778628908
6095,2004-05-07,34.549999237060554,34.970001220703125,34.40999984741211,34.470001220703125,2913700.0,-0.004896370324468768,-4.599992370634572,-0.22856675749320832,75.26593828912794,70.34441664581807,-0.23413116907534715,-1.1078697781796976,-0.6926938045093678,0.03345602553189764,20.79115197990108,0.5600013732910156,0.5284019724739011,0.8954990386962933,-0.9309548925906128,2.721952969983203,-0.017727926947159744,1.8087260043397464,-0.953118519152099,21.348174944709708,-34.96755476361014,0.9132269656434546,5,-0.14999961853028054,-0.7249984741211009,-1.0899991989135813,-0.5549983978271555,0.38000106811522727,4,0.006367618684840037,3.0571553133515392,34.720001220703125,2.0909048874092138,35.06999969482422,1.368418410881858,35.02000045776367,0.006367618684840037
6096,2004-05-10,34.419998168945305,34.830001831054695,34.220001220703125,34.220001220703125,3429500.0,-0.003762693805671624,-5.100099183642399,2.5000238424487855,75.26593828912766,72.53100728479994,0.062326428839433845,-0.943548299471189,-0.6142693179472118,0.1358966309469949,20.849484496080215,0.6100006103515696,0.6583954114752757,0.7129980087280217,-1.1392045252260274,2.5652005426820708,-0.21310325824899934,1.6390992757050427,-0.6578055228276938,19.417202453259954,-41.45345389231931,0.9261012669770242,5,0.10500144958496804,-0.5949974060058523,-1.0224981307983327,-0.42499732971190696,0.460002899169929,0,0.01685072230997342,-4.599992370634572,34.549999237060554,3.0571553133515392,34.720001220703125,2.0909048874092138,35.06999969482422,0.01685072230997342
6097,2004-05-11,33.880001068115234,34.529998779296875,33.799999237060554,34.299999237060554,3374900.0,-0.015688469772124236,-1.5172318539370555,-2.1000228885329553,64.74821591764633,73.46148043389942,0.6082877029182328,-0.3647587198169191,-0.136410752462524,0.6423586716589682,20.993337124962217,0.729999542236321,0.7810786930883324,0.13650093078613423,-1.6981735388981036,1.9711754004703756,-0.7808363040559883,1.0538381656282567,1.3699989318847656,5.926051512453764,-57.6811812027082,0.9173372348421205,5,0.6449985504150391,-0.05500030517578125,-0.40250110626220703,0.11499977111816406,1.0200004577636719,1,0.022727285522087026,-5.100099183642399,34.419998168945305,-4.599992370634572,34.549999237060554,3.0571553133515392,34.720001220703125,0.022727285522087026
6098,2004-05-12,33.90999984741211,34.75,33.43000030517578,33.84999847412109,3831700.0,0.0008854421000921153,-1.933340115034608,-0.1428610354223578,63.523591991586834,73.36928671526476,0.6357372240722796,-0.32809470711423927,-0.21303935500812088,0.5807345655171048,20.47674909516139,1.3199996948242188,0.902165657914928,0.11349964141845703,-1.6731079190515743,1.9001072018884884,-0.7798041388165586,1.0068034216534727,1.3110001373291027,29.268275663152803,-35.68907828154666,0.8933037802350169,5,0.43000030517578125,-0.08499908447265625,-0.39999961853027344,0.08500099182128906,1.8600006103515625,2,0.020937749562592423,-1.5172318539370555,33.880001068115234,-5.100099183642399,34.419998168945305,-4.599992370634572,34.549999237060554,0.020937749562592423
6099,2004-05-13,33.72999954223633,34.040000915527344,33.59999847412109,33.799999237060554,3107800.0,-0.005308177705271144,-1.6666666666665948,-1.1666348782503457,59.75610096493358,72.62342286164844,0.8607968157737744,-0.08221433852762061,-0.07853093411958412,0.7362043536218437,19.93224400632208,0.4400024414062571,0.9103661357032138,-0.11100063323974751,-1.8407262745389374,1.6187250080594424,-0.9758634538893389,0.7538621874098439,1.4193604553222698,19.480458357897657,-45.23554299861645,0.8648628206495937,5,0.6100006103515625,0.095001220703125,-0.17999935150146484,0.2650012969970703,2.450000762939453,3,0.029350776516528843,-1.933340115034608,33.90999984741211,-1.5172318539370555,33.880001068115234,-5.100099183642399,34.419998168945305,0.029350776516528843
6100,2004-05-14,33.59999847412109,33.950000762939446,33.299999237060554,33.669998168945305,2824200.0,-0.003854167503099304,1.0634809145513984,0.9999999999998985,52.65953777164529,70.11095820359579,0.9530676320304963,0.11512075583777914,0.008687744289261445,0.8476954396530161,19.62994501357477,0.650001525878892,0.9344366640057444,-0.2800016403198313,-1.9468288315696824,1.3868255509300198,-1.1134152359447569,0.5534119553050942,1.4805871357421978,19.607760028521987,-42.11002179375692,0.8334135956249262,5,0.6750011444091868,0.22500228881836648,-0.14499855041503196,0.3950023651123118,2.6500015258789134,4,0.0366072444283283,-1.6666666666665948,33.72999954223633,-1.933340115034608,33.90999984741211,-1.5172318539370555,33.880001068115234,0.0366072444283283
6101,2004-05-17,33.549999237060554,33.700000762939446,33.279998779296875,33.459999084472656,3476700.0,-0.00148807259914141,1.153838629850292,-1.285722070844788,38.175643892286274,65.24092188713357,0.8651682687482634,0.24875656172411453,0.009605778586816882,0.8863702585887481,18.870244747509414,0.420001983642571,0.926552618129513,-0.3750007629394432,-1.9479624657741752,1.1979609398952888,-1.1614816143568092,0.41148008847792283,1.4237511904345652,18.36736282671476,-38.983707008332445,0.7864808514173668,5,0.6650009155273366,0.27500152587889914,-0.09999942779541726,0.44500160217284446,2.6000022888183523,0,0.04113267062584103,1.0634809145513984,33.59999847412109,-1.6666666666665948,33.72999954223633,-1.933340115034608,33.90999984741211,0.04113267062584103
6102,2004-05-18,34.009998321533196,34.279998779296875,33.549999237060554,33.549999237060554,2333500.0,0.013710852307993848,-2.1739173701757095,5.1110922731313,50.636897407581436,61.699764352668616,0.27584143063982225,-0.09896620943171541,-0.4896607166399818,0.4070683447770236,19.58424369209843,0.729999542236321,0.8817299404889951,0.010498428344718036,-1.4166582430646883,1.4376550997541244,-0.7030799073599852,0.7240767640494212,0.8282519741060668,49.659791567190034,-5.790707116807475,0.713578335704704,5,0.16500091552735086,-0.1849975585937429,-0.5599985122680593,-0.014997482299797582,1.8900032043457102,1,0.025580793575964433,1.153838629850292,33.549999237060554,1.0634809145513984,33.59999847412109,-1.6666666666665948,33.72999954223633,0.025580793575964433
6103,2004-05-19,33.68000030517578,34.72999954223633,33.68000030517578,34.27000045776367,3857200.0,-0.009702970674611233,-2.559318527139301,-1.2826115801171345,45.02922932949331,58.340121539269845,0.4335223369846801,0.32902236630931725,-0.18294207593745426,0.7158083488897447,20.5036078252679,1.0499992370605469,0.7354440100924506,-0.3709995269775419,-1.660844564724833,0.9188455107697493,-1.015922045851191,0.27392299189610725,-0.40000152587890625,27.586297614631594,-25.009408891820296,0.6449225188736463,5,0.44499969482421875,0.14500045776367188,-0.23000049591064453,0.3150005340576172,2.5900001525878906,2,0.036223313825672454,-2.1739173701757095,34.009998321533196,1.153838629850292,33.549999237060554,1.0634809145513984,33.59999847412109,0.036223313825672454
6104,2004-05-20,33.65999984741211,34.0,33.580001831054695,33.68000030517578,2386300.0,-0.0005938378142056333,-3.6667373105862806,0.03389907218827789,36.241596133068995,54.004083521929964,0.3211181171044686,0.43761703513560946,-0.18790059244985002,0.7103865346899312,21.705932580818402,0.4199981689453054,0.5559172959398069,-0.43299999237060405,-1.6032285520345297,0.7372285672933216,-1.018114272202567,0.1521142874613588,-0.35100105285644645,26.206956425656852,-20.68902903354189,0.5851142798319613,5,0.3950004577636719,0.16500091552734375,-0.32250022888183594,0.33500099182128906,2.549999237060547,3,0.06268569874975172,-2.559318527139301,33.68000030517578,-2.1739173701757095,34.009998321533196,1.153838629850292,33.549999237060554,0.06268569874975172
6105,2004-05-21,33.830001831054695,34.150001525878906,33.610000610351555,33.700000762939446,1953600.0,0.005050564005146807,-2.483861440964631,-6.4999046347518075,27.48097382563347,48.69464302598617,0.04273839843175864,0.3567908973217726,-0.36302498428118923,0.5096252677398709,23.043978947397793,0.5400009155273509,0.35853638020947187,-0.30799808502196413,-1.3523730516202903,0.736376881576362,-0.8301855683211272,0.21418939827719896,-0.4925830215454212,37.93122499072684,-2.7845970436520346,0.5221874832991622,5,0.1849975585937429,-0.00500106811524148,-0.5200014114379954,0.16499900817870383,2.3799972534179616,4,0.06946492305430141,-3.6667373105862806,33.65999984741211,-2.559318527139301,33.68000030517578,-2.1739173701757095,34.009998321533196,0.06946492305430141
6106,2004-05-24,34.189998626708984,34.290000915527344,33.990001678466804,34.0,2588000.0,0.010641347211628682,-1.8571999491363498,1.46151588955059,36.02687504977086,45.503382929555556,-0.3948360615471742,0.0622024332621578,-0.7301918905811533,0.11985187209941728,23.637585610172106,0.45999908447264914,0.2035490484241791,0.012498855590820312,-0.9724161081527924,0.9974138193344331,-0.4799586262809825,0.5049563374626231,-0.8247282025451668,54.237222383861614,18.228561009855177,0.49245748187180627,5,-0.17499923706054688,-0.36499786376953125,-0.9499988555908203,-0.19499778747558594,1.4600028991699219,0,0.060251578123251326,-2.483861440964631,33.830001831054695,-3.6667373105862806,33.65999984741211,-2.559318527139301,33.68000030517578,0.060251578123251326
6107,2004-05-25,34.950000762939446,35.040000915527344,34.080001831054695,34.25,2722000.0,0.022228785222493608,1.181813452860353,3.6842411709197127,48.36957817493502,43.819603616594236,-1.1030998414554531,-0.6773991265867281,-1.4886806783826714,-0.6694822235921762,23.540989456655804,0.9599990844726491,0.07068533504001095,0.7375009536743065,-0.3062548660611242,1.781256773409737,0.2156230438065876,1.2593788635420253,-1.5574357564141792,93.83560212159956,61.69287184998435,0.5218779098677169,5,-0.7900009155273366,-1.124999999999993,-1.7925004959106374,-0.9549999237060476,0.7199974060058665,1,0.03433478502844345,-1.8571999491363498,34.189998626708984,-2.483861440964631,33.830001831054695,-3.6667373105862806,33.65999984741211,0.03433478502844345
6108,2004-05-26,34.56999969482422,34.959999084472656,34.27000045776367,34.759998321533196,2484900.0,-0.010872705574249242,1.3389777907089515,-0.27142631375305115,47.978415594403984,42.51097190875762,-0.6924509125028919,-0.26366096627379676,-1.0970436163939183,-0.31062256513973807,23.439173126973888,0.6899986267089844,-0.06894899843184277,0.32749996185302876,-0.7213866857402849,1.3763866094463424,-0.1969433619436316,0.8519432856496891,-1.11153725193887,67.80811538160046,37.83015484067084,0.5244433237966576,5,-0.4099998474121094,-0.7449989318847656,-1.4200000762939453,-0.5749988555908203,1.1199989318847656,2,0.03847271746588454,1.181813452860353,34.950000762939446,-1.8571999491363498,34.189998626708984,-2.483861440964631,33.830001831054695,0.03847271746588454
6109,2004-05-27,35.22999954223633,35.540000915527344,34.59000015258789,34.75,3350100.0,0.019091693758704897,-1.3750041723291133,-2.5263316401309996,58.09524761036288,43.11493966861513,-1.248603645510741,-0.8731285591497624,-1.747492104867753,-0.9807957132719736,23.17334768182937,0.970001220703125,-0.11376931737429175,0.9269998550415011,-0.2042053945398905,2.0582051046228926,0.3613972302508017,1.4926024798322004,-1.7082755604453013,83.937755219019,50.68425465789687,0.5656026247906965,5,-0.8199996948242188,-1.2599983215332031,-2.127499580383301,-1.2349987030029297,1.1599998474121094,3,0.0295203215736779,1.3389777907089515,34.56999969482422,1.181813452860353,34.950000762939446,-1.8571999491363498,34.189998626708984,0.0295203215736779
6110,2004-05-28,35.009998321533196,35.2400016784668,34.93000030517578,35.110000610351555,1787600.0,-0.006244712562070265,-1.3846413427822364,-0.20833830039180157,56.87646330196513,45.192808491912785,-0.9024641344736182,-0.6444253208384012,-1.5106275555897,-0.7688375788029091,22.821861816611154,0.3100013732910156,-0.15606423071844233,0.6804986953735295,-0.4922348131172498,1.8532322038643088,0.09413194112813983,1.2668654496189191,-1.3671777237179867,65.806267427637,29.53014589124276,0.5863667542453889,5,-0.4649982452392507,-0.924997329711907,-1.9449977874755788,-1.0149974822997976,1.190002441406257,4,0.034275944600699715,-1.3750041723291133,35.22999954223633,1.3389777907089515,34.56999969482422,1.181813452860353,34.950000762939446,0.034275944600699715
6111,2004-06-01,35.189998626708984,35.20000076293945,34.56999969482422,35.049999237060554,2252600.0,0.005141397138116233,6.87483311081442,-1.3999618539003675,66.66663431130658,46.97389037010447,-0.922362210207659,-0.8540358920865572,-1.6713252276132664,-0.9464953120367312,21.754143126042035,0.6300010681152344,-0.1595580952018807,0.8514989852905259,-0.3457305788765339,2.0487285494575858,0.252884203206996,1.4501137673740558,-1.433347209831048,76.02722545920089,34.42853550623935,0.5986147820835287,6,-0.6299972534179688,-0.9999980926513672,-2.199997901916504,-1.194997787475586,1.2000007629394531,1,0.028985521385883173,-1.3846413427822364,35.009998321533196,-1.3750041723291133,35.22999954223633,1.3389777907089515,34.56999969482422,0.028985521385883173
6112,2004-06-02,34.799999237060554,35.110000610351555,34.52000045776367,35.09999847412109,3450000.0,-0.011082677035185284,2.6874605123560267,-2.1428610354223507,60.372951045618244,48.6787483385628,-0.4565248858052584,-0.507377005455119,-1.2419786124890706,-0.5568764514986881,20.44505515725008,0.6699981689453125,-0.11965915776509917,0.47249965667725036,-0.7021960016904245,1.6471953150449252,-0.11484817250659063,1.0598474858610913,-0.9363468502636536,41.73217230410691,-1.3673159514641995,0.5873478291838389,6,-0.23999786376953836,-0.3899993896484446,-1.7924985885620188,-0.8049983978271555,1.5200004577636648,2,0.024425353662454574,6.87483311081442,35.189998626708984,-1.3846413427822364,35.009998321533196,-1.3750041723291133,35.22999954223633,0.024425353662454574
6113,2004-06-03,34.549999237060554,35.040000915527344,34.549999237060554,34.580001831054695,2727900.0,-0.00718390820347381,-31.663954227590118,0.10000890098292757,59.40366490863992,51.252311535848456,-0.07837988160819265,-0.3144537988726839,-0.9447314774681601,-0.2989746111535041,19.404453953258578,0.49000167846678977,-0.017961951105206708,0.24849967956543395,-0.8790735534363918,1.3760729125672597,-0.31528693693547893,0.8122862960663468,-0.5857659385398293,2.9410554739018213,-41.36376110736217,0.5637866165009133,6,0.025001525878899145,-0.1399993896484446,-1.1349983215332102,-0.5549983978271555,2.5400009155273366,3,0.03241675706560865,2.6874605123560267,34.799999237060554,6.87483311081442,35.189998626708984,-1.3846413427822364,35.009998321533196,0.03241675706560865
6114,2004-06-04,34.380001068115234,34.75,34.27000045776367,34.700000762939446,2289100.0,-0.004920352321251875,1.2857220708446866,10.665734265734029,58.86367045159986,54.739277827622494,0.22852261375016525,-0.18048729271427533,-0.7304216300636739,-0.13108418177731807,18.67376512052524,0.4799995422363281,0.0059961369838958944,0.09550151824951314,-1.0156373446284448,1.206640381127471,-0.4600679131894694,0.6510709496884957,-0.3212217125741148,11.340254837187352,-34.597791563509894,0.5555694314389803,6,0.38500022888183594,0.029998779296875,-0.8850002288818359,-0.38500022888183594,2.4699974060058594,4,0.0381034763785586,-31.663954227590118,34.549999237060554,2.6874605123560267,34.799999237060554,6.87483311081442,35.189998626708984,0.0381034763785586
6115,2004-06-07,34.77000045776367,34.84000015258789,34.259998321533196,34.5,1835200.0,0.011343786431994296,1.8292782776170575,-0.8437522351763295,62.869216988769956,57.72176026528907,-0.015774472722938526,-0.5830530977423933,-1.1035465977309258,-0.5257350141930246,17.946657988336707,0.5800018310546946,0.09410128260891781,0.4745008468627958,-0.651955309281945,1.6009570030075366,-0.0887272312095746,1.0377289249351662,-0.6223478086233811,54.25540549315014,4.630336797060409,0.5632280780723705,6,0.04000091552734375,-0.3600006103515625,-1.2549991607666016,-0.7749996185302734,2.4199981689453054,0,0.04659185822711254,1.2857220708446866,34.380001068115234,-31.663954227590118,34.549999237060554,2.6874605123560267,34.799999237060554,0.04659185822711254
6116,2004-06-08,35.0,35.0,34.5,34.5,1819200.0,0.006614884647922814,1.0,1.8518487121886436,60.97563244912969,59.122432962421804,-0.1327525388870896,-0.8088421827545247,-1.294953258894786,-0.7581377345936247,17.652111002508057,0.5,0.2301366845498265,0.6755002975463853,-0.49351118695324203,1.8445117820460126,0.09099455529656808,1.2600060397962025,-0.7688064548764828,87.05878657050748,35.89158037472559,0.5845057422498154,6,-0.10000038146972656,-0.5900001525878906,-1.4749984741210938,-1.0049991607666016,2.4099998474121094,1,0.03428573608398433,1.8292782776170575,34.77000045776367,1.2857220708446866,34.380001068115234,-31.663954227590118,34.549999237060554,0.03428573608398433
6117,2004-06-09,34.650001525878906,35.150001525878906,34.56999969482422,35.0,1828700.0,-0.009999956403459853,-1.274507457327928,-0.6999969482421875,60.70641812461684,60.536655465778786,0.19021943524472817,-0.41971863111992036,-0.9167254739612929,-0.4145181619305802,18.227958295175394,0.5800018310546875,0.3796431151407873,0.2870018005371122,-0.8710382549117313,1.4450418559859557,-0.2920182271873131,0.8660218282615375,-0.39000320434571023,43.82042698738628,-9.902900202688237,0.5790200277244217,6,0.2499980926513672,-0.24000167846679688,-0.9050006866455078,-0.6550006866455078,2.549999237060547,2,0.050216386353402864,1.0,35.0,1.8292782776170575,34.77000045776367,1.2857220708446866,34.380001068115234,0.050216386353402864
6118,2004-06-10,34.61999893188477,34.799999237060554,34.299999237060554,34.799999237060554,2293000.0,-0.0008658756904159626,4.555546136565931,0.5142888283378747,60.572675009704874,60.81192517681678,0.25486171231260357,-0.35183622629948985,-0.8595497210402812,-0.3895369414642573,19.270547060080172,0.5,0.48989317922764997,0.2214992523193402,-0.9215027438455721,1.3645012484842525,-0.35000174576311593,0.7930002504017963,0.920001983642571,40.449361147663815,-16.062486564349108,0.5715009980824545,6,0.13000106811522727,-0.20999908447266336,-0.7949981689453196,-0.6249980926513743,2.3100013732910085,3,0.049104587388469234,-1.274507457327928,34.650001525878906,1.0,35.0,1.8292782776170575,34.77000045776367,0.049104587388469234
6119,2004-06-14,34.720001220703125,34.900001525878906,34.34999847412109,34.36999893188477,2263100.0,0.002888569956778664,-1.8205052965168502,-1.94445386343403,59.95524772483662,61.15401233491361,0.08371145758300713,-0.39407147442487656,-0.9222747585504294,-0.4887609459499984,20.42059944424926,0.5500030517578196,0.5055671221103779,0.2720014572143583,-0.8342601532797715,1.3782630677084882,-0.2811293480327066,0.8251322624614232,0.795199661254884,51.685532919862034,-6.88017906638688,0.5531308052470661,6,0.009998321533203125,-0.3100013732910156,-0.8375005722045898,-0.7250003814697266,1.7199974060058523,0,0.06826033549997579,4.555546136565931,34.61999893188477,-1.274507457327928,34.650001525878906,1.0,35.0,0.06826033549997579
6120,2004-06-15,34.830001831054695,34.950000762939446,34.669998168945305,34.93000030517578,3258000.0,0.00316822023283736,3.0000544959132127,-0.285708057677831,57.58296730663721,60.14471600106146,-0.06091231887226911,-0.42920407995789844,-0.9910170051834868,-0.603722545432845,22.170290674663644,0.2800025939941406,0.5559184009574807,0.3205018997192468,-0.7221964263866383,1.363200225825132,-0.20084726333369218,0.8418510627721858,0.6608950180053625,62.35307845240444,3.106007126001195,0.521349163052941,6,-0.12500190734863992,-0.42000198364258523,-0.8950014114379954,-0.8350009918212962,1.6799964904785085,1,0.05799588104716524,-1.8205052965168502,34.720001220703125,4.555546136565931,34.61999893188477,-1.274507457327928,34.650001525878906,0.05799588104716524
6121,2004-06-16,34.93000030517578,34.970001220703125,34.5,34.950000762939446,1979600.0,0.002871044182143123,14.666348782503656,0.20000762951089152,49.71909480269139,58.96095419629181,-0.2253701359778546,-0.4432405761814806,-1.051290657494235,-0.706234846586085,23.85828325590985,0.470001220703125,0.507561654054399,0.35150032043456747,-0.6027426014331851,1.30574324230232,-0.1256211404993124,0.8286217813684473,0.5370785916442884,74.11757314101305,18.450697566303496,0.4771214609338768,6,-0.22500038146972656,-0.5200004577636719,-0.817500114440918,-0.9349994659423828,1.4000015258789062,2,0.0647007816143168,3.0000544959132127,34.830001831054695,-1.8205052965168502,34.720001220703125,4.555546136565931,34.61999893188477,0.0647007816143168
6122,2004-06-17,34.880001068115234,34.939998626708984,34.68000030517578,34.939998626708984,1201100.0,-0.0014314124427058372,7.6669633774160735,2.999809269503259,54.79878354837757,58.44930071181822,-0.1819647565534268,-0.3422693414537008,-0.9874413147176284,-0.6625784927606375,24.770805776901057,0.2599983215332031,0.4765382555083164,0.2580009460449233,-0.6659626445389719,1.1819645366288185,-0.2039808492470243,0.7199827413368709,0.5637362355096442,86.56718117480926,31.096189329337108,0.46198179529194794,6,-0.1750011444091797,-0.470001220703125,-0.7050008773803711,-0.8850002288818359,1.05999755859375,3,0.07253436645131339,14.666348782503656,34.93000030517578,3.0000544959132127,34.830001831054695,-1.8205052965168502,34.720001220703125,0.07253436645131339
6123,2004-06-18,34.900001525878906,34.900001525878906,34.540000915527344,34.880001068115234,3330500.0,0.0005734076018120149,34.999237078008775,-0.33335452695829093,43.62938229892202,56.756602028187345,-0.16438287465579293,-0.28056894968216994,-0.9943631239025592,-0.6903069720979857,25.002941116542036,0.3600006103515625,0.3834843140837094,0.21700134277343608,-0.6000044075131683,1.0340070930600405,-0.19150153236986966,0.6255042179167418,0.5208610164146847,88.70977665661736,35.31783144430811,0.4085028751433034,6,-0.19500160217285156,-0.4900016784667969,-0.725001335144043,-0.9050006866455078,2.3400001525878906,4,0.06590255405447643,7.6669633774160735,34.880001068115234,14.666348782503656,34.93000030517578,3.0000544959132127,34.830001831054695,0.06590255405447643
6124,2004-06-21,35.77000045776367,35.97999954223633,35.009998321533196,35.009998321533196,5078200.0,0.024928335067253338,-1.5526276163228139,37.99923707800913,61.72843576116225,56.629848558453155,-0.912426595537994,-1.037584371022163,-1.8302658401930358,-1.5569858470417444,25.98326491145546,1.0799980163574219,0.3640037410668242,0.9815002441406264,0.17585540107513964,1.7871450872061132,0.5786778226078866,1.3843226656733663,-1.470001220703118,85.81086828207117,32.58519042655624,0.40282242153274267,6,-0.6300010681152344,-1.1400012969970703,-1.6875,-1.8700008392333984,1.1100006103515554,0,0.03242940543939343,34.999237078008775,34.900001525878906,7.6669633774160735,34.880001068115234,14.666348782503656,34.93000030517578,0.03242940543939343
6125,2004-06-22,36.18000030517578,36.20000076293945,35.650001525878906,35.83000183105469,2961500.0,0.011462114681721314,1.8205133221174536,0.4605230136023648,64.26516453230353,56.99535212325024,-1.2308180776021942,-1.3307284253458889,-2.1874847051271544,-1.9588527058555556,26.901726672498107,0.5499992370605469,0.38093993512344326,1.2740001678466797,0.3766965020043429,2.1713038336890165,0.8253483349255077,1.7226520007678516,-1.846401062011715,98.82350301248752,46.4793233778998,0.4486518329211695,6,-0.9300003051757812,-1.4400005340576172,-2.0974998474121094,-2.325000762939453,0.700000762939446,1,0.0071862443156476274,-1.5526276163228139,35.77000045776367,34.999237078008775,34.900001525878906,7.6669633774160735,34.880001068115234,0.0071862443156476274
6126,2004-06-23,36.25,36.349998474121094,35.86000061035156,36.18000030517578,2303500.0,0.001934762140237023,2.6296589335669274,0.2,73.01590184958451,58.36307253713554,-1.234700442120925,-1.3054142647221738,-2.2111835907583526,-2.0223055459530386,27.740153098313137,0.48999786376953125,0.42191422059161,1.240999794006349,0.22471366964155948,2.2572859183711387,0.7328567318239507,1.7491428561887474,-1.8417446960449197,94.47521497218007,39.10374916248269,0.5081430621823958,6,-0.9250011444091797,-1.4350013732910156,-2.1999998092651367,-2.614999771118164,0.15000152587890625,2,0.007172367490571041,1.8205133221174536,36.18000030517578,-1.5526276163228139,35.77000045776367,34.999237078008775,34.900001525878906,0.007172367490571041
6127,2004-06-24,36.150001525878906,36.45000076293945,36.0099983215332,36.20000076293945,2485600.0,-0.002758578596444017,-1.6666358413575466,-0.7142779291553134,76.66673872215102,60.15130183851844,-1.0052652183500328,-1.1709399354442098,-2.057999417047995,-1.9162752383916484,27.77127176034992,0.44000244140625,0.4103341193211065,1.0810012817382812,-0.05523266816948791,2.2172352316460504,0.5128843067843931,1.6491182566921694,-1.6252416317138625,84.29323240695433,21.368908934606168,0.5681169749538852,6,-0.7500019073486328,-1.1500015258789062,-2.1300010681152344,-2.5250015258789062,0.5199966430664062,3,0.004979261343790675,2.6296589335669274,36.25,1.8205133221174536,36.18000030517578,-1.5526276163228139,35.77000045776367,0.004979261343790675
6128,2004-06-25,35.900001525878906,36.43999862670898,35.81999969482422,36.33000183105469,2024500.0,-0.006915629030362025,-1.101677162401538,8.60013733119707,74.67534799845937,61.786868535587644,-0.6197788881318402,-0.8602986173609963,-1.7469506906780339,-1.6638712974664784,27.63798297883293,0.6199989318847585,0.39270630566689135,0.7645011901855483,-0.40398837789494024,1.9329907582660368,0.18025640614530403,1.3487459742257926,-1.2212223622119112,61.80567329292606,-7.327935074170938,0.5842447840402444,6,-0.4250011444091797,-0.8850002288818359,-1.9000015258789062,-2.2750015258789062,0.5499992370605469,4,0.0011141253239570492,-1.6666358413575466,36.150001525878906,2.6296589335669274,36.25,1.8205133221174536,36.18000030517578,0.0011141253239570492
6129,2004-06-28,36.27000045776367,36.65999984741211,35.86000061035156,35.939998626708984,2800600.0,0.01030637649466537,-2.265317244063838,-0.7674455740671741,74.50982347661326,63.66763033225165,-0.8345503241764547,-1.2104487171082212,-2.0500204586874275,-2.0262566210744524,26.997936290889246,0.7999992370605469,0.41606194387114925,1.0825000762939467,-0.19149717377428743,2.356497326362181,0.44550145125982965,1.7194987013280638,-1.4495235661548804,61.386134874322515,-9.231682783100958,0.6369986250341177,6,-0.6900005340576172,-1.1499996185302734,-2.2950000762939453,-2.645000457763672,0.3800010681152344,0,0.026743898772008334,-1.101677162401538,35.900001525878906,-1.6666358413575466,36.150001525878906,2.6296589335669274,36.25,0.026743898772008334
6130,2004-06-29,36.209999084472656,36.63999938964844,36.209999084472656,36.310001373291016,2204800.0,-0.0016542975608970778,-7.5998092695021935,-0.30303555740509547,70.93424463698341,66.02486920272854,-0.6238107046933834,-1.1130009254927842,-1.921762435169157,-1.9589132497102497,26.323300684612306,0.43000030517578125,0.4486397680741163,0.962498664855957,-0.38708795742353885,2.312085287135453,0.28770535371621264,1.6372919759957014,-1.2055698972835316,46.42849033383136,-21.19632827315577,0.674793311139747,6,-0.6099987030029297,-1.0749988555908203,-2.269998550415039,-2.5849990844726562,-0.5200004577636719,1,0.018503231167710243,-2.265317244063838,36.27000045776367,-1.101677162401538,35.900001525878906,-1.6666358413575466,36.150001525878906,0.018503231167710243
6131,2004-06-30,36.209999084472656,36.400001525878906,35.91999816894531,36.400001525878906,2556400.0,0.0,4.052601991647928,1.8999809269502193,80.70860228941845,68.90373795173308,-0.47287663074735775,-1.0884735753734631,-1.8466180931191047,-1.9395213526807424,26.11979693318381,0.48000335693359375,0.4864504150369342,0.9114986419677749,-0.504399913675087,2.3273971976106367,0.2035493641463404,1.6194479197892093,-1.0400128312612367,46.42849033383136,-23.20744001562423,0.7079492778214327,6,-0.6099987030029297,-0.8849983215332031,-2.289999008178711,-2.5849990844726562,-1.2099990844726562,2,0.018503231167710243,-7.5998092695021935,36.209999084472656,-2.265317244063838,36.27000045776367,-1.101677162401538,35.900001525878906,0.018503231167710243
6132,2004-07-01,35.650001525878906,36.04999923706055,35.349998474121094,36.02999877929688,2835700.0,-0.015465274033488852,2.3333514986376023,1.9999598458079397,66.77530905923467,71.47550759176782,0.23225612404144158,-0.48647260645232393,-1.2122431353058545,-1.3718136601014947,25.5687032732065,0.8600006103515625,0.5257386308430512,0.30900096893310547,-1.0948715537415055,1.7128734916077164,-0.39293529240419645,1.0109372302704074,-0.3310139132474177,22.900972309986052,-48.34378106824084,0.7019362613373049,7,0.18499755859375,-0.2800006866455078,-1.730001449584961,-2.0250015258789062,-0.4099998474121094,3,0.02103786726223733,4.052601991647928,36.209999084472656,-7.5998092695021935,36.209999084472656,-2.265317244063838,36.27000045776367,0.02103786726223733
6133,2004-07-02,35.66999816894531,36.33000183105469,35.5099983215332,35.650001525878906,2564700.0,0.00056091563002858,-4.466634453995219,-0.052623125263516195,65.88628847881114,71.93749122706215,0.3721001750984456,-0.44086280404715694,-1.1602874797395515,-1.381191167919539,25.13500550192348,0.8200035095214844,0.6066128802709585,0.2729976654052706,-1.0866781663083174,1.6326734971188586,-0.4068402504515234,0.9528355812620646,-0.31999969482421875,24.427432012556455,-47.25525303195076,0.6798379158567925,7,0.33500099182128906,-0.20999908447265625,-1.6774978637695312,-2.0449981689453125,0.13000106811523438,4,0.028034764545365576,2.3333514986376023,35.650001525878906,4.052601991647928,36.209999084472656,-7.5998092695021935,36.209999084472656,0.028034764545365576
6134,2004-07-06,35.689998626708984,35.88999938964844,35.47999954223633,35.66999816894531,1741500.0,0.0005607081242040568,-1.050010967317394,1.0001907668828691,64.82758167097457,71.99998202024781,0.3794625811311647,-0.37701948259159224,-1.1121001188316342,-1.4005673466270352,25.255876152932284,0.4099998474121094,0.6801355031036564,0.22749824523926065,-1.0496010678212855,1.5045975582998068,-0.4110514112910124,0.8660479017695337,0.970001220703125,26.356582270245976,-44.58511065629628,0.6385496565302726,7,0.3150005340576172,-0.22999954223632812,-1.6974983215332031,-2.0649986267089844,0.5800018310546875,1,0.02129454092110028,-4.466634453995219,35.66999816894531,2.3333514986376023,35.650001525878906,4.052601991647928,36.209999084472656,0.02129454092110028
6135,2004-07-07,36.38999938964844,36.43000030517578,35.470001220703125,35.470001220703125,2516400.0,0.019613359200737035,-1.0869586850878212,45.99885561701316,70.85717524321473,71.76012350842896,-0.3214176692703532,-1.0007396019354076,-1.7379192989652523,-2.0976234185235114,25.52437996675504,0.9599990844726562,0.8201641323880864,0.8464990615844741,-0.4510002378468556,2.1439983610158038,0.19774941186880568,1.4952487113001425,0.24640045166015767,96.2962178047161,24.692288149116166,0.6487496497156662,7,-0.38500022888183594,-0.9300003051757812,-2.1999988555908203,-2.6199989318847656,-0.3899993896484375,2,0.007144878829111301,-1.050010967317394,35.689998626708984,-4.466634453995219,35.66999816894531,2.3333514986376023,35.650001525878906,0.007144878829111301
6136,2004-07-08,36.20000076293945,36.540000915527344,36.18999862670898,36.22000122070313,2966500.0,-0.005221176968830399,-16.498045198811724,-0.02173967127196301,68.13190498447918,70.81180864868765,-0.15562268133928825,-0.7549364026270098,-1.4895692888221816,-1.9075114345369144,25.63782292735106,0.3500022888183665,0.8313742348858142,0.5965003967285156,-0.7061484168696239,1.8991492103266552,-0.05482401007055415,1.2478248035275854,0.3897431335449255,71.42861722316253,1.6464926483204039,0.6513244067990691,7,-0.19500160217285156,-0.7400016784667969,-1.885000228881836,-2.4300003051757812,-0.1100006103515625,3,-0.014088456505022884,-1.0869586850878212,36.38999938964844,-1.050010967317394,35.689998626708984,-4.466634453995219,35.66999816894531,-0.014088456505022884
6137,2004-07-09,36.38999938964844,36.61000061035156,36.13000106811523,36.36999893188477,2548000.0,0.005248580737697184,1.0869413784239075,-0.9999999999992895,69.55382942551108,70.24275102947117,-0.34419303763831266,-0.851554629300189,-1.6452078360761817,-2.088147501349333,25.58724818317074,0.47999954223633523,0.803069790190861,0.6994991302490234,-0.5669328424504414,1.9659311029484883,0.06628314389929102,1.3327151165987559,-0.9199981689453125,80.70163697447498,12.763756511318121,0.633215986349732,7,-0.38500022888183594,-0.9300003051757812,-2.014998435974121,-2.6199989318847656,0.5,4,-0.03819729082061596,-16.498045198811724,36.20000076293945,-1.0869586850878212,36.38999938964844,-1.050010967317394,35.689998626708984,-0.03819729082061596
6138,2004-07-12,36.31999969482422,36.63999938964844,36.16999816894531,36.5,2027000.0,-0.0019235970321046514,1.0434876353805582,-8.999809269505391,59.13622820324669,68.53457377687488,-0.23283656679632259,-0.6826656290575102,-1.5319264554066905,-2.0162824090790537,26.158787229120172,0.470001220703125,0.7372112045935069,0.544499397277832,-0.645289043828015,1.734287838383679,-0.05039482327509148,1.1393936178307555,-0.8271984863281219,72.64955592941821,6.684461926166406,0.5948942205529222,7,-0.3250007629394531,-0.8600006103515625,-1.8349990844726562,-2.549999237060547,0.8400001525878906,0,-0.02973562845352462,1.0869413784239075,36.38999938964844,-16.498045198811724,36.20000076293945,-1.0869586850878212,36.38999938964844,-0.02973562845352462
6139,2004-07-13,37.09000015258789,37.25,36.16999816894531,36.18000030517578,3367700.0,0.021200453310394662,-1.3225742939764966,-5.055546136565931,63.50151626117953,67.70871506845222,-0.9770332766183785,-1.3344245868974696,-2.250417251588658,-2.7762485795182954,26.87522364562317,1.0800018310546875,0.6864377488253197,1.1959999084472628,-0.022892631190636337,2.414892448085162,0.5865536386283168,1.8054461782662088,-1.5513110168457018,91.01123836302227,27.99618646110215,0.6094462698189487,7,-0.7900009155273438,-1.335000991821289,-2.5974998474121094,-3.3199996948242188,0.6500015258789062,1,-0.03478028876301675,1.0434876353805582,36.31999969482422,1.0869413784239075,36.38999938964844,-16.498045198811724,36.20000076293945,-0.03478028876301675
6140,2004-07-14,36.849998474121094,37.20000076293945,36.81999969482422,36.900001525878906,4045100.0,-0.006470792059299901,-5.909071993341656,-0.05494841773876446,58.4745707918637,65.23826712427947,-0.7115250016832846,-0.9858769300402628,-1.9754621485655761,-2.53165783448965,27.555853640663656,0.3800010681152344,0.6545552864925668,0.8549983978271456,-0.3268726460693472,2.0368694417236384,0.2640628758788992,1.445933919775392,-1.2086306865234349,64.28554398656703,5.0331194127158625,0.5909355219482457,7,-0.5499992370605469,-1.0949993133544922,-2.262497901916504,-2.9199981689453125,0.270000457763679,2,-0.01573943121774457,-1.3225742939764966,37.09000015258789,1.0434876353805582,36.31999969482422,1.0869413784239075,36.38999938964844,-0.01573943121774457
6141,2004-07-15,37.18999862670898,37.400001525878906,37.04999923706055,37.06999969482422,3690400.0,0.009226598824058518,-3.3750327825858903,-2.3998321635640933,63.75659373319077,64.90285431027459,-1.0034127241128985,-1.2099154442795097,-2.2929234400523484,-2.8690370342855047,28.753434529406043,0.5500030517578125,0.6053280822747098,1.081998634338369,-0.10328911071722757,2.2672863793939655,0.48935476181056714,1.6746425068661708,-1.4521129063671765,83.46434460821224,26.24839847352002,0.5926438725277988,7,-0.7549972534179616,-1.3399982452392507,-2.5799980163574148,-3.2199974060058523,-0.18999862670897727,3,-0.031997813139319375,-5.909071993341656,36.849998474121094,-1.3225742939764966,37.09000015258789,1.0434876353805582,36.31999969482422,-0.031997813139319375
6142,2004-07-16,37.40999984741211,37.5,36.95000076293945,37.47999954223633,3500300.0,0.005915601743129217,8.999930642252739,-0.5833359824522709,70.13333143445988,65.37474797201335,-1.058853287626519,-1.297163376170218,-2.4876871118364647,-3.087666138759573,30.015734177480258,0.5499992370605469,0.584820345137679,1.1754999160766602,0.0020671645091567825,2.3489326676441635,0.5887835402929085,1.7622162918604118,-1.5391448626273387,93.23308055023347,35.085890631006386,0.5867163757837505,7,-0.9249992370605469,-1.510000228881836,-2.755000114440918,-3.4399986267089844,-0.8499984741210938,4,-0.03528467522609546,-3.3750327825858903,37.18999862670898,-5.909071993341656,36.849998474121094,-1.3225742939764966,37.09000015258789,-0.03528467522609546
6143,2004-07-19,37.20000076293945,37.81999969482422,37.18999862670898,37.5,2964500.0,-0.005613447883699552,-2.937463492555331,4.285722070844686,62.952663702746584,65.16642375332134,-0.6805687185695248,-0.9549816428691571,-2.2559822140257992,-2.8794181832864183,31.80985415815102,0.6300010681152415,0.5391157940103994,0.8505008697509737,-0.21841811627688656,1.919419855778834,0.31604137673704,1.3849603627649074,-1.1662312766331624,62.42434190753182,4.493247524508064,0.5344594930139305,7,-0.5550003051757812,-1.1400012969970703,-2.5450010299682617,-3.229999542236328,-0.45999908447265625,0,-0.008333370078848379,8.999930642252739,37.40999984741211,-3.3750327825858903,37.18999862670898,-5.909071993341656,36.849998474121094,-0.008333370078848379
6144,2004-07-20,36.93000030517578,37.310001373291016,36.599998474121094,37.20000076293945,3210900.0,-0.007258076672747249,1.8979610902211739,0.9000038147069669,59.473711684833354,63.90159446905675,-0.24158124868342412,-0.6257010718151719,-1.9556826217891654,-2.6133953723871173,31.6065835906281,0.7100028991699219,0.5658380955148559,0.5225004196166978,-0.5398874760559949,1.5848883152893904,-0.00869352821965208,1.0536943674530477,-0.6818831938473409,27.04930334942592,-31.00099351991056,0.5311939478363475,7,0.04500007629394531,-0.845001220703125,-2.3500003814697266,-2.9599990844726562,-0.13000106811523438,1,0.006227986469961921,-2.937463492555331,37.20000076293945,8.999930642252739,37.40999984741211,-3.3750327825858903,37.18999862670898,0.006227986469961921
6145,2004-07-21,36.43999862670898,37.11000061035156,36.43999862670898,36.77999877929688,2398300.0,-0.01326839085885767,-2.941186370317058,1.2592576894277077,52.68064915698682,62.184788266002045,0.2863739626291206,-0.12144900540824466,-1.4349704581121472,-2.1299417082136145,31.01526758325428,0.6700019836425852,0.5912814683802452,0.019498825073235082,-1.0375171681218163,1.0765148182682864,-0.5090091715242906,0.5480068216707608,-0.0032556053610406366,0.0,-57.06165184775513,0.5285079965975248,7,0.5350017547607493,-0.2799987792968679,-1.8699989318847585,-2.4699974060058523,0.31999969482422586,2,0.035675167419050746,1.8979610902211739,36.93000030517578,-2.937463492555331,37.20000076293945,8.999930642252739,37.40999984741211,0.035675167419050746
6146,2004-07-22,36.5099983215332,36.709999084472656,36.11000061035156,36.25,2000900.0,0.0019209576691070485,-1.222228501592998,-0.7647006024974716,61.31574958314381,61.26944606129457,0.29611102197958417,-0.18021107410998383,-1.4686221173019618,-2.208703590614178,29.98009892869989,0.5999984741210938,0.6297011142276148,0.0764986038208022,-0.9780807029949585,1.131077910636563,-0.4507910495870746,0.603788257228679,1.3100013732910156,23.39169154029081,-36.42168516830776,0.5272896534078801,7,0.4550018310546875,-0.34999847412109375,-1.952498435974121,-2.539997100830078,0.13000106811523438,3,0.016707768786496935,-2.941186370317058,36.43999862670898,1.8979610902211739,36.93000030517578,-2.937463492555331,37.20000076293945,0.016707768786496935
6147,2004-07-23,36.33000183105469,36.77000045776367,36.02000045776367,36.290000915527344,2703300.0,-0.004930060223321209,-1.5861987319460156,0.1538506683099315,58.33338149871396,61.18024087190204,0.5215482169254102,0.01471653918440552,-1.2362113644491473,-2.040201604490335,28.713640873980196,0.75,0.5776920298408186,-0.11249790191650533,-1.1599382683140789,0.9349424644810682,-0.6362180851152885,0.4112222812822779,1.455797882080077,17.2223058159323,-45.12285929344241,0.5237201831987853,7,0.5899982452392578,-0.15000152587890625,-1.7725019454956055,-2.3600006103515625,-0.030002593994140625,4,0.01844200757437342,-1.222228501592998,36.5099983215332,-2.941186370317058,36.43999862670898,1.8979610902211739,36.93000030517578,0.01844200757437342
6148,2004-07-26,35.939998626708984,36.38999938964844,35.68000030517578,36.33000183105469,2369600.0,-0.010735017470115626,1.7843192986917789,-9.749856952126645,52.8868348069394,60.000831821430914,0.9521034883342239,0.42991165933025854,-0.7982121987712034,-1.6559342295369532,27.622245419332238,0.7099990844726562,0.5389252648309366,-0.5045009613037124,-1.5477243913964074,0.5387224687889827,-1.0261126763500599,0.017110753742635154,1.7751691162109395,15.950806819644509,-48.84211751430125,0.5216117150463486,7,0.8100013732910156,0.24000167846679688,-1.3824987411499023,-1.9699974060058594,0.5100021362304688,0,0.017251050925785938,-1.5861987319460156,36.33000183105469,-1.222228501592998,36.5099983215332,-2.941186370317058,36.43999862670898,0.017251050925785938
6149,2004-07-27,37.2400016784668,37.61999893188477,35.939998626708984,35.939998626708984,4298400.0,0.036171483067105825,-1.5846097867295905,-3.3333137709439833,58.620705664240354,60.017069029472765,-0.3625055419903518,-0.8365875942596546,-2.0283207317686944,-2.952096141244837,26.80046278144637,1.6800003051757884,0.5081424846084843,0.7470020294189439,-0.3508260038261355,1.8448300626640233,0.1980880127964042,1.2959160460414836,-1.5600013732910156,80.41249884477484,18.794686381283228,0.5489140166225404,7,-0.4900016784667969,-0.8250026702880859,-2.682501792907715,-3.270000457763672,-0.9500007629394531,1,-0.013426422595708809,1.7843192986917789,35.939998626708984,-1.5861987319460156,36.33000183105469,-1.222228501592998,36.5099983215332,-0.013426422595708809
6150,2004-07-28,36.88000106811523,37.29999923706055,36.40999984741211,37.02000045776367,2279700.0,-0.00966704065858659,1.542866485013624,-0.10769158538446735,56.66666168014016,59.22929880135602,0.002456862935666493,-0.44672214494938345,-1.596976803458908,-2.5877540394585807,25.934269988668785,0.8899993896484375,0.5358151212946609,0.3535013198852468,-0.7488465095611971,1.4558491493316907,-0.19767259483797517,0.9046752346084688,-1.200000762939446,61.85575321644037,1.4178480226207455,0.5511739147232224,7,-0.13000106811522727,-0.295001983642571,-1.9950017929077077,-2.69000053405761,0.4699974060058665,2,-0.0021692469831257055,-1.5846097867295905,37.2400016784668,1.7843192986917789,35.939998626708984,-1.5861987319460156,36.33000183105469,-0.0021692469831257055
6151,2004-07-29,36.88000106811523,37.11999893188477,36.599998474121094,36.86999893188477,1994300.0,0.0,1.1224601012066626,-0.07144414168926816,54.989826194577134,57.54668710803573,-0.05156306054266224,-0.41524337298356073,-1.5225506693739206,-2.5857635690176792,25.76143691042292,0.520000457763679,0.4842022259598977,0.3200012207031193,-0.7825705462655179,1.4225729876717566,-0.2312846627811993,0.8712871041874379,-1.1612007904052675,61.85575321644037,3.816619758594726,0.5512858834843183,7,-0.13000106811522727,-0.295001983642571,-1.8850011825561452,-2.5799999237060476,0.8799972534179759,3,-0.003253870474688614,1.542866485013624,36.88000106811523,-1.5846097867295905,37.2400016784668,1.7843192986917789,35.939998626708984,-0.003253870474688614
6152,2004-07-30,36.400001525878906,36.84000015258789,36.25,36.77999877929688,2344600.0,-0.013015171592587249,1.3600006103515625,-37.99160945848337,50.75189587324897,56.191046238091545,0.30184374748159115,0.13051689747051398,-0.9869975382036813,-2.103830075657214,26.600721374468954,0.6300010681152273,0.4553382862689048,-0.19749832153320312,-1.2176927198249459,0.8226960767585396,-0.7075955206790709,0.3125988776126647,-0.6431772750854492,37.11349125666821,-18.289449263707994,0.5100971991458705,7,0.2499980926513672,0.18499755859375,-1.330002784729004,-2.0250015258789062,1.3299980163574219,4,0.006593347629364921,1.1224601012066626,36.88000106811523,1.542866485013624,36.88000106811523,-1.5846097867295905,37.2400016784668,0.006593347629364921
6153,2004-08-02,36.66999816894531,36.79999923706055,35.90999984741211,36.16999816894531,2070200.0,0.007417489883192685,1.3420970737338753,-1.3157989840785185,45.643136122070246,54.654315620006756,-0.05726171474929487,-0.06400243854317011,-1.186519363080457,-2.360084151001068,26.849514916080086,0.8899993896484375,0.37613841149654803,0.022498321533205967,-0.8996023171139527,0.9445989601803646,-0.4385519977903769,0.48354864085678884,-0.8759104245300264,44.44437008383397,-6.187737275812218,0.4610503193235798,8,-0.019998550415039062,-0.08499908447265625,-1.4699983596801758,-2.244997024536133,0.9800033569335938,0,-0.010089963194983342,1.3600006103515625,36.400001525878906,1.1224601012066626,36.88000106811523,1.542866485013624,36.88000106811523,-0.010089963194983342
6154,2004-08-03,36.45000076293945,36.77999877929688,35.90999984741211,36.54999923706055,3269400.0,-0.005999384155741971,2.1071525885558047,-0.1999969482421875,45.833356512921114,53.89350532622167,0.09776884050680223,0.22751668070559106,-0.8965057167008297,-2.127962990074785,27.175119448475364,0.8699989318847727,0.23757490819627947,-0.23549919128417685,-1.047526891146802,0.5765285085784484,-0.6415130412154895,0.17051465864713578,-0.6193947947747773,38.849003787255064,-9.640631203648866,0.4060138499313143,8,0.1999988555908203,0.13499832153320312,-1.2049999237060547,-2.0249996185302734,0.9799995422363281,1,0.0,1.3420970737338753,36.66999816894531,1.3600006103515625,36.400001525878906,1.1224601012066626,36.88000106811523,0.0
6155,2004-08-04,36.650001525878906,36.81999969482422,36.11999893188477,36.400001525878906,2268600.0,0.005486989266206166,1.3728986706667115,-2.5000381475547417,44.206039500946005,51.9924264281997,-0.07745559329335094,0.050586980605864085,-1.0282031402601888,-2.3054525898509013,26.78209738892672,0.700000762939446,0.1462422441025737,-0.04849853515624858,-0.8488480876832583,0.7518510173707611,-0.4486733114197534,0.35167624110725626,-0.7836076984398304,61.15720978328684,16.38560230800453,0.4001747762635039,8,-1.9073486328125e-06,-0.06500244140625,-1.3000011444091797,-2.1200008392333984,1.039997100830071,2,-0.00982266290213829,2.1071525885558047,36.45000076293945,1.3420970737338753,36.66999816894531,1.3600006103515625,36.400001525878906,-0.00982266290213829
6156,2004-08-05,35.689998626708984,36.709999084472656,35.560001373291016,36.40999984741211,2005500.0,-0.026193802433870483,-1.3469443363176332,-2.8800048828125,34.074067271460905,49.29694706961604,0.8426072222160599,1.0228656027216942,-0.021249500672837485,-1.3313261570084194,26.00148967789161,1.1499977111816406,0.05717753587023111,-0.9830013275146499,-1.8772196763924711,-0.0887829786368286,-1.430110501953564,-0.5358921530757357,1.9300003051757884,10.156045108838185,-27.30880483021255,0.447109174438911,8,0.9000015258789062,0.8950004577636719,-0.3224983215332031,-1.1599979400634766,2.1599998474121094,3,0.04651162542129739,1.3728986706667115,36.650001525878906,2.1071525885558047,36.45000076293945,1.3420970737338753,36.66999816894531,0.04651162542129739
6157,2004-08-06,35.0,35.59000015258789,34.889999389648445,35.59000015258789,3076800.0,-0.01933310880523864,1.372883328484119,0.8194432670707413,31.29251391747934,46.897578081898246,1.4797124704260796,1.690038788957125,0.6841491557831532,-0.6310729200768606,25.42708651619859,0.7999992370605398,0.011962007084008519,-1.6034999847412124,-2.7661159348706263,-0.44088403461179837,-2.184807959805923,-1.0221920096765018,2.5787989807128966,5.699512588498639,-27.426357160223727,0.5813079750647071,8,1.2549991607666087,1.3549995422363281,0.46250057220458984,-0.4699993133544922,2.200000762939453,4,0.07885709490094861,-1.3469443363176332,35.689998626708984,1.3728986706667115,36.650001525878906,2.1071525885558047,36.45000076293945,0.07885709490094861
6158,2004-08-09,35.2400016784668,35.5,35.09000015258789,35.29999923706055,1586700.0,0.006857190813337022,-1.2777730682829653,0.10169075097792002,35.55557294448219,44.334785557480664,1.262767579205402,1.4387429193306644,0.47490430724009514,-0.8521350543336936,24.781435141477704,0.5,-0.07765134537264373,-1.3094984054565444,-2.6186480456240773,-0.00034876528901151005,-1.9640732255403108,-0.654923585372778,2.23124531860352,18.134830750012547,-15.108667500344161,0.6545748200837667,8,0.8549976348876953,1.1149978637695312,0.36249828338623047,-0.7100009918212891,1.9699974060058594,0,0.07065827880737685,1.372883328484119,35.0,-1.3469443363176332,35.689998626708984,1.3728986706667115,36.650001525878906,0.07065827880737685
6159,2004-08-10,35.79999923706055,35.79999923706055,35.27000045776367,35.31999969482422,1716900.0,0.01589096288085412,1.2083303530982523,-8.000317904374365,44.59459807770135,42.99344515720969,0.5330840377627055,0.8191444700412092,-0.06847208467337396,-1.3946942702712448,23.16991772062636,0.55999755859375,-0.13301117351795,-0.6850008010864244,-2.009053732432953,0.6390521302601044,-1.3470272667596888,-0.022974335413159963,1.5679978557128962,47.15024370575031,9.300900666804203,0.6620264656732657,8,0.2049999237060618,0.5550003051757812,-0.06750011444091797,-1.269998550415039,1.2099990844726562,1,0.05167604268838133,-1.2777730682829653,35.2400016784668,1.372883328484119,35.0,-1.3469443363176332,35.689998626708984,0.05167604268838133
6160,2004-08-11,36.27000045776367,36.43999862670898,35.41999816894531,35.5,2633500.0,0.013128525997748497,-1.1935396542176675,1.6041691501959008,48.10128263165837,42.2280514279965,-0.03637010903346294,0.3198628688706293,-0.5089556090023208,-1.839556883304958,21.391021093848963,1.0200004577636648,-0.12242410626543432,-0.18599967956542685,-1.5017730451199256,1.129773685989072,-0.8438863623426798,0.4718870032118261,0.9988767268847738,75.82424722595998,34.65295004902927,0.6578866827772499,8,-0.4050006866455078,0.08499908447265625,-0.537501335144043,-1.739999771118164,0.7999992370605469,2,0.031982349952350386,1.2083303530982523,35.79999923706055,-1.2777730682829653,35.2400016784668,1.372883328484119,35.0,0.031982349952350386
6161,2004-08-12,36.0,36.52000045776367,35.9900016784668,36.0,2689000.0,-0.007444181261538341,-52.00877527661198,0.0,47.425884223706575,41.85849457804734,0.10691847325825421,0.5229525784415259,-0.2177691284535186,-1.545732645251931,19.329730674572215,0.529998779296875,-0.2574164996272259,-0.39650020599365376,-1.6797411987756234,0.8867407867883159,-1.0381207023846386,0.24512029039733108,1.1737220728484488,68.09815233035711,22.91028902690124,0.6416204963909834,8,-0.14500045776367188,0.3549995422363281,-0.2675008773803711,-1.4699993133544922,0.8800010681152273,3,0.04694440629747154,-1.1935396542176675,36.27000045776367,1.2083303530982523,35.79999923706055,-1.2777730682829653,35.2400016784668,0.04694440629747154
6162,2004-08-13,36.09000015258789,36.38999938964844,35.880001068115234,36.0,1667500.0,0.0025000042385525667,-2.0909174980059415,100.0,51.22750827246051,42.47898037253515,-0.035402774061360276,0.3467699833801845,-0.2725278691726203,-1.599168445789097,17.09395825160143,0.5099983215332031,-0.36345768249191224,-0.2405000686645522,-1.437118212589283,0.9561180752601786,-0.8388091406269211,0.35780900329781673,0.9923730129325605,69.93005500632225,20.17459885835453,0.5983090719623657,8,-0.2350006103515625,0.2649993896484375,-0.3575010299682617,-1.4449996948242188,0.8899993896484375,4,0.04876692474624433,-52.00877527661198,36.0,-1.1935396542176675,36.27000045776367,1.2083303530982523,35.79999923706055,0.04876692474624433
6163,2004-08-16,36.88999938964844,37.0,36.09000015258789,36.09000015258789,2379800.0,0.022166783975565707,-1.2750017881410485,8.888865341414826,46.88054822874869,42.5953350076271,-0.8950355362981313,-0.5034570791364601,-1.0192035514894258,-2.352630388617328,14.679993288280164,0.9099998474121094,-0.44630345878441346,0.5749992370605455,-0.5815568349072606,1.7315553090283515,-0.0032787989233540316,1.153277273044445,-1.999999999999993,93.64158153421431,45.7909520858919,0.578278035983902,8,-0.9449996948242188,-0.5349998474121094,-1.1575002670288086,-2.1399993896484375,-0.5900001525878906,0,0.008403398710220777,-2.0909174980059415,36.09000015258789,-52.00877527661198,36.0,-1.1935396542176675,36.27000045776367,0.008403398710220777
6164,2004-08-17,37.15999984741211,37.36999893188477,36.88999938964844,37.0,2872100.0,0.007319069184897664,-1.5263062791748605,0.2,52.53622236934315,43.52091088189345,-1.1775647885648937,-0.7961627391485848,-1.2261632218573837,-2.5750090467971063,13.780007388133491,0.47999954223633523,-0.464714760499227,0.8334997177123995,-0.3529907780221535,2.0199902134469525,0.24025446984512655,1.4267449655796725,-2.227800445556632,89.23082039434141,41.3691908422347,0.5932452478672765,8,-1.0300006866455007,-0.8050003051757812,-1.4325008392333984,-2.190000534057617,-1.0999984741210938,1,0.0013455123053245366,-1.2750017881410485,36.88999938964844,-2.0909174980059415,36.09000015258789,-52.00877527661198,36.0,0.0013455123053245366
6165,2004-08-18,37.7400016784668,37.7599983215332,36.959999084472656,36.959999084472656,2256400.0,0.01560823017858759,-1.0512732732439,4.875020861645567,57.049187094063015,46.07370197329369,-1.7731564543642406,-1.3426145046788491,-1.7476575986446719,-3.1198194290062347,13.34485188188593,0.7999992370605469,-0.45840388612133864,1.348501396179202,0.00392453994371067,2.6930782524146935,0.6762129680614564,2.0207898242969478,-2.7102902954101467,98.93634721912221,50.66191270426614,0.6722884281177468,8,-1.4150028228759766,-1.3850021362304688,-1.7125024795532227,-2.4750022888183594,-1.4800033569335938,2,-0.01934296037273653,-1.5263062791748605,37.15999984741211,-1.2750017881410485,36.88999938964844,-2.0909174980059415,36.09000015258789,-0.01934296037273653
6166,2004-08-19,37.11999893188477,37.68999862670898,36.91999816894531,37.5099983215332,2453000.0,-0.016428264944560844,1.0533345540364782,-0.4999975546893631,55.76920843219047,48.79333469715048,-1.0381486764617307,-0.7110234155966211,-1.0825602940110386,-2.458612334178632,13.561752036512612,0.8200035095214844,-0.45141856009200865,0.6979986190795984,-0.6850206821494922,2.081017920308689,0.006488968465056644,1.38950826969414,-1.9264703325195285,65.95742953959821,15.599063831815009,0.6915096506145447,8,-0.6949996948242259,-0.7649993896484446,-1.0924997329711985,-1.8549995422363352,-0.6399993896484446,3,-0.0013469622440535067,-1.0512732732439,37.7400016784668,-1.5263062791748605,37.15999984741211,-1.2750017881410485,36.88999938964844,-0.0013469622440535067
6167,2004-08-20,37.0,37.15999984741211,36.650001525878906,37.11999893188477,2366000.0,-0.003232729939054435,4.099963760514219,0.307690050471482,52.70937287420026,50.69931246711916,-0.6756686898869688,-0.5673443061186134,-0.9066482268538181,-2.3012012586018713,13.801486364787463,0.5099983215332031,-0.454299383541219,0.5444997787475572,-0.8614051653628039,1.9504047228579182,-0.15845269330762335,1.2474522508027377,-1.6524832173046775,54.49106857325597,3.2448069415457894,0.7029524720551815,8,-0.4850006103515625,-0.6450004577636719,-0.8574991226196289,-1.6599998474121094,-0.8499984741210938,4,-0.003243214375264092,1.0533345540364782,37.11999893188477,-1.0512732732439,37.7400016784668,-1.5263062791748605,37.15999984741211,-0.003243214375264092
6168,2004-08-23,36.560001373291016,37.04999923706055,36.36000061035156,36.91999816894531,2488600.0,-0.011891854775918476,1.2258058561856653,2.9999999999998224,50.87163644937218,51.39676117508258,-0.032114278955660325,-0.08275809134711665,-0.413729258372733,-1.826607943845616,14.543615643142319,0.6899986267089844,-0.3189083108843036,0.07350101470947124,-1.31173389281863,1.4587359222375724,-0.6191164390545794,0.7661184684735218,-1.0677356982654231,14.285792136806167,-36.93706089199881,0.6926174537640517,8,0.029996871948242188,-0.2050018310546875,-0.36750125885009766,-1.1700019836425781,-0.06999969482421875,0,0.011487914473989669,4.099963760514219,37.0,1.0533345540364782,37.11999893188477,-1.0512732732439,37.7400016784668,0.011487914473989669
6169,2004-08-24,36.7400016784668,37.0,36.65999984741211,36.93000030517578,1625400.0,0.004923421729061461,1.060619371842741,0.5277786608174121,50.71542197858313,51.68722110251866,-0.0723625207237859,-0.31846566968297907,-0.540850365592874,-1.9664642240074528,13.625531824340198,0.4399986267089844,-0.08326042564316083,0.27850131988525106,-1.066951723597299,1.623954363367801,-0.39422520185602394,0.9512278416265261,-1.1116720446507458,27.14297781204956,-21.88044115438145,0.672726521741274,8,0.07999801635742188,-0.41500282287597656,-0.38750171661376953,-1.19000244140625,-0.9099998474121094,1,-0.011976113807967925,1.2258058561856653,36.560001373291016,4.099963760514219,37.0,1.0533345540364782,37.11999893188477,-0.011976113807967925
6170,2004-08-25,36.79999923706055,37.0,36.45000076293945,36.79999923706055,2179700.0,0.001633030915970668,1.7499856949398234,-0.0,60.29685283901268,53.11732872644156,-0.05506411965907887,-0.4055572006787429,-0.5497274858443149,-1.9846032737894248,12.52896055295764,0.5499992370605469,0.12284241460360334,0.3424989700317411,-0.9981824843614575,1.6831804244249398,-0.32784175716486175,1.012839697228344,-1.0437694819814638,33.08265285342667,-19.99563695370069,0.670340727196601,8,0.020000457763671875,-0.47500038146972656,-0.26999950408935547,-1.25,-0.7299995422363281,2,-0.020108638019326164,1.060619371842741,36.7400016784668,1.2258058561856653,36.560001373291016,4.099963760514219,37.0,-0.020108638019326164
6171,2004-08-26,36.7599983215332,36.900001525878906,36.650001525878906,36.790000915527344,1888600.0,-0.0010869814227348895,-1.0000305180437934,-100.0,68.5653765644076,55.043758536657904,0.11631112799740606,-0.39527342494417184,-0.461240696328737,-1.9043078930789434,11.373129207479096,0.25,0.23517495081568995,0.30849819183349325,-1.0252780249626028,1.6422744086295893,-0.35838991656455477,0.9753863002315413,-0.8835424524668696,49.999761581193525,-8.696885435698832,0.6668881083980482,8,0.16500091552734375,-0.4349994659423828,-0.19249820709228516,-1.2099990844726562,-0.5799980163574219,3,-0.013601741643908372,1.7499856949398234,36.79999923706055,1.060619371842741,36.7400016784668,1.2258058561856653,36.560001373291016,-0.013601741643908372
6172,2004-08-27,36.63999938964844,36.79999923706055,36.40999984741211,36.77999877929688,1345000.0,-0.003264388938083118,3.333319204848896,4.666242848061267,65.15149388368474,57.07386360942858,0.3604356827445656,-0.2702272542601918,-0.29153874338094,-1.7572366189696353,10.691830451604327,0.3899993896484375,0.292577156635069,0.1764993667602539,-1.1596423803220617,1.5126411138425695,-0.49157150678090034,0.8445702403014081,-0.650530973434094,40.57961399609684,-22.28748610810623,0.6680708735411562,8,0.4200000762939453,-0.3150005340576172,-0.0774993896484375,-1.0900001525878906,-0.29000091552734375,4,-0.004366808135300104,-1.0000305180437934,36.7599983215332,1.7499856949398234,36.79999923706055,1.060619371842741,36.7400016784668,-0.004366808135300104
6173,2004-08-30,36.29999923706055,36.68999862670898,36.25,36.650001525878906,1214600.0,-0.009279480301627618,1.0465219435597972,2.500027247956276,55.681816211417384,57.42337403632571,0.6793879341789193,0.0428280637682974,0.09459359423620839,-1.3925050043500704,10.544273211011916,0.43999862670897727,0.3740385777067061,-0.14500083923339702,-1.4793487944509707,1.1893471159841766,-0.8121748168421874,0.5221731383753934,-0.20429902652707455,6.66656494140625,-55.78490026460035,0.667173977608787,8,0.7049999237060547,0.024999618530273438,0.2500009536743164,-0.75,0.6399993896484304,0,-0.0041321684389596935,3.333319204848896,36.63999938964844,-1.0000305180437934,36.7599983215332,1.7499856949398234,36.79999923706055,-0.0041321684389596935
6174,2004-08-31,36.45000076293945,36.45000076293945,35.95000076293945,36.38999938964844,1900100.0,0.0041322735270408195,15.666285205671054,-0.17143137404496953,52.205885102865885,56.88522937063714,0.4672142554382077,-0.11296524917592876,-0.03462852697903429,-1.5113826105495676,10.561819992124304,0.5,0.42986501916500686,0.005000686645509234,-1.3293472685720644,1.339348641863083,-0.6621732909632811,0.6721746642542996,1.30999755859375,47.61908221950147,-12.597982444433477,0.667173977608787,8,0.3699989318847656,-0.1250019073486328,0.0149993896484375,-0.9000015258789062,0.1699981689453196,1,0.0010974187843644234,1.0465219435597972,36.29999923706055,3.333319204848896,36.63999938964844,-1.0000305180437934,36.7599983215332,0.0010974187843644234
6175,2004-09-01,36.290000915527344,36.66999816894531,35.900001525878906,36.45000076293945,2212300.0,-0.0043895704818417425,1.5666783227898402,-2.6666030898340645,53.65240335462644,56.65002880646336,0.44689724717151336,0.019690968005747322,0.13150239646962092,-1.3143267300457495,10.380627857957556,0.7699966430664062,0.45606708024627807,-0.13699913024902344,-1.4694144547119308,1.195416194213884,-0.8032067924804736,0.5292085319824267,1.4337974548339858,38.99993896484375,-19.38494463617927,0.6662076622314522,9,0.23999977111816406,0.03499794006347656,0.2924985885620117,-0.7400016784667969,-0.3300018310546875,2,-0.012675642680290977,15.666285205671054,36.45000076293945,1.0465219435597972,36.29999923706055,3.333319204848896,36.63999938964844,-0.012675642680290977
6176,2004-09-02,37.349998474121094,37.47000122070313,36.25,36.2599983215332,2696700.0,0.029209080513971752,-1.1982067434419794,-6.812507450587702,62.7530229939822,57.76598993088357,-0.6448575361334079,-0.9587212208238469,-0.9121770569780381,-2.3348796531563636,11.140638601591515,1.220001220703132,0.447925715325141,0.8399984359741239,-0.5058564375230148,2.1858533094712627,0.16707099922555102,1.5129258727226969,0.30084802246094,92.35651147082079,33.968354440414195,0.6729274367485707,9,-0.6649971008300781,-1.0249996185302734,-0.6824989318847656,-1.7999992370605469,-1.5499992370605469,3,-0.034270383710557684,1.5666783227898402,36.290000915527344,15.666285205671054,36.45000076293945,1.0465219435597972,36.29999923706055,-0.034270383710557684
6177,2004-09-03,37.7599983215332,38.06999969482422,37.349998474121094,37.349998474121094,2112100.0,0.01097723866565059,-2.5122023837214713,0.3761465963455905,59.560429425992766,58.731411372730314,-1.0456786950642964,-1.2135672891965754,-1.2975343782983657,-2.6991375549438885,11.229477405176743,0.720001220703125,0.36608866349585156,1.1119983673095675,-0.1450082209553969,2.369004955574532,0.48349507317708174,1.7405016614420532,-1.8599967956542969,85.71421037457898,30.472353419265346,0.6285032941324828,9,-0.7749977111816406,-1.279998779296875,-1.092498779296875,-2.2099990844726562,-1.7899971008300781,4,-0.04184316966604329,-1.1982067434419794,37.349998474121094,1.5666783227898402,36.290000915527344,15.666285205671054,36.45000076293945,-0.04184316966604329
6178,2004-09-07,37.72999954223633,38.06999969482422,37.43000030517578,37.72999954223633,2292500.0,-0.0007944592327951971,-1.1333367241839707,0.0,56.61252920767543,59.38664550929612,-0.9300690171733876,-1.0408229353117235,-1.2346741055656878,-2.618316696849682,11.323117168098088,0.6399993896484375,0.334331565699145,0.9574996948242216,-0.20177148455110228,2.1167708741995455,0.37786410513655966,1.5371352845118835,-1.786598052978519,84.33177698241371,32.01001796516448,0.5796355896876628,9,-0.7449989318847656,-1.25,-1.1125001907348633,-2.1800003051757812,-2.0400009155273438,1,-0.036575697981931055,-2.5122023837214713,37.7599983215332,-1.1982067434419794,37.349998474121094,1.5666783227898402,36.290000915527344,-0.036575697981931055
6179,2004-09-08,37.650001525878906,38.0,37.61999893188477,37.79999923706055,1877900.0,-0.00212027610198795,-2.619007829104099,-100.0,48.81889369592707,58.11131671561994,-0.7905471532028585,-0.8591712147125037,-1.1339946432769636,-2.487286185788868,11.950869162129313,0.38000106811522727,0.3334294125980293,0.7850015640258761,-0.34233318334252516,1.9123363113942773,0.2213341903416719,1.3486689377100802,-1.664068072509771,80.64522933908995,32.80631336516367,0.5636673736842019,9,-0.6650009155273438,-1.1700019836425781,-1.0325021743774414,-1.9650020599365234,-2.240001678466797,2,-0.01885797796533706,-1.1333367241839707,37.72999954223633,-2.5122023837214713,37.7599983215332,-1.1982067434419794,37.349998474121094,-0.01885797796533706
6180,2004-09-09,37.43000030517578,37.900001525878906,37.38000106811523,37.79999923706055,2727900.0,-0.005843325678271394,-1.2127801180127387,2.46669718471046,54.54548505496633,56.55355099234869,-0.5272257073817954,-0.5774141870276281,-0.8935076838969209,-2.216694324499059,12.68089596187458,0.520000457763679,0.37667826575843577,0.507000350952147,-0.6107622875127703,1.6247629894170643,-0.05188096828031519,1.0658816701846092,-1.4023855269775467,64.83519247456519,18.491373172021014,0.5588813192324591,9,-0.44499969482421875,-0.9500007629394531,-0.8125009536743164,-1.7299995422363281,-1.7400016784667969,3,-0.021640431917896663,-2.619007829104099,37.650001525878906,-1.1333367241839707,37.72999954223633,-2.5122023837214713,37.7599983215332,-0.021640431917896663
6181,2004-09-10,37.68999862670898,37.75,37.099998474121094,37.47000122070313,1363000.0,0.006946254860095369,2.8235366715659325,-0.5945893002587431,59.718313491487756,55.949864282104585,-0.7168105719185789,-0.7423721428513872,-1.129576691987289,-2.421362135668346,13.156258344411528,0.6500015258789062,0.4188560427915462,0.6824987411498924,-0.3963087418888378,1.7613062241886226,0.1430949996305273,1.2219024826692575,-1.6215361501782226,60.82468145351507,14.87067303592287,0.5394037415193664,9,-0.7049980163574148,-1.2099990844726491,-1.0724992752075124,-1.9899978637695241,-1.259998321533196,4,-0.04590075896183132,-1.2127801180127387,37.43000030517578,-2.619007829104099,37.650001525878906,-1.1333367241839707,37.72999954223633,-0.04590075896183132
6182,2004-09-13,37.849998474121094,37.97999954223633,37.43000030517578,37.70000076293945,2398100.0,0.004245153972988858,1.6829241061044482,0.68181581730857,69.72476957194803,57.51019243327466,-0.7678719232942299,-0.8050310933900704,-1.2452414860351553,-2.522463608751295,13.95305286632747,0.5499992370605469,0.4009353376841531,0.7544986724853544,-0.29594383457871487,1.8049411795494237,0.22927741895332332,1.2797199260173855,-1.7415052532244673,77.3194903256253,26.229465968975788,0.5252212535320333,9,-0.8649978637695312,-1.3699989318847656,-1.2624988555908203,-2.134998321533203,-1.7099990844726562,0,-0.05416114451001042,2.8235366715659325,37.68999862670898,-1.2127801180127387,37.43000030517578,-2.619007829104099,37.650001525878906,-0.05416114451001042
6183,2004-09-14,37.20000076293945,37.849998474121094,37.02000045776367,37.849998474121094,3522000.0,-0.017172991740701415,1.5538490430944933,-4.333384196739655,56.14973643840982,57.94839813722398,0.025945108508082626,-0.1376768254179268,-0.5581923091256868,-1.8188250266810826,13.685961929272395,0.8299980163574219,0.3311761283425483,0.089000892639163,-0.9578163313495978,1.1358181166279238,-0.43440771935521383,0.6124095046335398,-1.0522774125642727,18.367386658673965,-34.27490896060627,0.5234086119943789,9,-0.21500015258789062,-0.6200008392333984,-0.8950014114379883,-1.2950000762939453,-1.0600013732910156,1,-0.03306450314543319,1.6829241061044482,37.849998474121094,2.8235366715659325,37.68999862670898,-1.2127801180127387,37.43000030517578,-0.03306450314543319
6184,2004-09-15,37.209999084472656,37.38000106811523,36.7599983215332,37.29999923706055,3001500.0,0.0002687720787135639,3.9599462898822764,0.13846226077362334,55.55556704217577,58.1598607691739,0.1509653843805694,-0.15150501043663667,-0.5309038357808049,-1.7772941509041686,12.800372228055338,0.6200027465820241,0.29362065164461626,0.0964992523193331,-0.9510492419785379,1.144047746617204,-0.4272749948296024,0.6202734994682686,-1.0238302072084977,36.8852715311304,-17.478075807973582,0.523774247148934,9,-0.049999237060546875,-0.5399990081787109,-0.9849996566772461,-1.2599983215332031,-1.1100006103515625,2,-0.040849247384097676,1.5538490430944933,37.20000076293945,1.6829241061044482,37.849998474121094,2.8235366715659325,37.68999862670898,-0.040849247384097676
6185,2004-09-16,37.0099983215332,37.38999938964844,36.97999954223633,37.209999084472656,1937100.0,-0.005374919856499294,-2.1538653403172088,2.2222269317170347,53.24676096752843,57.103609432901266,0.5183481244194255,-0.009484680496655074,-0.31773810073031683,-1.5281604468508192,11.430215377334758,0.4099998474121094,0.3370795709502943,-0.0670013427734375,-1.0726708010539951,0.9386681155071201,-0.5698360719137199,0.4358333863668449,-0.7861528279178458,20.49178277509568,-33.00152834876221,0.5028347291402795,9,0.4050006866455078,-0.2649993896484375,-0.8299989700317383,-0.9699993133544922,-1.5099983215332031,3,-0.0432315197698937,3.9599462898822764,37.209999084472656,1.5538490430944933,37.20000076293945,1.6829241061044482,37.849998474121094,-0.0432315197698937
6186,2004-09-17,37.06999969482422,37.47999954223633,36.79999923706055,37.22000122070313,2850600.0,0.0016212206433985354,1.0298572046733017,0.7500047683534278,55.67283729431801,56.671654751604066,0.46315808626820854,-0.07739185143282157,-0.35748068676756617,-1.5456857460377762,10.146493447434205,0.6800003051757812,0.39814428180229555,-0.004500007629395952,-1.0099679634261705,1.0009679481673786,-0.5072339855277832,0.4982339702689913,-0.8092311171846873,25.40992320584336,-28.48930994058456,0.5027339778983857,9,0.3449993133544922,-0.09499931335449219,-0.9600000381469727,-1.0300006866455078,-1.6199989318847656,4,-0.03722689720733696,-2.1538653403172088,37.0099983215332,3.9599462898822764,37.209999084472656,1.5538490430944933,37.20000076293945,-0.03722689720733696
6187,2004-09-20,36.88000106811523,37.18999862670898,36.72000122070313,37.099998474121094,1681300.0,-0.005125401356167791,1.3500004768398992,1.4666344539951968,57.96707615368642,56.82215996782751,0.5757478534432394,0.10873047810736836,-0.155138541876795,-1.3274567045266181,9.334529603975486,0.46999740600584516,0.4683622619951464,-0.18849868774415057,-1.1972652221079159,0.8202678466196147,-0.6928819549260297,0.3158845794377285,-0.5830478681319988,14.159312947720473,-43.82611477991528,0.504383267181881,9,0.47999954223633523,0.09499931335449929,-0.7750015258788991,-0.8400020599365163,-1.200000762939446,0,-0.01220175569160964,1.0298572046733017,37.06999969482422,-2.1538653403172088,37.0099983215332,3.9599462898822764,37.209999084472656,-0.01220175569160964
6188,2004-09-21,36.97999954223633,37.18999862670898,36.79999923706055,36.93000030517578,1986200.0,0.00271145529351835,-1.5161139481941337,-0.22727193910283464,57.38162181461147,57.77357420323688,0.4002660692202511,0.044070025971933546,-0.2391203655658316,-1.3938858946989825,8.983955642133475,0.3899993896484304,0.4047751738282983,-0.10950012207031534,-1.0908084735973205,0.8718082294566898,-0.6001542978338179,0.3811540536931872,-0.6475854123562783,34.210381018826965,-24.050029708128726,0.4906541757635039,9,0.37000083923339844,0.005001068115234375,-0.875,-0.9400005340576172,-0.8100013732910156,1,-0.02271498547825812,1.3500004768398992,36.88000106811523,1.0298572046733017,37.06999969482422,-2.1538653403172088,37.0099983215332,-0.02271498547825812
6189,2004-09-22,36.29999923706055,36.63999938964844,36.20000076293945,36.61999893188477,2761200.0,-0.018388326489813145,1.4444326707074133,-6.400091554131523,50.121634402534234,57.28203524185554,0.970710590322966,0.7266732039322434,0.42450194171673417,-0.6847280174291939,8.946306952168086,0.779998779296875,0.3124101428547732,-0.7675003051757798,-1.8001841727122212,0.26518356236066154,-1.283842238944004,-0.2511583714075556,1.7700004577636719,7.812388241184465,-50.699744986616786,0.5163419337682208,9,0.7900009155273438,0.6850013732910156,-0.14999961853027344,-0.26000022888183594,-0.25,2,-0.004407709387738934,-1.5161139481941337,36.97999954223633,1.3500004768398992,36.88000106811523,1.0298572046733017,37.06999969482422,-0.004407709387738934
6190,2004-09-23,36.060001373291016,36.790000915527344,36.040000915527344,36.75,2737500.0,-0.0066115115375678934,-1.0547958090559926,2.1562477648236413,30.395118099463133,54.02390242051948,1.11297887827687,0.9574802760093917,0.6527324877842986,-0.42401701779861156,9.355127377021438,0.75,0.22605086163871135,-0.9704982757568388,-2.092684784696793,0.15168823318311553,-1.5315915302268124,-0.4094050212868652,1.972598342895509,1.3889220026120106,-50.65927131869366,0.561093254469977,9,0.9499988555908203,0.9249992370605469,0.18249797821044922,-0.020002365112304688,-0.17000198364257812,3,0.0011091818998016922,1.4444326707074133,36.29999923706055,-1.5161139481941337,36.97999954223633,1.3500004768398992,36.88000106811523,0.0011091818998016922
6191,2004-09-24,36.2599983215332,36.36000061035156,35.93000030517578,36.18000030517578,2328200.0,0.0055462268614976384,2.071402296971431,-0.11593938489266305,25.649244488481656,49.126621855689876,0.7697521350552279,0.7569111851317629,0.43208868915967,-0.6103901431678906,9.840241702874852,0.43000030517578125,0.1831345553042638,-0.7455013275146456,-1.9143683895643306,0.42336573453503945,-1.3299348585394881,-0.16106779648980307,1.6928974426269576,26.190353647128074,-20.707069514587825,0.5844335310248436,9,0.6300010681152344,0.7250022888183594,0.0800008773803711,-0.2199993133544922,-0.07999801635742188,4,-0.02095968992590591,-1.0547958090559926,36.060001373291016,1.4444326707074133,36.29999923706055,-1.5161139481941337,36.97999954223633,-0.02095968992590591
6192,2004-09-27,36.47999954223633,36.88999938964844,36.29999923706055,36.29999923706055,3043500.0,0.006067325727714623,-5.555546136565931,2.250059606122741,30.886785937602156,46.31962735560013,0.374346223988276,0.5526428642019852,0.18647897615702647,-0.8155096384884146,10.411360123852878,0.6300010681152344,0.13081814978207973,-0.5175001144409208,-1.699021739662662,0.6640215107808203,-1.1082609270517878,0.07326069816994618,1.351522494384767,43.65079124798314,1.4270711193921102,0.5907608126108705,9,0.22500038146972656,0.5050010681152344,-0.09000015258789062,-0.4400005340576172,0.4500007629394531,0,-0.028234616014848002,2.071402296971431,36.2599983215332,-1.0547958090559926,36.060001373291016,1.4444326707074133,36.29999923706055,-0.028234616014848002
6193,2004-09-28,36.150001525878906,36.72999954223633,35.93000030517578,36.709999084472656,2710100.0,-0.009045998368924058,1.6666709052299633,-3.1110922731318613,28.69311531692439,43.33491049723887,0.6031681454445419,0.9178878356401654,0.4932758367130248,-0.47319608215367026,11.326959695669773,0.7999992370605469,0.01903026645985051,-0.8399982452392578,-2.0418905862704406,0.361894095791925,-1.4409444157548492,-0.2390520747236664,1.567429206855472,22.91681567842071,-13.85005779695097,0.6009461705155897,9,0.5549983978271484,0.8349990844726562,0.28499794006347656,-0.09000205993652344,0.9699974060058665,1,-0.013001416344800454,-5.555546136565931,36.47999954223633,2.071402296971431,36.2599983215332,-1.0547958090559926,36.060001373291016,-0.013001416344800454
6194,2004-09-29,36.4900016784668,36.63999938964844,36.0,36.02000045776367,2631700.0,0.009405259702257363,-1.5097910153036038,-0.839291553133515,37.08788819127212,41.53948018876596,0.16795848799338842,0.6124381261582315,0.14225125568373187,-0.7931901029804038,11.796139013634662,0.6399993896484375,-0.1464870208459388,-0.5019981384277372,-1.7002344614369491,0.6962381845814747,-1.1011162999323432,0.09712002307686873,1.1201832286140672,58.33353201567206,24.079550130061904,0.5991181615046074,9,0.2149982452392578,0.4949989318847656,-0.017502784729003906,-0.43000221252441406,1.2999992370605469,2,-0.008769621671744776,1.6666709052299633,36.150001525878906,-5.555546136565931,36.47999954223633,2.071402296971431,36.2599983215332,-0.008769621671744776
6195,2004-09-30,35.83000183105469,36.43000030517578,35.70000076293945,36.29999923706055,3686100.0,-0.018087142149998403,1.0,-0.9999918836439192,26.980177686040363,38.35140689895732,0.7185349597679362,1.303015294507837,0.7991267543801257,-0.1141044375654019,12.834448212160673,0.7900009155273438,-0.23958661523946034,-1.138998031616211,-2.4094530484165873,0.13145698518416538,-1.7742255400163955,-0.5037705232160263,1.6793719999118721,10.924472112607429,-19.14361704670801,0.635227508400188,9,0.6149978637695312,1.0549983978271484,0.742497444152832,0.2299976348876953,2.75,3,0.006140033345328533,-1.5097910153036038,36.4900016784668,1.6666709052299633,36.150001525878906,-5.555546136565931,36.47999954223633,0.006140033345328533
6196,2004-10-01,36.06999969482422,36.59000015258789,35.86999893188477,35.86999893188477,3196400.0,0.00669823755246135,-6.199984741269586,-0.42553588675966575,28.39800746275573,35.06595482218725,0.3595837510594464,1.014205158677747,0.5564722760992495,-0.33135139807971825,12.936956774533371,0.7599983215332031,-0.33367804712699467,-0.8350002288818388,-2.152724525358977,0.4827240675952993,-1.4938623771204078,-0.17613808064326975,1.2946242907001704,31.092383098627668,6.712062813446199,0.6588621482385679,10,0.375,0.8150005340576172,0.5024995803833008,0.0149993896484375,2.520000457763672,4,-0.004990305148286689,1.0,35.83000183105469,-1.5097910153036038,36.4900016784668,1.6666709052299633,36.150001525878906,-0.004990305148286689
6197,2004-10-04,36.18000030517578,36.75,36.16999816894531,36.75,3059800.0,0.003049642674861186,1.0350952336336015,-2.8499876022812813,35.754145297733714,32.662901875867504,0.1562803801443593,0.8219054043495362,0.45084120696117225,-0.40910827131122574,12.186360109243937,0.6800003051757812,-0.40837348793792216,-0.6459997177123995,-1.9370759539747695,0.6450765185499705,-1.2915378358435845,-0.0004615995812145002,1.0514538225418164,45.714275334149555,19.723495130281993,0.6455381181311868,10,0.11499977111816406,0.7049999237060547,0.44499874114990234,-0.020000457763671875,2.829998016357422,0,0.0,-6.199984741269586,36.06999969482422,1.0,35.83000183105469,-1.5097910153036038,36.4900016784668,0.0
6198,2004-10-05,36.349998474121094,36.40999984741211,35.959999084472656,36.18000030517578,2138900.0,0.004698677930110362,2.1034437399700088,-0.2982425613363494,38.50263561590187,31.371902010686128,-0.1257001423458206,0.5725763709573641,0.2998509558093616,-0.5460258222602192,11.50742150741759,0.4500007629394531,-0.5023423748916471,-0.4070014953613281,-1.6408923864938245,0.8268893957711683,-1.0239469409275799,0.20994395020492362,0.7589393844142549,61.90458890249263,35.75139913178287,0.6169454455662494,10,-0.05499839782714844,0.5350017547607422,0.3425006866455078,-0.18999862670898438,2.5,1,0.015956034536496855,1.0350952336336015,36.18000030517578,-6.199984741269586,36.06999969482422,1.0,35.83000183105469,0.015956034536496855
6199,2004-10-06,36.93999862670898,36.93999862670898,36.22999954223633,36.38999938964844,3098000.0,0.016231091536576647,1.581818434029962,3.235324477156407,49.15254393840303,33.456060437235,-0.6876868635761966,-0.07730625084796117,-0.30580291938660764,-1.096304602136783,10.43926769787991,0.7099990844726491,-0.5840284040335177,0.2184988021850529,-0.9461238831578314,1.3831214875279372,-0.3638125404863928,0.8008101448564986,0.0562242641787023,100.0,70.10972735143355,0.5823113426714428,10,-0.6199989318847585,-0.05499839782714133,-0.27499961853026633,-0.759998321533196,2.090000152587905,2,0.004872775091162351,2.1034437399700088,36.349998474121094,1.0350952336336015,36.18000030517578,-6.199984741269586,36.06999969482422,0.004872775091162351
6200,2004-10-07,36.61999893188477,37.2599983215332,36.61999893188477,37.0,1965700.0,-0.008662688324867274,-2.368408372233186,-0.6909119913440891,44.87469249892909,35.59222132728471,-0.3127911259847238,0.18856666293878988,0.006107553839690638,-0.7359653116060869,9.740680006237962,0.6399993896484304,-0.6845046973324145,-0.06100082397460227,-1.1772132056860798,1.0552115577368752,-0.619107014830341,0.4971053668811365,-0.9199981689453196,53.95685822493029,22.529096878971536,0.5581061908557401,10,-0.1399993896484446,0.2650012969970632,-0.0474996566772532,-0.4399986267089915,2.620002746582024,3,0.03194980933284142,1.581818434029962,36.93999862670898,2.1034437399700088,36.349998474121094,1.0350952336336015,36.18000030517578,0.03194980933284142
6201,2004-10-08,35.959999084472656,36.5099983215332,35.849998474121094,36.150001525878906,3101100.0,-0.018022934643983857,-2.2194826944547823,0.5000050193244083,40.53493791684104,36.66423821386681,0.33545532704266634,0.7508082461227588,0.6501821415374422,-0.03825585460555203,9.772508983653017,0.770000457763679,-0.722945174416445,-0.6345006942749052,-1.6878448636622565,0.41884347511244613,-1.1611727789685844,-0.10782860958122598,-0.228798370361325,7.801462571322672,-24.744430389446343,0.526672084693677,10,0.5200004577636719,0.9250011444091797,0.4675006866455078,0.3950004577636719,3.520000457763672,4,0.07285881015812756,-2.368408372233186,36.61999893188477,1.581818434029962,36.93999862670898,2.1034437399700088,36.349998474121094,0.07285881015812756
6202,2004-10-11,35.79999923706055,36.209999084472656,35.70000076293945,35.939998626708984,2114100.0,-0.004449384079133534,-2.0000224396373754,0.7368294249919691,38.00810392123717,37.69923694767934,0.43455095809910915,0.7898486780742644,0.8075433600425015,0.15156117269821578,9.546563886817355,0.5099983215332031,-0.6667785525339838,-0.6920005798339872,-1.6227745084235892,0.23877334875561473,-1.1573875441287882,-0.22661361553918624,1.4599990844726562,6.410168629445597,-24.854235434350162,0.46538696429480203,10,0.6800003051757812,1.085000991821289,0.7050008773803711,0.5550003051757812,2.8899993896484304,0,0.07793298812808636,-2.2194826944547823,35.959999084472656,-2.368408372233186,36.61999893188477,1.581818434029962,36.93999862670898,0.07793298812808636
6203,2004-10-12,35.970001220703125,36.22999954223633,35.5,35.75,3089100.0,0.004748658862165245,-1.0277730682829653,-1.5714441416893732,46.25851928934053,38.71819595857583,0.26410416591990327,0.5512356100564517,0.6281196521074577,0.01793675949340212,10.122542378600574,0.7299995422363281,-0.6063476942498554,-0.460498619079587,-1.356182745180135,0.4351855070209609,-0.908340682129861,-0.012656556029313037,1.2587971496582,26.70464028020712,-7.2153829473080116,0.4478420630502745,10,0.40999794006347656,0.8149986267089844,0.7624988555908203,0.5099983215332031,2.250000000000007,1,0.08451479003788176,-2.0000224396373754,35.79999923706055,-2.2194826944547823,35.959999084472656,-2.368408372233186,36.61999893188477,0.08451479003788176
6204,2004-10-13,35.689998626708984,36.2599983215332,35.599998474121094,35.810001373291016,2501900.0,-0.00778433651631294,-3.3999542240984693,-0.5454640033291719,45.842662917688195,40.81402765098115,0.46789668194077194,0.7499765634379401,0.9023448706752433,0.3333773850644377,11.133679541293137,0.6599998474121094,-0.5848201009831797,-0.6645011901855469,-1.5394015646423256,0.21039918427123183,-1.1019513774139327,-0.22705100295716107,1.469647808837891,10.79538681283907,-26.114362077256914,0.4374501872283883,10,0.6900005340576172,1.0600013732910156,1.042501449584961,0.7900009155273438,3.1200027465820312,2,0.0885402064725016,-1.0277730682829653,35.970001220703125,-2.0000224396373754,35.79999923706055,-2.2194826944547823,35.959999084472656,0.0885402064725016
6205,2004-10-14,35.40999984741211,35.79999923706055,35.400001525878906,35.689998626708984,2402000.0,-0.007845300926611287,-1.666692098369828,2.333269756500731,40.61811585903971,42.17181747279048,0.7622070487390431,0.9528126714521079,1.1667459384857608,0.6448313436359854,12.277779805575172,0.3999977111816406,-0.5306345870527096,-0.8645000457763672,-1.7787489819012805,0.049748890348546126,-1.3216245138388203,-0.4073755777139141,1.6832607307128882,0.9007522879657982,-35.821421374851674,0.457124468062455,10,0.9200000762939453,1.2800006866455078,1.322500228881836,1.0699996948242188,2.6899986267089844,3,0.10223097846608242,-3.3999542240984693,35.689998626708984,-1.0277730682829653,35.970001220703125,-2.0000224396373754,35.79999923706055,0.10223097846608242
6206,2004-10-15,35.689998626708984,35.81999969482422,35.459999084472656,35.599998474121094,2724000.0,0.0079073363598825,1.0571328922845526,-0.32143051771117165,41.394318672916434,42.79850340336634,0.4723043291316458,0.5946128494176364,0.9050299646775031,0.39248713967269566,13.220919669093698,0.4099998474121094,-0.5313174696155514,-0.5155012130737333,-1.3841231652958186,0.35312073914835196,-0.949812189184776,-0.08119023696269068,1.3016664082812497,33.720718762614055,-2.037248519384903,0.43431097611104386,10,0.6400012969970703,1.0000019073486328,1.042501449584961,0.7900009155273438,2.5600013732910156,4,0.09946772732855003,-1.666692098369828,35.40999984741211,-3.3999542240984693,35.689998626708984,-1.0277730682829653,35.970001220703125,0.09946772732855003
6207,2004-10-18,36.43000030517578,36.5,35.70000076293945,35.70000076293945,2563400.0,0.02073414701431253,-1.1917801060800042,8.111092273131861,52.79998779296876,44.38709808970711,-0.25535924782889907,-0.19060261998483696,0.21453104898640163,-0.32741120222836173,13.642307740183796,0.8100013732910156,-0.40569814899842527,0.24700050354003622,-0.5698249268913713,1.0638259339714438,-0.16141221167566755,0.65541321875574,0.4661649192677757,93.63638255224409,53.93029727770775,0.40841271521570266,10,-0.10000038146972656,0.26000022888183594,0.30249977111816406,0.049999237060546875,1.779998779296875,0,0.08372218532831632,1.0571328922845526,35.689998626708984,-1.666692098369828,35.40999984741211,-3.3999542240984693,35.689998626708984,0.08372218532831632
6208,2004-10-19,36.13999938964844,36.63999938964844,36.13999938964844,36.43000030517578,2779500.0,-0.007960497202799677,-2.4482649759280206,-0.39726177723199124,46.46462389017372,44.08844030657052,0.0019228630657721624,0.03503731898831575,0.5439483758718993,-0.012721664699000712,14.005440397269764,0.5,-0.3037961799268203,-0.0010004043579101562,-0.7265605740335488,0.7245597653177285,-0.3637804891957259,0.3617796804799056,0.6663960128812434,59.677349888327626,21.40518488697186,0.36278008483781765,10,0.1900005340576172,0.4850006103515625,0.5925006866455078,0.3400001525878906,2.4000015258789062,1,0.070558917546383,-1.1917801060800042,36.43000030517578,1.0571328922845526,35.689998626708984,-1.666692098369828,35.40999984741211,0.070558917546383
6209,2004-10-20,36.13999938964844,36.29999923706055,36.0,36.0,2269200.0,0.0,-3.285722070844687,-0.48275499197600696,53.6130243873811,45.05936607195407,-0.13800349325290995,0.023648397379226083,0.566124311136079,0.0016792853493399207,13.516299200588982,0.2999992370605469,-0.2539362736320925,0.006999588012696734,-0.7146970371994712,0.7286962132248647,-0.3538487245933837,0.36784790061877715,0.5820123802821939,59.677349888327626,17.20455963564092,0.36084831260608363,10,-0.11999893188476562,0.3000011444091797,0.6425008773803711,0.3400001525878906,2.4799995422363352,2,0.057554008472132656,-2.4482649759280206,36.13999938964844,-1.1917801060800042,36.43000030517578,1.0571328922845526,35.689998626708984,0.057554008472132656
6210,2004-10-21,36.099998474121094,36.13999938964844,35.810001373291016,35.900001525878906,2215700.0,-0.001106832213694009,1.3571389645776566,1.4285558583106268,50.36673288750851,46.151787735361566,-0.2006189305760131,0.07040935882451294,0.6131417052709125,0.05950754105190725,12.879185245399905,0.3299980163574219,-0.22701438389886874,-0.03500118255615092,-0.756067486270851,0.6860651211585491,-0.3955343344134974,0.32553196930119555,0.5426926811664359,54.23722238386189,9.898376725575716,0.3605331518573486,10,-0.07999801635742188,0.34000205993652344,0.8150014877319336,0.3800010681152344,2.3600006103515625,3,0.0750693355600176,-3.285722070844687,36.13999938964844,-2.4482649759280206,36.13999938964844,-1.1917801060800042,36.43000030517578,0.0750693355600176
6211,2004-10-22,35.5,36.290000915527344,35.47999954223633,36.09000015258789,2085900.0,-0.016620457049360104,-1.5714285714285714,-2.9500457770656903,42.57641885026067,46.65937828303085,0.36572674971200314,0.6435462705950741,1.2220335413522534,0.6711512885272697,12.22599195978471,0.8100013732910156,-0.31332440353834556,-0.5969997406005874,-1.368658097443145,0.17465861624197032,-0.9828289190218626,-0.21117056217931207,1.068129777523012,1.724177620220529,-40.68750449756543,0.38582917842127745,10,0.5200004577636719,0.9400005340576172,1.5799989700317383,0.9799995422363281,2.6800003051757812,4,0.07323939363721399,1.3571389645776566,36.099998474121094,-3.285722070844687,36.13999938964844,-2.4482649759280206,36.13999938964844,0.07323939363721399
6212,2004-10-25,35.45000076293945,35.650001525878906,35.11999893188477,35.5,2821100.0,-0.001408429212973128,2.0285664461422357,0.0847444476772379,39.910346119403336,45.954025708593385,0.4032652823227778,0.6455202552241701,1.2776270889101795,0.7388504591890168,12.764698694932886,0.5300025939941335,-0.36278362764443983,-0.5954990386962891,-1.3964580557538326,0.2054599783612545,-0.9959785472250573,-0.19501953016752083,1.0480413194849092,21.71064024153013,-17.48203799553842,0.40047950852877096,10,0.42999839782714844,0.7399978637695312,1.7449989318847656,1.029998779296875,3.529998779296875,0,0.07898446196897568,-1.5714285714285714,35.5,1.3571389645776566,36.099998474121094,-3.285722070844687,36.13999938964844,0.07898446196897568
6213,2004-10-26,35.68000030517578,35.720001220703125,35.049999237060554,35.400001525878906,2950300.0,0.006487998230927383,2.722226931716995,-5.600061036087586,34.63417538851746,44.70863820535219,0.14282234025696283,0.3989588333677787,1.0302195022268918,0.5320597670740455,12.787246106667308,0.670001983642571,-0.3321093553382326,-0.34199943542480327,-1.157496327857757,0.4734974570081505,-0.7497478816412837,0.06574901079167716,0.7077983252054167,50.400085449218466,18.118421124940213,0.407748446216477,10,0.16499900817871094,0.47499847412109375,1.4875001907348633,0.7999992370605469,3.2399978637695312,1,0.07090803692986158,2.0285664461422357,35.45000076293945,-1.5714285714285714,35.5,1.3571389645776566,36.099998474121094,0.07090803692986158
6214,2004-10-27,36.16999816894531,36.16999816894531,35.38999938964844,35.54999923706055,3353400.0,0.013733123867110786,1.5161294292095564,2.214291553133515,44.73067078808771,45.16558875302419,-0.3038838700884341,-0.12252397313457664,0.5194442423780359,0.07107007397597442,12.50826224620977,0.779998779296875,-0.25952890208859003,0.16399860382080078,-0.6249613672921086,0.9529585749337102,-0.23048138173565036,0.5584785893772519,0.08402052210382038,90.32237224626908,58.27161286628406,0.3944799855564533,10,-0.3249988555908203,-0.0149993896484375,0.997502326965332,0.3100013732910156,2.8100013732910156,2,0.06552399409897847,2.722226931716995,35.68000030517578,2.0285664461422357,35.45000076293945,-1.5714285714285714,35.5,0.06552399409897847
6215,2004-10-28,36.04999923706055,36.16999816894531,35.75,35.959999084472656,2404000.0,-0.00331763721204148,1.5454587490029708,0.14516178651194556,51.206436509827704,46.25582406823655,-0.09337306138061763,0.015601579523760734,0.5981449419462237,0.2134467070191306,11.786883547959032,0.4199981689453125,-0.25320340484372394,0.032999801635739345,-0.7517516570927114,0.8177512603641901,-0.35937592772848603,0.4253755309999647,-0.9999999999999929,80.645052128998,43.64624969445059,0.39237572936422604,10,-0.2049999237060547,0.10499954223632812,0.9875011444091797,0.43000030517578125,2.8800010681152344,3,0.07128986821675665,1.5161294292095564,36.16999816894531,2.722226931716995,35.68000030517578,2.0285664461422357,35.45000076293945,0.07128986821675665
6216,2004-10-29,35.88999938964844,36.09000015258789,35.650001525878906,36.06999969482422,2611200.0,-0.004438276027690535,2.99996532112637,-2.0,51.206436509827704,46.07876281455422,0.10949495330280712,0.17014842706642241,0.7341234643740435,0.3914486102273287,11.408929680341451,0.4399986267089844,-0.22613426061154485,-0.11800003051757812,-0.9043193075125089,0.6683192464773526,-0.5111596690150435,0.27515960797988726,-0.8176001739501899,75.00008514957358,32.72206746261663,0.3931596384974656,10,-0.04500007629394531,0.2649993896484375,1.1075010299682617,0.5900001525878906,2.3500022888183594,4,0.07160768287907726,1.5454587490029708,36.04999923706055,1.5161294292095564,36.16999816894531,2.722226931716995,35.68000030517578,0.07160768287907726
6217,2004-11-01,36.18000030517578,36.27000045776367,35.630001068115234,35.95000076293945,3011100.0,0.008080270840321813,2.1219494040696323,-1.2777730682829653,52.7272619182089,46.7746114843359,-0.24551649951229848,-0.12632946586506932,0.42684430825153896,0.12690732978727937,11.208700487822032,0.6399993896484375,-0.1363513359224484,0.17200088500976562,-0.6143183919851651,0.9583201620046964,-0.22115875348769976,0.565160523507231,-1.0856491104125894,92.62294569377387,46.37667913116523,0.3931596384974656,11,-0.5050010681152344,-0.02500152587890625,0.7574996948242188,0.2999992370605469,2.1300010681152344,0,0.05527915929049576,2.99996532112637,35.88999938964844,1.5454587490029708,36.04999923706055,1.5161294292095564,36.16999816894531,0.05527915929049576
6218,2004-11-02,36.93000030517578,37.06999969482422,36.18999862670898,36.18999862670898,4650200.0,0.020729684733935994,-1.378375870548,3.2174050055562313,64.35188496557497,47.967818215246325,-0.974107953793272,-0.875538566939035,-0.3178904656969763,-0.5925342945893064,10.761563532760558,0.8899993896484375,-0.04533349748405158,0.8930007934570341,0.016018203654823537,1.7699833832592446,0.4545094985559288,1.3314920883581394,-1.7886231398925716,91.66670451087869,39.245110361019975,0.438491294901107,11,-0.8700008392333984,-0.7750015258789062,-0.08500003814697266,-0.4500007629394531,2.009998321533196,1,0.05551040401083451,2.1219494040696323,36.18000030517578,2.99996532112637,35.88999938964844,1.5454587490029708,36.04999923706055,0.05551040401083451
6219,2004-11-03,37.11999893188477,37.400001525878906,36.88999938964844,37.18000030517578,2577600.0,0.005144831441616926,1.039992981010582,-0.08108275296797202,70.21277555128297,50.172934066776826,-1.1292246147122924,-1.1081774284385872,-0.5061103437928836,-0.7521562296828321,11.462833300097934,0.5100021362304688,-0.06792928611888271,1.0739994049072337,0.1552957375137538,1.9927030723007135,0.6146475712104973,1.53335123860397,-1.862904414829103,84.18064849836784,24.19929277607943,0.45935183369673865,11,-0.8949985504150462,-0.8949985504150462,-0.27499866485596414,-0.6399993896484446,1.75,2,0.04849136015234112,-1.378375870548,36.93000030517578,2.1219494040696323,36.18000030517578,2.99996532112637,35.88999938964844,0.04849136015234112
6220,2004-11-04,37.790000915527344,37.790000915527344,37.02999877929688,37.150001525878906,2771300.0,0.018049622923535846,1.3750089407052206,-10.66641235933752,72.72730275244508,53.52303227813064,-1.714597526733428,-1.7771467623784574,-1.168445619851866,-1.3893334987926949,12.481199341586088,0.7600021362304616,-0.01130428077053125,1.6855012893676786,0.5020453039602728,2.8689572747750844,1.0937732966639757,2.2772292820713815,-2.361473837765814,100.0,35.18094128265105,0.5917279927037018,11,-1.3700008392333984,-1.3700008392333984,-0.9450006484985352,-1.3100013732910156,1.3400001525878835,3,0.031489775016650734,1.039992981010582,37.11999893188477,-1.378375870548,36.93000030517578,2.1219494040696323,36.18000030517578,0.031489775016650734
6221,2004-11-05,38.58000183105469,38.68999862670898,37.77999877929688,37.84000015258789,4154400.0,0.020905025043350678,-1.116267825855532,1.1562537252938512,73.01929731125001,57.20180463278028,-2.2593492152211283,-2.488380089877751,-1.940152330874632,-2.1431793305263085,13.164310829188663,0.9099998474120952,0.030188088935737767,2.3445020675659194,0.7277015643028193,3.9613025708290195,1.536101815934373,3.152902319197466,-2.915327369516575,96.40533060736036,33.776093882120044,0.8084002516315497,11,-1.7100028991699219,-1.7100028991699219,-1.9150018692016602,-2.1000022888183594,0.5999984741210938,4,0.009072018079568034,1.3750089407052206,37.790000915527344,1.039992981010582,37.11999893188477,-1.378375870548,36.93000030517578,0.009072018079568034
6222,2004-11-08,38.59000015258789,38.7599983215332,38.099998474121094,38.36999893188477,3769300.0,0.0002591581404527421,1.3571525885558584,0.2972982725646468,77.90436483488601,62.00960346015456,-1.985940835361113,-2.4017820545847357,-1.9274945635687217,-2.1157990297081426,13.707179300748859,0.6599998474121094,0.10075562440761843,2.2150003433227567,0.30207948556360975,4.127921201081904,1.2585399144431832,3.1714607722023302,-2.562286791229276,93.38528446957892,29.127577819338896,0.9564604288795719,11,-1.5150012969970703,-1.6850013732910156,-1.9250001907348633,-2.1100006103515625,0.4099998474121094,0,-0.00906966760137784,-1.116267825855532,38.58000183105469,1.3750089407052206,37.790000915527344,1.039992981010582,37.11999893188477,-0.00906966760137784
6223,2004-11-09,39.0099983215332,39.290000915527344,38.459999084472656,38.5,3727100.0,0.010883601121653541,-1.813564801344842,2.3181613261202023,79.83370753368001,65.90994087633148,-2.1052984355900364,-2.721907477708882,-2.308528210691449,-2.4959161825659066,14.183231359830717,0.8300018310546875,0.28515301991292574,2.4829986572265597,0.24935030001259406,4.716647014440525,1.3661744786195769,3.5998228358335425,-2.599765065750148,88.33323266777505,22.525540315366314,1.1168241786069841,11,-1.549997329711914,-1.8399982452392578,-2.4199981689453125,-2.529998779296875,-0.07999801635742188,1,-0.017944039435033643,1.3571525885558584,38.59000015258789,-1.116267825855532,38.58000183105469,1.3750089407052206,37.790000915527344,-0.017944039435033643
6224,2004-11-10,38.849998474121094,39.27999877929688,38.68000030517578,39.0,2088000.0,-0.004101508697676337,-1.448984040482707,-0.29412160696521134,77.89050796677108,68.87483770488075,-1.7043974619862752,-2.4380290227157673,-2.1154554269864576,-2.3104522327551535,14.741175131833572,0.5999984741211009,0.5044688826025947,2.164998817443845,-0.25835690091901853,4.588354535806708,0.9533209582624096,3.37667667662528,-1.979002392778952,80.53088382738673,12.71186424162208,1.2116778591814328,11,-1.3899974822998047,-1.6799983978271484,-2.259998321533203,-2.3699989318847656,-0.529998779296875,2,0.0023166063352058064,-1.813564801344842,39.0099983215332,1.3571525885558584,38.59000015258789,-1.116267825855532,38.58000183105469,0.0023166063352058064
6225,2004-11-11,39.02999877929688,39.2400016784668,38.77999877929688,39.099998474121094,2158900.0,0.004633212670412057,1.6285421571191503,0.4666598850515777,89.13528912226333,73.08915466181804,-1.5837825932130727,-2.4589967983096983,-2.2544512218385577,-2.470229754481771,15.05830758236366,0.46000289916991477,0.7565627722414376,2.163999176025399,-0.3953296098416885,4.723327961892487,0.8843347830918518,3.4436635689589465,-1.7719619244851046,82.78133984104647,6.329055065209559,1.2796643929335456,11,-1.569997787475593,-1.8599987030029368,-2.4274988174438548,-2.549999237060554,-0.43000030517578836,3,-0.004099406928420923,-1.448984040482707,38.849998474121094,-1.813564801344842,39.0099983215332,1.3571525885558584,38.59000015258789,-0.004099406928420923
6226,2004-11-12,39.2400016784668,39.27999877929688,38.75,38.93000030517578,1952700.0,0.005380551005328416,1.7179732968160963,-4.428610354223883,90.57818417071553,77.29481268987433,-1.4177006529470049,-2.518532375602007,-2.454336052131765,-2.6597011034347275,15.446516468552273,0.5299987792968821,0.9489441517659358,2.1965019226074247,-0.5077271118019837,4.900730957016833,0.8443874054027205,3.548616439812129,-1.656850573940531,95.79839206031697,11.9085315559323,1.3521145172047058,11,-1.5000019073486328,-2.0700016021728516,-2.557501792907715,-2.7600021362304688,-0.470001220703125,4,-0.0028032774119868265,1.6285421571191503,39.02999877929688,-1.448984040482707,38.849998474121094,-1.813564801344842,39.0099983215332,-0.0028032774119868265
6227,2004-11-15,39.47999954223633,39.5099983215332,39.0,39.2400016784668,1759200.0,0.0061161532493316795,2.4000406907250578,0.774183227711807,90.59831289181167,80.21108245945618,-1.2743809262125083,-2.654409058815226,-2.694435980948896,-2.8759667102563355,17.194349238592498,0.5099983215332031,1.1440666301054065,2.2839998245239244,-0.6117714862634287,5.179771135311277,0.8361141691302478,3.731885479917601,-1.6237524679498918,97.14297132435486,8.644401516270179,1.4478856553936763,11,-1.2800006866455078,-2.200000762939453,-2.797499656677246,-3.0,-0.529998779296875,0,-0.007598764957927662,1.7179732968160963,39.2400016784668,1.6285421571191503,39.02999877929688,-1.448984040482707,38.849998474121094,-0.007598764957927662
6228,2004-11-16,38.68999862670898,39.400001525878906,38.650001525878906,39.25,2287300.0,-0.02001015513392279,-1.3437662051248427,-2.3333598245223937,75.30121174099571,80.77646425831315,-0.23296877378795244,-1.7534749765409643,-1.9127520162094171,-2.06259463282494,18.996138988632094,0.8299980163574219,1.355546765190077,1.3664989471435476,-1.5579121332032528,4.290910027490348,-0.09570659302985263,2.828704487316948,-0.5360763279181242,4.6508430068789615,-80.1628948822321,1.4622055401734,11,-0.4200000762939382,-1.4099998474121023,-2.0074987411498952,-2.209999084472649,0.050003051757819605,1,0.008012442085666427,2.4000406907250578,39.47999954223633,1.7179732968160963,39.2400016784668,1.6285421571191503,39.02999877929688,0.008012442085666427
6229,2004-11-17,38.22000122070313,38.70000076293945,38.099998474121094,38.70000076293945,2718100.0,-0.012147775205176403,1.5000119209403238,0.8571399377388201,70.35649897976502,80.51304161690427,0.45759405402174735,-1.180167012372678,-1.4541254796815792,-1.5776296362234845,20.289217220114566,0.6000022888183594,1.5493575151298273,0.792501449584968,-2.1024879600395465,3.6874908592094826,-0.6549932552272892,2.2399961543972253,1.289997100830071,8.510834011953223,-73.65643767704299,1.4474947048122562,11,0.42499732971190696,-0.9400024414062571,-1.6375017166137766,-1.740001678466804,0.3899993896484304,2,0.0185766368863447,-1.3437662051248427,38.68999862670898,2.4000406907250578,39.47999954223633,1.7179732968160963,39.2400016784668,0.0185766368863447
6230,2004-11-18,38.810001373291016,38.900001525878906,38.11000061035156,38.20000076293945,2423400.0,0.015436947507690979,1.0,-1.2708358168625862,75.34724682754192,80.77170267427003,0.030728130626016537,-1.6408584001005124,-2.0417827091281353,-2.1481213713242937,21.433742970137963,0.7900009155273438,1.6559264684184143,1.2470014572143526,-1.6400448457901504,4.134047760218856,-0.19652169428790245,2.6905246087166077,0.6717969512939419,50.354820993282345,-31.367461319942763,1.4435231515022517,11,-0.0050029754638671875,-1.5300025939941406,-2.245001792907715,-2.3300018310546875,-0.020000457763671875,3,-0.012625654757230098,1.5000119209403238,38.22000122070313,-1.3437662051248427,38.68999862670898,2.4000406907250578,39.47999954223633,-0.012625654757230098
6231,2004-11-19,38.099998474121094,38.93999862670898,38.0099983215332,38.81999969482422,2347300.0,-0.018294328112509306,-1.0666638409697633,-1.1803286889961728,65.53396500108025,79.39721380384717,0.743688984669447,-0.7653213044101719,-1.3460206819132807,-1.4225406335817183,22.075778545920738,0.9300003051757741,1.7154759664523382,0.4069986343383789,-2.318546096686177,3.1325433653629347,-0.955773731173899,1.7697709998506568,1.3541638534545868,6.000010172526041,-71.27236189071762,1.3627723655122763,11,0.6599998474121094,-0.8199996948242188,-1.5899982452392578,-1.6199989318847656,0.69000244140625,4,0.013123360105633974,1.0,38.810001373291016,1.5000119209403238,38.22000122070313,-1.3437662051248427,38.68999862670898,0.013123360105633974
6232,2004-11-22,38.25,38.560001373291016,37.84000015258789,38.22999954223633,2480800.0,0.003937048081007033,1.2499925494567063,-0.02777836646462934,61.827950373402714,77.3965741193719,0.6038922325408578,-0.7323461724468032,-1.513971727297907,-1.5469923557365206,22.141664066635077,0.720001220703125,1.7126507132383608,0.4170001983642564,-2.1033601107669924,2.937360507495505,-0.843179956201368,1.6771803529298808,1.1463957673339848,26.28201836432772,-47.13842333995665,1.2601801545656248,11,0.4249992370605469,-0.970001220703125,-1.739999771118164,-1.7700004577636719,0.5400009155273438,0,0.0135947832095078,-1.0666638409697633,38.099998474121094,1.0,38.810001373291016,1.5000119209403238,38.22000122070313,0.0135947832095078
6233,2004-11-23,38.209999084472656,38.45000076293945,37.959999084472656,38.099998474121094,2421000.0,-0.0010457755693422666,-1.5128330529363434,5.499904634751097,60.03682620238391,75.41283170110667,0.5794105418029432,-0.5197326927151238,-1.471800650690625,-1.4817341425775794,22.21111012275762,0.4900016784667969,1.6479296998524688,0.25049934387207173,-2.06010337328798,2.5611020610321233,-0.9048020147079541,1.4058007024520975,1.093012945976561,33.63631319401599,-36.835818787514846,1.155301358580025,11,0.4650001525878906,-0.9300003051757812,-1.6999988555908203,-1.7299995422363281,0.15999984741211648,1,0.019366702334403074,1.2499925494567063,38.25,-1.0666638409697633,38.099998474121094,1.0,38.810001373291016,0.019366702334403074
6234,2004-11-24,38.540000915527344,38.72000122070313,38.27999877929688,38.27999877929688,1975200.0,0.008636530723937996,-2.384606355820485,2.36364266888605,57.367381291060454,71.88306416430635,0.22441033844894775,-0.6989095363040221,-1.7960752516369354,-1.7846226646615406,23.281979485546007,0.5100021362304759,1.5693982013973695,0.4620010375976591,-1.7005278641523418,2.62452993934766,-0.6192634132773449,1.543265488472663,0.6752304022501932,63.63652126870112,-2.9724541341426374,1.081264450875002,11,0.13499832153320312,-1.2600021362304688,-2.0625009536743164,-2.0600013732910156,1.8400001525878835,2,0.005189433269029209,-1.5128330529363434,38.209999084472656,1.2499925494567063,38.25,-1.0666638409697633,38.099998474121094,0.005189433269029209
6235,2004-11-26,38.61999893188477,38.88000106811523,38.56999969482422,38.599998474121094,570000.0,0.0020757139194877983,-6.750226503266238,0.07692420552249195,50.456587797674864,67.42510901174627,0.08955541311467385,-0.6076522478453015,-1.862850762053064,-1.8479439441056797,24.485064861712793,0.3400001525878835,1.4303742760422153,0.41349906921387714,-1.5366293959389594,2.3636275343667137,-0.5615651633625447,1.388563301790299,0.5127185159813834,70.90907829850505,7.735813527369714,0.9750642325764188,11,0.055000305175774145,-1.3400001525878977,-2.389998435974128,-2.039999008178718,1.470001220703118,4,-0.00025888974131882403,-2.384606355820485,38.540000915527344,-1.5128330529363434,38.209999084472656,1.2499925494567063,38.25,-0.00025888974131882403
6236,2004-11-29,38.459999084472656,38.7599983215332,38.29999923706055,38.63000106811523,2308600.0,-0.0041429272873443335,1.139548087756496,-8.499904634747722,48.565110445106704,62.75475318433461,0.14223365642128982,-0.258495655575679,-1.6931493210146158,-1.668994709230894,25.397403039934417,0.45999908447265625,1.2998010838601814,0.12499923706054972,-1.4928028709156322,1.7428013450367317,-0.6839018169275377,0.9339002910486371,0.5951553256768065,59.6152294318311,0.2526936655622052,0.8089010539880906,11,0.1600017547607422,-1.1800003051757812,-2.2299985885620117,-1.789999008178711,2.6599998474121165,0,0.00858039102730812,-6.750226503266238,38.61999893188477,-2.384606355820485,38.540000915527344,-1.5128330529363434,38.209999084472656,0.00858039102730812
6237,2004-11-30,38.18000030517578,38.77000045776367,38.150001525878906,38.599998474121094,3240800.0,-0.007280259645401799,-1.5833518771656547,2.470548636822722,40.54672653159115,58.89314371662299,0.24410517955129762,0.1886951108889363,-1.4003773717890198,-1.3745160801190295,26.607555992526592,0.6199989318847656,1.0914748920580593,-0.2549995422363267,-1.5209170766563602,1.0109179921837068,-0.8879583094463399,0.3779592249736865,0.8022448495199868,23.913124603500577,-30.471815012372787,0.6329587672100156,11,0.20999908447265625,-0.9000015258789062,-1.9499998092651367,-1.4449996948242188,2.9599990844726562,1,0.015976967141848597,1.139548087756496,38.459999084472656,-6.750226503266238,38.61999893188477,-2.384606355820485,38.540000915527344,0.015976967141848597
6238,2004-12-01,38.97999954223633,39.040000915527344,38.11000061035156,38.22999954223633,2873000.0,0.020953358582139536,1.1379249866266783,-1.7857220708446866,51.29225647189981,56.77489454908241,-0.5704167812175527,-0.4741591441535178,-2.1812677657159156,-2.154118812995385,27.777492031443774,0.9300003051757812,0.8582541479865,0.4424997329711928,-0.6270772045829744,1.51207667052536,-0.09228873580588726,0.9772882017482729,-1.1399993896484375,93.54824154819232,40.7161718508136,0.5347884687770832,12,-0.5399990081787109,-1.7000007629394531,-2.945000648498535,-2.385000228881836,2.520000457763672,2,-0.004874259336589137,-1.5833518771656547,38.18000030517578,1.139548087756496,38.459999084472656,-6.750226503266238,38.61999893188477,-0.004874259336589137
6239,2004-12-02,38.91999816894531,39.2400016784668,38.599998474121094,38.75,2874100.0,-0.0015392861466302366,-1.7234108174793845,0.22666422526041666,48.87983168729132,53.83407064461012,-0.4477660808033974,-0.2871124962863405,-2.0805389913550627,-2.086157483065257,28.643256749866737,0.6400032043457031,0.5903813336696118,0.2924983978271456,-0.5546605464982193,1.1396573421525105,-0.1310810743355333,0.7160778699898245,-1.0559980010986294,71.6811321200582,21.702314227823607,0.42357947216268077,12,-0.37999725341796875,-1.4699993133544922,-2.919999122619629,-2.3599987030029297,2.720001220703125,3,-0.01413153296341596,1.1379249866266783,38.97999954223633,-1.5833518771656547,38.18000030517578,1.139548087756496,38.459999084472656,-0.01413153296341596
6240,2004-12-03,38.97999954223633,39.25,38.599998474121094,38.709999084472656,2245000.0,0.0015416592012815755,-1.6530583646682393,1.5882550937976843,47.26888634932033,51.804617461081236,-0.5376577348212948,-0.26708463908674673,-2.090538999396678,-2.1339370411129366,29.056347409501015,0.6500015258789062,0.4511809478043318,0.29299983978271626,-0.46940891016135566,1.0554085897267882,-0.0882045351893197,0.6742042147547522,-1.0609593139648439,76.31573663851374,30.805414449682914,0.38120437497203635,12,-0.4349994659423828,-1.4099998474121094,-2.9800004959106445,-2.4200000762939453,2.6899986267089844,4,0.035915893851202974,-1.7234108174793845,38.91999816894531,1.1379249866266783,38.97999954223633,-1.5833518771656547,38.18000030517578,0.035915893851202974
6241,2004-12-06,38.93000030517578,39.04999923706055,38.54999923706055,38.7400016784668,1979800.0,-0.0012826895240563019,1.3256003761499633,0.703697424377287,43.98250749791945,49.82179047491644,-0.39955916907823763,-0.19976185553362313,-1.9965359585922684,-2.0773114866531657,28.48291616451028,0.5,0.36443189902591655,0.2255006790161147,-0.542613147020198,0.9936145050524274,-0.15855623400204166,0.6095575920342711,-0.9311024906005869,71.9298363025525,31.58953767628661,0.3840569130181549,12,-0.3250007629394531,-1.3600006103515625,-2.9300012588500977,-2.3700008392333984,2.9899978637695312,0,0.029797067513967823,-1.6530583646682393,38.97999954223633,-1.7234108174793845,38.91999816894531,1.1379249866266783,38.97999954223633,0.029797067513967823
6242,2004-12-07,38.2400016784668,38.93000030517578,38.150001525878906,38.91999816894531,3348700.0,-0.017724084800925355,1.2285655119045673,-3.5789547653944225,44.96647846360771,48.14730739283019,0.3228200204807905,0.48767466408726534,-1.2767364913520254,-1.3881443714253692,27.507633672778308,0.779998779296875,0.16480990287087138,-0.446998023986815,-1.2415873324941131,0.34759128452048316,-0.8442926782404641,-0.049703369733165914,-0.16603773276611378,11.40360857169627,-32.06933299589275,0.3972946542536487,12,0.4399986267089844,-0.6700019836425781,-2.2400026321411133,-1.680002212524414,3.0399971008300852,1,0.07531373240079442,1.3256003761499633,38.93000030517578,-1.6530583646682393,38.97999954223633,-1.7234108174793845,38.91999816894531,0.07531373240079442
6243,2004-12-08,38.310001373291016,38.540000915527344,38.13000106811523,38.2400016784668,2448500.0,0.0018305358721686371,-1.8275762279339296,-0.10294125896879225,51.10565202680212,47.45155969680149,0.30005099374806576,0.38213642086829935,-1.3048690642860379,-1.4552238879757056,25.985347208500144,0.4099998474121165,0.07594094754949055,-0.34199848175048686,-1.1383477372591457,0.454350773758172,-0.7401731095048163,0.056176146003842575,0.9399986267089844,16.071471146215973,-30.50932768047957,0.39817462775433016,12,0.3699989318847656,-0.4600028991699219,-2.3950023651123047,-1.7500019073486328,3.3199996948242116,2,0.07387099751790771,1.2285655119045673,38.2400016784668,1.3256003761499633,38.93000030517578,-1.6530583646682393,38.97999954223633,0.07387099751790771
6244,2004-12-09,38.93999862670898,38.95000076293945,38.22999954223633,38.43000030517578,1925400.0,0.016444720199284113,1.7169724407465254,7.285722070844585,51.58147486755289,47.57654714901016,-0.2986454062929269,-0.2537841803395011,-1.8957762614216804,-2.0742967761342115,24.616144587519504,0.720001220703125,0.028030904220251784,0.28349876403807883,-0.5185581295351938,1.0855556576113514,-0.11752968274856102,0.6845272108247187,0.2876013946533291,72.32127955967407,25.134836024733488,0.40102844678663646,12,-0.259998321533196,-0.739999771118157,-2.8324995040893484,-2.3799991607665945,4.220001220703132,3,0.0657422050224501,-1.8275762279339296,38.310001373291016,1.2285655119045673,38.2400016784668,1.3256003761499633,38.93000030517578,0.0657422050224501
6245,2004-12-10,38.86999893188477,39.02999877929688,38.650001525878906,38.68999862670898,1613300.0,-0.001797629617176999,-1.9231175538471115,0.3529429364290156,61.09511575471161,48.968769961188485,-0.21171829784756113,-0.20699880934594006,-1.7654169375976565,-1.985844924873028,23.216154806908456,0.37999725341797586,-0.002732434254568261,0.22149906158448118,-0.5679648340315353,1.0109629572004977,-0.1732328862235235,0.6162310093924859,0.3356491104125894,80.43471049707355,26.88022027103935,0.39473194780800713,12,-0.18999862670899148,-0.6000003814697337,-2.644998550415046,-2.30999946594239,4.159999847412109,4,0.07126319871059872,1.7169724407465254,38.93999862670898,-1.8275762279339296,38.310001373291016,1.2285655119045673,38.2400016784668,0.07126319871059872
6246,2004-12-13,39.13000106811523,39.349998474121094,38.56999969482422,38.86999893188477,2019300.0,0.006689018352845411,1.2285776566757494,1.4444538634338764,62.290524521164635,51.384747515585545,-0.4097785448730704,-0.5013699538755318,-1.968530744690547,-2.2268133705295057,21.868249956268496,0.779998779296875,-0.029420424621058316,0.4870012283325096,-0.28648260737854514,1.2604850640435643,0.10025931047698577,0.8737431461880334,-1.0,81.96738739583775,23.93191245376738,0.38674191785552714,12,-0.40000152587889914,-0.4850025177001882,-2.710000991821282,-2.5700016021728445,3.9399986267089915,0,0.06491175649110281,-1.9231175538471115,38.86999893188477,1.7169724407465254,38.93999862670898,-1.8275762279339296,38.310001373291016,0.06491175649110281
6247,2004-12-14,39.18000030517578,39.36999893188477,38.95000076293945,39.25,2125200.0,0.0012777724430295123,1.7096869462491833,-0.2692273834326272,63.509780086197416,52.74225013939639,-0.33861985987552856,-0.606070293552051,-1.9634339339965265,-2.254420909372783,20.237970172384813,0.4199981689453196,-0.015434900953863462,0.5520004272460923,-0.16252818885324416,1.2665290433454288,0.19473611919642764,0.909264735295757,-1.025599288940434,84.67750370703034,22.582637274687762,0.3572643080496682,12,-0.43000030517578125,-0.5050010681152344,-2.3100013732910156,-2.3100013732910156,3.040000915527351,1,0.06993358454383602,1.2285776566757494,39.13000106811523,-1.9231175538471115,38.86999893188477,1.7169724407465254,38.93999862670898,0.06993358454383602
6248,2004-12-15,39.0,39.290000915527344,38.70000076293945,39.09000015258789,2050100.0,-0.0045941884577270775,1.4081556391153047,1.2857220708446866,56.68604328800789,53.60960698392046,-0.17375648528004461,-0.42336058657094355,-1.734773626744456,-2.0466210348643585,19.0924237580444,0.5900001525878906,0.019807090068212574,0.3565000534057603,-0.3768919411131435,1.089892047924664,-0.01019594385368805,0.7231960506652086,-0.7969750671386748,67.54393596659084,5.410927441839242,0.3666959972594506,12,-0.25,-0.3250007629394531,-2.0100011825561523,-2.095001220703125,2.700000762939453,2,0.05846150716145848,1.7096869462491833,39.18000030517578,1.2285776566757494,39.13000106811523,-1.9231175538471115,38.86999893188477,0.05846150716145848
6249,2004-12-16,38.93000030517578,39.25,38.709999084472656,39.040000915527344,2010800.0,-0.0017948639698517344,1.0377439972361375,1.2222269317170347,54.518975079880654,54.415172398427146,-0.11419791181020855,-0.31351640368954037,-1.6349444469490635,-1.969703930866551,18.973206793372068,0.5400009155273438,0.12403498431475413,0.25100040435791016,-0.4645971719602855,0.9665979806761058,-0.10679838380119122,0.6087991925170115,-0.6802964123535205,45.00011920940284,-15.360891183002927,0.3577987881590995,12,-0.18000030517578125,-0.2550010681152344,-1.614999771118164,-1.760000228881836,3.040000915527351,3,0.06935527207228098,1.4081556391153047,39.0,1.7096869462491833,39.18000030517578,1.2285776566757494,39.13000106811523,0.06935527207228098
6250,2004-12-17,38.31999969482422,38.93000030517578,38.20000076293945,38.52000045776367,3880100.0,-0.015669165311320676,-2.318190093893864,1.8181786655569427,48.19588287691299,54.88332521831532,0.4384432146649857,0.27182910900867086,-0.9912714677390042,-1.3505146249424342,18.213991688717375,0.7299995422363281,0.0969907511685193,-0.33450012207030966,-1.0646182326629017,0.39561798852228236,-0.6995591773666021,0.0305589332259828,1.049999237060554,10.25633501571521,-48.125342262517826,0.365059055296295,12,0.43000030517578125,0.3549995422363281,-1.0049991607666016,-1.1499996185302734,3.740001678466797,4,0.12630480665796084,1.0377439972361375,38.93000030517578,1.4081556391153047,39.0,1.7096869462491833,39.18000030517578,0.12630480665796084
6251,2004-12-20,38.599998474121094,38.7400016784668,38.31999969482422,38.40999984741211,2184000.0,0.007306857555499757,-1.270287546523976,-0.9499895096225371,55.41235136926103,56.04397776338791,0.11925146606605352,0.03289631348841482,-1.212372993590023,-1.6196032439723638,17.605183113202745,0.4200019836425781,0.0936559346206991,-0.07950134277344034,-0.7623888376222467,0.6033861520753661,-0.4209450901978471,0.2619424046509664,0.7466004943847722,34.18789206672123,-27.37429624038407,0.3414437474244045,12,0.15000152587890625,0.07500076293945312,-1.2849979400634766,-1.4299983978271484,3.5400009155273438,0,0.11476685182114266,-2.318190093893864,38.31999969482422,1.0377439972361375,38.93000030517578,1.4081556391153047,39.0,0.11476685182114266
6252,2004-12-21,38.77000045776367,38.97999954223633,38.31999969482422,38.54999923706055,2329300.0,0.0044041966415244715,1.0625014901175405,1.157909530788845,46.7692448542668,55.562154744217324,0.0361361217781635,-0.10134721070745911,-1.3151298896484604,-1.7699315279270849,17.445411596197026,0.6599998474121094,0.09782718645868016,0.06450061798095419,-0.5884752532474309,0.7174764892093393,-0.2619873176332419,0.3909885535951503,0.5536665466308648,52.29354266335826,-5.006883775106111,0.3264879356141937,12,0.0149993896484375,-0.095001220703125,-1.3150005340576172,-1.6000003814697266,4.099998474121101,1,0.11091047681944177,-1.270287546523976,38.599998474121094,-2.318190093893864,38.31999969482422,1.0377439972361375,38.93000030517578,0.11091047681944177
6253,2004-12-22,38.95000076293945,39.060001373291016,38.72999954223633,38.849998474121094,2544300.0,0.004642772841126908,1.062488824251672,0.4545533361076432,50.4451424852138,55.435895590624085,-0.048649104739411086,-0.23512067119619928,-1.4298875504678819,-1.933322785691054,17.32787387224257,0.3300018310546875,0.1275700568765359,0.20750083923339702,-0.4101641438211132,0.8251658222879072,-0.1013316522938581,0.5163333307606521,0.3511929166259833,71.4286233292522,15.28849460583929,0.3088324915272534,12,-0.16500091552734375,-0.3299999237060547,-1.2100019454956055,-1.6700019836425781,3.6599998474121094,2,0.08395379701442907,1.0625014901175405,38.77000045776367,-1.270287546523976,38.599998474121094,-2.318190093893864,38.31999969482422,0.08395379701442907
6254,2004-12-23,38.7400016784668,39.099998474121094,38.70000076293945,38.93000030517578,1708500.0,-0.005391503988684598,-1.9629409853205046,-1.899942780850658,46.59093618395525,53.82432008276227,0.14527409796839663,-0.009876131986338521,-1.1467141658217272,-1.7042544386082028,16.856813426722184,0.3999977111816406,0.20126932759800553,-0.012498283386229048,-0.6227912287981283,0.5977946620256702,-0.3176447560921787,0.2926481893197206,0.5391681427661226,60.0002543137978,6.147322757196271,0.30514647270594997,12,0.0449981689453125,-0.13500213623046875,-0.9650030136108398,-1.4600028991699219,4.209999084472656,3,0.07640678771880238,1.062488824251672,38.95000076293945,1.0625014901175405,38.77000045776367,-1.270287546523976,38.599998474121094,0.07640678771880238
6255,2004-12-27,38.61000061035156,39.20000076293945,38.599998474121094,38.97000122070313,1749100.0,-0.003355732123973887,-2.1578662062319305,1.8947537494730031,45.55555791030791,51.96487934822264,0.2620759908081425,0.12578662662320994,-0.9345141471934966,-1.558939904758006,16.147284676090333,0.6000022888183594,0.23881480199212035,-0.14199943542480753,-0.752765575562151,0.4687667047125359,-0.44738250549347924,0.16338363464386418,0.6475858297154886,32.954609492515836,-17.84288443209951,0.3053830700686731,12,0.17499923706054688,-0.005001068115234375,-0.6475019454956055,-1.3300018310546875,5.040000915527344,0,0.08702410145652095,-1.9629409853205046,38.7400016784668,1.062488824251672,38.95000076293945,1.0625014901175405,38.77000045776367,0.08702410145652095
6256,2004-12-28,38.790000915527344,38.93000030517578,38.58000183105469,38.77999877929688,1787200.0,0.004662012492367751,1.4137749598800347,-0.027783664646273108,58.89966359063,51.45264418204848,0.03215632024376447,-0.029748362381113225,-1.0375556968440094,-1.7070960768117516,15.944092512478548,0.34999847412109375,0.23287912405662325,0.02150077819824503,-0.5736819915158122,0.6166835479123023,-0.2760906066587836,0.31909216305527366,0.4464338109971564,53.40916479905673,-2.273430980087973,0.2975913848570282,12,-0.04500007629394531,-0.18500137329101562,-0.747502326965332,-1.5100021362304688,4.989997863769538,1,0.08430008715093162,-2.1578662062319305,38.61000061035156,-1.9629409853205046,38.7400016784668,1.062488824251672,38.95000076293945,0.08430008715093162
6257,2004-12-29,38.790000915527344,38.86999893188477,38.52000045776367,38.650001525878906,1614900.0,0.0,1.3333587650364314,13.996948893984008,57.94701108409393,51.59275171494693,-0.03238891775863806,0.019283178969942583,-0.982866334216844,-1.66391134506992,15.97525827509887,0.34999847412110086,0.19118112272818166,-0.008999252319334516,-0.535792372257724,0.517793867619055,-0.27239581228852927,0.25439730764986024,0.4257051317254579,39.7059318515859,-20.120245011719334,0.2633965599691961,12,-0.06500053405761719,-0.18500137329101562,-0.7700023651123047,-1.5100021362304688,5.379997253417969,2,0.08636242317746667,1.4137749598800347,38.790000915527344,-2.1578662062319305,38.61000061035156,-1.9629409853205046,38.7400016784668,0.08636242317746667
6258,2004-12-30,38.790000915527344,38.93999862670898,38.709999084472656,38.90999984741211,1299700.0,0.0,1.5556002967045839,-0.8571389645776567,46.86197677666506,50.74197412570076,-0.07298509437143963,0.004552536420291631,-0.9177003687708094,-1.6241203358958956,15.66368350141611,0.22999954223632102,0.11972923178900174,0.0005006790161132812,-0.5193560719762971,0.5203574300085236,-0.25942769648008834,0.2604290545123149,0.4053910260391902,39.7059318515859,-17.773842731973915,0.2599283754962045,12,-0.09000015258789062,-0.1250019073486328,-0.8125019073486328,-1.5100021362304688,4.8400001525878835,3,0.10518169425266088,1.3333587650364314,38.790000915527344,1.4137749598800347,38.790000915527344,-2.1578662062319305,38.61000061035156,0.10518169425266088
6259,2004-12-31,38.36999893188477,38.97999954223633,38.349998474121094,38.97999954223633,2348900.0,-0.01082758375173043,1.0655752057433023,5.083383666592432,40.875930700733385,49.92864610612524,0.28969102620960285,0.40183980600880176,-0.43606929838693276,-1.1753072322428793,14.725443116846188,0.6300010681152344,0.022513011840821662,-0.39200134277343324,-0.940207820115532,0.15620513456866547,-0.6661045814444861,-0.11789810410238033,0.805485186109216,2.352988695063733,-50.0658567962409,0.2741032386710496,12,0.3900012969970632,0.37000083923339133,-0.3924999237060618,-1.0900001525878977,5.290000915527337,4,0.1105030439535255,1.5556002967045839,38.790000915527344,1.3333587650364314,38.790000915527344,1.4137749598800347,38.790000915527344,0.1105030439535255
6260,2005-01-03,40.38000106811523,40.459999084472656,39.65999984741211,39.75,9757800.0,0.05238473266050003,1.0253219568020164,-1.0327876028716516,63.91980479648747,50.873918709150395,-1.56158763666172,-1.5788483420158101,-2.3585257428189053,-3.1520222673068474,14.6022013669818,2.0900001525878835,0.015851365706417653,1.5480007171630774,0.6418902560347988,2.454111178291356,1.094945486598938,2.0010559477272167,-2.180000305175774,96.20862591389962,45.56416139480474,0.4530552305641385,1,-0.9900016784667898,-1.095001220703118,-2.4025020599365163,-3.1000022888183523,2.9399986267089915,0,0.06364535975343366,1.0655752057433023,38.36999893188477,1.5556002967045839,38.790000915527344,1.3333587650364314,38.790000915527344,0.06364535975343366
6261,2005-01-04,40.09000015258789,40.349998474121094,39.900001525878906,40.349998474121094,6618200.0,-0.007181795637849264,2.461537332922517,-0.4126950487735513,59.619434119149076,52.30171751635954,-1.1599881519345487,-1.2622009952417272,-1.9632012654831072,-2.825771517099696,14.586948508798333,0.479999542236321,0.01876962583209263,1.1999998092651367,0.1332189829147481,2.2667806356155253,0.666609396089946,1.7333902224403275,-1.844799423217772,82.46451067030178,34.63271037177202,0.5333904131751929,1,-0.6850013732910156,-0.8050003051757812,-2.1125011444091797,-2.8100013732910156,3.4000015258789062,1,0.08880023346822585,1.0253219568020164,40.38000106811523,1.0655752057433023,38.36999893188477,1.5556002967045839,38.790000915527344,0.08880023346822585
6262,2005-01-05,41.11999893188477,41.400001525878906,40.02999877929688,40.09000015258789,6850200.0,0.02569216201986957,-1.3826103109471886,-3.9615593409334604,68.99638697945343,54.362966904608385,-2.0356545630412555,-2.1769902250659143,-2.872124392021412,-3.8146000994029166,15.829990205222122,1.3700027465820241,0.12799132708802574,2.0859987258911232,0.6687161105230928,3.5032813412591537,1.3773574182071116,2.794640033575135,-2.8305022354126024,90.81959626785425,43.6024650962323,0.7086413076840143,1,-1.2449989318847727,-1.3649978637695384,-3.169999122619636,-3.8400001525878977,1.690002441406243,2,0.06468871392283826,2.461537332922517,40.09000015258789,1.0253219568020164,40.38000106811523,1.0655752057433023,38.36999893188477,0.06468871392283826
6263,2005-01-06,41.13999938964844,41.31999969482422,40.86000061035156,41.04999923706055,4816400.0,0.0004863924679763265,1.0444369092527443,0.08737889247725933,69.98188538262139,56.961961260015734,-1.9135665574782053,-2.0807866006905584,-2.7757351793779748,-3.805669797311417,17.18188063127042,0.45999908447265625,0.19431201959650934,1.9644992828369112,0.30686041864759517,3.6221381470262273,1.1356798507422496,2.793318714931573,-2.726082499999997,91.47534832528704,42.161103320862885,0.828819432094658,1,-1.2649993896484375,-1.3849983215332031,-3.3050003051757812,-3.8600006103515625,1.1100006103515625,3,0.07365091940325308,-1.3826103109471886,41.11999893188477,2.461537332922517,40.09000015258789,1.0253219568020164,40.38000106811523,0.07365091940325308
6264,2005-01-07,41.5,41.79999923706055,41.02000045776367,41.18999862670898,2946400.0,0.008750622646876982,-1.4000046950285516,3.4444538634341484,80.11360270265209,60.80174401472064,-2.05722896062597,-2.3601719583232494,-3.0285596903757863,-4.138663688497097,18.076812252438046,0.779998779296875,0.30751251413826,2.196499824523926,0.245950653591116,4.1470489954567356,1.2212252390575244,3.171774409990327,-2.9666397249023433,85.9813400643151,30.415941810844686,0.9752745854664032,1,-1.4250011444091797,-1.5349998474121094,-3.640000343322754,-4.220001220703125,0.8699989318847727,4,0.051325326942535554,1.0444369092527443,41.13999938964844,-1.3826103109471886,41.11999893188477,2.461537332922517,40.09000015258789,0.051325326942535554
6265,2005-01-10,41.63999938964844,41.959999084472656,41.52000045776367,41.72999954223633,3163100.0,0.0033734792686370696,-1.6666743731721132,-0.29032178674705544,79.57195295905828,63.098665055657115,-1.9246173398456037,-2.405332220982764,-3.053677920436755,-4.2598290673073365,18.94102962956805,0.45999908447265625,0.40855612473622216,2.1979991912841825,-0.0005510461945235079,4.396549428762889,1.098724072544833,3.297274310023532,-2.910640776833006,84.46601582175343,25.114356133961913,1.0992751187393517,1,-1.4850006103515625,-1.5949993133544922,-3.6449995040893555,-4.3600006103515625,1.94000244140625,0,0.04851105877455497,-1.4000046950285516,41.5,1.0444369092527443,41.13999938964844,-1.3826103109471886,41.11999893188477,0.04851105877455497
6266,2005-01-11,41.66999816894531,41.810001373291016,41.52000045776367,41.63999938964844,2491200.0,0.00072043179002379,-1.148181638362203,-0.3333192048488959,78.99995498660677,65.4378810448252,-1.6797723993881348,-2.35608154114594,-2.960920288605962,-4.2607285116670255,19.37635310906726,0.29000091552734375,0.5574092182233628,2.1009981155395536,-0.305298982227697,4.507295213306804,0.8978495666559283,3.304146664423179,-2.6821883183973014,84.97404820353476,23.708030567399305,1.203148548883627,1,-1.5149993896484375,-1.6249980926513672,-3.6124982833862305,-4.3899993896484375,1.2700004577636648,1,0.03959687061154171,-1.6666743731721132,41.63999938964844,-1.4000046950285516,41.5,1.0444369092527443,41.13999938964844,0.03959687061154171
6267,2005-01-12,41.91999816894531,41.97999954223633,41.54999923706055,41.7599983215332,2560400.0,0.005999520302026662,2.071402296971431,5.33354526958291,79.28989497175111,69.04098306650144,-1.6082114241194176,-2.51945659691426,-3.092076910995523,-4.4779639759383585,19.85554564851009,0.43000030517578125,0.7458711277954393,2.213998222351073,-0.4019147853530498,4.829911230055195,0.9060417184990115,3.521954726203134,-2.6944131796833304,94.64272941849653,33.230352788466874,1.3079565038520604,1,-1.7549991607666016,-1.8649978637695312,-3.832498550415039,-4.6399993896484375,0.9600028991699148,2,0.03745237543174684,-1.148181638362203,41.66999816894531,-1.6666743731721132,41.63999938964844,-1.4000046950285516,41.5,0.03745237543174684
6268,2005-01-13,41.27999877929688,41.91999816894531,41.25,41.91999816894531,2968200.0,-0.015267161679471286,1.0937462747061488,-3.9999999999999556,73.09086671942526,72.62042040191166,-0.6457712440944974,-1.7917513894090646,-2.362399140385378,-3.8015634602420008,20.6917399745373,0.6699981689453125,0.8705189327591967,1.4599988937377972,-1.224199341254213,4.144197128729807,0.11789977624179215,2.8020980112338023,-1.7789723347374675,27.083184321580028,-33.08233398921001,1.3420991174960064,1,-0.45999908447266336,-1.2249984741211009,-3.154998779296882,-4.000000000000007,0.7200012207031179,3,0.03706401742340826,2.071402296971431,41.91999816894531,-1.148181638362203,41.66999816894531,-1.6666743731721132,41.63999938964844,0.03706401742340826
6269,2005-01-14,41.63000106811523,41.65999984741211,41.349998474121094,41.38999938964844,3061900.0,0.00847873786745068,1.0666810777818752,-0.375002980235074,76.3985821609709,74.00695122018759,-0.541674249980737,-2.033356237271967,-2.6229321778554677,-4.115633916999222,21.573123280991226,0.38000106811522727,1.026377011117603,1.6750011444091726,-1.0910667698259928,4.441069058644338,0.2919671872915899,3.0580351015267553,-1.8810773137881185,52.054973479997976,-11.075318207321182,1.3830339571175845,1,-0.6900005340576101,-1.5400009155273366,-3.3650016784667898,-4.350002288818352,0.4399986267089915,4,0.014893079893760541,1.0937462747061488,41.27999877929688,2.071402296971431,41.91999816894531,-1.148181638362203,41.66999816894531,0.014893079893760541
6270,2005-01-18,43.15999984741211,43.2400016784668,41.27999877929688,41.38000106811523,6129000.0,0.03675231179536831,1.0206190026742101,7.416609711515786,80.90521048539455,76.37203748310375,-1.828104519154465,-3.354130702218683,-4.065437795250631,-5.60139719885823,24.0557032521333,1.9600028991699148,1.2826653326656654,2.9629999160766616,-0.037715587824500574,5.963715419977824,1.4626421641260805,4.463357668027243,-3.1879685142940772,95.97981087552022,30.31367813201574,1.5003577519505802,1,-1.5249996185302734,-2.4399986267089844,-4.720000267028809,-5.880001068115234,-0.8199996948242188,1,-0.018304006448570553,1.0666810777818752,41.63000106811523,1.0937462747061488,41.27999877929688,2.071402296971431,41.91999816894531,-0.018304006448570553
6271,2005-01-19,43.02999877929688,43.099998474121094,42.66999816894531,43.08000183105469,5319800.0,-0.0030120729512240763,8.555951169888097,-0.02809162137603101,79.4444108892586,77.53292902863765,-1.382602926092126,-3.030609281885738,-3.873118256721611,-5.426828795100185,26.672444929749407,0.4900016784667969,1.6220234203800885,2.611498832702644,-0.5429339038874659,5.7659315692927535,1.034282464407589,4.188715200997699,-2.6658110047370016,89.44709939482503,19.650458640916597,1.5772163682950533,1,-0.9799976348877024,-2.309997558593757,-4.554999351501472,-5.750000000000007,-0.36999893188477273,2,0.012781851437616787,1.0206190026742101,43.15999984741211,1.0666810777818752,41.63000106811523,1.0937462747061488,41.27999877929688,0.012781851437616787
6272,2005-01-20,43.06999969482422,43.27000045776367,42.790000915527344,42.79999923706055,4122000.0,0.0009296053140159799,-2.3103747648676025,-5.399679584987036,79.55798019309543,78.59693956313477,-1.2481651579180735,-2.8795854983009193,-3.8493733409412982,-5.419661274426602,29.018202837177988,0.4799995422363281,1.7296765414074997,2.436499786376956,-0.8290466305160109,5.702046203269923,0.8037265779304761,4.069272994823436,-2.360714251795507,90.09897437543789,15.814626040457384,1.6327732084464834,1,-0.9249992370605469,-2.3349990844726562,-4.382500648498535,-5.790000915527344,-0.23999786376953125,3,-0.0030183670544781105,8.555951169888097,43.02999877929688,1.0206190026742101,43.15999984741211,1.0666810777818752,41.63000106811523,-0.0030183670544781105
6273,2005-01-21,42.22000122070313,43.150001525878906,42.150001525878906,43.150001525878906,4783500.0,-0.019735279316085763,1.1505369287185083,-3.4444397349496056,75.09779200206918,78.03962726307,-0.25575271577265113,-1.8678094526784221,-2.957731658926818,-4.5215293674827635,30.853678487621455,1.0,1.8763659589545085,1.4230012893676829,-1.8149704781815217,4.6609730569168875,-0.19598459440691585,3.0419871731422816,-1.1522156756115223,47.236263746796496,-34.65372592682827,1.6189858837746018,1,0.03999900817870383,-1.4850006103515696,-3.5075016021728587,-4.940002441406257,1.3199996948242116,4,0.015632397639260498,-2.3103747648676025,43.06999969482422,8.555951169888097,43.02999877929688,1.0206190026742101,43.15999984741211,0.015632397639260498
6274,2005-01-24,41.70000076293945,42.43000030517578,41.68000030517578,42.22000122070313,4162500.0,-0.012316448193485319,-1.6785648599123983,0.5591400936856645,60.679608654054,75.94047789584731,0.33034013997057343,-1.1749220449482962,-2.39611378882789,-3.958325690746072,32.40035649881744,0.75,1.8696889590910928,0.7550008773803683,-2.355161734917246,3.8651634896779825,-0.8000804287684389,2.3100821835291754,-0.3239051300737543,21.105609517182135,-56.53704819251581,1.5550813061488058,1,0.5599994659423828,-0.9650001525878906,-2.9875011444091797,-4.420001983642578,2.0699996948242188,0,0.007194226176781449,1.1505369287185083,42.22000122070313,-2.3103747648676025,43.06999969482422,8.555951169888097,43.02999877929688,0.007194226176781449
6275,2005-01-25,41.97000122070313,42.150001525878906,41.599998474121094,41.81999969482422,3081800.0,0.0064748310029683065,1.1568656783400901,-0.28846421890475243,65.25974930750249,74.41378837594684,0.12524395726187976,-1.244077574380114,-2.6263041800956657,-4.180559541075461,33.97941023581782,0.5500030517578125,1.8673326206468488,0.857001304626472,-2.0802801245609928,3.7942827338139367,-0.6116394099672604,2.3256420192202043,1.2999992370605398,22.15582677183383,-52.60999087759794,1.468640714593731,1,0.28999900817870383,-1.2350006103515696,-3.2575016021728587,-4.690002441406257,2.680000305175774,1,0.0023826178511465734,-1.6785648599123983,41.70000076293945,1.1505369287185083,42.22000122070313,-2.3103747648676025,43.06999969482422,0.0023826178511465734
6276,2005-01-26,42.060001373291016,42.34000015258789,41.88999938964844,41.97999954223633,1984000.0,0.0021443924224497923,-2.46151588955075,0.5333401149483497,59.003852697180335,72.1597836787723,0.1077105108888432,-1.1347139688110985,-2.6813977161135654,-4.238709942362888,35.76215065737559,0.4500007629394531,1.783031240214541,0.783501434326169,-1.9674619443510295,3.5344648130033676,-0.5919802550124302,2.1589831236647683,1.1765990447998078,27.545051064344957,-43.32331631640788,1.3754816893385993,1,0.1999988555908203,-1.2650012969970703,-3.347501754760742,-4.780002593994141,2.979999542236328,2,0.0066571272029172235,1.1568656783400901,41.97000122070313,-1.6785648599123983,41.70000076293945,1.1505369287185083,42.22000122070313,0.0066571272029172235
6277,2005-01-27,42.13999938964844,42.29999923706055,41.849998474121094,41.86000061035156,1930100.0,0.001901997473738204,-1.999974568943594,3.499904634751097,59.46969915903251,70.64632061650644,0.06951138227716314,-1.0022565214082206,-2.732576865341187,-4.292616206431433,37.77475730890835,0.4500007629394531,1.698882788103262,0.6959995269775376,-1.8149817069062735,3.2069807608613488,-0.5594910899643679,1.9514901439194432,1.063868989562991,34.83870015061872,-32.04235213839367,1.2554906169419047,1,0.13500022888183594,-1.3449993133544922,-3.427499771118164,-4.8600006103515625,2.4900016784667898,3,0.012339830690443865,-2.46151588955075,42.060001373291016,1.1568656783400901,41.97000122070313,-1.6785648599123983,41.70000076293945,0.012339830690443865
6278,2005-01-28,42.86999893188477,43.0,41.86000061035156,42.0,3566600.0,0.017323197741091034,1.01769612757956,3.1071525885558837,62.12388926435739,69.06024362799381,-0.45955506637822907,-1.4871684379329437,-3.399212712193794,-4.991535201060124,39.97282506821007,1.1399993896484375,1.6399942439378492,1.2219991683960032,-1.0307802068198342,3.4747785436118406,0.09560948078808451,2.348388856003922,0.3017920492248507,90.71421954103843,25.164896782212793,1.1263896876079182,1,-0.5949993133544993,-2.05999946594239,-4.139999389648445,-5.590000152587898,1.6300010681152273,4,-0.0009329858135437297,-1.999974568943594,42.13999938964844,-2.46151588955075,42.060001373291016,1.1568656783400901,41.97000122070313,-0.0009329858135437297
6279,2005-01-31,42.61000061035156,43.18999862670898,42.41999816894531,42.97999954223633,2358800.0,-0.006064808211129535,-1.0533241102899473,-0.42528665073553246,58.40556139550568,66.56028261800617,-0.05132178061350601,-0.9415043199420978,-3.062413737061405,-4.700375333392586,43.287104757775076,0.7700004577636648,1.55293049265223,0.7500007629394503,-0.9288206472257414,2.428822173104642,-0.08940994214314202,1.5894114680220426,-1.0100021362304688,63.52214083669047,0.35054779924394097,0.8394107050825957,1,-0.1750011444091797,-1.8000011444091797,-3.9075002670288086,-5.3300018310546875,1.3499984741210938,0,0.021825869323030433,1.01769612757956,42.86999893188477,-1.999974568943594,42.13999938964844,-2.46151588955075,42.060001373291016,0.021825869323030433
6280,2005-02-01,42.95000076293945,43.33000183105469,42.349998474121094,42.61000061035156,3633400.0,0.007979351037730176,-1.2790658475459646,-0.9189219840607055,60.52634055595468,64.45827480319463,-0.47409958352972126,-1.1374101297863461,-3.339099319832819,-5.003407705164435,44.30112516155808,0.9800033569335938,1.5528524901207703,0.96150093078613,-0.6315799633107417,2.5545818248830017,0.16496048373769412,1.7580413778345658,-1.3182022857666027,74.32431039193348,13.335949538209846,0.7965404470484361,2,-0.4850006103515625,-2.1100006103515625,-4.255001068115234,-5.670001983642578,1.2299995422363281,1,0.019091959959446125,-1.0533241102899473,42.61000061035156,1.01769612757956,42.86999893188477,-1.999974568943594,42.13999938964844,0.019091959959446125
6281,2005-02-02,43.650001525878906,44.08000183105469,43.33000183105469,43.47999954223633,3231100.0,0.016298038428522288,-2.1915069760646717,0.5000056098464024,63.246582544689836,62.64589728670513,-1.2034608857525768,-1.6411734681935215,-3.9434570162152767,-5.666146344655559,45.571292015353016,1.1300010681152344,1.5219715120018478,1.483501625061038,-0.00877063371252973,2.9757738838346057,0.7373654956742541,2.229637754447822,-1.950274914550782,80.71750413115696,22.995349606711805,0.7461361293867854,2,-0.8100013732910156,-2.4350013732910156,-4.9550018310546875,-6.370002746582031,0.45999908447265625,2,0.02290950664473912,-1.2790658475459646,42.95000076293945,-1.0533241102899473,42.61000061035156,1.01769612757956,42.86999893188477,0.02290950664473912
6282,2005-02-03,43.77999877929688,43.900001525878906,43.41999816894531,43.41999816894531,2805000.0,0.0029781729409770197,-1.6666807951511042,2.1176259396387715,70.76413118003481,62.1643794175902,-1.3657797473223283,-1.6460671918325076,-3.9791644081461257,-5.760301995860807,45.79904218424389,0.48000335693359375,1.294780517540076,1.480498886108407,-0.09109753599928183,3.0520953082160958,0.6947006750545626,2.2662970971622514,-1.9374556547851611,86.48635645061549,23.860456760233248,0.7857982110538447,2,-0.9399986267089915,-2.5649986267089915,-5.104998588562019,-6.500000000000007,0.5600013732910085,3,0.028780314558306985,-2.1915069760646717,43.650001525878906,-1.2790658475459646,42.95000076293945,-1.0533241102899473,42.61000061035156,0.028780314558306985
6283,2005-02-04,44.16999816894531,44.18999862670898,43.86000061035156,43.97000122070313,2167900.0,0.00890816355693591,1.7500079473568129,0.5555461365658999,70.95709342429868,63.3063221698396,-1.620495572005872,-1.8945629044424521,-4.267108510280586,-6.101449474723218,46.1112120344497,0.40999984741209516,1.0858379748329199,1.7189983367919908,0.037684596497740586,3.400312077086241,0.8783414666448621,2.5596552069391194,-2.193207522041014,98.91301868994223,33.50622080420301,0.8406568701471256,2,-1.2749996185302734,-2.8999996185302734,-5.504998207092285,-6.8899993896484375,-0.2599983215332031,4,0.010414374422440753,-1.6666807951511042,43.77999877929688,-2.1915069760646717,43.650001525878906,-1.2790658475459646,42.95000076293945,0.010414374422440753
6284,2005-02-07,43.63000106811523,44.08000183105469,43.31999969482422,44.02000045776367,2361300.0,-0.012225427285839086,1.980388050323874,-1.950026703288424,54.63512777374814,62.125808666089114,-0.869359774700527,-1.2509462569434007,-3.6398653494701207,-5.515404210345174,45.63962024953779,0.8499984741210938,0.8494263676338107,1.0725011825561452,-0.624937972190672,2.7699403373029625,0.2237816051827366,1.9212207599295539,-1.4761537828265574,69.56535260031708,7.694296267014828,0.8487195773734099,2,-0.6100025177001882,-2.360002517700188,-4.947501182556145,-6.350002288818352,-0.19000244140625,0,0.019940383006787687,1.7500079473568129,44.16999816894531,-1.6666807951511042,43.77999877929688,-2.1915069760646717,43.650001525878906,0.019940383006787687
6285,2005-02-08,43.65999984741211,43.900001525878906,43.29999923706055,43.33000183105469,2458400.0,0.0006875722796808592,-2.0769095337304497,-0.8461500841190815,56.33805195213878,61.82960858330672,-0.7089784961115342,-1.182478628730621,-3.5830496253313697,-5.4955194526783515,45.000702876383926,0.6000022888183594,0.6985254373386027,1.001499938964841,-0.7064290878326318,2.7094289657623136,0.14753542556610455,1.8554644523635773,-1.3432604548098155,40.44953452089116,-17.192530138118627,0.8539645133987355,2,-0.6400012969970703,-1.7350006103515625,-4.909999847412109,-6.380001068115234,0.5200004577636719,1,0.0068712606071694715,1.980388050323874,43.63000106811523,1.7500079473568129,44.16999816894531,-1.6666807951511042,43.77999877929688,0.0068712606071694715
6286,2005-02-09,43.31999969482422,43.81999969482422,43.2400016784668,43.66999816894531,1808900.0,-0.007787451987543825,-1.2745265236513779,-1.0606078120845712,52.37192145326514,61.04096661599924,-0.19160049957991987,-0.7510322395746982,-3.153237811332531,-5.108064470758748,44.2845432791694,0.5799980163574219,0.7397748312690169,0.5789997100830107,-1.0867653860973476,2.244764806263369,-0.25388283800717204,1.4118822581731933,-0.8533995634933902,8.420870878106038,-43.251933552685706,0.8328825480901803,2,-0.2950000762939453,-1.2749996185302734,-3.9825000762939453,-5.565000534057617,1.8800010681152344,2,0.01985227646375809,-2.0769095337304497,43.65999984741211,1.980388050323874,43.63000106811523,1.7500079473568129,44.16999816894531,0.01985227646375809
6287,2005-02-10,43.4900016784668,43.58000183105469,42.84000015258789,43.34000015258789,1772100.0,0.003924330213300742,3.484833772599066,-0.4285776566757493,63.83445017988926,61.23102893994722,-0.16758998792033708,-0.8404742694275527,-3.2205743952045225,-5.226107564698395,43.112583165337426,0.7400016784667969,0.7394992468893307,0.6705015182495089,-0.980264647984491,2.3212676844835087,-0.1548815648674875,1.4958846013665053,-0.8855296675057147,48.14831559732601,-3.9169061086247936,0.8253830831169994,2,-0.2200031280517578,-1.3800029754638672,-4.145002365112305,-5.735002517700195,1.779998779296875,3,0.014256125729048774,-1.2745265236513779,43.31999969482422,-2.0769095337304497,43.65999984741211,1.980388050323874,43.63000106811523,0.014256125729048774
6288,2005-02-11,42.810001373291016,43.41999816894531,42.40999984741211,43.40999984741211,4612400.0,-0.015635784753544213,2.2580847607796812,-3.999949137887188,61.684235718151974,61.59532608690792,0.562117293535259,-0.04213306363692482,-2.4694839273567197,-4.49917173201888,42.370036863069515,1.0800018310546875,0.7824015765030481,-0.08599891662597514,-1.5697259288442638,1.3977280955923135,-0.827862422735123,0.6558645894831727,1.3799972534179616,23.95215872776571,-30.706150603096443,0.7418635061091445,2,0.45999717712402344,-0.2850017547607422,-2.9950008392333984,-4.585000991821289,2.9399986267089844,4,0.035739283583658965,3.484833772599066,43.4900016784668,-1.2745265236513779,43.31999969482422,-2.0769095337304497,43.65999984741211,0.035739283583658965
6289,2005-02-14,42.25,42.7400016784668,42.25,42.59000015258789,4003400.0,-0.013081087487196386,-1.8823615209415565,0.5666683620919853,52.777769367940074,60.73437373268408,1.1909202922668385,0.5973237467462695,-1.8414996115863644,-3.884157047141315,41.49235516146188,0.5600013732910156,0.8093656202758339,-0.6770002365112333,-2.0726483736958485,0.7186479006733819,-1.3748243051035445,0.020823832081077853,1.9043986511230386,0.0,-56.341940965479594,0.6978240685923088,2,0.9699993133544922,0.3549995422363281,-2.434999465942383,-4.024999618530273,4.220001220703132,0,0.0392899372168547,2.2580847607796812,42.810001373291016,3.484833772599066,43.4900016784668,-1.2745265236513779,43.31999969482422,0.0392899372168547
6290,2005-02-15,42.36999893188477,42.5,42.099998474121094,42.20000076293945,3135900.0,0.0028402114055567917,-1.1621543600635091,-0.4999943901536185,53.057179918559505,59.60221788533626,1.0951641848513134,0.43753814197535945,-1.8926538614525725,-3.9440542919161032,39.252659189495596,0.40000152587890625,0.764190224658627,-0.5175012588500891,-1.9299993628657077,0.8949968451655295,-1.223750310857902,0.18874779315772372,1.708223773193346,15.697689891946972,-42.45741930744606,0.7062490520078102,2,0.7749996185302663,0.35000038146971946,-2.3499994277954173,-3.944999694824226,3.8600006103515554,1,0.02525371068676141,-1.8823615209415565,42.25,2.2580847607796812,42.810001373291016,3.484833772599066,43.4900016784668,0.02525371068676141
6291,2005-02-16,43.58000183105469,43.61999893188477,41.95000076293945,42.04999923706055,4536600.0,0.028558011085040302,1.0745360157895516,9.000112198186502,61.612928630670616,58.58541760207356,-0.14059774013425397,-0.7685512279885458,-3.016720439532236,-5.0895026129649,37.33749751348446,1.6699981689453196,0.7952280448642668,0.665001487731935,-0.7802152508511142,2.1102182263149842,-0.05760688155959315,1.3876098570234632,0.3795274201660064,97.60496139613463,34.99268595163396,0.7226083692915256,2,-0.5100021362304688,-0.8600025177001953,-3.4800024032592773,-4.905002593994141,1.529998779296875,2,0.013767747795126128,-1.1621543600635091,42.36999893188477,-1.8823615209415565,42.25,2.2580847607796812,42.810001373291016,0.013767747795126128
6292,2005-02-17,42.93999862670898,43.43000030517578,42.77999877929688,43.27000045776367,3211500.0,-0.014685708523528573,-1.0000000000000218,-0.21568710559712842,50.57282886932623,56.32049931818774,0.4109350163501517,-0.14628695279950676,-2.2742018651814107,-4.391523839292375,35.21394929672274,0.8000030517578054,0.7701378076561767,0.03149833679198366,-1.4119514310506744,1.4749481046346418,-0.6902265471293418,0.7532232207133092,0.8587683454492208,59.28137420622163,0.21456051079498195,0.7217248839213278,2,0.07500267028809304,-0.21999931335448508,-2.839999198913567,-4.144998550415032,1.6599998474121165,3,0.05263163037980956,1.0745360157895516,43.58000183105469,-1.1621543600635091,42.36999893188477,-1.8823615209415565,42.25,0.05263163037980956
6293,2005-02-18,42.88000106811523,42.9900016784668,42.52999877929688,42.9900016784668,2218100.0,-0.0013972417445871077,7.363642668885985,0.3333333333333477,52.284267891156475,56.05929266456644,0.3002807938220897,-0.03616271551627648,-2.1125291132405195,-4.268041887412458,34.23199013137638,0.46000289916991477,0.6601496427688431,-0.06149921417237181,-1.4683883244369156,1.345389896092172,-0.7649437693046437,0.6419453409599001,0.7708646073054695,55.688702087806,-2.6982768329233906,0.703444555132272,2,0.04500007629395242,-0.16000175476073508,-2.770001411437981,-4.075000762939446,2.1199989318847727,4,0.05573692467618896,-1.0000000000000218,42.93999862670898,1.0745360157895516,43.58000183105469,-1.1621543600635091,42.36999893188477,0.05573692467618896
6294,2005-02-22,42.0,42.63999938964844,42.0,42.63999938964844,2840100.0,-0.020522412457904093,1.0,5.818143986682936,42.635653871562425,54.53680398894684,1.0334266566062027,0.9143448521309665,-1.1592920205920052,-3.3344579161948573,33.79878583036123,0.8800010681152273,0.46072820613534304,-0.9565002441406278,-2.3131565321985477,0.400156043917292,-1.6348283881695878,-0.27817210011166793,1.5147964824221987,2.993969573758496,-51.17209346855371,0.6783281440289585,2,0.8850002288818359,0.7349987030029297,-1.5625,-3.1949996948242188,2.4199981689453125,1,0.08928571428571419,7.363642668885985,42.88000106811523,-1.0000000000000218,42.93999862670898,1.0745360157895516,43.58000183105469,0.08928571428571419
6295,2005-02-23,42.06999969482422,42.20000076293945,41.310001373291016,42.0,3057100.0,0.0016666594005765312,4.393905765940723,-0.10937462747061488,36.426100396020686,52.765046093697464,0.7980949540770368,0.8982759886953033,-1.151475675497693,-3.339385363170514,33.163953521416914,0.8899993896484375,0.21437141968990403,-0.8915004730224609,-2.2335064550161476,0.45050550897122577,-1.5625034640193007,-0.22049748202562114,1.3196131300393574,32.90039501149354,-17.167365914617207,0.6710029909968434,2,0.3950004577636719,0.6649990081787109,-1.5549993515014648,-2.9850006103515625,1.6399993896484375,2,0.10458762913706976,1.0,42.0,7.363642668885985,42.88000106811523,-1.0000000000000218,42.93999862670898,0.10458762913706976
6296,2005-02-24,42.34000015258789,42.41999816894531,41.68000030517578,42.06999969482422,2658500.0,0.006417885897842979,2.4418786206651824,3.85716621253406,37.91948048456868,49.88560501643962,0.4184689826809489,0.6854724104064829,-1.347300194614732,-3.5459149888669828,32.393653080114944,0.7399978637695312,0.1285857898625835,-0.6354999542236328,-1.9433143214766275,0.6723144130293619,-1.2894071378501337,0.018407229402868097,0.8416515271184295,48.58487255845756,2.9947772944586006,0.6539071836264988,2,0.125,0.4099998474121094,-1.1624994277954102,-2.2749996185302734,1.970001220703125,3,0.09187528048250782,4.393905765940723,42.06999969482422,1.0,42.0,7.363642668885985,42.88000106811523,0.09187528048250782
6297,2005-02-25,42.65999984741211,42.81999969482422,42.060001373291016,42.25,1938200.0,0.007557857668185619,1.0821884879680193,1.5185153788553103,37.18168505902418,47.16309938764765,-0.0353671943380931,0.42839113549395336,-1.5894880506699636,-3.801695096691489,31.829292465221926,0.7599983215332031,0.028681227840444024,-0.34150028228759766,-1.5990883189812166,0.9160877544060213,-0.9702943006344071,0.2872937360592118,0.3344868016526803,80.35703743398076,39.79711821849767,0.6287940183468078,2,-0.19499969482421875,0.09000015258789062,-1.274998664855957,-2.5249996185302734,1.9599990844726634,4,0.05743086665969788,2.4418786206651824,42.34000015258789,4.393905765940723,42.06999969482422,1.0,42.0,0.05743086665969788
6298,2005-02-28,42.83000183105469,43.11000061035156,42.38999938964844,42.61999893188477,2565000.0,0.0039850441690258975,-1.1492510120304946,0.5122023837214539,42.753640715475896,46.04930731515162,-0.22600008075296785,0.2690324647313105,-1.672295610450682,-3.9085513562079512,30.683864113569847,0.720001220703125,-0.026041339209093906,-0.16949844360351562,-1.4280937797389157,1.0890968925318845,-0.7987961116712157,0.4597992244641844,-1.5200004577636719,84.44450566800676,45.589189418894755,0.6292976680676985,2,-0.3650016784667969,-0.0800018310546875,-1.3900012969970703,-2.305002212524414,1.5799980163574219,0,0.04132609309820379,1.0821884879680193,42.65999984741211,2.4418786206651824,42.34000015258789,4.393905765940723,42.06999969482422,0.04132609309820379
6299,2005-03-01,43.540000915527344,43.599998474121094,42.84000015258789,43.0099983215332,2462500.0,0.016577143453630594,1.3384646082878993,2.5237870338414323,49.0322679882729,45.60209487845313,-0.8200009083976667,-0.38759306026587836,-2.282795614895832,-4.560055658834557,29.49657376605368,0.7699966430664062,-0.14657006242630644,0.4940006256103544,-0.7726968185604477,1.7606980697811565,-0.13934809647504665,1.1273493476957555,-2.1939995574951183,97.38001595844807,56.300432344043244,0.6333487220854016,3,-1.0750007629394531,-0.7900009155273438,-2.0425004959106445,-2.9850006103515625,1.0099983215332031,1,0.033532362282334915,-1.1492510120304946,42.83000183105469,1.0821884879680193,42.65999984741211,2.4418786206651824,42.34000015258789,0.033532362282334915
6300,2005-03-02,43.77000045776367,44.15999984741211,42.11000061035156,43.58000183105469,3646000.0,0.005282488226919346,3.226813854073675,0.3584862203732627,53.694582823611505,44.722278677668776,-0.9281284481046441,-0.582895827517774,-2.3889068552938397,-4.724519649810276,27.772373194956913,2.049999237060547,-0.20518300343539408,0.6830001831054702,-0.6230845107279777,1.989084876938918,0.02995783618874981,1.3360425300221905,-2.3338392150878917,84.27421525663841,37.449850237298904,0.6530423469167224,3,-1.0349998474121094,-1.0200004577636719,-2.2725000381469727,-3.2150001525878906,0.3999977111816406,2,0.014850301676575528,1.3384646082878993,43.540000915527344,-1.1492510120304946,42.83000183105469,1.0821884879680193,42.65999984741211,0.014850301676575528
6301,2005-03-03,44.650001525878906,44.849998474121094,44.08000183105469,44.18999862670898,4089300.0,0.020105119006439187,-1.2647076973134295,2.4210853896039084,58.52940202997788,45.60634236218563,-1.8331653472581593,-1.4589386958355846,-3.1412662024207236,-5.5226643578034285,25.626387841144194,1.0799980163574219,-0.14435198019152296,1.5130012512207003,0.04913295595820699,2.9768695464831936,0.7810671035894572,2.2449353988519434,-3.0504099669189486,92.83164315179093,44.267317726494134,0.7319341476312462,3,-1.5700016021728516,-1.5700016021728516,-3.152501106262207,-4.095001220703125,-0.470001220703125,3,-0.02105268553823969,3.226813854073675,43.77000045776367,1.3384646082878993,43.540000915527344,-1.1492510120304946,42.83000183105469,-0.02105268553823969
6302,2005-03-04,45.040000915527344,45.06999969482422,44.25,44.83000183105469,4113400.0,0.008734588495420192,5.074147333917319,0.456516871636239,67.12747698731775,47.25558781731465,-2.1165283699480355,-1.844257962825182,-3.4019408588542177,-5.825153796610444,23.43779794491818,0.8199996948242188,-0.07383222700394043,1.8400005340576158,0.1662145057329596,3.513786562382272,1.0031075198952877,2.676893548219944,-3.1803768033544983,98.98652741299007,45.35464539397088,0.8368930141623264,3,-1.8500003814697266,-1.8500003814697266,-3.512500762939453,-4.4850006103515625,-1.2900009155273438,4,-0.016207804782363278,-1.2647076973134295,44.650001525878906,3.226813854073675,43.77000045776367,1.3384646082878993,43.540000915527344,-0.016207804782363278
6303,2005-03-07,44.63000106811523,45.0,44.47000122070313,44.849998474121094,3017900.0,-0.009103015965320926,1.0384550489674378,-1.0476112624886804,68.71068720283911,50.15281374301206,-1.600494652352296,-1.4735800812151538,-2.8705169520648823,-5.331854156119306,20.924320620309135,0.5699996948242116,-0.16982001329208174,1.4070005416870046,-0.3341929116152329,3.148193994989242,0.5364038150358894,2.27759726833812,-2.4493393976772424,85.13517693241516,23.698096949385175,0.8705967266511184,3,-1.44000053405761,-1.44000053405761,-3.095001220703118,-4.075000762939446,-0.8100013732910085,0,-0.00022411239056863153,5.074147333917319,45.040000915527344,-1.2647076973134295,44.650001525878906,3.226813854073675,43.77000045776367,-0.00022411239056863153
6304,2005-03-08,44.5,44.86999893188477,44.38000106811523,44.59000015258789,3035500.0,-0.0029128627605635726,-1.9697018738367575,0.4090964262800929,66.71898645334721,53.5186899716039,-1.2053281737996784,-1.3439647608932859,-2.611329013358869,-5.1139927257816,19.338291294607775,0.48999786376954546,-0.13531789028319707,1.233499526977539,-0.591938725010607,3.058937778965685,0.32078040098346605,2.146218652971612,-2.0304045271233946,80.7432475971266,12.961926855043188,0.9127191259940713,3,-1.125,-1.3099994659423828,-2.957500457763672,-3.9449996948242188,-0.9700012207031179,1,-0.002022475339053753,1.0384550489674378,44.63000106811523,5.074147333917319,45.040000915527344,-1.2647076973134295,44.650001525878906,-0.002022475339053753
6305,2005-03-09,43.959999084472656,44.33000183105469,43.70000076293945,44.209999084472656,2934100.0,-0.012134852034322297,1.571404104256843,2.7777730682829653,53.33330656354946,55.23133731371288,-0.4124058110327553,-0.8225066241574623,-1.9415615674639568,-4.483908769110698,17.379455275560563,0.7999992370605469,-0.11655711048796746,0.6784986495971665,-1.165391200148612,2.522388499342945,-0.2434462752757227,1.6004435744700558,-1.230363189401288,18.97799447007688,-43.170658907687944,0.9219449248728903,3,-0.39499855041503906,-0.7699985504150391,-2.3374996185302734,-3.404998779296875,-0.8899993896484375,2,0.013421295834291413,-1.9697018738367575,44.5,1.0384550489674378,44.63000106811523,5.074147333917319,45.040000915527344,0.013421295834291413
6306,2005-03-10,44.18000030517578,44.40999984741211,43.849998474121094,43.88000106811523,2309900.0,0.005004577463260995,-2.111080499719199,-1.199996948242216,61.742434368093626,57.96030945916503,-0.3843762254121401,-1.0274533429340806,-2.03236715528287,-4.616103893629891,15.46952817894691,0.5600013732910156,0.06032859973886673,0.8554998397827163,-1.0317708833795933,2.742770562945026,-0.08813552179843498,1.7991352013638675,-1.2163280301291266,35.03649025302322,-26.33989675138998,0.943635361581153,3,-0.5900001525878906,-0.9899997711181641,-2.5275001525878906,-3.594999313354492,-1.299999237060554,3,-0.00022639511456268302,1.571404104256843,43.959999084472656,-1.9697018738367575,44.5,1.0384550489674378,44.63000106811523,-0.00022639511456268302
6307,2005-03-11,44.11000061035156,44.34000015258789,43.75,44.08000183105469,1766000.0,-0.0015844204241894921,1.4081743869209808,0.0999961852930307,61.62569416250893,60.05720428661315,-0.09729529474936527,-0.9577264428382293,-1.8313214960666713,-4.469629439456426,14.199608422585069,0.5900001525878906,0.2887045083465196,0.754500198364255,-1.1643210466672684,2.6733214433957784,-0.20491042415150673,1.7139108208800167,-0.9356955933271536,31.538468310117462,-29.295079043417562,0.9594106225157604,3,-0.5200004577636719,-0.9200000762939453,-2.082500457763672,-3.1499996185302734,-1.0900001525878906,4,0.0015869347960921765,-2.111080499719199,44.18000030517578,1.571404104256843,43.959999084472656,-1.9697018738367575,44.5,0.0015869347960921765
6308,2005-03-14,44.34000015258789,44.5,43.790000915527344,44.11999893188477,1808700.0,0.00521422668451188,1.6296217804716089,7.333672431332419,75.21550147202818,62.966452451474844,-0.10122074146695326,-1.1248993767968756,-1.9249005752305663,-4.6164099116167066,13.701611659688337,0.7099990844726562,0.5141858328224913,0.9079998016357393,-1.0410097624420658,2.8570093657135445,-0.06650498040315966,1.8825045836746384,-0.9761256677834993,54.70088814116325,-12.893413448216918,0.9745047820389013,3,-0.75,-1.1499996185302734,-2.3125,-3.3799991607666016,-2.25,0,-0.013306273129398138,1.4081743869209808,44.11000061035156,-2.111080499719199,44.18000030517578,1.571404104256843,43.959999084472656,-0.013306273129398138
6309,2005-03-15,43.90999984741211,44.650001525878906,43.70000076293945,44.5,2578300.0,-0.00969779665530024,1.134825488943847,-2.681803995006329,68.39998748780252,64.60038630305162,0.4322377588966049,-0.5946474503314079,-1.3471237628621395,-4.104846110726555,13.513936481225395,0.9500007629394531,0.7285263419501504,0.39499950408935547,-1.4821265494079157,2.2721255575866266,-0.5435635226592765,1.3335625308379875,-0.37551284160573317,22.105149034079275,-47.81730213572415,0.9385630267486348,3,0.47500038146972656,-0.7199993133544922,-1.8275012969970703,-2.895000457763672,-1.3899993896484375,1,-0.002049650487375154,1.6296217804716089,44.34000015258789,1.4081743869209808,44.11000061035156,-2.111080499719199,44.18000030517578,-0.002049650487375154
6310,2005-03-16,43.43999862670898,43.79999923706055,43.11999893188477,43.79999923706055,2548900.0,-0.01070373997577756,2.777773068282926,0.6101703682151868,60.576899094010116,64.82788597683299,0.9504560524710541,-0.04255627866732681,-0.7965589490367861,-3.5545476791937674,13.302601938360908,0.7900009155273366,0.89055600076464,-0.12850170135498473,-1.9275928523979644,1.670589449687995,-1.028047276876471,0.7710438741665016,1.6300010681152415,20.914977273916406,-49.570590499755795,0.8995455755214893,3,0.6550006866455149,-0.24999809265136008,-1.2950000762939382,-2.364999771118157,-1.5699996948242045,2,0.0020718267825305947,1.134825488943847,43.90999984741211,1.6296217804716089,44.34000015258789,1.4081743869209808,44.11000061035156,0.0020718267825305947
6311,2005-03-17,44.18000030517578,44.22000122070313,43.33000183105469,43.56999969482422,3364300.0,0.01703502996917261,1.5796992481202683,-1.694443267070708,63.52311995715594,64.42740186237057,0.15284699014920733,-0.7750395087158779,-1.4363880768231567,-4.199553615157896,11.972220859236037,0.8899993896484446,0.9863377877532145,0.5815000534057617,-1.2382895605392292,2.4012896673507527,-0.32839475356673375,1.4913948603782572,0.8509993743896516,69.28101804872318,0.04230204762869505,0.9098948069724956,3,-0.12000083923339844,-0.9899997711181641,-1.7075014114379883,-3.030000686645508,-1.5699996948242188,3,-0.025124504361343836,2.777773068282926,43.43999862670898,1.134825488943847,43.90999984741211,1.6296217804716089,44.34000015258789,-0.025124504361343836
6312,2005-03-18,45.20000076293945,45.209999084472656,44.349998474121094,44.47000122070313,7414900.0,0.023087380052466244,1.2933466255016353,1.196719363634078,68.31527888245373,64.38346760454996,-0.9410300697056968,-1.7044321566752245,-2.3755031678554843,-5.116864316722527,10.942600168658691,1.029998779296875,1.062988642286335,1.4885004043579073,-0.4367370601279319,3.4137378688437465,0.5258816721149842,2.4511191366008305,-2.0800018310546804,99.52161144482105,30.87591548372569,0.9626187322429213,3,-1.0350017547607422,-1.9400005340576172,-2.6650009155273438,-4.05000114440918,-2.5800018310546804,4,-0.05132742601027673,1.5796992481202683,44.18000030517578,2.777773068282926,43.43999862670898,1.134825488943847,43.90999984741211,-0.05132742601027673
6313,2005-03-21,45.27000045776367,45.47999954223633,45.0,45.20000076293945,4375100.0,0.0015486657885548372,-1.0425459385754172,0.09589005304000302,64.83703144864785,64.17436149291669,-1.0177231774113764,-1.67191863600479,-2.3627811855155585,-5.086397120747321,10.379745149684492,0.4799995422363281,1.0355891085244053,1.439000129699707,-0.5640495601279198,3.442049819527334,0.43747528478589004,2.440524974613524,-2.1082015228271445,91.10173601008628,25.012956793715162,1.001524844913814,3,-0.970001220703125,-1.875,-2.5800018310546875,-4.120000839233398,-1.970001220703125,0,-0.049701788761836285,1.2933466255016353,45.20000076293945,1.5796992481202683,44.18000030517578,2.777773068282926,43.43999862670898,-0.049701788761836285
6314,2005-03-22,45.75,45.9000015258789,45.2400016784668,45.29999923706055,4072300.0,0.010603038157336986,-1.3158056765782338,6.428610354223434,66.28287585242401,65.61320252501388,-1.4547454753703164,-1.9569043887199555,-2.7643815434563095,-5.469942507308687,10.767886336492541,0.6599998474121023,0.9209869055088689,1.7314996719360352,-0.25184470318994556,3.714844047062016,0.7398274843730448,2.7231718594990255,-2.495473040771479,94.60426669374482,29.542852978121218,0.9916721875629916,3,-1.239999771118164,-2.144998550415039,-2.8525009155273438,-4.600000381469727,-2.990001678466797,1,-0.07999999666474555,-1.0425459385754172,45.27000045776367,1.2933466255016353,45.20000076293945,1.5796992481202683,44.18000030517578,-0.07999999666474555
6315,2005-03-23,46.47000122070313,46.75,45.15999984741211,45.349998474121094,5934300.0,0.015737731600068416,-1.1200002034505208,2.4888907726868297,65.37160398841674,66.01644359393867,-1.990592175461984,-2.4563029385735717,-3.400513970704438,-6.086407537932423,12.34314274699447,1.5900001525878906,0.842292437161916,2.231500816345225,0.1831349946989249,4.279866637991525,1.2073179055220749,3.2556837271683747,-3.0567457874755917,91.81289680680688,29.014046211443002,1.0241829108231515,3,-1.5350017547607493,-2.4400005340576243,-3.557501792907722,-5.320001602172859,-3.4099998474121165,2,-0.08500109014801727,-1.3158056765782338,45.75,-1.0425459385754172,45.27000045776367,1.2933466255016353,45.20000076293945,-0.08500109014801727
6316,2005-03-24,46.22999954223633,46.599998474121094,45.54999923706055,46.4000015258789,4081600.0,-0.005164658320686244,2.6842344784200347,-0.15178711316679674,60.31193205220504,65.87047002612711,-1.5971777090310013,-2.0131447677848726,-3.0786702446966103,-5.740659406228289,13.749703690807952,1.0499992370605469,0.7839150865493707,1.796999168395999,-0.23097482236672562,3.8249731591587235,0.7830121730146402,2.8109861637773577,-2.549804543666994,78.33332803514605,19.28117023183134,1.013986995381361,3,-1.2950000762939453,-2.1999988555908203,-3.2975006103515625,-5.069999694824226,-2.509998321533196,3,-0.09431106756486562,-1.1200002034505208,46.47000122070313,-1.3158056765782338,45.75,-1.0425459385754172,45.27000045776367,-0.09431106756486562
6317,2005-03-28,45.11000061035156,45.91999816894531,44.66999816894531,44.95000076293945,5430200.0,-0.02422666975935228,-2.472197939018252,-0.9411645910468249,53.70369607257341,63.480269426187704,-0.3580658038407023,-0.7380258170907084,-1.8962158252591124,-4.5249836891258965,14.308208343847856,1.5600013732910156,0.8522339477131666,0.5545001983642592,-1.312097955658139,2.4210983523866574,-0.37879887864693984,1.4877992753754583,-1.1842212116677757,21.153944907016836,-33.16964208771086,0.9332990770112,3,-0.1750011444091797,-1.0799999237060547,-2.215001106262207,-3.9500007629394602,-1.3400001525878906,0,-0.055420083488677996,2.6842344784200347,46.22999954223633,-1.1200002034505208,46.47000122070313,-1.3158056765782338,45.75,-0.055420083488677996
6318,2005-03-29,44.599998474121094,45.09000015258789,44.13000106811523,44.72000122070313,4361900.0,-0.011305744387718697,1.2325544259328425,-0.75001788141053,50.728850976750394,61.51680981384857,0.21534100512166532,-0.09341015308663714,-1.3077645241725548,-3.933274437141449,14.329814410386653,0.9799995422363352,0.844165063869724,-0.04400177001953409,-1.7247213211115522,1.636717781072484,-0.8843615455655467,0.7963580055264785,2.1500015258789062,17.93883960356274,-31.677872454042856,0.84035977554601,3,0.33500099182128906,-0.5699977874755859,-1.7324981689453125,-3.4399986267089915,-0.5499992370605469,1,-0.044394610089173114,-2.472197939018252,45.11000061035156,2.6842344784200347,46.22999954223633,-1.1200002034505208,46.47000122070313,-0.044394610089173114
6319,2005-03-30,45.0,45.5,44.45000076293945,44.599998474121094,4341900.0,0.008968644384842461,-2.0000108991825614,-3.333269756500534,57.738091859151545,61.20138678775317,-0.01540389554520516,-0.3988744851097792,-1.63433472685103,-4.251447087460008,13.960417480018993,1.0499992370605469,0.8557803309146266,0.28299980163573935,-1.3208920399086068,1.8868916431800855,-0.5189461191364302,1.0849457224079089,1.6976000213623053,33.20607963984602,-19.4482211416097,0.8019459207721714,3,0.04000091552734375,-0.9699993133544922,-2.177499771118164,-3.8400001525878977,-0.8199996948242188,2,-0.037777794731987835,1.2325544259328425,44.599998474121094,-2.472197939018252,45.11000061035156,2.6842344784200347,46.22999954223633,-0.037777794731987835
6320,2005-03-31,44.41999816894531,45.0,44.27999877929688,44.93000030517578,3328600.0,-0.012888929578993014,1.215383170768902,-1.2750004768353391,51.69489790310465,59.887139892858585,0.8026356461510034,0.24487523056467353,-1.0354512296633231,-3.6028563416083657,14.51011673602255,0.7200012207031179,0.7697383762827528,-0.3295019149780245,-1.8779819699163625,1.2189781399603135,-1.1037419424471935,0.4447381124911445,2.226249873352053,11.740785643132632,-41.35989611287564,0.7742400274691688,3,1.0200023651123047,-0.3899974822998047,-1.6099987030029297,-3.2599983215332102,-0.3299980163574219,3,-0.03737055190994221,-2.0000108991825614,45.0,1.2325544259328425,44.599998474121094,-2.472197939018252,45.11000061035156,-0.03737055190994221
6321,2005-04-01,43.709999084472656,44.599998474121094,43.400001525878906,44.5099983215332,3982600.0,-0.015983771133269098,1.4489745076897327,1.5686193845647523,47.409319512154156,57.56425551838086,1.6080583696124648,0.9284426389958327,-0.31024046722166077,-2.8403146862775372,14.027168616200383,1.1999969482421875,0.7304452005247555,-0.9925008773803725,-2.609254409219133,0.6242526544583882,-1.8008776432997564,-0.18412411146098862,2.885924018341065,12.301506807427165,-41.728608924833246,0.8083767659193813,4,1.3650016784667969,0.5050010681152344,-1.109999656677246,-2.5149993896484375,0.720001220703125,4,-0.014870686909086328,1.215383170768902,44.41999816894531,-2.0000108991825614,45.0,1.2325544259328425,44.599998474121094,-0.014870686909086328
6322,2005-04-04,44.310001373291016,44.33000183105469,43.400001525878906,43.7400016784668,2928500.0,0.013726888615550159,2.049178277509568,-0.7125002980235081,49.814593718819964,55.895095770622206,0.9706023844274227,0.2855887877701804,-0.8890349135647995,-3.383911642328897,13.307911139200208,0.9300003051757812,0.7937357290617584,-0.35599861145019673,-1.973631072444455,1.2616338495440615,-1.1648148419473259,0.4528176190469324,2.1580848664453143,43.333357553651034,-10.173542925230635,0.808816230497129,4,0.7649993896484375,0.09499931335449219,-1.7025012969970703,-3.115001678466797,-0.5300025939941335,0,-0.013315281749088803,1.4489745076897327,43.709999084472656,1.215383170768902,44.41999816894531,-2.0000108991825614,45.0,-0.013315281749088803
6323,2005-04-05,44.61999893188477,44.83000183105469,44.16999816894531,44.16999816894531,2427300.0,0.006996108079125873,-1.9333446361208833,0.7894754453828878,54.454192572596455,54.58079762841915,0.624364346219977,-0.026558178126329324,-1.1463829874553184,-3.6418347826233983,12.729813463740342,0.660003662109375,0.7916986631289618,-0.04550094604491761,-1.6631864513807813,1.572184559290946,-0.854343698712853,0.7633418066230178,1.7253639192972585,58.09515678417188,0.5906935837787728,0.808842752667932,4,0.4550018310546804,-0.18999862670899148,-2.0124988555908274,-3.424999237060554,-0.6299972534179759,1,-0.01904971973259517,2.049178277509568,44.310001373291016,1.4489745076897327,43.709999084472656,1.215383170768902,44.41999816894531,-0.01904971973259517
6324,2005-04-06,44.40999984741211,44.849998474121094,44.22999954223633,44.45000076293945,2186400.0,-0.0047063892761010084,-2.099982833927788,-0.08889077268681249,56.29053421547926,53.57178987587054,0.6976616417103116,0.1858829212764732,-0.8683253739379921,-3.3778990031442646,12.259486890376952,0.6199989318847656,0.6546349126634254,-0.251000022888185,-1.871122852991327,1.369122807214957,-1.061061437939756,0.559061392163386,1.8175485507577989,63.124955296473786,0.9511827601925091,0.8100614150515724,4,0.5900001525878906,0.020000457763671875,-1.802499771118164,-3.2150001525878906,-0.3600006103515625,2,-0.008106296140249603,-1.9333446361208833,44.61999893188477,2.049178277509568,44.310001373291016,1.4489745076897327,43.709999084472656,-0.008106296140249603
6325,2005-04-07,44.54999923706055,44.650001525878906,43.90999984741211,44.27999877929688,2537500.0,0.003152429410706148,2.148909576410814,-6.749856952126468,52.60195992692525,52.71512630639501,0.28683194174845283,0.09734197719325266,-0.9459404634207829,-3.465474123827434,12.565758047407085,0.7400016784667969,0.5483704941696104,-0.14050064086914205,-1.7280379231034004,1.4470366413651163,-0.9342692819862677,0.6532680002479836,1.564447286217721,79.31035389941806,17.29056808448466,0.7937686411171291,4,0.1100006103515625,-0.11999893188476562,-1.9424991607666016,-3.354999542236328,-0.5,3,-0.008305251138522318,-2.099982833927788,44.40999984741211,-1.9333446361208833,44.61999893188477,2.049178277509568,44.310001373291016,-0.008305251138522318
6326,2005-04-08,44.16999816894531,44.5,44.13000106811523,44.310001373291016,2177600.0,-0.00852976598480204,-2.363666314091852,-0.5185295073397613,42.04017161997158,51.41917914499481,0.3843057712341533,0.5023089296222025,-0.509585929441613,-3.03807940041051,12.79579861679798,0.4199981689453196,0.3713070651281285,-0.5200016021728544,-2.108222166858873,1.0682189625131642,-1.3141118845158672,0.27410868017015844,1.8358705544369798,53.103328527681604,-4.000357447301731,0.7941102823430103,4,0.2800025939941406,0.7650012969970703,-1.4274978637695312,-2.9749984741210938,0.69000244140625,4,-0.001811139227387737,2.148909576410814,44.54999923706055,-2.099982833927788,44.40999984741211,-1.9333446361208833,44.61999893188477,-0.001811139227387737
6327,2005-04-11,44.18000030517578,44.5,44.060001373291016,44.18999862670898,1761600.0,0.0002264463809169559,-2.5200427252613107,0.07141494782153449,41.497668633524704,50.39349221796974,0.25536415785029476,0.524722686516327,-0.4645354574613947,-3.0039806512397433,13.143063278234193,0.4399986267089844,0.1323032432233191,-0.5134994506835966,-2.0966387104983824,1.0696398091311892,-1.3050690805909895,0.2780701792237963,1.7216337303063725,28.723494917111374,-23.08496019949674,0.7915696299073924,4,0.2700004577636719,0.7549991607666016,-1.1000003814697266,-2.655000686645508,1.3299980163574219,0,0.005658669041944675,-2.363666314091852,44.16999816894531,2.148909576410814,44.54999923706055,-2.099982833927788,44.40999984741211,0.005658669041944675
6328,2005-04-12,43.75,44.0099983215332,43.34000015258789,43.93000030517578,4267900.0,-0.009732917659699636,2.9412081500762945,18.0030522701387,34.276749930124026,47.786676448077785,0.6169961317930159,0.9573385659925719,-0.006877787312305372,-2.519318108452268,13.481305192161386,0.8400001525878906,-0.08216747587521667,-0.9139997482299833,-2.5461047443128564,0.7181052478528898,-1.7300522462714198,-0.09794725018854678,2.051568735098023,27.152337957290502,-18.447837287898952,0.8160524980414365,4,0.4200000762939453,1.1849994659423828,-0.5599994659423828,-2.0550003051757812,2.150001525878899,1,0.0006856863839286298,-2.5200427252613107,44.18000030517578,-2.363666314091852,44.16999816894531,2.148909576410814,44.54999923706055,0.0006856863839286298
6329,2005-04-13,43.81999969482422,44.0099983215332,43.599998474121094,43.650001525878906,2896300.0,0.0015999930245536031,-2.0369878496750493,-0.9444326707074132,26.79511024528945,45.0200333749872,0.4045540123759963,0.9278204067753251,-0.03945467426564164,-2.526189060541043,13.651529474130635,0.4099998474121094,-0.18312746499822197,-0.8395000457763686,-2.4808285930194103,0.8018285014666731,-1.660164319397886,-0.018835772154851327,1.8338749253231938,36.641148018834684,-2.984816217843978,0.8206642736215193,4,0.27499961853027344,1.114999771118164,-0.6299991607666016,-2.125,2.6100006103515625,2,0.0038795523693866407,2.9412081500762945,43.75,-2.5200427252613107,44.18000030517578,-2.363666314091852,44.16999816894531,0.0038795523693866407
6330,2005-04-14,43.52999877929688,43.900001525878906,43.38000106811523,43.81999969482422,3164300.0,-0.006618003595321609,1.3110896359968442,-1.7059061125571793,26.562517591630552,42.70372205048458,0.620258867999425,1.2911052594056756,0.27440989229462076,-2.1835254681726326,14.684952749013025,0.520000457763679,-0.23742668791112465,-1.1340009689331012,-2.76168848604091,0.4936865481747077,-1.9478447274870092,-0.3201572103791932,1.9850433727969587,16.37919411221192,-17.592506679298268,0.8138437585539057,4,0.5650005340576101,1.4050006866455007,-0.2474985122680735,-1.8199996948242259,2.44000244140625,3,0.011945795367469314,-2.0369878496750493,43.81999969482422,2.9412081500762945,43.75,-2.5200427252613107,44.18000030517578,0.011945795367469314
6331,2005-04-15,43.06999969482422,43.790000915527344,43.02999877929688,43.25,3466500.0,-0.010567404028769323,-4.846122245371315,0.620688747994017,30.000014959579275,40.50210218834672,1.0950869975311974,1.7535895357996623,0.7308528456731693,-1.6616672153135426,15.42362855461703,0.7600021362304616,-0.40125743884028964,-1.5385000228881864,-3.305416292613053,0.22841624683668016,-2.421958157750616,-0.6550418880257567,2.3145399372992657,2.721148456475687,-31.514007462925854,0.8834581348624324,4,0.8699989318847656,1.8199996948242188,0.30750083923339844,-1.3600006103515625,3.240001678466804,4,0.022753646370563985,1.3110896359968442,43.52999877929688,-2.0369878496750493,43.81999969482422,2.9412081500762945,43.75,0.022753646370563985
6332,2005-04-18,42.88000106811523,43.349998474121094,42.790000915527344,42.79999923706055,2810900.0,-0.0044113914106161944,-10.200122072175173,-0.4444538634340299,32.00840509828427,38.008125802312044,1.1855851088791738,1.856027386526506,0.9108233797272831,-1.4126813431407754,15.22266851208418,0.55999755859375,-0.48840408228073784,-1.6124986648559627,-3.5153044276008956,0.29030709788897013,-2.563901546228429,-0.6610957834834963,2.3161752957821307,7.3770773728556005,-27.724820190459106,0.9514028813724679,4,0.9399986267089915,1.8899993896484446,0.5099992752075266,-1.170001983642571,2.819999694824226,0,0.04617536130866906,-4.846122245371315,43.06999969482422,1.3110896359968442,43.52999877929688,-2.0369878496750493,43.81999969482422,0.04617536130866906
6333,2005-04-19,43.02000045776367,43.16999816894531,42.599998474121094,42.849998474121094,4051800.0,0.0032649110578624185,1.4255440031816373,2.124976158687963,28.09735241469481,34.87555004666932,0.8881573204535229,1.6219806090541553,0.7496431754641435,-1.4916418469708148,14.825090714792225,0.5699996948242188,-0.48369895208641367,-1.359999275207521,-3.3339775265369056,0.6139789761218637,-2.3469884008722133,-0.37301014954282863,1.9355583612966853,29.787377949965233,-5.324884277263102,0.9869891256646913,4,0.6049995422363281,1.654998779296875,0.36999988555908203,-1.3100013732910156,2.7399978637695312,1,0.05788000551543848,-10.200122072175173,42.88000106811523,-4.846122245371315,43.06999969482422,1.3110896359968442,43.52999877929688,0.05788000551543848
6334,2005-04-20,42.09000015258789,43.09000015258789,42.06999969482422,42.86000061035156,3153800.0,-0.021617859025567454,-1.5185153788553103,-4.5293616066419835,26.0780438666784,31.92844826219745,1.6253837272227187,2.386058371667275,1.6646276626420473,-0.5106600718726568,14.208971933408899,1.0200004577636719,-0.5744572260595362,-2.106999588012698,-4.2199282390994455,0.005929063074049168,-3.163463913556072,-1.0505352624693245,2.582891425079758,1.0929200957217067,-35.44824967206806,1.0564643255433748,4,1.1949996948242188,2.3199996948242188,1.3000001907348633,-0.3800010681152344,3.8699989318847656,2,0.09052034591301261,1.4255440031816373,43.02000045776367,-10.200122072175173,42.88000106811523,-4.846122245371315,43.06999969482422,0.09052034591301261
6335,2005-04-21,42.52000045776367,42.54999923706055,41.7400016784668,42.13999938964844,3172800.0,0.010216210587239427,2.6818185758997077,-0.49350758727972616,37.037052427568625,31.37254612970823,0.980227107448215,1.7338566966575968,1.2233314886644493,-0.8879382426015212,12.989486614569046,0.80999755859375,-0.7366718948067472,-1.47949924468994,-3.430039580974473,0.47104109159459284,-2.4547694128322064,-0.5042290765476736,1.7884862563058945,38.0487351017408,-1.494205304856635,0.9752701681422654,4,0.6000003814697266,1.7250003814697266,1.2674999237060547,-0.8100013732910156,3.0,3,0.09195672166786606,-1.5185153788553103,42.09000015258789,1.4255440031816373,43.02000045776367,-10.200122072175173,42.88000106811523,0.09195672166786606
6336,2005-04-22,41.86999893188477,42.47000122070313,41.5099983215332,42.400001525878906,3229400.0,-0.01528695952213277,1.8656718117480544,-1.3947397480298964,23.706866784834816,29.39579036874269,1.4188733865278422,2.150739581396671,1.8652120729687383,-0.18590432255785316,11.773862775295491,1.0100021362304688,-0.9311424524116916,-1.9115007400512596,-3.7854804538641673,-0.03752102623835185,-2.84849059695771,-0.9745108831448093,2.027530176488348,19.5652489400744,-18.692777454515497,0.9369898569064539,4,0.8899993896484304,2.260000228881829,1.772500991821282,-0.15999984741211648,3.470001220703118,4,0.09792219711990802,2.6818185758997077,42.52000045776367,-1.5185153788553103,42.09000015258789,1.4255440031816373,43.02000045776367,0.09792219711990802
6337,2005-04-25,42.61000061035156,42.75,42.0,42.25,2492600.0,0.017673792628240648,1.3437522351763107,-0.6792431101866404,30.177545067193506,28.94032316175041,0.483602923705476,1.279438517622765,1.1200403903259826,-0.8645715079065326,11.586313969330906,0.8800010681152273,-1.0980122728249384,-1.0464990615844698,-2.8804505133260108,0.7874523901570711,-1.9634747874552403,-0.12952333571369934,0.8577729563903702,66.26520421271306,29.255838683906504,0.916975725870772,4,0.14999771118164062,1.519998550415039,1.0149993896484375,-0.24500083923339844,3.2099990844726562,0,0.0868340931692122,1.8656718117480544,41.86999893188477,2.6818185758997077,42.52000045776367,-1.5185153788553103,42.09000015258789,0.0868340931692122
6338,2005-04-26,42.61999893188477,43.43999862670898,42.58000183105469,42.59000015258789,3023300.0,0.0002346472985212955,-33.403021516862225,0.0833298012122437,31.622177556433314,29.47666397409973,0.33129663278207033,1.1736727273576335,1.1268034478856563,-0.8253282234775057,11.692414495887576,0.8599967956542898,-1.1629425199631882,-0.9375007629394432,-2.7707704355780223,0.8957689096991359,-1.8541355992587327,-0.02086592662015363,-1.1100006103515696,57.512975898233165,22.82361187679063,0.9166348363192907,4,0.08500099182128196,1.5100002288818288,1.0925006866455007,-0.06499862670899148,3.5800018310546804,1,0.07226658630323146,1.3437522351763107,42.61000061035156,1.8656718117480544,41.86999893188477,2.6818185758997077,42.52000045776367,0.07226658630323146
6339,2005-04-27,43.29999923706055,43.310001373291016,42.400001525878906,42.63999938964844,2299500.0,0.015954958287599963,1.6764539237850544,22.000890132243008,38.44732759836413,30.79719841929235,-0.48078218442211096,0.379225588078576,0.4898650481746927,-1.4506747927295436,11.49231058941248,0.9099998474121094,-1.2183224781933006,-0.17250041961669638,-1.8773028169046668,1.532301977671274,-1.024901618260678,0.6799007790272853,-1.751400909423829,92.74614676106593,61.06961369995502,0.8524011986439843,4,-0.6499996185302734,0.8299999237060547,0.5475006103515625,-0.5450000762939453,2.569999694824226,2,0.05681291288262047,-33.403021516862225,42.61999893188477,1.3437522351763107,42.61000061035156,1.8656718117480544,41.86999893188477,0.05681291288262047
6340,2005-04-28,42.7599983215332,43.45000076293945,42.63000106811523,43.0,3021800.0,-0.012471153003281277,-2.280023803892482,-0.3636389908389446,37.34291778271032,31.61307651075135,-0.06871876464981597,0.8310978154881212,1.0636723384578914,-0.8595634155880703,11.420111738751354,0.8199996948242259,-1.2054302617597514,-0.6295013427734375,-2.3013923624341928,1.0423896768873178,-1.4654468526038116,0.20644416705693658,-1.1735719879150395,64.43290860468774,34.001627403759635,0.835945509830376,4,-0.279998779296875,1.3700008392333984,1.2975025177001953,0.6200027465820312,3.0500030517578196,3,0.07483631638329569,1.6764539237850544,43.29999923706055,-33.403021516862225,42.61999893188477,1.3437522351763107,42.61000061035156,0.07483631638329569
6341,2005-04-29,43.060001373291016,43.13000106811523,42.33000183105469,42.90999984741211,3034000.0,0.007015974357668098,4.517218699850265,-0.6250019868075976,40.44370233666305,32.5503317594601,-0.41380527263329014,0.5058362469187472,0.762650759349043,-1.1053942738660822,12.463309055212838,0.7999992370605398,-1.1550601744061169,-0.29699840545654155,-1.967927387974271,1.3739305770611878,-1.1324628967154027,0.5384660858023196,-1.3990320624999981,73.10350452107159,40.70237801984325,0.8354644912588629,4,-0.5800018310546875,0.9949970245361328,1.4224987030029297,0.8249988555908203,2.7099990844726562,4,0.0571295635396456,-2.280023803892482,42.7599983215332,1.6764539237850544,43.29999923706055,-33.403021516862225,42.61999893188477,0.0571295635396456
6342,2005-05-02,43.72000122070313,43.9900016784668,43.29999923706055,43.29999923706055,2592900.0,0.015327446037228798,-2.2857103931844396,2.799984741366204,49.753704763921185,34.956593131596364,-1.0528375848233438,-0.21147363552799447,0.12991301345369521,-1.6958167833847284,13.144342452348884,0.9300003051757812,-1.0657416946274552,0.39250144958496946,-1.2276460684282569,2.012648967598196,-0.4175723094216437,1.2025752085915826,-1.9874706518261789,83.73491068781799,48.57672859304393,0.8100737590066124,5,-0.9700012207031321,-0.005002975463874293,0.7624988555908132,0.2799987792968679,1.8299980163574148,0,0.03705395440651604,4.517218699850265,43.060001373291016,-2.280023803892482,42.7599983215332,1.6764539237850544,43.29999923706055,0.03705395440651604
6343,2005-05-03,43.77000045776367,43.9900016784668,43.5,43.72000122070313,2657800.0,0.001143623871557864,1.0,0.1190452402793609,49.588144908136236,37.56882658064724,-1.1010482440515759,-0.34616578580443047,0.11025315544924297,-1.6763592720889662,13.34636298391766,0.4900016784667969,-0.979463540238072,0.4850006103515625,-1.0338146004998663,2.0038158212029913,-0.2744069950741519,1.244408215777277,-1.9020216223113309,86.74691319724515,49.637490099595,0.7594076054257141,5,-1.0200004577636719,-0.2650012969970703,0.7124996185302734,0.22999954223632812,2.229999542236328,1,0.046835714316217913,-2.2857103931844396,43.72000122070313,4.517218699850265,43.060001373291016,-2.280023803892482,42.7599983215332,0.046835714316217913
6344,2005-05-04,44.04999923706055,44.18000030517578,43.5099983215332,43.52000045776367,2900900.0,0.006397047666633293,-1.4363573311138855,10.600137331198576,54.29043184755308,39.48586873842329,-1.1999730093273513,-0.6898887146302499,-0.10715769723903179,-1.894627244999981,13.451640797217273,0.6700019836425781,-0.8871893579590591,0.7829994201660142,-0.6874403534054849,2.2534391937375133,0.04777953338026464,1.5182193069517638,-2.05469903102734,92.97290944107422,51.04191060365393,0.7352198867857487,5,-1.2049999237060547,-0.5450000762939453,0.43250083923339844,-0.049999237060546875,2.049999237060547,2,0.04880820801626817,1.0,43.77000045776367,-2.2857103931844396,43.72000122070313,4.517218699850265,43.060001373291016,0.04880820801626817
6345,2005-05-05,44.18000030517578,44.63999938964844,43.849998474121094,43.86000061035156,2030900.0,0.002951216126375389,-3.647009985414563,0.6037743997236138,59.68586352579013,43.483535042973884,-1.1954550583666759,-0.8949130940776371,-0.17402643215048386,-1.960397157983806,14.082315909655401,0.7900009155273438,-0.7801670099805946,0.9315004348754883,-0.4790653176586446,2.342066187409621,0.2262175586084183,1.6367833111425583,-2.009924091211168,80.08659867360689,31.82453248764675,0.705282876267068,5,-0.8600006103515625,-0.9250011444091797,0.35500049591064453,-0.18000030517578125,1.8899993896484375,3,0.038252571639548094,-1.4363573311138855,44.04999923706055,1.0,43.77000045776367,-2.2857103931844396,43.72000122070313,0.038252571639548094
6346,2005-05-06,44.09000015258789,44.68999862670898,43.95000076293945,44.29999923706055,2086500.0,-0.0020371243088775914,-2.0204126119112207,-0.6562477648236893,60.74598610177584,46.88002849126081,-0.8464436380078766,-0.8550524696197428,-0.029342357500226512,-1.8101886021655957,14.768359069760578,0.7399978637695241,-0.5725144431203546,0.8455001831054716,-0.5544771401777027,2.245477506388646,0.14551152146388802,1.5454888447470552,-1.672931621054893,56.83462319556536,3.260394011058537,0.6999886616415864,5,-0.5799999237060547,-0.9100017547607422,0.6450004577636719,-0.07500076293945312,2.1500015258789062,4,0.03901114118281934,-3.647009985414563,44.18000030517578,-1.4363573311138855,44.04999923706055,1.0,43.77000045776367,0.03901114118281934
6347,2005-05-09,44.43000030517578,44.5,43.86000061035156,43.959999084472656,1622300.0,0.007711502640308732,1.098356555019136,-2.23811080835604,62.09261133768809,50.26563224473357,-1.0070267599942468,-1.238881009419046,-0.31989641744784336,-2.088190364875487,15.534127895843437,0.6399993896484375,-0.44493155230666304,1.1730003356933594,-0.2660654116767134,2.612066083063432,0.45346746200832655,1.8925332093783922,-1.7401801622216695,78.15137633795098,20.677307444275698,0.7195328736850363,5,-0.9200000762939453,-1.2500019073486328,0.21500015258789062,-0.41500091552734375,1.6800003051757812,0,0.030159805162814468,-2.0204126119112207,44.09000015258789,-3.647009985414563,44.18000030517578,-1.4363573311138855,44.04999923706055,0.030159805162814468
6348,2005-05-10,43.77999877929688,44.27000045776367,43.63999938964844,44.06999969482422,2364700.0,-0.014629788913217201,-1.210531247072051,-0.617021621972584,65.22519401663769,53.24095073565285,-0.19576146244771309,-0.6182129149294653,0.3675370873318471,-1.3764666647398585,15.74233001665867,0.7900009155273438,-0.1903867034383353,0.5214988708496193,-0.9197912893956754,1.962789031094914,-0.1991462092730245,1.2421439509722632,-0.850157218292189,22.88138880806979,-40.00091949733648,0.720645080122646,5,-0.26999855041504617,-0.6000003814697337,0.9600019454955984,0.2500019073486257,2.200000762939446,1,0.04042943140968469,1.098356555019136,44.43000030517578,-2.0204126119112207,44.09000015258789,-3.647009985414563,44.18000030517578,0.04042943140968469
6349,2005-05-11,43.9900016784668,44.13999938964844,43.040000915527344,43.77999877929688,2561600.0,0.0047967771819406035,3.313733703335253,-0.7241456420509785,63.78985564295077,56.179499386790674,-0.33256748442698836,-0.858860916965881,0.17528929095038137,-1.5217819217978104,16.16546087632264,1.0999984741210938,0.0050878932973006386,0.7230016708374052,-0.734149485885716,2.1801528275605264,-0.005573907524151878,1.4515772491989622,0.6999969482421804,57.57588368162748,-8.098738654533584,0.7285755783615597,5,-0.48000144958496094,-0.8100032806396484,0.7624988555908203,0.03999900817871094,1.8999977111816406,2,0.045692162874299225,-1.210531247072051,43.77999877929688,1.098356555019136,44.43000030517578,-2.0204126119112207,44.09000015258789,0.045692162874299225
6350,2005-05-12,44.04999923706055,44.45000076293945,43.86999893188477,44.02999877929688,2102300.0,0.0013638908002842065,-2.4117739456294696,0.09523896023684066,72.99575716019459,59.79639436718306,-0.21270291422870002,-0.9253469091166693,0.1266953766795922,-1.506346263218127,16.209568482138202,0.5800018310546804,0.2028885020028497,0.7569992065429716,-0.7379765552672453,2.2519749683531884,0.009511325637859613,1.5044870874480836,0.6069994354247967,61.212104398005515,-9.869765938510945,0.7474878809051085,5,-0.1849994659423828,-0.9500007629394531,0.6650009155273438,-0.019998550415039062,1.5400009155273438,3,0.04653800845780309,3.313733703335253,43.9900016784668,-1.210531247072051,43.77999877929688,1.098356555019136,44.43000030517578,0.04653800845780309
6351,2005-05-13,44.04999923706055,44.43000030517578,43.849998474121094,43.959999084472656,2056600.0,0.0,-2.7419307204823724,4.499904634752696,67.99996566775741,61.823756689831534,-0.06426126384405251,-0.8939991774103504,0.1099647344441479,-1.434618015276513,15.88235056627003,0.5800018310546875,0.3284276133950357,0.7079992294311523,-0.8200764922905961,2.236074951152901,-0.056038631429721875,1.4720370902920266,0.5746594802856393,69.17801060800042,-2.4093205599221363,0.7640378608608738,5,-0.1849994659423828,-0.9500007629394531,0.49500083923339844,-0.019998550415039062,1.1700019836425852,4,0.045856991889892784,-2.4117739456294696,44.04999923706055,3.313733703335253,43.9900016784668,-1.210531247072051,43.77999877929688,0.045856991889892784
6352,2005-05-16,44.86000061035156,44.91999816894531,44.04999923706055,44.18000030517578,2262400.0,0.01838822672690399,1.1750097752176774,7.555546136565931,73.33331743878416,64.46210919323686,-0.7772880151610266,-1.6317172635138135,-0.7202727135075122,-2.1701672697714685,15.326318219601239,0.8699989318847656,0.537180946693482,1.4190006256103516,-0.23446056736052157,3.0724618185812247,0.5922700291249114,2.2457312220957917,-1.8199996948242188,96.80863583791572,22.47267012723863,0.8267305964854373,5,-0.8800010681152344,-1.6450023651123047,-0.16750049591064453,-0.8299999237060547,0.5400009155273366,0,0.03076239521487656,-2.7419307204823724,44.04999923706055,-2.4117739456294696,44.04999923706055,3.313733703335253,43.9900016784668,0.03076239521487656
6353,2005-05-17,45.5099983215332,45.58000183105469,44.459999084472656,44.459999084472656,2630600.0,0.01448947174181825,-1.1333401150222888,1.5441158321085169,73.16558810263373,66.55934877713472,-1.2901877828331862,-2.1983145996128286,-1.3701531504473365,-2.744051396204121,14.818811049026138,1.1200027465820312,0.7393348682992524,1.9444984436035142,0.06498590030422235,3.824010986902806,1.0047421719538647,2.8842547152531637,-2.4323974609375014,97.24395731145039,24.194251342605696,0.939756271649646,5,-1.1999969482421875,-1.9649982452392578,-0.8174982070922852,-1.4799976348876953,-0.6899986267089844,1,0.013183966401828284,1.1750097752176774,44.86000061035156,-2.7419307204823724,44.04999923706055,-2.4117739456294696,44.04999923706055,0.013183966401828284
6354,2005-05-18,45.9000015258789,46.20000076293945,45.5099983215332,45.540000915527344,2925000.0,0.00856961588067473,-2.2856805507620206,0.3428579732680286,83.98267039989042,69.25899398536808,-1.553542495505802,-2.4119065805247573,-1.7513138271249602,-3.0515473594348848,13.989873809094593,0.69000244140625,0.8488995938996879,2.1440015792846623,0.1268807477103806,4.161122410858944,1.135441163497525,3.1525619950717996,-2.7223046264648403,87.23408745225515,12.553497809608416,1.0085604157871404,5,-1.2800006866455007,-2.045001983642571,-1.347501754760735,-1.8700008392333913,-1.5200004577636719,2,0.0017428761154250072,-1.1333401150222888,45.5099983215332,1.1750097752176774,44.86000061035156,-2.7419307204823724,44.04999923706055,0.0017428761154250072
6355,2005-05-19,46.43000030517578,46.540000915527344,45.75,45.77000045776367,2901500.0,0.01154681397990931,-1.2571430128446166,1.83332980121226,84.7422406341362,71.92524448896367,-1.934218302759703,-2.7763010773603867,-2.2487206259594004,-3.493043604374577,12.93075410208554,0.7900009155273438,0.9815993091311839,2.4785003662109375,0.22205386436557006,4.734946868056305,1.3502771152882502,3.6067236171336248,-3.0709651739501993,95.91076169083112,20.161925632341692,1.1282232509226848,5,-1.6399993896484375,-2.405000686645508,-1.9150009155273438,-2.3999996185302734,-0.5800018310546875,3,-0.011630431013956888,-2.2856805507620206,45.9000015258789,-1.1333401150222888,45.5099983215332,1.1750097752176774,44.86000061035156,-0.011630431013956888
6356,2005-05-20,45.97000122070313,46.38000106811523,45.72999954223633,46.38000106811523,2760300.0,-0.00990736768143785,2.170740330669322,-0.6212120336386803,74.19354044808337,73.26979216789648,-1.3181096126378051,-2.101116280928501,-1.7678951965362373,-2.949192454214476,11.603411855096022,0.7000007629394531,1.0588558994133237,1.8135011672973675,-0.391090520307408,4.018092854902143,0.7112053234949798,2.9157970110997553,-2.356488826733411,77.10846142179368,2.2719156838792998,1.1022958438023889,5,-1.1800003051757884,-1.9450016021728587,-1.4550018310546946,-1.9400005340576243,1.3199996948242116,4,-0.008266283620286363,-1.2571430128446166,46.43000030517578,-2.2856805507620206,45.9000015258789,-1.1333401150222888,45.5099983215332,-0.008266283620286363
6357,2005-05-23,46.31000137329102,46.7400016784668,46.0,46.599998474121094,2428500.0,0.0073961310323995555,1.596481130749617,0.707310265261128,75.70849858531963,74.43460378663892,-1.5236108054031234,-2.2658819620213535,-2.0804321339389205,-3.202512174082038,10.794973918611781,0.7700004577636648,1.1073495049869138,1.9685012817382912,-0.309423606959605,4.246426170436187,0.8295388373893431,3.1074637260872393,-2.4623698975966946,81.14035894921973,7.487755248880589,1.1389624443489477,5,-1.4200000762939524,-2.1850013732910227,-1.8950023651123118,-2.280000686645515,0.30999755859375,0,-0.02353703563516929,2.170740330669322,45.97000122070313,-1.2571430128446166,46.43000030517578,-2.2856805507620206,45.9000015258789,-0.02353703563516929
6358,2005-05-24,45.70000076293945,46.0,45.5,45.93000030517578,2507500.0,-0.013172113847169542,1.7027105048817957,0.7931097986082988,65.6546507419472,74.64180324208296,-0.6846105555188657,-1.4896809907646258,-1.4569050438807238,-2.5084982579280677,10.722635798232389,0.8100013732910227,1.1504803167629376,1.204500579833983,-0.9986125672980819,3.407613726966048,0.10294400626795408,2.306057153400012,-1.5631322669678767,16.129071953091593,-52.80435977100751,1.1015565735660318,5,-0.4050006866455078,-1.5750007629394531,-1.4050006866455078,-1.6700000762939453,0.29000091552734375,1,-0.0065645346182102715,1.596481130749617,46.31000137329102,2.170740330669322,45.97000122070313,-1.2571430128446166,46.43000030517578,-0.0065645346182102715
6359,2005-05-25,45.7599983215332,45.9000015258789,45.349998474121094,45.70000076293945,1616100.0,0.001312856840090193,2.2352743184114026,-0.26085946959016804,65.19228638982243,73.77475093426384,-0.5220270298540441,-1.4292083638660813,-1.4885377432746765,-2.476574474032901,10.378685905217441,0.5500030517578054,1.1643611659337054,1.141498184204103,-1.0552584712637838,3.3382548396719898,0.04311985647015604,2.23987651193805,-1.362816507312104,29.49632390272819,-36.455479685799844,1.0983783277339447,5,-0.4649982452392578,-1.6349983215332031,-1.6099987030029297,-1.7299976348876953,0.3200035095214844,2,-0.02054192878470129,1.7027105048817957,45.70000076293945,1.596481130749617,46.31000137329102,2.170740330669322,45.97000122070313,-0.02054192878470129
6360,2005-05-26,45.959999084472656,46.209999084472656,45.86000061035156,45.95000076293945,1850600.0,0.0043706462035715266,-2.6842210934206037,0.16664547304170904,67.60827164085825,73.7312293757195,-0.47226584779575376,-1.4516056584970372,-1.6421129364548435,-2.6146516992213336,10.337231582411718,0.4500007629394531,1.2239558311739245,1.1814989089965806,-0.9088727148569191,3.2718705328500803,0.13631309706983075,2.2266847209233305,-1.3285352838269873,43.88483482947794,-22.261026981458684,1.0451858119267508,5,-0.5649986267089844,-1.8349990844726562,-2.112499237060547,-1.9299983978271484,0.7400016784667969,3,-0.034377677280921115,2.2352743184114026,45.7599983215332,1.7027105048817957,45.70000076293945,1.596481130749617,46.31000137329102,-0.034377677280921115
6361,2005-05-27,45.52000045776367,46.1500015258789,45.47000122070313,45.79999923706055,1898500.0,-0.009573512521187877,-2.5789748428936283,-28.00457840518886,60.07393884779219,72.2579650878315,0.22147112986002782,-0.8620587928830048,-1.1837004835167022,-2.110028957577285,9.761047472048624,0.680000305175767,1.2833126403747883,0.6185003280639663,-1.3308509274943603,2.567851583622293,-0.356175299715197,1.5931759558431295,-0.6776828693358894,12.230330341044127,-50.232452129530614,0.9746756277791624,5,0.07999992370605469,-1.3950004577636719,-1.8374996185302734,-1.489999771118164,1.0200004577636719,4,0.007249516982400284,-2.6842210934206037,45.959999084472656,2.2352743184114026,45.7599983215332,1.7027105048817957,45.70000076293945,0.007249516982400284
6362,2005-05-31,45.34000015258789,45.7400016784668,45.0,45.5,2566700.0,-0.003954312464095833,1.3124936670382004,0.5714305177111717,65.78949197330324,71.4383988512392,0.5327433818449805,-0.5844336199425442,-1.0198810124552296,-1.8822412973742857,10.12340524292264,0.7400016784667969,1.300784273139314,0.3575000762939453,-1.5183846569786539,2.2333848095665445,-0.5804422903423543,1.295442442930245,1.4000015258789062,28.099207425108926,-37.7440063834711,0.937942366636301,5,0.5300006866455078,-0.9699993133544922,-1.8950014114379883,-1.3099994659423828,1.1399993896484375,1,0.04300839780275467,-2.5789748428936283,45.52000045776367,-2.6842210934206037,45.959999084472656,2.2352743184114026,45.7599983215332,0.04300839780275467
6363,2005-06-01,45.81999969482422,46.09000015258789,45.290000915527344,45.34000015258789,2775500.0,0.010586668297770885,-1.7586274935380122,-3.0,67.56237694661397,69.61392180087516,0.1132515665428997,-0.9517758363210405,-1.5130740105740088,-2.31149651427873,10.64593765854947,0.7999992370605469,1.3880552838035527,0.7349996566772461,-1.0851279977238732,2.5551273110783654,-0.17506417052331358,1.6450634838778058,0.8852019500732453,67.76862109623764,0.8433083741933984,0.9100638272005586,6,0.05000114440917969,-1.2849979400634766,-2.3750009536743164,-1.789999008178711,1.0699996948242188,2,0.01745960808356184,1.3124936670382004,45.34000015258789,-2.5789748428936283,45.52000045776367,-2.6842210934206037,45.959999084472656,0.01745960808356184
6364,2005-06-02,46.20000076293945,46.2599983215332,45.72000122070313,45.75,2796300.0,0.008293345059933621,-1.117642658927574,0.9375024835292342,69.43943942562925,67.91361055548549,-0.24554061459854637,-1.2252654800208802,-1.917599096809731,-2.643776586261552,11.513443579297626,0.539997100830071,1.385438542038301,1.0075006484985352,-0.8092043996571832,2.8242056966542535,0.09914812442067245,1.9158531725763979,0.47109684906006066,95.23828265733376,26.45056118901347,0.9083525240778593,6,-0.3299999237060547,-1.664999008178711,-2.782501220703125,-2.1700000762939453,1.079998016357429,3,-0.004545434653782765,-1.7586274935380122,45.81999969482422,1.3124936670382004,45.34000015258789,-2.5789748428936283,45.52000045776367,-0.004545434653782765
6365,2005-06-03,45.86999893188477,46.5,45.849998474121094,46.20000076293945,2116400.0,-0.007142896658118625,-2.5134956801451636,-0.733336159030205,65.52900601758674,66.95088450765255,-0.0037199447674893804,-0.803349630769624,-1.6396729086566069,-2.269723621720807,12.124839163661688,0.6500015258789062,1.3319927554836966,0.5929988861084041,-1.182152752658844,2.3681505248756523,-0.2945769332752164,1.4805747054920246,0.7676767278747505,57.99992879231818,-10.294830517530592,0.8875758193836228,6,1.9073486257070726e-06,-1.3349971771240305,-2.4799995422363352,-1.839998245239265,1.69000244140625,4,0.004578218967952408,-1.117642658927574,46.20000076293945,-1.7586274935380122,45.81999969482422,1.3124936670382004,45.34000015258789,0.004578218967952408
6366,2005-06-06,45.81000137329102,46.25,45.709999084472656,45.88000106811523,2318400.0,-0.0013079912795037618,-2.999943486860695,0.21211911037125664,59.29551231565715,65.12721936657893,0.03486084071504081,-0.6407378992904924,-1.6257847016098808,-2.166055591680262,12.633696037911275,0.5400009155273438,1.1877056493549674,0.44700126647949645,-1.2509992497114553,2.145001782670448,-0.40199899161598296,1.2960015245749759,0.7949207732733115,54.00009155273485,-10.2463499136204,0.8490002580954771,6,-0.06000137329102273,-1.2749996185302805,-2.505002021789558,-1.780000686645515,1.1899986267089773,0,0.019428058567300788,-2.5134956801451636,45.86999893188477,-1.117642658927574,46.20000076293945,-1.7586274935380122,45.81999969482422,0.019428058567300788
6367,2005-06-07,45.77000045776367,46.20000076293945,45.77000045776367,45.97999954223633,2888600.0,-0.0008731917556910052,-3.095258855585831,3.000000000000609,52.888912624782996,63.708804020227355,-0.01094363283370825,-0.521961489969172,-1.5972021895093107,-2.0861652440077734,13.298983136603514,0.43000030517578125,0.9794235963667504,0.34000034332275675,-1.308003742138041,1.9880044287835545,-0.48400169940764215,1.1640023860531556,0.8028232458693765,39.66941367112871,-19.56023443623033,0.8240020427304002,6,-0.020000457763671875,-0.8799991607666016,-2.5025014877319336,-1.739999771118164,1.0699996948242188,1,0.016823256501258488,-2.999943486860695,45.81000137329102,-2.5134956801451636,45.86999893188477,-1.117642658927574,46.20000076293945,0.016823256501258488
6368,2005-06-08,45.54999923706055,46.0,45.45000076293945,45.95000076293945,1893100.0,-0.004806668527481017,1.1999969482421875,1.9047774750227067,45.95840127990649,61.57170567468114,0.20734698676676544,-0.17134204992592572,-1.374969819754014,-1.816929956695013,14.140389168165218,0.5499992370605469,0.8602453576263969,0.031499099731448155,-1.4220525045147454,1.4850507039776417,-0.6952767023916451,0.7582749018545414,0.9913679924998391,9.523671121994107,-44.25663289715562,0.726775802123096,6,0.20000076293945312,-0.6599979400634766,-2.317500114440918,-1.519998550415039,1.5499992370605469,2,0.020417131081291284,-3.095258855585831,45.77000045776367,-2.999943486860695,45.81000137329102,-2.5134956801451636,45.86999893188477,0.020417131081291284
6369,2005-06-09,46.0,46.18000030517578,45.52000045776367,45.54999923706055,2403600.0,0.009879270482475055,-1.5882432139304228,-1.124997615823304,44.941172880284924,59.053139145728544,-0.22912418900704523,-0.48806100858551815,-1.830359601630363,-2.220168625171702,14.525038325147865,0.6599998474121094,0.700560745031801,0.38099994659423686,-0.8946330794063329,1.6566329725948066,-0.25681656640605155,1.0188164595945253,0.5105398849691767,52.38091778049853,3.76749595219745,0.6378165130002852,6,-0.25,-1.1099987030029297,-2.872500419616699,-1.9699993133544922,0.9000015258788991,3,0.019347812818444332,1.1999969482421875,45.54999923706055,-3.095258855585831,45.77000045776367,-2.999943486860695,45.81000137329102,0.019347812818444332
6370,2005-06-10,46.099998474121094,46.34000015258789,45.83000183105469,46.099998474121094,2787400.0,0.002173879872197748,1.124978145116427,0.0,51.670916115872565,58.119469953293034,-0.34327427789395415,-0.4496583312720759,-1.915998160311844,-2.2967784986166677,15.439342092789083,0.5099983215332031,0.6387049860631464,0.37849845886230327,-0.6767001262193659,1.4336970439439725,-0.14910083367853133,0.9060977514031379,0.38033061314870054,73.0335007800847,26.866846227045656,0.5275992925408359,6,-0.34999847412109375,-1.2099971771240234,-2.924999237060547,-2.069997787475586,0.7000007629394531,4,0.02559653675125828,-1.5882432139304228,46.0,1.1999969482421875,45.54999923706055,-3.095258855585831,45.77000045776367,0.02559653675125828
6371,2005-06-13,46.06999969482422,46.43000030517578,45.93000030517578,46.04999923706055,2324800.0,-0.0006507327611673386,-2.846178675704623,100.0,46.64801939316435,55.99263966661093,-0.2537366587611416,-0.2746482066695677,-1.848803089197233,-2.241252367999685,16.417190525616782,0.5,0.5745254017071915,0.24749965667724894,-0.4651494175113342,0.9601487308658321,-0.10882488041704619,0.6038241937715441,0.38072281070017766,63.26522668265208,20.633437814778908,0.35632453709429296,6,-0.17499923706054688,-1.1799983978271484,-2.7825002670288086,-2.039999008178711,1.1399993896484375,0,0.032342124773970804,1.124978145116427,46.099998474121094,-1.5882432139304228,46.0,1.1999969482421875,45.54999923706055,0.032342124773970804
6372,2005-06-14,46.2400016784668,46.38999938964844,46.02000045776367,46.02000045776367,2187300.0,0.003690079981955696,-2.3636079900124844,10.999809269502194,58.59874236452961,54.996680268601565,-0.3158642247921222,-0.35411889761259374,-1.9982092626053145,-2.385117988935505,17.32898771229749,0.3699989318847656,0.4787267373429813,0.3485015869140611,-0.2255071536643669,0.9225103274924891,0.06149721662485064,0.6355059572032715,0.18999862670898438,80.61237597362408,33.19771760593764,0.2870043702892126,6,-0.2650012969970703,-1.3500003814697266,-2.8950023651123047,-2.210000991821289,0.26999664306640625,1,0.016435949263538197,-2.846178675704623,46.06999969482422,1.124978145116427,46.099998474121094,-1.5882432139304228,46.0,0.016435949263538197
6373,2005-06-15,46.11000061035156,46.5,45.52999877929688,46.43000030517578,2574400.0,-0.002811441682446403,3.2174050055561696,-1.4545359966708282,55.45174412317301,53.442491901661974,-0.15690019351366402,-0.18642026599152928,-1.8586920438690555,-2.2158991144162243,17.206196905766006,0.9700012207031179,0.4601068326451383,0.18850040435791016,-0.36386434957595526,0.7408651582917756,-0.087681972609019,0.4646827813248393,-1.1100006103515625,60.20412532454136,10.08822726063709,0.27618237696693204,6,-0.13500022888183594,-1.2199993133544922,-2.7650012969970703,-1.980001449584961,0.5699996948242188,2,0.015831696650909333,-2.3636079900124844,46.2400016784668,-2.846178675704623,46.06999969482422,1.124978145116427,46.099998474121094,0.015831696650909333
6374,2005-06-16,45.97999954223633,46.43999862670898,45.77999877929688,46.040000915527344,2096800.0,-0.0028193681716423002,-1.8695464685248264,0.1875044703526214,50.31847830180541,51.75243326657516,-0.06860242676110317,-0.05282712884189067,-1.71371931257503,-2.038735118204812,16.43713615524444,0.6599998474120952,0.42514603223668246,0.054499435424801845,-0.4983681886966522,0.6073670595462559,-0.22193437663592874,0.33093324748553243,-0.949999542236327,46.39177284882767,-4.325913820294161,0.27643381206072754,6,-0.0049991607666015625,-1.0899982452392578,-2.635000228881836,-1.8500003814697266,0.3899993896484446,3,0.024358393715423032,3.2174050055561696,46.11000061035156,-2.3636079900124844,46.2400016784668,-2.846178675704623,46.06999969482422,0.024358393715423032
6375,2005-06-17,45.88999938964844,46.68000030517578,45.75,46.5,3445600.0,-0.0019573761088278463,-1.0898897594595984,10.166444147752559,56.630793988922356,51.456353452493516,0.02741625841139239,-0.005646257405743427,-1.613997912459979,-1.9059277141206792,15.434376547008055,0.9300003051757812,0.3352602667413578,-0.008500671386720171,-0.5077753448437292,0.4907740020702889,-0.2581380081152247,0.24113666534178435,-0.8305993896484338,31.304359363907942,-23.278666271508065,0.24963733672850288,6,0.1750011444091797,-0.5949993133544922,-2.5450000762939453,-1.760000228881836,0.6800003051757812,4,0.022009199164606974,-1.8695464685248264,45.97999954223633,3.2174050055561696,46.11000061035156,-2.3636079900124844,46.2400016784668,0.022009199164606974
6376,2005-06-20,45.59000015258789,45.86999893188477,45.40999984741211,45.61999893188477,1847200.0,-0.0065373554380177,-1.358973355765129,0.04917827750957965,54.295527240312516,51.61264396533013,0.32735091839556674,0.2787144047543677,-1.2953125697009753,-1.5658681646416923,14.207284829784358,0.4799995422363281,0.184086241474688,-0.2894998550415053,-0.8059445705784753,0.2269448604954647,-0.5477222128099868,-0.03127749727302387,-0.4657761403808536,14.173247267386152,-41.95213092397467,0.2582223577684836,6,0.4549999237060547,-0.2950000762939453,-2.1075010299682617,-1.460000991821289,1.2099990844726562,0,0.026540887923291123,-1.0898897594595984,45.88999938964844,-1.8695464685248264,45.97999954223633,3.2174050055561696,46.11000061035156,0.026540887923291123
6377,2005-06-21,45.22000122070313,45.68999862670898,45.15999984741211,45.45000076293945,2046600.0,-0.008115791415801432,-2.028544648014695,7.66696337741402,39.28575321115426,50.871238624357666,0.6829470705818252,0.5932842860248897,-0.9108641330910174,-1.1588310860981679,12.61413397001801,0.5299987792968679,0.06160767494017705,-0.6049987792968707,-1.1588559036562742,-0.05114165493746725,-0.8819273414765689,-0.32807021711717255,1.4599990844726491,3.9474575803286815,-48.610552126313884,0.27692856217970074,6,0.6999988555908132,0.17499923706053977,-1.7375020980835032,-1.0900020599365305,2.779998779296868,1,0.04400702808602408,-1.358973355765129,45.59000015258789,-1.0898897594595984,45.88999938964844,-1.8695464685248264,45.97999954223633,0.04400702808602408
6378,2005-06-22,45.4000015258789,45.70000076293945,45.15999984741211,45.27000045776367,1761500.0,0.003980546225490933,-2.085699338426829,-0.5652231602341763,34.61541283057598,49.723931952167774,0.535774415059862,0.4107139343065498,-1.0601630808722433,-1.3120265442997336,11.722935441513334,0.5400009155273438,-0.0030349720500026933,-0.40999851226807493,-0.9935625274450715,0.1735655029089216,-0.7017805198565767,-0.11821650467957312,1.2495987701416098,15.789579354462601,-30.07381445131844,0.2917820075884983,6,0.5199985504150462,0.19999885559082742,-1.8025026321411062,-1.2700023651122976,2.4599990844726634,2,0.024449267805014996,-2.028544648014695,45.22000122070313,-1.358973355765129,45.59000015258789,-1.0898897594595984,45.88999938964844,0.024449267805014996
6379,2005-06-23,44.81999969482422,45.5,44.45000076293945,45.45000076293945,2450800.0,-0.012775370298700683,1.8767120424320016,-4.846122245371315,31.578975547140658,47.49149411119757,1.040176295011726,0.9662213225084884,-0.45782321353080135,-0.7041689886554465,11.37436280810649,1.0499992370605469,-0.03928453191025483,-0.9430004119873061,-1.675841846161127,-0.21015897781348514,-1.3094211290742166,-0.5765796949003956,1.7998085922241245,16.59188375947901,-26.59056122523217,0.3664207170869117,6,0.7450008392333984,0.7750015258789062,-0.8924989700317383,-0.6900005340576172,3.1300010681152344,3,0.04149934455636228,-2.085699338426829,45.4000015258789,-2.028544648014695,45.22000122070313,-1.358973355765129,45.59000015258789,0.04149934455636228
6380,2005-06-24,44.38000106811523,45.20000076293945,44.0099983215332,44.86000061035156,3333900.0,-0.00981701538832902,1.051728617139174,0.7619027435498535,27.86379537182009,45.40435810882598,1.3527963589708278,1.351050341305232,0.009210215531730626,-0.24401924409049514,10.872909986395218,1.19000244140625,-0.03425932042844693,-1.303999137878428,-2.2554608115872696,-0.3525374641695862,-1.7797299747328523,-0.8282683010240035,2.153014917968761,19.89261425629789,-21.015917828143962,0.475730836854421,6,0.9649982452392649,0.9949989318847727,-0.142500877380364,-0.2500019073486257,3.590000152587905,4,0.04483996881197139,1.8767120424320016,44.81999969482422,-2.085699338426829,45.4000015258789,-2.028544648014695,45.22000122070313,0.04483996881197139
6381,2005-06-27,45.849998474121094,46.25,44.86000061035156,44.86000061035156,5298700.0,0.033122969144360415,-1.8080856343585514,-2.0624975164707355,50.8583478430997,44.544314273111546,-0.1695165461340764,-0.0979803378307551,-1.4012840765796852,-1.6962900071962252,10.358652036583784,1.8699989318847727,-0.023753497656791467,0.1494983673095689,-0.8014337323873804,1.1004304670065181,-0.3259676825389093,0.6249644171580471,0.5316364520898489,82.14280240393867,39.38065977465314,0.4754660498484763,6,-0.5049991607666016,-0.47499847412109375,-1.4424982070922852,-1.7199993133544922,2.3100013732910156,0,0.015703407735324415,1.051728617139174,44.38000106811523,1.8767120424320016,44.81999969482422,-2.085699338426829,45.4000015258789,0.015703407735324415
6382,2005-06-28,47.290000915527344,47.290000915527344,46.02000045776367,46.099998474121094,5224500.0,0.03140681547064883,1.1344501718213058,1.2020252618275136,64.79592995230985,45.58255714301565,-1.614718185978127,-1.459218033025195,-2.757698463865111,-3.112087982853808,10.785681674534416,1.44000244140625,-0.020466464521376793,1.4920007705688505,0.322050813766694,2.661950727371007,0.9070257921677722,2.0769757489699288,-3.2800025939941406,100.0,50.84265862878998,0.5849749784010784,6,-1.6400012969970703,-1.6400012969970703,-2.882500648498535,-3.160001754760742,0.4399986267089844,1,-0.010361633939108383,-1.8080856343585514,45.849998474121094,1.051728617139174,44.38000106811523,1.8767120424320016,44.81999969482422,-0.010361633939108383
6383,2005-06-29,46.61999893188477,47.38999938964844,46.43000030517578,47.2599983215332,3101700.0,-0.014167941862369027,1.1333276819395584,-0.537813509770728,55.081956551239884,46.111832504063926,-0.9663914695131979,-0.7654543560431506,-2.0146837923648775,-2.4277590120513324,10.869652240525681,0.9599990844726562,-0.007215124072175172,0.7819988250732521,-0.4444566469702238,2.008454297116728,0.16877108905151772,1.3952265610949866,-2.5444005584716862,77.21892856699496,27.293308535401934,0.6132277360217379,6,-0.9200000762939524,-0.9200000762939524,-2.1124982833862376,-2.489999771118171,0.670001983642571,2,0.029601053190316584,1.1344501718213058,47.290000915527344,-1.8080856343585514,45.849998474121094,1.051728617139174,44.38000106811523,0.029601053190316584
6384,2005-06-30,45.9900016784668,46.68999862670898,45.81000137329102,46.22000122070313,3363200.0,-0.01351345490887823,-1.9830407655255142,0.35937462747063,49.17046170487596,45.282906694725426,-0.3741746710652265,-0.16021043958888725,-1.2875078342975002,-1.7783305103462652,10.481763735046778,0.8799972534179545,-0.07257530463979123,0.1625015258789091,-1.0544638016793542,1.3794668534371723,-0.4459811379002261,0.7709841896580443,-1.7818272644042992,58.57996246248788,11.09908621321565,0.6084826637791328,6,-0.29000282287597656,-0.29000282287597656,-1.2800016403198242,-1.8600025177001953,1.2899971008300852,3,0.04066098855483036,1.1333276819395584,46.61999893188477,1.1344501718213058,47.290000915527344,-1.8080856343585514,45.849998474121094,0.04066098855483036
6385,2005-07-01,46.08000183105469,46.349998474121094,45.95000076293945,46.2400016784668,2165900.0,0.001956950408854352,1.1052874624797968,0.6956528950292522,50.07475435411325,44.81393192959219,-0.48543757897525097,-0.24629889999071963,-1.2911421741359561,-1.8486577932504673,9.807551647160926,0.3999977111816406,-0.11884902368768735,0.24200153350830078,-0.9801206742476722,1.4641237412642738,-0.36905957036968573,0.8530626373862873,-1.7445544179687502,48.22141538906916,2.6240843335981836,0.6110611038779857,7,-0.3800029754638672,-0.3800029754638672,-1.3700017929077148,-1.950002670288086,2.1499977111816406,4,0.04058157243007132,-1.9830407655255142,45.9900016784668,1.1333276819395584,46.61999893188477,1.1344501718213058,47.290000915527344,0.04058157243007132
6386,2005-07-05,46.70000076293945,46.83000183105469,46.16999816894531,46.20000076293945,2383600.0,0.013454837396879915,-1.357134098990477,-3.125002980235081,53.22128237951647,46.362324059410206,-1.0408847307524596,-0.8392303742521321,-1.7948354776412572,-2.4397500360481743,9.502509611627216,0.75,-0.12176734348518892,0.8175004959106431,-0.46371387028374755,2.0987148621050338,0.17689331281344778,1.4581076790078384,-2.2423712707910184,56.32914601375687,14.53469809584469,0.6406071830971941,7,-1.0000019073486328,-1.0000019073486328,-1.9400005340576172,-2.5700016021728516,1.5,1,0.027194870171641128,1.1052874624797968,46.08000183105469,-1.9830407655255142,45.9900016784668,1.1333276819395584,46.61999893188477,0.027194870171641128
6387,2005-07-06,46.540000915527344,46.56000137329102,46.0,46.459999084472656,2859100.0,-0.0034261208736228177,8.33314260283454,0.160003662109375,52.9986081937803,48.40490132198846,-0.7531541439219609,-0.6520154268332448,-1.5418473596714506,-2.2541948713953133,9.100316344133006,0.7000007629394531,-0.14339452576498957,0.6190006256103544,-0.6938652278104556,1.9318664790311644,-0.03743230110005413,1.275433552320763,-1.9650766274789078,46.2025606791133,6.458522339019666,0.6564329267104053,7,-0.8400020599365234,-0.8400020599365234,-1.6775007247924805,-2.410001754760742,1.7999992370605469,2,0.03480874301711245,-1.357134098990477,46.70000076293945,1.1052874624797968,46.08000183105469,-1.9830407655255142,45.9900016784668,0.03480874301711245
6388,2005-07-07,46.47999954223633,46.599998474121094,45.81000137329102,46.16999816894531,2783200.0,-0.0012892430621116446,1.8727207152220244,3.8749284760633227,53.52112751729778,50.842918207561475,-0.58540596112217,-0.5468032850796618,-1.3879600454221759,-2.157869977290133,9.087760621511771,0.789997100830071,-0.13508303984775694,0.5124992370605455,-0.8108754692044045,1.8358739433254954,-0.14918811607193305,1.174186590193024,-1.7924722501238932,65.68606551552595,25.676546047629785,0.6616873531324762,7,-0.7800006866455078,-0.7800006866455078,-1.3599987030029297,-2.3500003814697266,1.4599990844726491,3,0.026893287700317847,8.33314260283454,46.540000915527344,-1.357134098990477,46.70000076293945,1.1052874624797968,46.08000183105469,0.026893287700317847
6389,2005-07-08,46.88999938964844,47.0,46.20000076293945,46.4000015258789,2106400.0,0.008820995082832184,1.2535218834957715,1.5806312680736094,56.738546137283905,54.05122384816856,-0.749740527481805,-0.9346266937748737,-1.719295789293085,-2.5198517860073366,9.006216894758413,0.7999992370605469,-0.029529684228620567,0.8779991149902315,-0.5083338971509619,2.264332127131425,0.18483260891963482,1.5711656210608282,-2.0943732136345616,90.75624056342177,47.59476931728554,0.6931665060705964,7,-0.7649993896484375,-1.1900005340576172,-1.6874980926513672,-2.760000228881836,1.4099998474121094,4,0.008530636192910945,1.8727207152220244,46.47999954223633,8.33314260283454,46.540000915527344,-1.357134098990477,46.70000076293945,0.008530636192910945
6390,2005-07-11,47.27999877929688,47.38000106811523,46.9000015258789,47.13999938964844,1707500.0,0.008317325543291565,1.8234937731404748,0.2857142857142961,61.25165781903911,55.206036067717385,-0.7656288132032643,-1.2982528379379445,-2.007068858103203,-2.8609938617150803,8.86084972921266,0.49000167846678977,0.09582584486282997,1.208998489379887,-0.2890404241945532,2.7070374029543274,0.4599790325926634,1.9580179461671108,-2.380597674737622,93.63042622568518,44.86879149402267,0.7490194567872215,7,-0.6799983978271555,-1.5799999237060618,-2.077497482299812,-3.1499996185302805,0.1100006103515554,0,0.0,1.2535218834957715,46.88999938964844,1.8727207152220244,46.47999954223633,8.33314260283454,46.540000915527344,0.0
6391,2005-07-12,47.56000137329102,47.66999816894531,47.02999877929688,47.13999938964844,2352800.0,0.005922220838058712,1.0000119210113565,3.000027247956302,65.76819088287598,55.31406506000251,-0.86893663873051,-1.5398538781896391,-2.189155266079382,-3.109335227488941,8.697165907378285,0.6399993896484304,0.30335541910731934,1.4145009994506879,-0.22486285414602492,3.0538648530474006,0.594819072652335,2.2341829262490407,-2.560976337328192,94.08618359390258,38.01771430542783,0.8196819267983547,7,-0.8200016021728587,-1.720003128051765,-2.3575000762939524,-3.430002212524421,0.02000045776366477,1,0.014087429554229702,1.8234937731404748,47.27999877929688,1.2535218834957715,46.88999938964844,1.8727207152220244,46.47999954223633,0.014087429554229702
6392,2005-07-13,47.0,47.599998474121094,46.86000061035156,47.45000076293945,2522300.0,-0.011774629039550732,-1.0273926789120267,-1.0714253276536816,60.256396462309844,55.889002827899176,-0.39604647838476836,-0.9697137171338284,-1.557003175018366,-2.51038854925536,8.434523340957153,0.7399978637695312,0.5776644116401997,0.8164997100830078,-0.8667333946652178,2.4997328148312334,-0.025116842291105,1.6581162624571206,-1.8407165760582203,63.97853101087587,2.6987661002088714,0.8416165523741114,7,-0.26000022888183594,-1.1600017547607422,-1.857499122619629,-2.8700008392333984,0.3899993896484375,2,0.02553193112637131,1.0000119210113565,47.56000137329102,1.8234937731404748,47.27999877929688,1.2535218834957715,46.88999938964844,0.02553193112637131
6393,2005-07-14,46.84000015258789,47.66999816894531,46.79999923706055,47.25,3060400.0,-0.0034042520725980907,-2.551003884749827,0.9111092273131861,63.68563797701149,57.50180019146979,-0.22524447002832915,-0.7928709263371232,-1.3268361019991275,-2.31102041783916,9.02794327636809,0.8699989318847656,0.662601048199214,0.619999885559082,-1.0879995538331002,2.3279993249512643,-0.2339998341370091,1.4739996052551732,-1.5300738439458996,43.53745027260861,-22.428606459201447,0.8539997196960908,7,-0.10000038146972656,-1.0000019073486328,-1.5199995040893555,-2.7150001525878906,0.06999969482421875,3,0.0320239110826972,-1.0273926789120267,47.0,1.0000119210113565,47.56000137329102,1.8234937731404748,47.27999877929688,0.0320239110826972
6394,2005-07-15,47.099998474121094,47.25,46.83000183105469,46.849998474121094,2330200.0,0.005550775420286591,-1.8966061562746646,-0.609756324491296,68.88886887350411,59.59225736029099,-0.3478070914214868,-1.0167909372618311,-1.5212258770771,-2.515687795287178,9.65343236246738,0.4199981689453125,0.543945763608221,0.823998260498044,-0.9238468199422911,2.571843340938379,-0.049924279722127096,1.6979208007182152,-1.6484678538609003,34.48271326157016,-35.770031770702126,0.8739225402201687,7,-0.3599987030029297,-1.260000228881836,-1.7799978256225586,-2.9749984741210938,-0.30999755859375,4,0.017834398721889855,-2.551003884749827,46.84000015258789,-1.0273926789120267,47.0,1.0000119210113565,47.56000137329102,0.017834398721889855
6395,2005-07-18,46.9000015258789,47.2400016784668,46.79999923706055,47.099998474121094,2412500.0,-0.004246219845465249,-1.2000038146827137,-0.7999877929687784,58.85331364014725,60.218038611472195,-0.02152443238856705,-0.7770892583093456,-1.2607826224664294,-2.262078840322353,9.929980768051205,0.44000244140625,0.53626048591439,0.5735012054443303,-1.185711974278263,2.3327143851669234,-0.30610538441696633,1.4531077953056268,-1.3153628526975965,11.494530068181499,-54.88909061852468,0.8796065898612974,7,-0.16000175476073508,-1.0600032806396413,-1.580000877380364,-2.775001525878899,0.18000030517578836,0,0.029850696495375306,-1.8966061562746646,47.099998474121094,-2.551003884749827,46.84000015258789,-1.0273926789120267,47.0,0.029850696495375306
6396,2005-07-19,46.79999923706055,47.13999938964844,46.6500015258789,46.97000122070313,2381000.0,-0.0021322448947719286,-1.0851088006362948,0.8500228885328504,44.66229126168409,59.29178117457261,0.10521929159657617,-0.6132295580239173,-1.0973483729004556,-2.1128129109955864,10.708845662672829,0.48999786376953836,0.6231993664561912,0.4129989624023409,-1.3226344662253737,2.1486323910300555,-0.45481775191151996,1.2808156767162018,-1.0902389941334008,14.705706357102313,-45.466562987817305,0.8678167143138575,7,-0.05999946594238281,-0.9600009918212891,-1.4799985885620117,-2.674999237060547,-0.5099983215332031,1,0.012606841072780872,-1.2000038146827137,46.9000015258789,-1.8966061562746646,47.099998474121094,-2.551003884749827,46.84000015258789,0.012606841072780872
6397,2005-07-20,47.209999084472656,47.29999923706055,46.4900016784668,46.56000137329102,2185500.0,0.008760680643076446,-1.0506342561071595,-3.823471334006306,56.812937908505255,59.65753788470678,-0.22322071588032344,-0.9133263893173336,-1.4488050939896198,-2.4757743372981054,11.495264739824146,0.80999755859375,0.7151434544025435,0.723498916625978,-0.9577566804199051,2.404754513671861,-0.11712888189696713,1.564126715148923,-1.3826245659844218,61.01691079724178,2.876963908652698,0.8406277985229417,7,-0.27499961853027344,-1.3700008392333984,-1.8174982070922852,-3.0849990844726562,-0.7099990844726562,2,0.007837380931102977,-1.0851088006362948,46.79999923706055,-1.2000038146827137,46.9000015258789,-1.8966061562746646,47.099998474121094,0.007837380931102977
6398,2005-07-21,46.5099983215332,47.18000030517578,46.0,47.18000030517578,1858100.0,-0.014827383531335059,2.5223785421067313,-1.0307759121560272,55.909050712914635,59.56537172644353,0.5380662976931134,-0.13270766225122088,-0.6762335444009508,-1.7350425271510588,12.049951663382945,1.2099990844726562,0.7212090100599582,-0.03200168609619425,-1.633639994516777,1.5696366223243885,-0.8328208403064892,0.7688174681141007,-0.5720663840175462,39.230663141493075,-18.074800946340652,0.8008191542102926,7,0.3250007629394531,-0.6700000762939453,-1.0774974822998047,-2.384998321533203,-0.3699989318847656,3,0.01892068587127449,-1.0506342561071595,47.209999084472656,-1.0851088006362948,46.79999923706055,-1.2000038146827137,46.9000015258789,0.01892068587127449
6399,2005-07-22,46.68000030517578,46.77000045776367,46.16999816894531,46.349998474121094,1902400.0,0.0036551707111946996,1.352940296497973,-0.4925385881107056,56.696406523808605,59.05923269364014,0.374529028314619,-0.16466056420682662,-0.7769631079726764,-1.874248061683204,11.592080345124046,0.6000022888183594,0.7471692767411326,0.045000267028811436,-1.3365087422983848,1.4265092763560077,-0.6457542376347831,0.735754771692406,-0.6800003051757812,52.30774648093971,-5.892871173871271,0.690754504663597,7,0.154998779296875,-0.8400020599365234,-1.2474994659423828,-2.5550003051757812,-0.3400001525878906,4,0.0049271538288919725,2.5223785421067313,46.5099983215332,-1.0506342561071595,47.209999084472656,-1.0851088006362948,46.79999923706055,0.0049271538288919725
6400,2005-07-25,46.36999893188477,46.83000183105469,46.20000076293945,46.72999954223633,1879900.0,-0.006640989101635353,1.2499829702592609,-1.0909048874092355,46.043149014492265,56.86756137493084,0.6055523769343623,0.31839481165130934,-0.4017975069740132,-1.538612667407385,10.59505639520866,0.6300010681152344,0.7688498656160405,-0.3645009994506765,-1.2651317240727948,0.5361297251714419,-0.8148163617617357,0.08581436286038269,-0.36999893188477273,28.4614730021984,-28.737600826483646,0.4503153623110608,7,0.4650001525878835,-0.5300006866455149,-0.9374980926513743,-2.2449989318847727,-0.7199974060058736,0,0.009057623319326247,1.352940296497973,46.68000030517578,2.5223785421067313,46.5099983215332,-1.0506342561071595,47.209999084472656,0.009057623319326247
6401,2005-07-26,46.56999969482422,46.93000030517578,46.36999893188477,46.70000076293945,2335000.0,0.004313150044131797,-1.1132023866932792,0.3611134658585245,50.35627947098116,55.76754837589432,0.2797726949158488,0.18456308694756274,-0.5329664706545287,-1.7256072809689442,11.253090433401374,0.5600013732910085,0.7342911690530372,-0.20050029754638388,-1.0046594854060373,0.6036588903132696,-0.6025798914762106,0.20157929638344285,-0.46979980468749716,43.846156103372486,-14.134847271605928,0.40207959392982573,7,0.2649993896484375,-0.7300014495849609,-0.8899993896484375,-2.4449996948242188,-0.23999786376953125,1,0.010951302116653183,1.2499829702592609,46.36999893188477,1.352940296497973,46.68000030517578,2.5223785421067313,46.5099983215332,0.010951302116653183
6402,2005-07-27,46.79999923706055,46.88000106811523,46.5,46.56999969482422,1949300.0,0.004938792006517589,-1.054065757322655,-1.7692127116405998,53.652960480477134,54.65280643183494,0.020584197807146154,-0.08856937038174806,-0.7161551966261115,-1.9473583749684948,11.054225239959216,0.38000106811522727,0.6291174688662124,0.05399932861327983,-0.7124931489509692,0.8204918061775288,-0.3292469101688482,0.4372455673954079,-0.6056114501953118,67.79652797982737,10.344432636726097,0.38324623878212555,7,-0.14999961853027344,-0.9600009918212891,-1.1299991607666016,-2.674999237060547,-1.0499992370605469,2,-0.010897400210411523,-1.1132023866932792,46.56999969482422,1.2499829702592609,46.36999893188477,1.352940296497973,46.68000030517578,-0.010897400210411523
6403,2005-07-28,48.0,48.09000015258789,46.93000030517578,46.93000030517578,3709100.0,0.025641042361154165,-1.1682246322559484,4.652181845322011,60.73500353430937,53.74682139414663,-1.1147994568271713,-1.2436453229898703,-1.875390466893549,-3.125502475360264,11.297803681146124,1.2900009155273438,0.48437878865989603,1.185000038146974,0.23886154295586692,2.1311385333380812,0.7119307905514205,1.6580692857425277,-1.7170755902099586,95.31249689559462,40.33515343191513,0.4730692475955525,7,-0.9549999237060547,-1.9500007629394531,-2.3424997329711914,-3.875,-2.8699989318847727,3,-0.03125,-1.054065757322655,46.79999923706055,-1.1132023866932792,46.56999969482422,1.2499829702592609,46.36999893188477,-0.03125
6404,2005-07-29,47.86000061035156,48.18000030517578,47.75,47.97999954223633,2582100.0,-0.0029166539510091516,-1.529412424687812,-0.11214856645774954,55.8943206047683,53.41804439021564,-0.9562124491330906,-1.0080504335446534,-1.7079847860926733,-2.9621628732415033,12.408211511770967,0.43000030517578125,0.4196405007156514,0.951500701904294,-0.020600130520151083,1.9236015343287391,0.4654502856920715,1.4375511181165166,-1.4325101411376906,83.83839551483976,32.356212561600735,0.4860504162122216,7,-0.7700004577636719,-1.7650012969970703,-2.1000003814697266,-3.7350006103515625,-2.0800018310546804,4,-0.0359381779934852,-1.1682246322559484,48.0,-1.054065757322655,46.79999923706055,-1.1132023866932792,46.56999969482422,-0.0359381779934852
6405,2005-08-01,47.95000076293945,48.56999969482422,47.81999969482422,48.31999969482422,2472200.0,0.001880487911410933,-1.3809483442425416,3.0833518771656547,54.122612186698994,54.46919115966175,-0.9852125582809492,-1.0021527068198566,-1.786053838367252,-3.0194402374870606,13.720276506137253,0.75,0.342609194633269,0.9480009078979492,-0.04800430243545151,1.94400611823135,0.4499983027312453,1.4460035130646531,-1.3472593101293882,71.81824014204533,24.662496225807153,0.49800260516670153,8,-0.6650009155273438,-1.6600017547607422,-2.369999885559082,-3.825000762939453,-1.9000015258789062,0,-0.03357665453044023,-1.529412424687812,47.86000061035156,-1.1682246322559484,48.0,-1.054065757322655,46.79999923706055,-0.03357665453044023
6406,2005-08-02,47.97000122070313,48.06999969482422,47.68000030517578,47.95000076293945,2765100.0,0.00041711068707916965,2.5454908012692687,-0.05405544730033984,61.57518681991008,54.99832992759561,-0.918371388843525,-0.9719625471227218,-1.7788153811176457,-3.0097821892220793,14.454515288506292,0.3899993896484375,0.2012674242291581,0.9045013427734432,-0.16933128502191153,1.978333970568798,0.36758502887576583,1.4414176566711205,-1.1311887788513673,71.01456219431773,24.913300311389094,0.5369163138976768,8,-0.6850013732910227,-1.2550010681152415,-2.610001564025886,-3.845001220703132,-3.0800018310546946,1,-0.048363552966159906,-1.3809483442425416,47.95000076293945,-1.529412424687812,47.86000061035156,-1.1682246322559484,48.0,-0.048363552966159906
6407,2005-08-03,48.15999984741211,48.15999984741211,47.47999954223633,47.79999923706055,2513200.0,0.003960780109944606,2.7777730682829653,17.999618538997993,65.63980228664826,56.07952454689935,-1.0721934440636574,-1.0902708435483248,-1.9497665828430328,-3.167598682608272,15.319897477953129,0.6800003051757812,0.18220966782667603,1.0135000228881808,-0.1352168476568849,2.1622168934332464,0.43914158761564437,1.5878584581607171,-1.1134449352036526,75.0,27.39405283104324,0.5743584352725342,8,-0.7900009155273438,-0.9699993133544922,-2.8000001907348633,-4.034999847412109,-3.25,2,-0.037998297802232184,2.5454908012692687,47.97000122070313,-1.3809483442425416,47.95000076293945,-1.529412424687812,47.86000061035156,-0.037998297802232184
6408,2005-08-04,47.72999954223633,48.06000137329102,47.25,48.0,3062100.0,-0.008928577793566705,3.153819067460785,-0.75,57.17540556111203,56.13274666215529,-0.5039303585073682,-0.5921836714365512,-1.4856576256103793,-2.711262392430399,16.333644307166924,0.9099998474121094,0.2604060650377633,0.5209997177123995,-0.6109282068562152,1.6529276422810142,-0.04496424457190784,1.0869636799967068,-0.5006312561139765,36.36361009161055,-12.36935563770649,0.5659639622843089,8,-0.3449993133544922,-0.5399990081787109,-2.0799999237060547,-3.3299999237060547,-2.450000762939446,3,-0.04148333461608822,2.7777730682829653,48.15999984741211,2.5454908012692687,47.97000122070313,-1.3809483442425416,47.95000076293945,-0.04148333461608822
6409,2005-08-05,47.290000915527344,47.849998474121094,47.25,47.72999954223633,1944300.0,-0.009218492162767156,-1.307684407438653,1.6296217804716089,54.21165203406373,57.04035810877434,0.035421430625127925,-0.1272032006493049,-1.0178941193724,-2.2403531043239866,16.930114418230392,0.5999984741210938,0.23331980511823502,0.0610010147094755,-1.061288821552857,1.183290850971808,-0.5001439034216943,0.6221459328406453,1.279998779296875,3.0303730890385228,-48.330495102164654,0.5611449181311671,8,0.17999839782714844,-0.10000038146972656,-1.5900020599365234,-2.8400020599365234,-2.3700027465820312,4,-0.045675614413086096,3.153819067460785,47.72999954223633,2.7777730682829653,48.15999984741211,2.5454908012692687,47.97000122070313,-0.045675614413086096
6410,2005-08-08,47.27999877929688,47.54999923706055,47.13999938964844,47.36999893188477,2311200.0,-0.00021150636576061643,-1.2162217892011975,0.20454643974926956,55.28633306305598,57.5881418412271,0.21018510212483932,-0.123534755573111,-0.9861184864555526,-2.1916800781000987,17.06272128642033,0.4099998474121094,0.2653872162004376,0.050998878479013854,-1.0712909577833187,1.1732887147413464,-0.510146039652156,0.6121437966101837,1.2636009216308537,13.725424197886158,-40.525859612634804,0.5611449181311671,8,0.25500106811522727,-0.08999824523926492,-1.5799999237060618,-2.829999923706062,-2.569999694824226,0,-0.03172588914399099,-1.307684407438653,47.290000915527344,3.153819067460785,47.72999954223633,2.7777730682829653,48.15999984741211,-0.03172588914399099
6411,2005-08-09,48.22999954223633,48.25,47.290000915527344,47.63999938964844,2603900.0,0.020093079261149116,2.047610974199369,-6.555546136565931,60.03936342685595,58.297742168602525,-0.5359417742063854,-1.0759308368042113,-1.8886730974965786,-3.1089088652965415,17.206118828646673,0.9700012207031179,0.310010034922378,0.9674997329711914,-0.23362098875544035,2.168620454697823,0.3669393721078791,1.5680600938345037,0.25745614624023716,98.19815794899993,42.951927936255245,0.6005603608633143,8,-0.4799995422363281,-1.039999008178711,-2.530000686645508,-3.780000686645508,-3.779998779296875,1,-0.04520008969244749,-1.2162217892011975,47.27999877929688,-1.307684407438653,47.290000915527344,3.153819067460785,47.72999954223633,-0.04520008969244749
6412,2005-08-10,48.20000076293945,49.0099983215332,48.02999877929688,48.22999954223633,2931700.0,-0.00062199418580966,-4.297255500340392,-0.05084537548896001,69.16100950126996,59.23396505382037,-0.3201338668413669,-1.0028375032408974,-1.8047956822306475,-3.0622663431303963,17.881947002237826,0.979999542236321,0.4463062989910327,0.8775009155273423,-0.38664297955393323,2.141644810608618,0.24542896798670455,1.50957286306798,-1.0600013732910156,56.684597794002144,-0.5632249574307338,0.6320719475406361,8,-0.1250019073486328,-0.7900009155273438,-2.500001907348633,-3.750001907348633,-3.0300025939941406,2,-0.06867222657465277,2.047610974199369,48.22999954223633,-1.2162217892011975,47.27999877929688,-1.307684407438653,47.290000915527344,-0.06867222657465277
6413,2005-08-11,48.34000015258789,48.61000061035156,47.9000015258789,48.20000076293945,2398700.0,0.0029045516064820642,1.0882316642170546,-4.6668362156663274,68.94976532650068,60.684570022901745,-0.4546428647591796,-1.0800747699291549,-1.9036529573828815,-3.1857566252614404,18.426307966874745,0.7099990844726634,0.5630949100166731,0.9425003051757841,-0.37784932204746724,2.2628499323990354,0.2823254915641584,1.6026751187874098,-1.162600784301759,64.17120044715622,6.038307094098272,0.6601748136116251,8,-0.2650012969970703,-0.9300003051757812,-2.6400012969970703,-3.8900012969970703,-3.799999237060547,3,-0.07095573633323948,-4.297255500340392,48.20000076293945,2.047610974199369,48.22999954223633,-1.2162217892011975,47.27999877929688,-0.07095573633323948
6414,2005-08-12,47.93999862670898,48.45000076293945,47.79999923706055,48.34000015258789,2162200.0,-0.00827475226761043,1.0967698271088415,-2.8571662125341106,67.56151304335941,62.17778122919734,-0.04704783935024892,-0.6470926632553287,-1.4785595528617463,-2.779068601581791,18.929920048965815,0.6500015258789062,0.6474125800280461,0.5004987716674734,-0.833375897078227,1.8343734404131737,-0.16643856270537327,1.16743610604032,-0.7259472793579036,42.780732299896194,-18.316171966994837,0.6669373343728495,8,0.13500022888184304,-0.4349994659423757,-2.239999771118157,-3.2449989318847585,-4.5900001525878835,4,-0.05548602260347413,1.0882316642170546,48.34000015258789,-4.297255500340392,48.20000076293945,2.047610974199369,48.22999954223633,-0.05548602260347413
6415,2005-08-15,48.29999923706055,48.43999862670898,47.6500015258789,47.959999084472656,1613000.0,0.007509399680103446,1.5483821348806028,-0.8499971389879496,68.68249614616796,62.96748226544822,-0.3935679691765088,-0.9452970833750811,-1.7981291328519546,-3.1417178120707234,19.406286109059135,0.7899971008300781,0.6063198866169515,0.7904994964599581,-0.570823684268575,2.151822677188491,0.10983790609569155,1.4711610868242246,-1.0500289502258298,58.720921206422005,-4.369796825779751,0.6806615903642669,8,-0.22500038146972656,-0.7950000762939453,-2.3874998092651367,-3.4399986267089844,-5.489997863769531,0,-0.06997931928582235,1.0967698271088415,47.93999862670898,1.0882316642170546,48.34000015258789,-4.297255500340392,48.20000076293945,-0.06997931928582235
6416,2005-08-16,47.38999938964844,48.31000137329102,47.29999923706055,48.29999923706055,2585600.0,-0.018840576848578205,1.1720379827313752,-2.67646893828047,55.55555555555556,61.84701040643792,0.4755116151358436,0.01177410004707724,-0.8555047359897259,-2.235852916133119,19.933213331876882,1.0100021362304759,0.5850170956713754,-0.1490003585815458,-1.470577420611562,1.1725767034484704,-0.8097888895965539,0.5117881724334623,-0.10482854211974768,5.263169635885836,-54.86808801271494,0.6607885310150072,8,0.6849994659423828,0.11499977111816406,-1.239999771118164,-2.529998779296875,-4.549999237060547,1,-0.05655202236109724,1.5483821348806028,48.29999923706055,1.0967698271088415,47.93999862670898,1.0882316642170546,48.34000015258789,-0.05655202236109724
6417,2005-08-17,47.58000183105469,47.9000015258789,47.04999923706055,47.18000030517578,1848400.0,0.0040093362281778955,-1.5757502196328448,-0.4395621900557952,45.11630382711449,60.507110213771526,0.21745175774393743,-0.15714425703006896,-1.0087125890816182,-2.4110442434159225,20.11787037105953,0.8500022888183523,0.5715560473000352,0.02250194549560547,-1.2900113369729453,1.3350152279641563,-0.6337546957386664,0.6787585867298773,1.4299964904785156,33.97449534778516,-20.8098960395048,0.6562566412342742,8,0.4499969482421875,-0.07500267028808594,-1.2900028228759766,-2.5800018310546875,-5.070003509521484,2,-0.06578396275034049,1.1720379827313752,47.38999938964844,1.5483821348806028,48.29999923706055,1.0967698271088415,47.93999862670898,-0.06578396275034049
6418,2005-08-18,47.38999938964844,47.79999923706055,47.29999923706055,47.45000076293945,1979500.0,-0.0039933256430065844,-3.1666375268219027,-0.15000286101203533,44.59769469836749,59.4388927320275,0.39577301365881823,0.10768714008131042,-0.7762723976317645,-2.199041897500095,21.146933703438375,0.5,0.5131548058769937,-0.21150054931640483,-1.4319283948833572,1.0089272962505476,-0.8217144720998775,0.3987133734670678,1.580798950195316,24.285698715538334,-25.715503097433565,0.610213922783475,8,0.6399993896484375,0.11499977111816406,-1.1000003814697266,-2.3899993896484375,-5.8899993896484375,3,-0.046845352380148975,-1.5757502196328448,47.58000183105469,1.1720379827313752,47.38999938964844,1.5483821348806028,48.29999923706055,-0.046845352380148975
6419,2005-08-19,46.90999984741211,47.72999954223633,46.9000015258789,47.61999893188477,2386900.0,-0.010128709610010556,-1.2739804769966936,11.833047237586742,39.02953892113404,57.632582271813945,0.91211992401864,0.6385394050223567,-0.27304485658564914,-1.705997161153121,21.982723840835206,0.829998016357429,0.40060188483157333,-0.7030000686645508,-1.8907644801527184,0.4847643428236168,-1.2968822744086381,-0.10911786292046344,2.0223825103759765,0.6492428802509438,-44.66757251290224,0.5938822057440855,8,1.0450000762939453,0.5949993133544922,-0.6200008392333984,-1.5550003051757812,-3.740001678466797,4,-0.050522254094944596,-3.1666375268219027,47.38999938964844,-1.5757502196328448,47.58000183105469,1.1720379827313752,47.38999938964844,-0.050522254094944596
6420,2005-08-22,46.790000915527344,47.459999084472656,46.29999923706055,47.04999923706055,2873500.0,-0.002558067198360603,1.148151811101496,0.3661952912605674,37.80992419477631,55.16264457936066,1.0675694933061592,0.8343971415039988,-0.13395715586520396,-1.5642574102097342,22.73588131312773,1.1599998474121094,0.3534167413179148,-0.8439990997314482,-1.951360233863042,0.2633620344001457,-1.397679666797245,-0.2903185326656512,2.0610862089843778,24.37816704940114,-16.95738084497609,0.5536805670657953,8,0.8649978637695312,0.7149982452392578,-0.5000019073486328,-1.4350013732910156,-4.19000244140625,0,-0.07352003364173221,-1.2739804769966936,46.90999984741211,-3.1666375268219027,47.38999938964844,-1.5757502196328448,47.58000183105469,-0.07352003364173221
6421,2005-08-23,47.08000183105469,47.29999923706055,46.54999923706055,46.790000915527344,1839700.0,0.006197924980828606,1.0548065466858971,-1.1153953372360872,39.06885983167477,51.81907239385007,0.6674789482597276,0.6161538843985923,-0.4001387992393006,-1.8192737874385259,23.375367589378104,0.75,0.35981641988685453,-0.579498291015625,-1.6040899615539317,0.4450933795226817,-1.091794126284782,-0.0672024557464681,1.6180200202099613,48.750092387067454,11.190677005502202,0.5122958352691538,8,0.3749980926513672,0.42499732971191406,-0.7900028228759766,-1.7250022888183594,-3.8300018310546875,1,-0.09069669268676861,1.148151811101496,46.790000915527344,-1.2739804769966936,46.90999984741211,-3.1666375268219027,47.38999938964844,-0.09069669268676861
6422,2005-08-24,46.290000915527344,47.209999084472656,46.2599983215332,47.08000183105469,2934800.0,-0.01677996781653157,-1.235279862133343,-2.7241324879640105,36.41512489518593,48.20411234592622,1.2941475612767874,1.4398076593594595,0.3995121000386206,-1.0081073062337822,24.196826938360722,0.9500007629394531,0.3427398973722262,-1.3439992904663072,-2.478183423371796,-0.20981515756081848,-1.9110913569190515,-0.7769072240135628,2.2641395788850573,1.9482192310169382,-34.28514724880576,0.5670920664527438,8,1.0649986267089844,1.2149982452392578,-1.9073486328125e-06,-0.9350013732910156,-2.8400001525878906,2,-0.07453015110617978,1.0548065466858971,47.08000183105469,1.148151811101496,46.790000915527344,-1.2739804769966936,46.90999984741211,-0.07453015110617978
6423,2005-08-25,46.5,46.77999877929688,46.209999084472656,46.31000137329102,1978600.0,0.004536597112103635,-1.923051341490886,-0.24050431205152317,42.20907520435312,45.387174808258855,0.8892059044168974,1.1717465096920563,0.2059931329627247,-1.2004545907159923,23.488115368697812,0.5699996948242259,0.2198308382564491,-1.0590002059936552,-2.28587260469655,0.1678721927092397,-1.6724364053451026,-0.44556400664220774,1.870609120582067,19.07900185464502,-20.472195054528335,0.6134361993514482,8,0.8249988555908203,1.0049991607666016,-0.11250114440917969,-1.1450004577636719,-3.3100013732910227,3,-0.08580648770896337,-1.235279862133343,46.290000915527344,1.0548065466858971,47.08000183105469,1.148151811101496,46.790000915527344,-0.08580648770896337
6424,2005-08-26,46.13999938964844,46.6500015258789,46.02999877929688,46.349998474121094,2159800.0,-0.007741948609711002,-1.88373165841631,-1.1052663280262225,39.48341171519017,42.14283209370576,1.0806691928356926,1.4717387951982346,0.5828213706628347,-0.8213632751876787,22.734745661102256,0.620002746582017,0.035546135183359695,-1.33300075531006,-2.7037337368106478,0.03773222619052774,-2.0183672460603503,-0.6476342645597697,2.0145487273226905,7.692348732613328,-33.67463099779047,0.6853664907502928,8,1.030000686645515,1.3799991607666016,0.19749927520751953,-0.7849998474121094,-2.0,4,-0.10056349048607549,-1.923051341490886,46.5,-1.235279862133343,46.290000915527344,1.0548065466858971,47.08000183105469,-0.10056349048607549
6425,2005-08-29,46.34000015258789,46.45000076293945,45.75,46.099998474121094,2102800.0,0.004334650316105693,2.043462396444061,-1.1428701180744778,29.764485620978093,39.27715765653049,0.6407903895542759,1.206810190132991,0.40522062845195705,-1.0031519167368188,21.670452198291525,0.7000007629394531,-0.16899279775613252,-1.0524999618530302,-2.4926294590357685,0.3876295353297081,-1.7725647104443993,-0.33243521326166103,1.559602043862327,38.0645447095045,3.725786659598036,0.7200647485913685,8,0.4850006103515625,1.039999008178711,-0.0025014877319335938,-0.9850006103515625,-2.470001220703118,0,-0.0684074659733368,-1.88373165841631,46.13999938964844,-1.923051341490886,46.5,-1.235279862133343,46.290000915527344,-0.0684074659733368
6426,2005-08-30,45.6500015258789,46.27000045776367,45.36999893188477,46.20000076293945,3139000.0,-0.014889914208825461,1.6087052670569622,-2.2916474608599198,26.078831744832115,37.16188298072134,1.1823508692485873,1.8067200268923713,1.1197346231996335,-0.29270105036820127,21.00213124308287,0.9700012207031179,-0.3718941084859253,-1.6264986038208065,-3.234704238441509,-0.018292969200103926,-2.4306014211311577,-0.8223957865104552,1.948656363068288,15.21753102032706,-15.621514288005995,0.804102817310352,8,0.9349975585937571,1.5399971008300852,0.6874971389770579,-0.295001983642571,-1.670001983642571,1,-0.0668127699848764,2.043462396444061,46.34000015258789,-1.88373165841631,46.13999938964844,-1.923051341490886,46.5,-0.0668127699848764
6427,2005-08-31,46.33000183105469,46.349998474121094,45.1500015258789,45.66999816894531,3712600.0,0.014895953613282886,2.4285776566757695,-1.2000083229873821,32.8790794307465,35.85981461765234,0.3423981110206782,1.03569183275021,0.4845847991745984,-0.9482470177032596,20.78990551752019,1.1999969482421946,-0.6140652112585343,-0.8549983978271456,-2.4597865042838976,0.7497897086296064,-1.6573924510555216,-0.052604344598769615,0.9120706247625137,72.39277874250497,43.87931428921057,0.8023940532283756,8,0.10999870300292969,0.7499980926513672,0.007496833801269531,-0.5700035095214844,-2.3300018310546875,2,-0.06647963974372617,1.6087052670569622,45.6500015258789,2.043462396444061,46.34000015258789,-1.88373165841631,46.13999938964844,-0.06647963974372617
6428,2005-09-01,45.75,46.75,45.4900016784668,46.22000122070313,3735700.0,-0.012518925278045545,-1.5454566472206595,-0.7121191103713059,31.900858337437143,35.06773899724157,0.7434870819400743,1.5386381627200407,1.0978193235559388,-0.3400493870694561,20.736445774823473,1.2599983215332031,-0.7476946295637106,-1.3360002517700167,-3.0404260456459298,0.3684255421058964,-2.1882131487079732,-0.48378735483206015,1.115499688428308,37.49994039529866,10.345416469921432,0.8522128969379561,9,0.5550003051757812,1.3299999237060547,0.4949989318847656,0.009998321533203125,-1.7099990844726562,3,-0.05027320736744367,2.4285776566757695,46.33000183105469,1.6087052670569622,45.6500015258789,2.043462396444061,46.34000015258789,-0.05027320736744367
6429,2005-09-02,45.13000106811523,46.29999923706055,45.04999923706055,45.75,3960400.0,-0.01355188922152506,-2.205117546081879,1.3191432374521086,24.881176207432347,33.63121144309224,1.211882603969741,2.0959802119954745,1.7632297464223257,0.3037086346400315,20.868530728756838,1.25,-0.8613228593929492,-1.8479991912841882,-3.7591909485004535,0.06319256593207712,-2.8035950698923173,-0.8924033126760591,1.6199989318847727,4.70598795004951,-17.693217257922655,0.955595878608132,9,1.0449981689453196,1.8999977111816477,1.4174985885620188,0.9199981689453196,-1.0100021362304545,4,-0.04298697973612231,-1.5454566472206595,45.75,2.4285776566757695,46.33000183105469,1.6087052670569622,45.6500015258789,-0.04298697973612231
6430,2005-09-06,45.77999877929688,45.88000106811523,44.25,44.77000045776367,4209800.0,0.014402785193835976,1.6942101861631056,-1.629032357302382,36.69421654354567,33.36736218885567,0.4509742232738887,1.3996027431921192,1.1813174839979865,-0.31387858701563687,21.51737987734206,1.6300010681152273,-0.9552297942141479,-1.1230014801025305,-3.100858407574215,0.8548554473691539,-2.1119299438383763,-0.13407301636668478,0.9700012207031179,61.19995117187529,35.11987496012989,0.9889284637358431,9,-0.04999923706055398,0.8500003814697195,0.8125009536743093,0.3150005340576101,-2.4099998474121094,1,-0.035823491336354096,-2.205117546081879,45.13000106811523,-1.5454566472206595,45.75,2.4285776566757695,46.33000183105469,-0.035823491336354096
6431,2005-09-07,46.04999923706055,46.08000183105469,45.31999969482422,45.66999816894531,2688400.0,0.005897782109285821,2.454506047076163,0.37623930655486676,37.520372533437765,33.49016748199477,0.02179488327266199,1.0096747457433537,0.9365540179718437,-0.5422246042782604,21.189739533214873,0.7600021362304688,-0.980197313922389,-0.7440010070800795,-2.653019724546972,1.1650177103868131,-1.6985103658135259,0.2105083516533668,0.25,71.99996948242188,44.98033001345018,0.954509358733446,9,-0.5349998474121094,0.5799999237060547,0.7375001907348633,0.23999977111816406,-2.6599998474121094,2,-0.04733985540267571,1.6942101861631056,45.77999877929688,-2.205117546081879,45.13000106811523,-1.5454566472206595,45.75,-0.04733985540267571
6432,2005-09-08,44.88999938964844,45.61999893188477,44.43999862670898,44.5,3379100.0,-0.025190007961575667,-3.6274327942913684,1.026311298499222,32.39436241351119,32.39964383856788,1.0754110692124996,2.0121468533178444,2.0624092045573548,0.6561409615484877,20.35333999315851,1.6100006103515696,-1.0227353937478583,-1.7385007858276396,-3.707270133884016,0.23026856222873704,-2.7228854598558243,-0.7541161117994548,1.19000244140625,25.5999755859375,-1.6925584719861178,0.9843846740281879,9,0.6100006103515625,1.739999771118164,2.1100006103515625,1.3999996185302734,-0.8899993896484375,3,-0.02027177232757893,2.454506047076163,46.04999923706055,1.6942101861631056,45.77999877929688,-2.205117546081879,45.13000106811523,-0.02027177232757893
6433,2005-09-09,44.90999984741211,45.2599983215332,44.79999923706055,44.88999938964844,2666000.0,0.0004455437299089038,-3.5999732972210037,0.05128330529363433,34.9397576518009,31.894793387080192,0.9008884365921972,1.8150631040941008,2.0293919751788962,0.6727766291609001,19.73041919875998,0.45999908447265625,-1.1036908173031534,-1.5470003128051744,-3.485367321886301,0.3913666962759521,-2.516183817345741,-0.5778168082646076,1.1700019836425781,32.195126489825924,1.4690936162048835,0.9691835045405646,9,0.5900001525878906,1.7199993133544922,2.369999885559082,1.3799991607666016,-0.5,4,-0.02026274438886566,-3.6274327942913684,44.88999938964844,2.454506047076163,46.04999923706055,1.6942101861631056,45.77999877929688,-0.02026274438886566
6434,2005-09-12,45.27999877929688,45.4000015258789,44.79999923706055,44.90999984741211,2668100.0,0.008238675865996248,-1.0339055377751674,18.49952317375584,39.04207351237877,32.92563648612471,0.44261514019317616,1.3023374392833205,1.6707171157097989,0.35678673875635525,19.1810921391738,0.6000022888183523,-1.1028865662724527,-1.0440013885497947,-2.9178819376640988,0.8298791605645093,-1.9809416631069467,-0.10706111399264273,0.43400268554686505,56.2840299839078,23.73242982423433,0.9369402745571522,9,0.2200012207031179,1.3500003814697195,2.0075016021728445,1.0100002288818288,-1.55999755859375,0,-0.027385112570641135,-3.5999732972210037,44.90999984741211,-3.6274327942913684,44.88999938964844,2.454506047076163,46.04999923706055,-0.027385112570641135
6435,2005-09-13,44.91999816894531,45.599998474121094,44.79999923706055,45.5,3025100.0,-0.007950543729170145,1.0512833052936343,-1.5675770416421502,34.48273027127114,33.859402989062374,0.6481674366676557,1.4715821902998627,2.0351906199559764,0.7623854362341049,18.7720641581086,0.7999992370605469,-1.1736630431875241,-1.235001945495604,-2.9624712483849933,0.4924673573937852,-2.0987365969402987,-0.3712672940509094,-0.6699981689453125,29.26820758425494,-1.1834007794481458,0.8637346514446947,9,0.5800018310546875,1.710000991821289,2.410001754760742,1.3700008392333984,0.7300033569335866,1,-0.01780942274422459,-1.0339055377751674,45.27999877929688,-3.5999732972210037,44.90999984741211,-3.6274327942913684,44.88999938964844,-0.01780942274422459
6436,2005-09-14,44.709999084472656,45.20000076293945,44.36999893188477,45.09000015258789,2957500.0,-0.004674957547479042,1.7666622162034769,0.6551721869985004,37.61753517834024,34.38589807212835,0.7943378797288219,1.549975882645576,2.227327135349256,1.0276030652212782,19.158955689038148,0.8300018310546804,-1.2092408332633369,-1.3110010147094755,-3.050837552650158,0.4288355232312071,-2.1809192836798132,-0.44108274573913775,-0.43299911499023125,27.20001220703068,-6.573824152108017,0.8699182689703406,9,0.7900009155273438,1.9200000762939453,2.652501106262207,1.5799999237060547,0.37000274658203125,2,-0.029970927757259846,1.0512833052936343,44.91999816894531,-1.0339055377751674,45.27999877929688,-3.5999732972210037,44.90999984741211,-0.029970927757259846
6437,2005-09-15,44.45000076293945,44.93000030517578,44.2400016784668,44.709999084472656,2207100.0,-0.005815216436081294,-1.0294181995657954,0.6842041861165488,34.05909521026834,34.62570216910959,0.848882334471476,1.6479505275420578,2.471231459568493,1.3300529264281096,20.062806404627807,0.6899986267089844,-1.2275850276154685,-1.414499282836914,-3.1267526629583458,0.2977540972845176,-2.2706259728976264,-0.5583725927762018,1.1499977111816406,15.441145533848506,-19.357398996946912,0.8561266900607151,9,0.8199996948242188,2.174999237060547,3.0199995040893555,1.8399982452392578,0.5699996948242188,3,-0.02384704960848505,1.7666622162034769,44.709999084472656,1.0512833052936343,44.91999816894531,-1.0339055377751674,45.27999877929688,-0.02384704960848505
6438,2005-09-16,45.16999816894531,45.16999816894531,44.43999862670898,44.709999084472656,4830300.0,0.01619791661749903,2.173917370175673,-1.76923866954238,42.857126805381746,36.62303001332619,0.04242050873513392,0.7938075358314478,1.7451089851893329,0.6569651416156788,20.85121887787021,0.7299995422363352,-1.1397953778098824,-0.5835018157958984,-2.161966734101263,0.9949631025094661,-1.3727342749485842,0.20573064335678737,0.40280036926269247,68.38225600605865,28.909289714409383,0.7892324591526825,9,-0.009996414184570312,1.2550029754638672,2.5725011825561523,1.3400001525878906,0.27000045776366477,4,-0.025902107956021436,-1.0294181995657954,44.45000076293945,1.7666622162034769,44.709999084472656,1.0512833052936343,44.91999816894531,-0.025902107956021436
6439,2005-09-19,44.540000915527344,45.22000122070313,44.38000106811523,45.209999084472656,2514500.0,-0.013947249921544058,1.4347744360902166,-1.4565206574560894,37.53461367153515,36.71640747199169,0.648077203131578,1.304003588942109,2.348316718734182,1.3198271826676162,22.416321215085883,0.8400001525879048,-1.155579259493443,-1.094999122619626,-2.663713844851074,0.47371559961182186,-1.87935648373535,-0.3106417615039021,1.0061416854858365,22.058819404513134,-16.865582865516796,0.7843573611157246,9,0.6200008392333984,1.8050003051757812,3.202498435974121,1.9699974060058594,0.5999984741210938,0,-0.0029187486628432513,2.173917370175673,45.16999816894531,-1.0294181995657954,44.45000076293945,1.7666622162034769,44.709999084472656,-0.0029187486628432513
6440,2005-09-20,43.349998474121094,44.709999084472656,43.20000076293945,44.4900016784668,4100900.0,-0.026717611516514306,-1.097221891084991,1.7015019699833747,35.103594811612226,36.44787661401107,1.628375892642886,2.3432135301619326,3.4845765965100455,2.544730530307831,24.523699816611934,1.5099983215332031,-1.1543064097018174,-2.113001441955568,-3.889137828954304,-0.3368650549568315,-3.0010696354549324,-1.2249332484562032,2.1700213084411573,7.4256275836541885,-33.072476897621165,0.8880681934993672,9,1.0600013732910156,2.470001220703125,4.440000534057617,3.1599998474121094,1.2300033569335938,1,0.008535242436119583,1.4347744360902166,44.540000915527344,2.173917370175673,45.16999816894531,-1.0294181995657954,44.45000076293945,0.008535242436119583
6441,2005-09-21,42.810001373291016,43.68999862670898,42.02999877929688,42.900001525878906,4939200.0,-0.012456680965108768,-1.0121145145293258,0.07894728036272984,26.780970172351147,35.82416636499329,1.855581067224378,2.684548974087299,3.954421563445159,3.1120526081224824,26.997743491758996,1.6599998474120952,-1.0642814891206882,-2.4394985198974624,-4.412831158611368,-0.4661658811835565,-3.4261648392544117,-1.452832200540513,2.6172176484863243,24.451473261264486,-11.51595910204848,0.986666319356952,9,1.0049972534179688,2.359998703002937,4.979997634887695,3.6999969482421875,1.1299972534179616,2,0.0663396417071771,-1.097221891084991,43.349998474121094,1.4347744360902166,44.540000915527344,2.173917370175673,45.16999816894531,0.0663396417071771
6442,2005-09-22,42.84000015258789,43.11999893188477,42.18000030517578,42.540000915527344,6407200.0,0.0007007423110150235,1.1860514631192611,-3.333319204848896,29.302950996516927,35.19785451440618,1.6809824653969798,2.511603690420955,3.8712261337447913,3.0992923400911536,29.18311848643562,0.9399986267089915,-1.1267583368059135,-2.236999702453616,-4.419447360164007,-0.05455204474322528,-3.328223531308815,-1.1457758735984171,2.3833856546406196,25.391873146464906,-9.95284963967622,1.0912238288551963,9,0.9749984741210938,2.125,4.94999885559082,3.6699981689453125,1.8600006103515625,3,0.05228762069300519,-1.0121145145293258,42.810001373291016,-1.097221891084991,43.349998474121094,1.4347744360902166,44.540000915527344,0.05228762069300519
6443,2005-09-23,42.5099983215332,42.95000076293945,42.5,42.84000015258789,5010700.0,-0.0077031239467619805,-1.5714441416893732,-1.1000089009829228,30.563749683051512,34.25581853336982,1.8268556417396553,2.6639395618477906,4.148257927050864,3.443990401379594,31.414742619880997,0.4500007629394531,-1.2389588713798645,-2.367501449584964,-4.724715739436903,-0.010287159733024964,-3.546108594510933,-1.1888943046589944,2.5217842640194092,15.046996077680827,-23.17474566848077,1.1786071449259676,9,1.3050003051757812,2.405000686645508,5.257500648498535,4.0,2.920001983642578,4,0.05904498318832063,1.1860514631192611,42.84000015258789,-1.0121145145293258,42.810001373291016,-1.097221891084991,43.349998474121094,0.05904498318832063
6444,2005-09-26,41.5,42.0,40.97999954223633,42.0,10867000.0,-0.0237590769562932,3.0800018310546875,1.5151431081518472,19.859124660169115,32.6309734654696,2.5080182251127283,3.4872926610623196,5.084076009290129,4.458490279059539,33.76629381208293,1.529998779296875,-1.243635228609243,-3.1454998016357436,-5.865031531438063,-0.4259680718334238,-4.505265666536907,-1.7857339367345801,3.3516755571772663,13.941032750151617,-20.491177190263823,1.359765864901161,9,1.6000003814697266,2.854999542236328,6.267498970031738,5.009998321533203,3.6599998474121094,0,0.0949397259447946,-1.5714441416893732,42.5099983215332,1.1860514631192611,42.84000015258789,-1.0121145145293258,42.810001373291016,0.0949397259447946
6445,2005-09-27,43.16999816894531,43.349998474121094,41.93000030517578,42.25,7661900.0,0.04024091973362198,1.2187492549412298,-1.839996337890625,33.05879443735611,32.12444671647136,0.6299198798217418,1.6523457383012854,3.364221175677983,2.800674578442397,35.13098927792752,1.8499984741210938,-1.249722668222823,-1.3170015335083036,-3.9898131396653866,1.3558100726487794,-2.653407336586845,0.019404269570237886,1.3719433070366804,80.81178474402128,49.0194482684629,1.3364058030785408,9,-0.06999778747558594,1.0500011444091797,4.560001373291016,3.3400001525878906,1.4600028991699148,1,0.0456335720236436,3.0800018310546875,41.5,-1.5714441416893732,42.5099983215332,1.1860514631192611,42.84000015258789,0.0456335720236436
6446,2005-09-28,42.599998474121094,43.47000122070313,42.52999877929688,43.310001373291016,5120000.0,-0.013203607111437199,-1.2117644946886463,-0.7717438176902791,35.524625329627,32.2872833964001,0.9712807773872782,2.0892478427038412,3.87993668905537,3.381102945822306,36.02576635837188,0.94000244140625,-1.3394187583531831,-1.7345010757446317,-4.475100449419529,1.006098297930265,-3.10480076258208,-0.36420138890718334,1.6569876471612446,65.06015421171384,31.142623480311812,1.3702996868374477,9,0.5000019073486328,1.5400009155273438,4.9800004959106445,3.9099998474121094,3.0900001525878835,2,0.046478953705512804,1.2187492549412298,43.16999816894531,3.0800018310546875,41.5,-1.5714441416893732,42.5099983215332,0.046478953705512804
6447,2005-09-29,43.25,43.310001373291016,42.04999923706055,42.59000015258789,4283000.0,0.015258252327726485,2.23076396394634,-0.9295734541136775,40.28101935626236,32.00104923538684,0.1488068617089624,1.2613387294478429,3.1688672912916758,2.7399868606038282,36.80980347074434,1.2600021362304688,-1.359269387771576,-0.9304994583129869,-3.5420725982000505,1.6810736815740768,-2.236286028256515,0.3752871116305414,0.7448271949586598,91.1646155660989,54.673394349479864,1.3057865699435318,9,-0.14999961853027344,0.8449993133544922,4.229999542236328,3.259998321533203,2.8400001525878906,3,0.01595372547303997,-1.2117644946886463,42.599998474121094,1.2187492549412298,43.16999816894531,3.0800018310546875,41.5,0.01595372547303997
6448,2005-09-30,43.45000076293945,43.47999954223633,42.79999923706055,43.25,3020900.0,0.004624295096866016,4.2308053464794515,0.30303152905817415,39.06810084848614,32.1714366994925,-0.35853750195392564,0.9277596309751814,2.931430164942853,2.5605034107864384,38.34491784483755,0.6800003051757812,-1.404463319316477,-0.6154987335205107,-3.1370809155188937,1.9060834484778724,-1.8762898245197022,0.6452923574786809,0.303640219801423,98.800048828125,62.13514791414133,1.2607910909991915,9,-0.6050014495849609,0.42999839782714844,3.9799985885620117,3.05999755859375,3.239997863769524,4,0.028768699149625432,2.23076396394634,43.25,-1.2117644946886463,42.599998474121094,1.2187492549412298,43.16999816894531,0.028768699149625432
6449,2005-10-03,43.18999862670898,43.88999938964844,43.099998474121094,43.45000076293945,2919500.0,-0.005983938588379534,-2.5908933277847135,-1.3000057220241061,39.540501557015894,32.66442633787069,-0.3466228325266556,1.0909006526422544,3.144722322973209,2.8363661086927223,39.226649176314986,0.7900009155273438,-1.4164148797988858,-0.778500747680674,-3.2768137376784736,1.7198122423171256,-2.027657242679574,0.4706557473182258,-2.209999084472649,64.28565867785608,25.582790782724373,1.2491564949989005,10,-0.7549991607665945,0.6750011444091868,4.225000381469734,3.319999694824226,3.1300010681152415,0,0.051863897885876975,4.2308053464794515,43.45000076293945,2.23076396394634,43.25,-1.2117644946886463,42.599998474121094,0.051863897885876975
6450,2005-10-04,44.13999938964844,44.77999877929688,43.68000030517578,43.7400016784668,5577200.0,0.021995850732719813,-3.2307596376041063,-1.5384400950731703,46.83684771177299,34.892857175584226,-1.3106008752551475,0.012369801545062842,2.168081414948439,1.9069531451342456,38.947470782583316,1.5900001525879048,-1.5384198866165661,0.25349998474121094,-2.097797497716776,2.604797467199198,-0.922148756487779,1.429148725970201,-3.1017998504638697,76.55679498304326,34.895292472625755,1.1756487412289933,10,-1.260000228881836,-0.27499961853027344,3.2049999237060547,2.3699989318847656,2.1100006103515625,1,0.023108302489077026,-2.5908933277847135,43.18999862670898,4.2308053464794515,43.45000076293945,2.23076396394634,43.25,0.023108302489077026
6451,2005-10-05,43.86999893188477,44.349998474121094,43.66999816894531,44.18000030517578,3505600.0,-0.006116911225580668,1.0923159988966682,-0.7750078678581128,46.78491104816252,36.83529718132262,-0.977189223650555,0.1166572481685435,2.4013074278205693,2.1961803741942774,39.03186831418115,0.6800003051757812,-1.5815698970856644,0.09249954223633239,-2.027220894527723,2.2122199790003876,-0.9673606761456952,1.15235976061836,-2.6821274230957144,66.66666666666676,20.792537209978505,1.0598602183820292,10,-0.9899997711181712,-0.004999160766608668,3.2325010299682546,2.6399993896484304,3.3300018310546804,2,0.01732396067322628,-3.2307596376041063,44.13999938964844,-2.5908933277847135,43.18999862670898,4.2308053464794515,43.45000076293945,0.01732396067322628
6452,2005-10-06,43.97999954223633,44.4900016784668,43.5,43.86999893188477,6745500.0,0.002507422225433542,-1.3294198957015015,-0.3548391066264542,42.92509721581525,38.20878024051859,-1.0152382179137192,-0.06852723543403272,2.24763767279471,2.0933079649089166,38.39095292557775,0.9900016784667969,-1.5057069397488263,0.2480001449584961,-1.8093213146276952,2.3053216045446874,-0.7806605848345995,1.2766608747515917,-2.648442942626957,59.595988787099174,15.884538243893957,1.0286607297930974,10,-1.1000003814697266,-0.11499977111816406,2.907499313354492,2.529998779296875,3.0900001525878906,3,0.03888128927401291,1.0923159988966682,43.86999893188477,-3.2307596376041063,44.13999938964844,-2.5908933277847135,43.18999862670898,0.03888128927401291
6453,2005-10-07,44.0,44.22999954223633,43.59000015258789,44.0,4200400.0,0.0004547625732571614,1.7826115801170948,0.0,46.53845702402867,41.17315050316966,-0.8958647042764767,-0.16885544597203506,2.1446145843449145,2.070245766679072,37.71540167297801,0.6399993896484375,-1.3062769236276424,0.3135005950927763,-1.6731627975691552,2.3001639877547078,-0.6798311012381859,1.3068322914237385,-2.5305057132031266,53.57150966616842,6.826979673431808,0.9933316963309646,10,-0.6450004577636719,-0.13500022888183594,2.760000228881836,2.509998321533203,2.8699989318847727,4,0.047500003467906504,-1.3294198957015015,43.97999954223633,1.0923159988966682,43.86999893188477,-3.2307596376041063,44.13999938964844,0.047500003467906504
6454,2005-10-10,44.040000915527344,44.34000015258789,43.72999954223633,43.83000183105469,3710200.0,0.0009091117165305196,-1.9755861555638259,100.0,55.18798709083796,43.631949686889854,-0.600863445318339,-0.3230815990770921,2.0248573947468103,2.021157391498022,37.22095299282361,0.6100006103515625,-1.1347132388365537,0.4155014038085909,-1.434465460560503,2.2654682681776848,-0.509482028375956,1.3404848359931378,-2.4380864490304717,42.1876117588153,-9.136800037710678,0.9249834321845456,10,-0.6250019073486328,-0.40000152587890625,2.652499198913574,2.4699974060058594,1.8999977111816335,0,0.06017251716830274,1.7826115801170948,44.0,-1.3294198957015015,43.97999954223633,1.0923159988966682,43.86999893188477,0.06017251716830274
6455,2005-10-11,44.11999893188477,44.41999816894531,43.86000061035156,43.86000061035156,4264100.0,0.0018164853472839582,-3.307701336619863,1.2380926430518049,60.58155930465311,46.41605346189276,-0.5944444830561508,-0.4912744480375295,1.861486868842313,1.9239822730324008,37.04306914108736,0.55999755859375,-0.9418142865236732,0.5354993820190472,-1.2291532966178238,2.3001520606559183,-0.34682695729938473,1.4178257213374792,-2.390961092875898,62.62604855831733,7.5759511571875535,0.8823263393184343,10,-0.7049999237060618,-0.5899982452392649,2.482500076293938,2.3899993896484304,2.170001983642571,1,0.04986402575249249,-1.9755861555638259,44.040000915527344,1.7826115801170948,44.0,-1.3294198957015015,43.97999954223633,0.04986402575249249
6456,2005-10-12,43.36999893188477,44.0099983215332,42.79999923706055,44.0,4428200.0,-0.01699909379322284,2.7230872160241324,-2.4230966738558566,53.83501084234659,47.92205251590212,0.308733082319371,0.1614673354133913,2.517035560049578,2.6596144459730553,36.78702268785848,1.3199996948242259,-0.5673625955495254,-0.14750061035155682,-1.8321668683706562,1.5371656476675426,-0.989833739361103,0.6948325186579893,-1.518922655264376,33.72774386940704,-24.03814168887805,0.8423331290095487,10,0.4200000762939382,0.16000175476073508,2.810000419616692,3.1399993896484304,3.6000022888183594,2,0.06640537558321014,-3.307701336619863,44.11999893188477,-1.9755861555638259,44.040000915527344,1.7826115801170948,44.0,0.06640537558321014
6457,2005-10-13,43.38999938964844,43.599998474121094,42.61999893188477,43.13999938964844,3416000.0,0.00046115882536867936,1.9253797626909988,-0.39682472404042807,56.666672446509,49.87744936012688,0.34719078781570545,0.06111594572941215,2.3947436584427777,2.619787764816195,36.451251685689826,0.979999542236321,-0.38551422859180207,-0.07450008392333984,-1.7013468577414557,1.552346689894776,-0.8879234708323978,0.7389233029857181,-1.4217662129209785,42.77782134069689,-19.54935566381554,0.8134233869090592,10,0.3099994659423899,-0.09000015258789062,2.682499885559082,3.1199989318847656,3.7999992370605398,3,0.08780828363413096,2.7230872160241324,43.36999893188477,-3.307701336619863,44.11999893188477,-1.9755861555638259,44.040000915527344,0.08780828363413096
6458,2005-10-14,44.0,44.08000183105469,43.20000076293945,43.209999084472656,2971300.0,0.014058553098230453,-1.172848692638083,3.160003662109375,70.16127543693634,53.27975756900693,-0.19734030344574904,-0.6756744319436834,1.7012931525652704,2.003046745592812,36.33558630744659,0.8800010681152344,-0.16978010377835062,0.5940004348754897,-0.8482992455806766,2.036300115331656,-0.1271494053525899,1.3151502751035693,-1.9192961991697643,76.66675850201004,7.879538788851434,0.7211498402280829,10,-0.3000011444091726,-0.7100009918212891,2.064999580383301,2.6299991607666016,3.1800003051757812,4,0.06977272033691406,1.9253797626909988,43.38999938964844,2.7230872160241324,43.36999893188477,-3.307701336619863,44.11999893188477,0.06977272033691406
6459,2005-10-17,44.40999984741211,44.45000076293945,43.63000106811523,43.900001525878906,3403500.0,0.009318178350275153,1.7796592635696746,0.6455667474673337,62.550608381666926,55.02573097677293,-0.4649814797812084,-1.15513750068844,1.2250717286162853,1.5876641985168973,35.98522800306536,0.8199996948242259,-0.01804598255714751,1.010500335693358,-0.4113070566507986,2.4323077280375145,0.29959663952127613,1.7214040318654398,-2.2213242474432064,97.81415980855658,29.286061708223045,0.71090369617208,10,-0.8549995422363281,-1.1200008392333984,1.6549997329711914,2.219999313354492,3.3800010681152344,0,0.05539290909536021,-1.172848692638083,44.0,1.9253797626909988,43.38999938964844,2.7230872160241324,43.36999893188477,0.05539290909536021
6460,2005-10-18,43.72000122070313,44.31999969482422,43.61000061035156,44.25,3328000.0,-0.015537010337305479,1.1194060443189324,-1.0392167129168928,61.0672094688832,56.61265302351967,0.17788123016517687,-0.459559791345832,1.8397880370856825,2.265019729052206,34.61465881309858,0.7999992370605469,0.12206405620518979,0.30200157165528196,-1.1267058405114767,1.7307089838220406,-0.41235213442809737,1.0163552777386613,-1.4276726935611066,60.10935454553058,-8.491524450855948,0.7143537060833794,10,-0.16500091552735086,-0.43000221252442117,2.3449983596801687,2.9099979400634695,4.079998016357415,1,0.05077761537103043,1.7796592635696746,44.40999984741211,-1.172848692638083,44.0,1.9253797626909988,43.38999938964844,0.05077761537103043
6461,2005-10-19,45.6500015258789,45.70000076293945,43.36000061035156,43.540000915527344,5389700.0,0.04414456201482997,1.1176480741812207,-3.9811423964991475,68.92744498475929,59.50180277562456,-1.6461867922893134,-2.2829323777863593,-0.17524602212098017,0.3404963536248218,32.12793620353188,2.3400001525878906,0.3347314100967509,2.09000186920165,0.3790702324348487,3.8009335059684517,1.2345360508182495,2.945467687585051,-3.2581661886506765,98.37664911246391,31.282022249119507,0.8554658183833997,10,-1.4900016784667898,-2.3100013732910085,0.41499805450440164,0.9799976348877024,2.25,2,0.01401970138567532,1.1194060443189324,43.72000122070313,1.7796592635696746,44.40999984741211,-1.172848692638083,44.0,0.01401970138567532
6462,2005-10-20,45.08000183105469,46.29999923706055,44.93000030517578,45.9000015258789,4666200.0,-0.012486301769367492,-1.4464206647093685,-0.3886253353678359,62.14605338186132,61.235980148717076,-1.0099495652707517,-1.6195480308483639,0.3023103588960794,0.9155881522943119,29.702765889770177,1.3699989318847656,0.4017206468318619,1.4080020904541044,-0.3952546423124019,3.2112588232206107,0.5063737240708477,2.309630456837361,-2.489676568283791,60.645225596385146,-2.3381310600212117,0.901628366383254,10,-0.6200027465820312,-1.44000244140625,0.9849977493286133,1.549997329711914,2.5499992370605398,3,0.04192545059628783,1.1176480741812207,45.6500015258789,1.1194060443189324,43.72000122070313,1.7796592635696746,44.40999984741211,0.04192545059628783
6463,2005-10-21,45.02000045776367,45.349998474121094,44.63000106811523,45.2599983215332,3299900.0,-0.001330997578835147,2.4285740236149294,0.29268043059574683,64.05530899037726,62.22123813755478,-0.8828907482628097,-1.4354587552615286,0.26275192702912165,0.9727201963384289,27.031715107136712,0.7199974060058665,0.4939762133501233,1.2225006103515597,-0.5895987019980566,3.034599922701176,0.3164509541767515,2.128550266526368,-2.132901277049605,56.46260621795945,-6.093457444386345,0.9060496561748084,10,-0.5600013732910156,-1.3800010681152344,0.9274997711181641,1.6049995422363281,1.9399986267089844,4,0.04820075848246885,-1.4464206647093685,45.08000183105469,1.1176480741812207,45.6500015258789,1.1194060443189324,43.72000122070313,0.04820075848246885
6464,2005-10-24,45.43999862670898,45.5,44.95000076293945,45.1500015258789,3097300.0,0.009329146261100929,1.6829241061043554,-1.2083320087738818,60.86955967035403,62.25323817818821,-1.210736800065142,-1.6286492706350373,-0.24108312153427391,0.5461983034428926,23.522667966833318,0.5499992370605469,0.6344457660482306,1.4454988479614173,-0.1598022939362309,3.0507999898590654,0.6428482770125967,2.248149418910238,-2.279867441487191,70.74826489581567,9.55163008741588,0.8026505709488229,10,-0.979999542236321,-1.7999992370605398,0.35250282287598367,1.1850013732910227,0.24000167846680398,0,0.03829229161648917,2.4285740236149294,45.02000045776367,-1.4464206647093685,45.08000183105469,1.1176480741812207,45.6500015258789,0.03829229161648917
6465,2005-10-25,45.13999938964844,45.45000076293945,44.90999984741211,45.45000076293945,3600100.0,-0.006602096085544407,2.483861440964745,-1.0689809394772498,60.56573055281393,63.001095923795695,-0.8390721226857494,-1.2369123483542666,-0.04174098755366629,0.8431322938059935,21.88588093663764,0.5400009155273438,0.7348000010558593,1.046999549865724,-0.5867904936816473,2.6807895934130954,0.23010452809204196,1.8638945716394062,-1.72867876027955,60.544204447108676,0.037860511775242855,0.816895021773685,10,-0.6800003051757812,-1.5,0.6125020980834961,1.4850006103515625,0.970001220703125,1,0.05870628182787718,1.6829241061043554,45.43999862670898,2.4285740236149294,45.02000045776367,-1.4464206647093685,45.08000183105469,0.05870628182787718
6466,2005-10-26,44.58000183105469,45.459999084472656,44.58000183105469,44.95000076293945,2739200.0,-0.012405794553957628,-3.7567556421597437,1.1935396542176828,54.64398396408752,62.776352759082194,-0.09989003869522861,-0.5491261951263979,0.4383534192687577,1.3977351181692583,20.188670558620785,0.8799972534179688,0.7479625531394944,0.38800182342529155,-1.0981538850943338,1.8741575319449169,-0.35507603083452466,1.1310796776851078,-0.9375869130704686,0.0,-58.117286199854455,0.7430778542598129,10,0.1699981689453125,-0.94000244140625,0.5349979400634766,1.5249977111816406,1.589996337890625,2,0.07222963826266127,2.483861440964745,45.13999938964844,1.6829241061043554,45.43999862670898,2.4285740236149294,45.02000045776367,0.07222963826266127
6467,2005-10-27,43.93999862670898,44.65999984741211,43.83000183105469,44.58000183105469,2489600.0,-0.014356284837563238,1.074997019764919,1.7297433835431615,49.576261369336564,60.48912897379333,0.6999414465836438,0.15306832813341487,0.9832438650797286,2.0292059330330616,18.18316427448848,0.8299980163574219,0.7022118395519001,-0.28650131225586506,-1.7113532919147687,1.1383506674030386,-0.9989273020853133,0.4259246775735832,2.3600006103515696,6.586641692173726,-49.9532238208304,0.7124259898294516,10,0.8900012969970774,-0.29999923706053977,0.5525007247924876,1.5799999237060618,2.010002136230476,3,0.09012296365350436,-3.7567556421597437,44.58000183105469,2.483861440964745,45.13999938964844,1.6829241061043554,45.43999862670898,0.09012296365350436
6468,2005-10-28,44.70000076293945,44.70000076293945,43.93999862670898,44.36000061035156,4463400.0,0.017296362311866487,3.4705987950050345,-0.5312475785734236,54.23076866646486,59.56470233877087,0.055514572871082635,-0.5359645579812025,0.14112452621185412,1.268516952373659,16.291464607243586,0.7600021362304759,0.7841800878682506,0.4110008239746108,-0.9796894316475502,1.8016910795967718,-0.2843443038364697,1.1063459517856913,1.5505985260009751,52.0958015441546,-6.0009529180962815,0.6953451278110807,10,0.12999916076660156,-1.0600013732910156,-0.3100013732910156,0.8199977874755859,1.579998016357429,4,0.06554810414242818,1.074997019764919,43.93999862670898,-3.7567556421597437,44.58000183105469,2.483861440964745,45.13999938964844,0.06554810414242818
6469,2005-10-31,45.43000030517578,45.68000030517578,44.9900016784668,45.25,4603600.0,0.016331085677331103,1.0294068148414097,0.529412424687812,57.75148671605156,59.19628869956736,-0.5750553442540323,-1.1484247104927334,-0.6487284516618033,0.534883275346786,14.892262251916105,0.9799995422363281,0.8731202104616074,1.0290002822875977,-0.3497703115095163,2.4077708760847116,0.33961498538904067,1.7183855791861546,0.7721870346069295,86.48647534053934,27.76622908449366,0.6893852968985561,10,-0.6000003814697266,-1.7900009155273438,-1.0650014877319336,0.08999824523925781,1.220001220703118,0,0.033678159124347795,3.4705987950050345,44.70000076293945,1.074997019764919,43.93999862670898,-3.7567556421597437,44.58000183105469,0.033678159124347795
6470,2005-11-01,45.15999984741211,45.43000030517578,44.88000106811523,45.43000030517578,4693900.0,-0.005943219369358266,3.0740615154212936,-1.5,61.22961506503652,58.34097426404261,-0.0886304597539791,-0.8412200877305338,-0.43908439053043935,0.7980459738672749,14.472617034732849,0.549999237060554,0.8185746483342982,0.7079998016357436,-0.7051511397865013,2.1211507430579886,0.001424330924621131,1.414575272346866,0.9947437821960392,71.89184396431915,9.596702616397174,0.706575470711121,11,-0.09499931335449219,-1.0450000762939453,-1.432499885559082,-0.16500091552734375,1.0900001525878906,1,0.011514624878668389,1.0294068148414097,45.43000030517578,3.4705987950050345,44.70000076293945,1.074997019764919,43.93999862670898,0.011514624878668389
6471,2005-11-02,44.63000106811523,45.15999984741211,44.52999877929688,45.15999984741211,5793100.0,-0.011736022610444152,1.3773679967754668,1.9629551138049686,57.31133104601432,57.80378289339295,0.31454304283635537,-0.2649485432993046,0.013805915229440302,1.3185346535630842,13.887415691608945,0.6300010681152273,0.8013900622951482,0.14000091552733807,-1.247902306142798,1.5279041371974742,-0.5539506953077264,0.8339525263624026,1.4782477255218538,43.24323767026929,-20.631714925437848,0.693951610835067,11,0.1250000000000071,-0.4550018310546804,-0.9700012207031179,0.36499786376953836,1.7299995422363352,2,0.033161539476047386,3.0740615154212936,45.15999984741211,1.0294068148414097,45.43000030517578,3.4705987950050345,44.70000076293945,0.033161539476047386
6472,2005-11-03,45.68999862670898,46.099998474121094,44.88000106811523,44.88000106811523,6801100.0,0.023750784970315353,-2.012348353552877,-1.5283008003684946,59.462482031829005,57.29346878688758,-0.7261939445301309,-1.2545923200548756,-1.0871046751629834,0.25237983409503073,13.443779749533302,1.4699974060058665,0.8764546144922463,1.1144985198974524,-0.34970586598805653,2.5787029057829614,0.38239632695469794,1.8466007128402069,-1.8599967956542898,81.01852424187274,17.986624693538992,0.7321021929427559,11,-0.7249984741210866,-1.5149993896484304,-2.0699987411498952,-0.6949996948242116,0.9500007629394602,3,0.010505571386814294,1.3773679967754668,44.63000106811523,3.0740615154212936,45.15999984741211,1.0294068148414097,45.43000030517578,0.010505571386814294
6473,2005-11-04,46.09000015258789,46.20000076293945,45.56999969482422,45.86000061035156,2992000.0,0.008754684567775062,1.8,0.28395090799487605,59.41704400245648,57.132078157121185,-1.0710910474402695,-1.5705088621195813,-1.5309846521651735,-0.1494397266387395,13.007536553881973,0.6300010681152344,0.7404299582436806,1.4100000381469755,-0.17463698030275765,2.9946370565967086,0.6176815289221125,2.2023185473718385,-2.214598388671874,93.41314492862867,33.34420149350182,0.7923185092248655,11,-1.0749988555908203,-1.6300010681152344,-2.4925003051757812,-1.095001220703125,0.1399993896484375,4,-0.0030375220044467355,-2.012348353552877,45.68999862670898,1.3773679967754668,44.63000106811523,3.0740615154212936,45.15999984741211,-0.0030375220044467355
6474,2005-11-07,46.68999862670898,46.91999816894531,46.16999816894531,46.36999893188477,3112600.0,0.01301797509513336,-1.0833298012122239,1.3913057900584855,66.81765613369323,57.82673655499667,-1.6484861823956294,-2.0678147803259534,-2.157188550056375,-0.7457099844183404,12.908968972118872,0.8299980163574219,0.7067986131542412,1.8774986267089773,0.088233889014667,3.6667633644032875,0.9828662578618221,2.7721309955561324,-2.721612902832021,90.37658573334748,29.060565431102873,0.894632368847155,11,-1.3149986267089773,-1.9200000762939382,-3.3274993896484304,-1.6949996948242116,0.17000198364258523,0,-0.008781320614080212,1.8,46.09000015258789,-2.012348353552877,45.68999862670898,1.3773679967754668,44.63000106811523,-0.008781320614080212
6475,2005-11-08,46.31999969482422,46.52999877929688,46.04999923706055,46.41999816894531,2340100.0,-0.00792458648034955,1.9999999999999112,-0.31249552964739247,54.60796752625957,57.82273472857135,-1.222008945118759,-1.6069349384411566,-1.82468236974222,-0.37265946652087223,12.863064969730376,0.6399993896484304,0.6583961368847966,1.3974996566772475,-0.48079586769136284,3.275795181045858,0.45835189449294234,2.3366474188615527,-2.1745172242431607,74.89545492271638,17.51274932894004,0.9391477621843066,11,-0.9449996948242188,-1.5500011444091797,-3.1700000762939453,-1.3250007629394531,-0.060001373291015625,1,0.007124391909086203,-1.0833298012122239,46.68999862670898,1.8,46.09000015258789,-2.012348353552877,45.68999862670898,0.007124391909086203
6476,2005-11-09,46.25,46.65999984741211,46.11000061035156,46.33000183105469,3665000.0,-0.0015112196736918326,-2.0555461365659307,0.8000305180437934,58.64105427691449,58.82993394052445,-0.9948243587267456,-1.3809099437307637,-1.771517727089936,-0.2951941177558126,11.899630898432303,0.5499992370605469,0.6098343387785761,1.183499908447267,-0.6342632062949463,3.0012630231894804,0.27461835107616395,2.09238146581837,-1.9380465875170856,67.15690582733245,9.766077275176357,0.9088815573711057,11,-0.8200016021728516,-1.480001449584961,-2.877500534057617,-1.2550010681152344,0.04000091552734375,2,0.0,1.9999999999999112,46.31999969482422,-1.0833298012122239,46.68999862670898,1.8,46.09000015258789,0.0
6477,2005-11-10,47.20000076293945,47.25,45.97999954223633,46.4000015258789,3105700.0,0.020540557036528684,1.8222304167779289,-9.999761586877831,64.22977437498194,59.94093457480412,-1.6022574976323867,-2.1405888838470446,-2.749583348827315,-1.2262213978970422,10.909936185839141,1.2700004577636719,0.6105363473612755,1.9430006027221651,0.06736103408345429,3.818640171360876,1.0051808184028133,2.880820387041517,-2.7315646650687953,97.02385547749556,37.8832638291362,0.9378197843193544,11,-1.3100013732910156,-2.2650012969970703,-3.8275012969970703,-2.2050018310546875,-1.6300010681152344,3,-0.017796613114621884,-2.0555461365659307,46.25,1.9999999999999112,46.31999969482422,-1.0833298012122239,46.68999862670898,-0.017796613114621884
6478,2005-11-11,47.06999969482422,47.20000076293945,46.7599983215332,46.9000015258789,2546900.0,-0.0027542598731759016,1.0465215308457976,0.21249791383545033,61.058353489465105,60.30836421629453,-1.2300731493856105,-1.8643865598972127,-2.631038346605102,-1.080684265950751,10.532770685396617,0.44000244140625,0.7007592888273919,1.6594995498657212,-0.2842508138299138,3.6032499135613563,0.6876243680179002,2.6313747317135423,-2.379038484783216,85.82675273261384,26.991422244055478,0.9718751818478185,11,-1.1800003051757812,-2.135000228881836,-3.697500228881836,-2.075000762939453,-1.7299995422363281,4,-0.009135336901713753,1.8222304167779289,47.20000076293945,-2.0555461365659307,46.25,1.9999999999999112,46.31999969482422,-0.009135336901713753
6479,2005-11-14,46.86999893188477,47.099998474121094,46.59000015258789,46.86999893188477,2897700.0,-0.004249007100831537,1.2173884198829736,0.0,61.89820793194626,60.38265231261783,-0.8988513411261323,-1.5501145336600288,-2.425066398512108,-0.8568917331756793,10.534618361684945,0.5099983215332031,0.8926934971307361,1.3364988327026452,-0.6515095386453638,3.3245072040506543,0.3424946470286372,2.3305030183766533,-1.9743146186470497,70.07866683887923,10.986117395793578,0.9940041856740062,11,-0.9799995422363352,-1.93499946594239,-3.2599992752075266,-1.875000000000007,-1.5699996948242259,0,-0.013654777133205065,1.0465215308457976,47.06999969482422,1.8222304167779289,47.20000076293945,-2.0555461365659307,46.25,-0.013654777133205065
6480,2005-11-15,45.93999862670898,46.88999938964844,45.790000915527344,46.79999923706055,4066900.0,-0.019842123455717342,1.1153798188020394,-100.0,58.90049885634019,60.55922651376514,0.1714579989202889,-0.46933296315783224,-1.5207330550072058,0.09875949768713355,10.156673857954528,1.0999984741210938,0.9776997937233105,0.29549865722655255,-1.505254725936041,2.096252040389146,-0.6048780343547477,1.1958753488078528,-0.8559690585302704,10.273822276800392,-53.96810929400192,0.9003766915812973,11,0.12500190734863992,-1.0049991607665945,-2.412499427795403,-0.9449996948242116,-0.8499984741210866,1,0.020026164805057478,1.2173884198829736,46.86999893188477,1.0465215308457976,47.06999969482422,1.8222304167779289,47.20000076293945,0.020026164805057478
6481,2005-11-16,46.290000915527344,46.349998474121094,45.70000076293945,45.88999938964844,2370500.0,0.00761868304921709,1.5000073360036386,-0.46511772324834166,65.9864051497878,61.28410686020501,0.09128968553172712,-0.8104836196350647,-1.901568698923171,-0.24676787314874105,10.631021484687118,0.6499977111816406,0.9844342252533096,0.6135009765624986,-1.2102630196768231,2.4372649728018203,-0.2983810215571623,1.5253829746821594,-1.0326937128029314,38.0645447095045,-32.087765855249714,0.9118819981196602,11,0.11999893188476562,-1.355001449584961,-2.8175010681152344,-1.2950019836425781,-1.2700004577636719,2,-0.0006481441650625364,1.1153798188020394,45.93999862670898,1.2173884198829736,46.86999893188477,1.0465215308457976,47.06999969482422,-0.0006481441650625364
6482,2005-11-17,46.97000122070313,47.0099983215332,46.18999862670898,46.290000915527344,2448800.0,0.014690004141859836,1.1579095307888636,1.6999942779759472,65.61210670447431,61.972447160429205,-0.4336509480912625,-1.414133293437132,-2.567740429672334,-0.9412863946320371,10.790755580626131,0.8199996948242259,1.0052086043758308,1.1990013122558665,-0.689343966155846,3.087346590667579,0.2548286730500138,2.143173951461719,-1.5532785941966694,84.66669718424527,11.725136123722251,0.9441726392058546,11,-0.49500083923340554,-2.0350017547607493,-3.3100013732910227,-1.9750022888183665,-2.7000007629394602,3,-0.014477332073733473,1.5000073360036386,46.290000915527344,1.1153798188020394,45.93999862670898,1.2173884198829736,46.86999893188477,-0.014477332073733473
6483,2005-11-18,47.18999862670898,47.70000076293945,46.790000915527344,46.97000122070313,3247400.0,0.004683785401071505,-2.1379412403070184,0.32352545187310344,63.01774229682069,61.55023451188781,-0.5377551305738208,-1.5422988291714006,-2.771712530103862,-1.1639721132441139,11.492219640578325,0.9099998474121094,1.1189223882900095,1.3104988098144474,-0.6443542639329891,3.265351883561884,0.3330722729407256,2.2879253466881693,-1.626613810323029,74.49989318847621,3.1365232654093376,0.97742653687372,11,-0.48999786376952414,-1.7399978637695241,-3.6899995803832937,-2.1949996948242116,-2.8999977111816335,4,-0.034329285421251465,1.1579095307888636,46.97000122070313,1.5000073360036386,46.290000915527344,1.1153798188020394,45.93999862670898,-0.034329285421251465
6484,2005-11-21,47.18000030517578,47.33000183105469,46.97000122070313,47.13999938964844,2025300.0,-0.00021187374071118814,1.117625939638688,0.18182448717727587,65.53847417888593,62.76473525106852,-0.5039346200883159,-1.4706617512284055,-2.7574026736531323,-1.1466882765096216,12.088704604214293,0.3600006103515554,1.1383894348455001,1.2135004043579087,-0.812574358979532,3.2395751676953495,0.20046302268919192,2.2265377860266256,-1.402953894134484,73.9999771118164,2.5917786385732313,1.0130373816687193,11,-0.4799995422363281,-1.6499996185302734,-3.6850013732910156,-2.1850013732910156,-3.0900001525878906,0,-0.03899957907346685,-2.1379412403070184,47.18999862670898,1.1579095307888636,46.97000122070313,1.5000073360036386,46.290000915527344,-0.03899957907346685
6485,2005-11-22,47.790000915527344,47.81999969482422,46.959999084472656,47.099998474121094,2304900.0,0.012929220144253462,1.2933349609375,17.24966622162884,74.01216413406644,64.47263634630762,-0.9873134966401196,-1.973114154916999,-3.3443089229174845,-1.7472193297011884,12.901792073382978,0.8600006103515625,1.150857914628503,1.6910009384155273,-0.450792577005906,3.8327944538369607,0.6201041807048071,2.7618976961262476,-1.8206590692962337,98.58496252777803,22.638612402105906,1.0708967577107182,11,-1.0300006866455078,-2.200000762939453,-4.367501258850098,-2.795001983642578,-3.5300025939941406,1,-0.05210298453159845,1.117625939638688,47.18000030517578,-2.1379412403070184,47.18999862670898,1.1579095307888636,46.97000122070313,-0.05210298453159845
6486,2005-11-23,47.79999923706055,48.25,47.47999954223633,47.58000183105469,2186500.0,0.0002092136710956094,-2.666651529050599,0.3188356921716055,69.07776741516616,65.01130223966143,-0.8429697107804657,-1.8229743642732075,-3.3238506123806104,-1.7574934326609934,14.25622440578066,0.7700004577636719,1.0416822397943264,1.539999389648436,-0.6051150790292041,3.6851138583260763,0.4674421553096195,2.6125566239872526,-1.6085784489982657,78.15531733260256,2.732809298150059,1.0725572343388199,11,-0.8249988555908203,-1.9949989318847656,-4.377499580383301,-2.8050003051757812,-2.4099998474121094,2,-0.056694542421070304,1.2933349609375,47.790000915527344,1.117625939638688,47.18000030517578,-2.1379412403070184,47.18999862670898,-0.056694542421070304
6487,2005-11-25,47.9000015258789,48.0,47.2400016784668,47.95000076293945,822800.0,0.002092098125826336,9.133465578189771,-0.22727193910287427,67.30402993990575,65.7052662897104,-0.9311556520081297,-1.6981571955735362,-3.3832244786442445,-1.8546380529033186,15.326155322686787,0.7599983215332031,1.1086394460942444,1.4420015335082965,-0.5251133771617233,3.4091164441783164,0.4584440781732866,2.4255589888433065,-1.4203796481453352,76.02748673999899,2.7616756367741147,0.983557455335009,11,-0.9250011444091726,-1.8600006103515554,-4.150001525878899,-2.9050025939941335,-3.920001983642571,4,-0.060125281343869075,-2.666651529050599,47.79999923706055,1.2933349609375,47.790000915527344,1.117625939638688,47.18000030517578,-0.060125281343869075
6488,2005-11-28,47.63000106811523,47.88000106811523,47.13999938964844,47.79999923706055,2790900.0,-0.005636752592122596,3.4848337725992162,3.4000152590215555,59.59185866006079,65.4490052595009,-0.6407465722395429,-1.2621022273469222,-3.0981065767401645,-1.5823629035870823,16.44989430315704,0.7600021362304616,1.1520100092281993,1.02550106048583,-0.8232026237441445,2.8742047447158043,0.10114921837084268,1.9498529026008171,-0.9025262532643623,51.938101405817896,-18.371695141090875,0.9243518421149889,11,-0.6550006866455007,-1.5900001525878835,-3.5800018310546804,-2.6350021362304616,-4.04999923706054,0,-0.07054378616423818,9.133465578189771,47.9000015258789,-2.666651529050599,47.79999923706055,1.2933349609375,47.790000915527344,-0.07054378616423818
6489,2005-11-29,46.959999084472656,47.63999938964844,46.56000137329102,47.63000106811523,3542800.0,-0.014066805975595287,2.1304352633528287,3.941230589713464,56.15383486776952,65.14382037188194,0.04846065893244145,-0.4970852802433683,-2.4001511398465993,-0.9205056926632551,17.26551911108703,1.0799980163574148,1.0469843277240898,0.2789991378784151,-1.4899723421657853,2.0479706179226156,-0.6054866021436851,1.1634848779005154,1.2900009155273438,23.668522853214974,-44.158477316131346,0.8844857400221006,11,0.015001296997070312,-0.9199981689453125,-2.9099998474121094,-1.9650001525878906,-3.5900001525878835,1,-0.056856861605607434,3.4848337725992162,47.63000106811523,9.133465578189771,47.9000015258789,-2.666651529050599,47.79999923706055,-0.056856861605607434
6490,2005-11-30,45.68000030517578,47.04999923706055,45.6500015258789,47.0,4204900.0,-0.02725721474130327,-1.0289862283625963,1.97014296532054,45.55382707350399,62.873533918961506,1.4390294978299636,0.8683909376124817,-1.0681330604815287,0.33759531785945285,17.870759156354055,1.3999977111816477,0.9483414020765792,-1.0269996643066435,-2.7152890145600495,0.6612896859467625,-1.871144339433343,-0.18285498917994403,2.5361997222900357,1.1537998808642702,-64.00026013856093,0.844144675126702,11,1.2700004577636719,0.3600006103515625,-1.6300010681152344,-0.8850002288818359,-1.7700004577636719,2,-0.03480735862446427,2.1304352633528287,46.959999084472656,3.4848337725992162,47.63000106811523,9.133465578189771,47.9000015258789,-0.03480735862446427
6491,2005-12-01,46.11000061035156,46.25,45.290000915527344,45.77000045776367,4224100.0,0.009413316600329846,2.096776575257339,-0.2575759327225963,40.74703260107159,60.110747907472316,1.0960750060568998,0.5849439183681966,-1.4226365152643865,-0.11649547882759492,18.798944809827276,0.9599990844726562,0.8626213501895776,-0.6709993362426729,-2.08312638320497,0.7411277107196241,-1.3770628597238215,0.0350641872384756,2.0035514770507774,30.25830154417871,-29.589465355551905,0.7060635234811503,12,0.6599998474121094,-0.06999969482421875,-2.0600013732910156,-1.3950004577636719,-2.8300018310546804,3,-0.040121497816745566,-1.0289862283625963,45.68000030517578,2.1304352633528287,46.959999084472656,3.4848337725992162,47.63000106811523,-0.040121497816745566
6492,2005-12-02,46.16999816894531,46.75,46.02999877929688,46.2400016784668,2617300.0,0.0013011832097065135,-3.114265784569232,-0.20589258266108673,42.268027722756685,57.80522406590965,1.0176833065389417,0.5931622589436074,-1.405850563363927,-0.1915375922720841,19.002697347737175,0.7200012207031179,0.8713122321819924,-0.6350017547607436,-1.9839590596052261,0.7139555500837389,-1.3094804071829884,0.0394768976615012,1.7741408481445262,33.97672592948269,-21.651916134067484,0.674478652422242,12,0.6000022888183594,-0.12999725341796875,-1.9749984741210938,-1.4599990844726562,-2.9699974060058594,4,-0.01689406130021276,2.096776575257339,46.11000061035156,-1.0289862283625963,45.68000030517578,2.1304352633528287,46.959999084472656,-0.01689406130021276
6493,2005-12-05,45.95000076293945,46.43000030517578,45.33000183105469,46.18000030517578,4763300.0,-0.004764942922476312,2.0136963394560135,3.285543022178628,42.123298408799876,55.203537869233415,1.1658958537945523,0.845481779122224,-1.0994043532979774,0.014537990766434916,19.062293922059563,1.0999984741210938,0.7898026260030733,-0.8479991912841811,-2.2139248654315224,0.5179264828631602,-1.5309620283578482,-0.165036354210514,1.8348899680566362,28.0851181258299,-24.653404234881393,0.6829628370736701,12,0.8199996948242188,0.14499855041503906,-1.715001106262207,-1.3050003051757812,-2.6000022888183594,0,-0.04287271355808142,-3.114265784569232,46.16999816894531,2.096776575257339,46.11000061035156,-1.0289862283625963,45.68000030517578,-0.04287271355808142
6494,2005-12-06,46.27999877929688,47.04999923706055,46.209999084472656,46.22999954223633,3416400.0,0.007181675971234869,-17.666638409697793,-0.21738841988293603,53.24427994959367,52.895995182069775,0.7764599845992635,0.5093050225209268,-1.3047763265455856,-0.33175569515579184,18.53653654001939,1.0999984741210938,0.6669341662098915,-0.4975011825561424,-1.8824262184439675,0.8874238533316827,-1.1899637005000585,0.19496133538777372,1.3551985627710792,56.24993226738493,-1.7832507014226948,0.6924625179439136,12,0.49000167846678977,0.1100006103515554,-2.044999122619636,-1.839998245239265,-2.8899993896484446,1,-0.058340471466261645,2.0136963394560135,45.95000076293945,-3.114265784569232,46.16999816894531,2.096776575257339,46.11000061035156,-0.058340471466261645
6495,2005-12-07,46.6500015258789,46.65999984741211,46.0,46.18000030517578,2695100.0,0.007994873732527719,1.6938886726352667,9.400167849239386,53.42206260751507,51.1564724256641,0.254506561186453,0.17422543475243657,-1.5971213159464313,-0.7128746192208055,18.05433584092929,0.6599998474121094,0.5619249782527547,-0.14399852752686115,-1.5137535369552069,1.2257564819014846,-0.828876032241034,0.5408789771873117,0.8444840305966252,77.27283564491162,16.023326286596998,0.684877504714173,12,-0.00500106811522727,-0.26000213623046164,-2.415001869201653,-2.2600021362304616,-2.870002746582017,2,-0.07031087860039098,-17.666638409697793,46.27999877929688,2.0136963394560135,45.95000076293945,-3.114265784569232,46.16999816894531,-0.07031087860039098
6496,2005-12-08,46.25,46.97000122070313,46.11000061035156,46.6500015258789,2771200.0,-0.008574523318225391,-1.529412424687833,-0.8510648659177953,42.77106587941854,48.43058753005441,0.4598800044314473,0.605258899113565,-1.1041333456512419,-0.3248313623953507,17.540043990990274,0.8600006103515696,0.42459198926172803,-0.5440000534057603,-1.913755062834106,0.8257549560225854,-1.2288775581199332,0.14087745130841256,1.112216478018631,53.48834630406289,-4.600802632544855,0.684877504714173,12,0.33500099182128906,0.1399993896484375,-1.6599998474121094,-1.8950004577636719,-1.970001220703118,3,-0.05059459789379228,1.6938886726352667,46.6500015258789,-17.666638409697793,46.27999877929688,2.0136963394560135,45.95000076293945,-0.05059459789379228
6497,2005-12-09,46.36000061035156,46.66999816894531,45.90999984741211,46.38000106811523,2163800.0,0.0023783915751689477,1.5333502876943128,0.05000095367066157,41.47845792200001,46.417987448047654,0.1212032428708909,0.4522900781337711,-1.1389068137389984,-0.452818524866494,16.43704469205904,0.7599983215332031,0.160357741752442,-0.39199943542480753,-1.7608503296475817,0.9768514587979666,-1.0764248825361946,0.29242601168657956,0.87788293391759,59.88374027195283,3.7105562257031153,0.684425447111387,12,0.10499954223632812,0.2049999237060547,-1.8950004577636719,-2.1400012969970703,-1.970001220703125,4,-0.06643662188319643,-1.529412424687833,46.25,1.6938886726352667,46.6500015258789,-17.666638409697793,46.27999877929688,-0.06643662188319643
6498,2005-12-12,46.63999938964844,46.95000076293945,46.459999084472656,46.459999084472656,1786700.0,0.006039662976931703,-4.444453863434069,-8.999809269505391,44.74707218239299,45.15056937189471,-0.3508960070696432,0.14590567407655186,-1.3453214285976145,-0.7381812637827778,15.372845807409533,0.5900001525878906,-0.049992890038424775,-0.09050064086913778,-1.45180814064355,1.2708068589052743,-0.7711543907563438,0.5901531090180683,0.48101119689620475,64.03508184872375,9.69894988332554,0.6806537498872055,12,-0.4699993133544922,0.13000106811523438,-2.0699996948242188,-2.5,-3.5099983215332102,0,-0.07375640376771697,1.5333502876943128,46.36000061035156,-1.529412424687833,46.25,1.6938886726352667,46.6500015258789,-0.07375640376771697
6499,2005-12-13,46.22999954223633,46.56000137329102,45.97000122070313,46.54999923706055,2666900.0,-0.00879073440775191,2.4705486368224734,-1.7777730682829653,34.210508026696616,43.890200588916116,-0.06183937372349391,0.5328178191763513,-0.8566025763745841,-0.33869840803468065,14.325121546937048,0.6699981689453054,-0.27675086201916343,-0.4685005187988267,-1.8459934246416267,0.9089923870439733,-1.1572469717202267,0.22024593412257332,0.7811504640472791,30.188611344031063,-17.784045688632613,0.6887464529213987,12,-0.05999946594238281,0.5400009155273438,-1.4924993515014648,-2.135000228881836,-3.8100013732910156,1,-0.06229723332538706,-4.444453863434069,46.63999938964844,1.5333502876943128,46.36000061035156,-1.529412424687833,46.25,-0.06229723332538706
6500,2005-12-14,46.86000061035156,46.95000076293945,46.11999893188477,46.27999877929688,2549700.0,0.013627537840221304,1.184209205440929,-1.8125074505876801,41.54677702756937,43.979061080749204,-0.5664199498110847,-0.02606121924318927,-1.4295670065118387,-0.9707099748819701,14.37188140137373,0.8300018310546804,-0.4307033836483498,0.11550045013427734,-1.216020221554082,1.4470211218226368,-0.5502598857098988,0.7812607859784535,-1.5699996948242188,89.62259737361971,43.58961414887058,0.6657603358441782,12,-0.6700000762939453,-0.09000015258789062,-1.787501335144043,-2.910001754760742,-4.159999847412109,2,-0.07405038786825346,2.4705486368224734,46.22999954223633,-4.444453863434069,46.63999938964844,1.5333502876943128,46.36000061035156,-0.07405038786825346
6501,2005-12-15,46.2599983215332,47.0,46.11000061035156,46.9000015258789,2039700.0,-0.012804145988120519,1.1190457809001775,-1.1034503170134973,36.46862349261266,43.334682832955416,0.06380709005704688,0.602466893834503,-0.7696199333608291,-0.3794210217411944,14.547668575360472,0.8899993896484375,-0.5418259494959443,-0.483001708984375,-1.8167441390514583,0.8507407210827083,-1.149872924017913,0.18386950604916308,-0.9367974090576183,32.10994725919289,-9.710517222062222,0.6668712150335411,12,-0.06999778747558594,0.5100021362304688,-1.1874990463256836,-2.309999465942383,-3.759998321533203,3,-0.05361002231342338,1.184209205440929,46.86000061035156,2.4705486368224734,46.22999954223633,-4.444453863434069,46.63999938964844,-0.05361002231342338
6502,2005-12-16,46.290000915527344,46.81999969482422,46.16999816894531,46.47000122070313,4251100.0,0.00064856452837736,-2.095202630288278,0.28124906868210253,38.48797813956935,42.93075835859648,0.058800519593098954,0.5469507798506683,-0.7416393696598149,-0.42172338419422317,14.099321716813584,0.6500015258789062,-0.4828617931018542,-0.4189990997314439,-1.7630061304500728,0.925007930987185,-1.0910026150907584,0.25300441562787057,-0.8997280395507801,31.067968356492663,-9.08137633141839,0.6720035153593137,12,0.18999862670898438,0.4799995422363281,-1.19000244140625,-2.3400020599365234,-3.299999237060547,4,-0.043421950669182974,1.1190457809001775,46.2599983215332,1.184209205440929,46.86000061035156,2.4705486368224734,46.22999954223633,-0.043421950669182974
6503,2005-12-19,45.56999969482422,46.70000076293945,45.45000076293945,46.70000076293945,2197700.0,-0.015554141422831735,1.212387289305692,6.277773068282717,38.1601470249924,41.25474358919633,0.8037531884753832,1.200935505007223,0.028529245573167827,0.26250583574875463,13.032379650207456,1.25,-0.4373562966285931,-1.0580003738403292,-2.4733246258623325,0.3573238781816741,-1.7656624998513308,-0.35033824782932754,1.4300003051757812,7.741870383906399,-33.067350742837206,0.707662126011003,12,0.6550006866455078,1.2000007629394531,-0.1575002670288086,-1.4549999237060547,-2.6800003051757812,0,-0.025894235529472787,-2.095202630288278,46.290000915527344,1.1190457809001775,46.2599983215332,1.184209205440929,46.86000061035156,-0.025894235529472787
6504,2005-12-20,45.34000015258789,45.9000015258789,45.099998474121094,45.54999923706055,2444300.0,-0.005047170150901947,-1.3188412206987852,0.1858397221012548,46.4730300308262,40.482628858453126,0.9905594854319801,1.3555170054868242,0.3057683642041269,0.4572681677657897,12.033648435135033,0.8000030517578054,-0.41316559044909695,-1.1959999084472628,-2.696868955075118,0.30486913818059236,-1.9464344317611904,-0.4455653851333352,1.628999862670895,12.631657143316053,-31.822510232007566,0.7504345233139283,12,0.7099990844726562,1.3349990844726562,0.07249927520751953,-1.2250003814697266,-2.520000457763672,1,-0.04874281157995375,1.212387289305692,45.56999969482422,-2.095202630288278,46.290000915527344,1.1190457809001775,46.2599983215332,-0.04874281157995375
6505,2005-12-21,45.29999923706055,45.77999877929688,45.099998474121094,45.4000015258789,2275000.0,-0.0008822433919877248,-1.719980468899039,0.47620345140777726,40.85778081269335,40.27004162881699,0.915163217177053,1.2642260392924527,0.3909390499849863,0.4600044887623369,10.585929090908772,0.6800003051757884,-0.37165500206624813,-1.1115007400512695,-2.5872743625220167,0.36427288241947764,-1.8493875512866396,-0.3736139288158995,1.5942407165527328,10.526347490533535,-34.24780044464241,0.7378868112353719,12,0.75,1.375,0.11250019073486328,-1.1849994659423828,-2.0200004577636648,2,-0.06357618358984574,-1.3188412206987852,45.34000015258789,1.212387289305692,45.56999969482422,-2.095202630288278,46.290000915527344,-0.06357618358984574
6506,2005-12-22,45.09000015258789,45.540000915527344,44.68000030517578,44.68000030517578,2659200.0,-0.004635741457162168,-3.1951264898259195,-4.099904634751388,38.20964317632288,39.90683999040842,1.0541692828248017,1.3289235999406657,0.6687774406391327,0.6308201764652921,8.88706100615653,0.8600006103515625,-0.4399430466235472,-1.185999870300293,-2.6220975665190878,0.2500978259185018,-1.9040487184096904,-0.46795102219089557,1.7324701418457025,19.158876838720257,-25.866512095424138,0.718048848109398,12,0.75,1.375,0.4099998474121094,-0.9750003814697266,-1.75,3,-0.053005087193623956,-1.719980468899039,45.29999923706055,-1.3188412206987852,45.34000015258789,1.212387289305692,45.56999969482422,-0.053005087193623956
6507,2005-12-23,45.02000045776367,45.25,44.79999923706055,45.09000015258789,1734200.0,-0.0015524438808457441,1.307699831761806,-0.17073102652611208,39.503401360544174,39.32420989909188,1.0215248666612382,1.2354396576702271,0.8065569654310494,0.6577978957965911,7.437003298632269,0.4500007629394531,-0.5469596492020088,-1.11199951171875,-2.4356088144976056,0.21160979106010558,-1.7738041631081813,-0.45019486032931866,1.67392163731445,16.831686907848646,-29.083361494711642,0.6618046513894292,12,0.8199996948242188,1.4449996948242188,0.6524991989135742,-0.9050006866455078,-1.3300018310546946,4,-0.05597513176677682,-3.1951264898259195,45.09000015258789,-1.719980468899039,45.29999923706055,-1.3188412206987852,45.34000015258789,-0.05597513176677682
6508,2005-12-27,44.27000045776367,44.97000122070313,44.18000030517578,44.900001525878906,3194200.0,-0.016659262380586237,1.0519492100608672,9.000054495912806,29.27841019473776,38.77619902887423,1.564511334566717,1.8138049480344947,1.5973540515895195,1.3668438181228666,6.263789445350679,0.8400001525878906,-0.5840409633525425,-1.6939994812011747,-3.068984818575288,-0.3190141438270615,-2.3814921498882313,-1.006506812514118,2.303086329920312,5.232563297315542,-37.74864324556218,0.6874926686870564,12,1.3199996948242188,1.9449996948242188,1.4349994659423828,-0.1550006866455078,-0.6000022888183594,1,-0.028913457557292577,1.307699831761806,45.02000045776367,-3.1951264898259195,45.09000015258789,-1.719980468899039,45.29999923706055,-0.028913457557292577
6509,2005-12-28,44.290000915527344,44.72000122070313,44.27999877929688,44.400001525878906,1787900.0,0.0004517835454451724,-5.769014084507782,0.17460384738814783,23.77781545373631,36.801869965115,1.3861508743851516,1.6690941071543648,1.6060066918585463,1.3126153339967317,5.822308627481202,0.45000076293946023,-0.6300405666285087,-1.540499114990233,-3.0226093560764014,-0.05838887390406455,-2.2815542355333207,-0.7994439944471452,2.091638953555986,6.875044703526184,-30.456177360631074,0.7410551205430843,12,1.2999992370605469,1.9249992370605469,1.7849998474121094,0.049999237060546875,-0.5200004577636719,2,-0.03160987800720705,1.0519492100608672,44.27000045776367,1.307699831761806,45.02000045776367,-3.1951264898259195,45.09000015258789,-0.03160987800720705
6510,2005-12-29,44.09000015258789,44.400001525878906,44.02000045776367,44.16999816894531,2266600.0,-0.004515709162456472,-2.454595897418113,0.727250658898599,24.88376281137417,35.514663222755175,1.2872767171015056,1.8381092710729945,1.855171412588824,1.477037291806937,6.522654615637838,0.3800010681152344,-0.7312642319706057,-1.6609998703002944,-3.3352240127151873,0.013224272114598534,-2.4981119415077444,-0.8238877990928444,2.115508551382838,4.605241693624689,-29.4147622551851,0.8371120712074466,12,1.3299999237060547,2.0450000762939453,2.02500057220459,0.25,-0.7999992370605469,3,-0.028804727905838545,-5.769014084507782,44.290000915527344,1.0519492100608672,44.27000045776367,1.307699831761806,45.02000045776367,-0.028804727905838545
6511,2005-12-30,44.2599983215332,44.38999938964844,43.84000015258789,43.84000015258789,2921700.0,0.003855708059808949,-1.61905540417802,-5.250107291020933,25.91742938661305,34.11793558353781,0.8981989250225126,1.6046800220925945,1.6751070517579194,1.2569188422666073,7.592980768687942,0.5499992370605469,-0.7458027013610646,-1.3985015869140653,-3.1895586111128438,0.3925554372847131,-2.2940300990134546,-0.5029730748146761,1.7269595578168193,29.787107404030593,-0.9215972084538322,0.8955285120993883,12,1.0100021362304688,1.7850017547607422,1.9150018692016602,0.1400012969970703,-0.8699989318847656,4,-0.02214187933575984,-2.454595897418113,44.09000015258789,-5.769014084507782,44.290000915527344,1.0519492100608672,44.27000045776367,-0.02214187933575984
6512,2006-01-03,45.38999938964844,45.5,44.34000015258789,44.63000106811523,5217300.0,0.025530978557797956,1.3673477331734794,1.8095277020890268,38.00385423042792,34.10056971747508,-0.41671510333816997,0.4355796224786346,0.5663385650134529,0.08333855862417039,7.7734588500830855,1.2400016784667969,-0.8296290698579298,-0.22950057983398153,-2.0075833531718033,1.5485821935038402,-1.118541966502896,0.6595408068349329,0.3393235624901294,93.37345659862257,64.1175577667578,0.889041386668911,1,-0.5199985504150391,0.5300006866455078,1.0000009536743164,-0.7749996185302734,-2.3899993896484375,1,-0.045164116867736026,-1.61905540417802,44.2599983215332,-2.454595897418113,44.09000015258789,-5.769014084507782,44.290000915527344,-0.045164116867736026
6513,2006-01-04,43.97999954223633,45.1500015258789,43.95000076293945,45.08000183105469,5900300.0,-0.031064108093679987,-1.068967104808809,-1.4473746291955354,31.884077556827265,32.47957499814187,0.8314615951386273,1.781777293741328,1.983558761749265,1.4388822943032267,8.290943441013843,1.4399986267089844,-0.8719579211734185,-1.5410003662109375,-3.4550582101908134,0.3730574777689384,-2.4980292882008754,-0.5839714442209996,1.5226046739561596,8.433698946821737,-19.84894813534548,0.9570289219899385,1,0.8299999237060547,1.8800010681152344,2.527501106262207,0.6350002288818359,-0.720001220703125,2,-0.006593927206589578,1.3673477331734794,45.38999938964844,-1.61905540417802,44.2599983215332,-2.454595897418113,44.09000015258789,-0.006593927206589578
6514,2006-01-05,43.58000183105469,43.900001525878906,43.400001525878906,43.68999862670898,4568900.0,-0.00909499125386537,-1.1276713173764477,0.09999687889054316,22.575276437814722,30.448185623155357,1.0678441325224384,2.0755406828692955,2.3727378140328454,1.787931961225965,8.941950537110113,0.5799980163574219,-0.9587077736307634,-1.8059982299804673,-3.8696729221864388,0.2576764622255041,-2.8378355760834495,-0.7741608838774852,1.9199981689453125,8.571449331700883,-11.458377380570742,1.031837346102984,1,0.8899993896484375,1.9399986267089844,2.9274988174438477,1.0349979400634766,-0.20000076293946023,3,0.002065083389383826,-1.068967104808809,43.97999954223633,1.3673477331734794,45.38999938964844,-1.61905540417802,44.2599983215332,0.002065083389383826
6515,2006-01-06,43.36999893188477,44.7599983215332,43.22000122070313,43.79999923706055,4205500.0,-0.004818790508179127,-3.2191948328839906,3.9092075602568204,24.150292141456276,28.88603550817018,1.0899005542665492,2.1367678939767174,2.5789300966923676,1.9395002416296094,9.476236780735317,1.539997100830071,-1.0068802870377382,-1.8520009994506736,-4.011811803358825,0.3078098044574773,-2.9319064014047456,-0.7720955974966017,1.8360012817382767,6.578850503941877,-11.430398585339805,1.0799054019540748,1,0.9900016784667898,1.7650012969970632,3.1375017166137624,1.2450008392333913,1.4600028991699148,4,0.009223000593270081,-1.1276713173764477,43.58000183105469,-1.068967104808809,43.97999954223633,1.3673477331734794,45.38999938964844,0.009223000593270081
6516,2006-01-09,43.90999984741211,43.93000030517578,43.04999923706055,43.099998474121094,4396800.0,0.012451024413798972,1.0705851729848355,-1.8837227870336182,30.49180184343608,27.88474667293595,0.4077983957148348,1.4888032174058594,2.059368012924466,1.3581416494263578,9.795620503591923,0.8800010681152344,-1.1004659425246146,-1.195000076293944,-3.373773169455717,0.9837730168678291,-2.284386622874834,-0.10561352971305382,0.9782405273437504,35.1020547977199,17.970323885217468,1.089386546580888,1,0.36499977111816406,1.1399993896484375,2.585000991821289,0.7049999237060547,1.8499984741210938,0,-0.014119766204492623,-3.2191948328839906,43.36999893188477,-1.1276713173764477,43.58000183105469,-1.068967104808809,43.97999954223633,-0.014119766204492623
6517,2006-01-10,43.27999877929688,43.91999816894531,43.22000122070313,43.68999862670898,4929700.0,-0.014347553411625857,-1.6415230143592767,-0.5061717929517525,30.94841845627316,28.07030314643988,0.8549287891633242,1.9776208551854921,2.723541022584662,1.9396679468470666,10.346447624826457,0.6999969482421804,-1.1885333484341416,-1.6710010528564396,-3.9108215249481972,0.568819419235318,-2.790911288902315,-0.5510908168105644,1.479999542236321,10.952347217000101,-7.062809034438574,1.1199102360458786,1,0.9950008392333913,1.7700004577636648,3.1250019073486257,1.335000991821282,2.620002746582017,1,0.0025416038228764926,1.0705851729848355,43.90999984741211,-3.2191948328839906,43.36999893188477,-1.1276713173764477,43.58000183105469,0.0025416038228764926
6518,2006-01-11,43.20000076293945,43.41999816894531,43.060001373291016,43.20000076293945,3749200.0,-0.0018483830548464697,-1.57141689373297,-0.0,31.74062144406453,28.955059367587463,0.8573446671748073,1.883243783720502,2.812985059053723,1.9732676797408715,10.703699368158867,0.3599967956542969,-1.2576729461804987,-1.5789991378784194,-3.8009650055772113,0.6429667298203725,-2.689982071727812,-0.468016204029027,1.2521977233886687,8.772023753753352,-9.514154225765026,1.1109829338493955,1,1.0749988555908203,1.8499984741210938,3.2049999237060547,1.414999008178711,2.7099990844726562,2,-0.004629647208502563,-1.6415230143592767,43.27999877929688,1.0705851729848355,43.90999984741211,-3.2191948328839906,43.36999893188477,-0.004629647208502563
6519,2006-01-12,43.349998474121094,43.59000015258789,43.20000076293945,43.20000076293945,4961800.0,0.003472169178994955,-4.200071208768851,100.0,33.66832822257392,29.9311221910541,0.6257941397375291,1.5878296537818528,2.6508374433199293,1.784937094008498,11.471775096804786,0.3899993896484375,-1.338366490486358,-1.285001373291017,-3.4842023438482954,0.9141995972662613,-2.3846018585696527,-0.18540088801238142,0.8498041473388653,17.543824425675826,-1.6527065689870675,1.099600485278639,1,0.9250011444091797,1.7000007629394531,3.0825014114379883,1.2650012969970703,2.4800033569335938,3,-0.0020761281604569914,-1.57141689373297,43.20000076293945,-1.6415230143592767,43.27999877929688,1.0705851729848355,43.90999984741211,-0.0020761281604569914
6520,2006-01-13,43.38999938964844,43.77000045776367,43.13999938964844,43.68999862670898,2771700.0,0.0009227431818994436,1.7391178153532305,-2.0000254317031136,35.34481908138129,30.97860993491724,0.5320015595614507,1.3434132938531747,2.6076051861159186,1.7083627851812935,11.861622608209716,0.6300010681152344,-1.3016555253002977,-1.071500396728517,-3.069955359861787,0.9269545664047527,-2.070727878295152,-0.07227291516188217,0.602838622619629,38.63633408037731,18.632198629842428,0.9992274815666344,1,0.8850002288818359,1.635000228881836,3.190000534057617,1.2250003814697266,2.7600021362304616,4,-0.0002304291697131644,-4.200071208768851,43.349998474121094,-1.57141689373297,43.20000076293945,-1.6415230143592767,43.27999877929688,-0.0002304291697131644
6521,2006-01-17,43.77999877929688,44.0,43.04999923706055,43.38999938964844,4022300.0,0.00898823219945677,1.2891534148359225,-1.3000012715690434,39.869265564684426,31.18587786094574,0.07459873504321735,0.7990604990571128,2.2359257173365776,1.2790560415979115,12.118236805844354,0.9500007629394531,-1.2364067713156643,-0.5575010299682575,-2.386678722332803,1.2716766623962883,-1.4720898761505339,0.35708781621401897,-0.7299995422363352,76.84199536615117,54.105230163911806,0.914588846182273,1,0.32000160217284446,1.2450008392333913,2.7375011444091726,0.835000991821282,2.200000762939446,1,0.023983624509700485,1.7391178153532305,43.38999938964844,-4.200071208768851,43.349998474121094,-1.57141689373297,43.20000076293945,0.023983624509700485
6522,2006-01-18,44.27999877929688,44.5099983215332,43.63000106811523,43.77999877929688,3865100.0,0.011420740382396932,-1.20000572207858,1.2820532884697915,50.08516459414414,33.20822086509206,-0.6698556748731903,0.14836184139673492,1.7262612813135476,0.7548711693593404,12.53106197516317,0.8799972534179759,-1.1551606014418212,0.04299907684326598,-1.5386072194177416,1.6246053731042736,-0.7478040712872343,0.8338022249737662,-1.2299995422363352,84.24659681760036,56.84622492519943,0.7908031481305033,1,-0.3750000000000071,0.7450008392333913,2.207501411437981,0.8100013732910085,1.1599998474120952,2,0.03342365815349324,1.2891534148359225,43.77999877929688,1.7391178153532305,43.38999938964844,-4.200071208768851,43.349998474121094,0.03342365815349324
6523,2006-01-19,44.38999938964844,44.68000030517578,44.08000183105469,44.38000106811523,2777200.0,0.002484205360976377,1.0338926066013643,0.01999664306642046,50.838913502366275,36.348624983375565,-0.7996761590329555,-0.05752336536485814,1.5947799742761077,0.6177267187391493,13.06181066413236,0.5999984741210938,-1.085587501343241,0.21199970245361044,-1.243221217752783,1.667220622660004,-0.5156107576495899,0.9396101625568107,-1.3400001525878906,82.20854444821494,50.05503876452097,0.7276104601031973,1,-0.4850006103515625,0.6350002288818359,2.1250009536743164,0.7600002288818359,1.2900009155273438,3,0.034016719013125085,-1.20000572207858,44.27999877929688,1.2891534148359225,43.77999877929688,1.7391178153532305,43.38999938964844,0.034016719013125085
6524,2006-01-20,43.13000106811523,44.349998474121094,43.0,44.310001373291016,4434700.0,-0.028384733923358385,1.1428640629730549,-118.01983975573523,43.162396413530715,38.461081013606055,0.43558290023009505,1.0839951985230059,2.7988707196413145,1.848726984890078,13.2184777810741,1.3899993896484375,-1.191470020528314,-0.9374986648559656,-2.3563769377202988,0.48137960800836765,-1.6469378012881322,-0.22805952842379895,1.549999237060554,7.738157410728866,-26.747497414198484,0.7094391364321655,1,0.7099990844726634,1.8699989318847727,3.3399991989135813,2.019998550415046,1.7299995422363352,4,0.06445626502318946,1.0338926066013643,44.38999938964844,-1.20000572207858,44.27999877929688,1.2891534148359225,43.77999877929688,0.06445626502318946
6525,2006-01-23,42.41999816894531,43.0,42.40999984741211,43.0,3851400.0,-0.016461926306206354,1.0344768619610112,0.491526848349656,37.83068903209137,39.276512923456636,1.1137827921714276,1.651864793865201,3.4554910501856853,2.5221153605439355,13.589237953144337,0.7200012207031179,-1.1575550566534858,-1.5035015106201186,-2.9791465931804098,-0.027856428059827465,-2.241324051900264,-0.765678969339973,2.2600021362304688,0.44045460427145183,-33.20861141573961,0.7378225412801455,1,1.1250019073486328,2.285001754760742,4.050002098083496,3.0150012969970703,2.2300033569335938,0,0.08038669988924618,1.1428640629730549,43.13000106811523,1.0338926066013643,44.38999938964844,-1.20000572207858,44.27999877929688,0.08038669988924618
6526,2006-01-24,42.70000076293945,43.060001373291016,42.13000106811523,42.5,2868800.0,0.006600721501188733,1.021735434729442,-0.34482781300149956,29.955309504845644,39.166167484409144,0.7197848306231123,1.2475936201726583,3.1265155538864917,2.2177720372746847,13.639940349705626,0.9300003051757884,-1.0238430934760316,-1.1039989471435518,-2.568949554343824,0.3609516600567204,-1.8364742507436915,-0.37152364354341216,1.8891995239257824,22.352935896611417,-3.586843160263946,0.7324753036001361,1,0.7049999237060547,1.864999771118164,3.7799997329711914,2.7349987030029297,1.9199981689453196,1,0.08079626935121276,1.0344768619610112,42.41999816894531,1.1428640629730549,43.13000106811523,1.0338926066013643,44.38999938964844,0.08079626935121276
6527,2006-01-25,42.5,42.68999862670898,42.150001525878906,42.52000045776367,3707300.0,-0.004683858533160445,2.000010596475691,-0.10000190734135689,36.54546803875448,39.70003932826358,0.8912295023369836,1.3166264304739528,3.2435836233849784,2.3811642983643324,13.693382766779472,0.5499992370605469,-0.9002398453710043,-1.177999687194827,-2.636053086511396,0.2800537121217417,-1.9070263868531114,-0.4489729875365427,1.9416483337402326,14.509766375902114,-13.080777408384424,0.7290266996582843,1,0.9050006866455078,1.9750003814697266,3.9800004959106445,2.934999465942383,1.8899993896484375,2,0.08188234217026658,1.021735434729442,42.70000076293945,1.0344768619610112,42.41999816894531,1.1428640629730549,43.13000106811523,0.08188234217026658
6528,2006-01-26,42.9900016784668,43.060001373291016,42.61000061035156,42.93000030517578,2785300.0,0.011529451258042389,3.4999904632932157,-3.0,44.72272512312445,40.92830565054697,0.4115898829244813,0.7650375258483564,2.6788241854845865,1.8662927726582268,12.96761697951634,0.5600013732910156,-0.8361882555835649,-0.6239980697631822,-2.0850053035352474,0.837009164008883,-1.3545016866492148,0.10650554712285043,1.3129478193359319,38.738811497030056,8.38133733751511,0.7305036168860325,1,0.41499900817871094,1.4249992370605469,3.634998321533203,2.444997787475586,0.8400001525878906,3,0.056989924461188224,2.000010596475691,42.5,1.021735434729442,42.70000076293945,1.0344768619610112,42.41999816894531,0.056989924461188224
6529,2006-01-27,42.88999938964844,43.66999816894531,42.72000122070313,43.27000045776367,2683000.0,-0.0023261755039299947,-1.6388899190963697,-6.333206179668129,45.62044786436395,42.07004218198949,0.49112650147664993,0.7955665623223425,2.707812945297519,1.9504908373583163,11.94004373310329,0.9499969482421804,-0.7321195659211384,-0.6540002822875977,-2.112786647282654,0.8047860827074587,-1.3833934647851294,0.07539290020993406,1.2825732023730438,49.35063326570926,15.324985925036763,0.7293931824975292,1,0.5150012969970703,1.1250019073486257,3.6075010299682617,2.5450000762939453,1.25,4,0.06505015050666363,3.4999904632932157,42.9900016784668,2.000010596475691,42.5,1.021735434729442,42.70000076293945,0.06505015050666363
6530,2006-01-30,42.81999969482422,43.13000106811523,42.75,42.95000076293945,1717000.0,-0.00163207497832496,-1.8148179544779706,0.3421071123826733,39.1217678854648,41.986986884298425,0.5272106478738365,0.8069134886342368,2.734502839873386,1.9937402055253983,10.608251021502426,0.38000106811522727,-0.6293317802845024,-0.6604999542236314,-2.1297416678944003,0.8087417594471376,-1.3951208110590159,0.07412090261175308,1.2300186057628864,44.805189979712964,10.46478459690666,0.7346208568353829,1,0.5850009918212891,1.135000228881836,3.542499542236328,2.614999771118164,2.4000015258789134,0,0.04764131083760659,-1.6388899190963697,42.88999938964844,3.4999904632932157,42.9900016784668,2.000010596475691,42.5,0.04764131083760659
6531,2006-01-31,43.27999877929688,43.66999816894531,42.900001525878906,42.95000076293945,3258100.0,0.010742622320202067,-2.5814089654988868,-2.538425423281254,50.0,41.97752415161574,-0.012485085668807017,0.284307461132002,2.224362884271862,1.5050829545673352,9.122272216078395,0.8499984741210938,-0.5347789541640111,-0.1515008926391559,-1.5759676054739913,1.2729658201956795,-0.8637342490565771,0.5607324637782654,0.6548184873419132,74.34208875213997,35.51303280488715,0.7122333564174189,1,0.1250019073486257,0.555002212524407,3.0825004577636648,2.1550006866455007,1.5200004577636648,1,0.0316544081613368,-1.8148179544779706,42.81999969482422,-1.6388899190963697,42.88999938964844,3.4999904632932157,42.9900016784668,0.0316544081613368
6532,2006-02-01,43.34000015258789,43.40999984741211,42.790000915527344,43.16999816894531,3287500.0,0.001386353396102935,2.9999753891589247,0.515160622839759,51.45227361942992,42.04567527573392,-0.2456839036155003,0.06624725095092288,2.0919622687223054,1.435003266564749,9.08103463298212,0.6199989318847656,-0.4540878574250158,0.01100044250487997,-1.0748683001729802,1.0968691851827401,-0.5319339288340501,0.55393481384381,0.48652814213949114,68.86803996084528,25.153149354432458,0.5429343713389311,2,-0.10000038146972656,0.47500038146972656,2.8125,2.094999313354492,2.1100006103515625,2,0.02953388958907177,-2.5814089654988868,43.27999877929688,-1.8148179544779706,42.81999969482422,-1.6388899190963697,42.88999938964844,0.02953388958907177
6533,2006-02-02,43.68999862670898,44.20000076293945,43.11999893188477,44.0,3888200.0,0.008075645428907263,2.0422462565077732,-1.823516212274248,53.38645024753691,43.181681257290165,-0.7883199548673261,-0.3231599079478187,1.6650465906351641,1.0765400344596188,8.930575642827101,1.0800018310546804,-0.42183626654627204,0.3754989624023395,-0.68111841193641,1.432116336741089,-0.1528097247670388,0.9038076495717178,-1.55999755859375,65.54038554229224,17.75019423985229,0.5283086871693753,2,-0.5249977111816335,0.12500190734863992,2.4625015258789134,1.7450008392334055,1.740001678466804,3,0.016021990957709287,2.9999753891589247,43.34000015258789,-2.5814089654988868,43.27999877929688,-1.8148179544779706,42.81999969482422,0.016021990957709287
6534,2006-02-03,43.66999816894531,43.900001525878906,43.22000122070313,43.36000061035156,3239000.0,-0.0004577811488287731,-1.305100087932582,-0.9999876945794394,52.79998352053297,44.84493620045035,-0.7640092842444304,-0.312071520661533,1.6066338963444977,1.081965668685612,8.247821532599907,0.6800003051757741,-0.5104103645293208,0.3509986877441378,-0.7111316570217809,1.4131290325100565,-0.18006648463882158,0.8820638601270971,-1.4985971069336017,63.44811619824839,13.901042506019316,0.5310651723829584,2,-0.5049972534179688,0.1450023651123047,2.232501983642578,1.7650012969970703,2.1800003051757812,4,0.003663926467099232,2.0422462565077732,43.68999862670898,2.9999753891589247,43.34000015258789,-2.5814089654988868,43.27999877929688,0.003663926467099232
6535,2006-02-06,43.77000045776367,43.83000183105469,43.150001525878906,43.52000045776367,2538800.0,0.0022899540419369924,2.675650040208673,0.8064579641661744,49.89386094285168,47.060330804673235,-0.7290417261260771,-0.4011366771844891,1.408098629926812,0.9735702815589846,8.542361695028553,0.6800003051757812,-0.6213457960250182,0.43100090026855753,-0.6500682591043798,1.5120700596414949,-0.10953367941790759,0.9715354799550227,-1.5580274017334048,69.50352115533936,22.4420668894831,0.5405345796864677,2,-0.5949993133544922,0.04500007629394531,2.1324996948242188,1.9549999237060547,1.3400001525878906,0,0.008453254009942235,-1.305100087932582,43.66999816894531,2.0422462565077732,43.68999862670898,2.9999753891589247,43.34000015258789,0.008453254009942235
6536,2006-02-07,43.290000915527344,44.0099983215332,43.08000183105469,43.650001525878906,3252600.0,-0.01096640477990185,-1.3846101177667358,-1.44000244140625,39.44567443540149,47.38257595985624,-0.17494692118266642,0.0316555221340451,1.781633696296126,1.4456534297869439,8.752866246379615,0.9299964904785156,-0.5893352437347303,-0.017998695373535156,-1.0651516884635157,1.0291542977164454,-0.5415751919185254,0.5055778011714551,-1.0382673053588931,35.46099674533241,-6.61188791289797,0.5235764965449903,2,0.11499977111816406,0.5249996185302734,2.487499237060547,2.5149993896484375,1.6499977111816335,1,0.04458305068973867,2.675650040208673,43.77000045776367,-1.305100087932582,43.66999816894531,2.0422462565077732,43.68999862670898,0.04458305068973867
6537,2006-02-08,43.38999938964844,43.4900016784668,43.08000183105469,43.18000030517578,3664000.0,0.0023099670133115424,-1.0000186084594056,-0.583329801212224,39.31625742968087,46.781857327251394,-0.15133721389355514,-0.06290459312618424,1.5709138045558575,1.3423911109781343,8.974746725256914,0.4099998474121094,-0.4412375804262254,0.07649974822997763,-0.9711893898139579,1.1241888862739131,-0.4473448207919901,0.6003443172519454,-1.0993004364245635,27.67837984203051,-8.932712767153951,0.5238445690219694,2,0.07000160217285156,0.4250011444091797,2.267500877380371,2.4150009155273438,1.9300003051757812,2,0.032495963753078394,-1.3846101177667358,43.290000915527344,2.675650040208673,43.77000045776367,-1.305100087932582,43.66999816894531,0.032495963753078394
6538,2006-02-09,43.0,43.43999862670898,42.88000106811523,43.27000045776367,2334800.0,-0.008988232199456547,-1.196076084761295,-1.2857220708446866,48.29395326856715,47.07891348327398,0.26846114413013566,0.328168349272012,1.8520813672787853,1.715329387656503,8.933442398934618,0.55999755859375,-0.2604845499770079,-0.30349960327148295,-1.3595348431018621,0.7525356365588962,-0.8315172231866725,0.22451801664370663,-0.6711150105818149,10.619400314629456,-28.419364475874747,0.5280176199151901,2,0.47500038146972656,0.6400012969970632,2.395000457763672,2.8050003051757812,2.049999237060547,3,0.05697676192882439,-1.0000186084594056,43.38999938964844,-1.3846101177667358,43.290000915527344,2.675650040208673,43.77000045776367,0.05697676192882439
6539,2006-02-10,43.2599983215332,43.36000061035156,42.61000061035156,42.86999893188477,1896600.0,0.006046472593795427,1.542355786016319,-1.4444397349496056,62.499985808436655,49.67649325249307,0.07427769266679718,0.06438266115435454,1.505628016604902,1.4496678827606146,8.969241675045392,0.75,-0.12317467535555693,-0.03900127410888388,-1.0949692507990108,1.016966702581243,-0.5669852624539473,0.48898271423617956,-0.8936910166445955,46.42848384609306,2.40371874313648,0.5279839883450632,2,0.1450023651123047,0.18500137329101562,2.0750017166137695,2.7800025939941406,1.4300003051757741,4,0.05016186009795631,-1.196076084761295,43.0,-1.0000186084594056,43.38999938964844,-1.3846101177667358,43.290000915527344,0.05016186009795631
6540,2006-02-13,43.38000106811523,43.43999862670898,42.81999969482422,42.86999893188477,1770400.0,0.0027739887017583786,-1.0327813492758102,1.3076998317617934,60.62498956920205,50.85704764907107,0.04700834505684526,-0.059455874277588805,1.3400466675199425,1.3436432151389894,9.276890004349715,0.6199989318847585,-0.06732192951347571,0.08150138854979616,-0.9742946468500193,1.1372974239496116,-0.44639662915011513,0.6093994062497075,-0.9770198940656059,55.0001226154692,7.893878126311101,0.5278980176999094,2,0.024999618530280543,0.06499862670899148,1.6149997711181712,2.444999694824226,1.30999755859375,0,0.056938620221043346,1.542355786016319,43.2599983215332,-1.196076084761295,43.0,-1.0000186084594056,43.38999938964844,0.056938620221043346
6541,2006-02-14,44.83000183105469,44.83000183105469,43.900001525878906,44.099998474121094,4196500.0,0.03342555848863782,1.547934324801689,1.431373135668058,76.17976892387938,53.60454712734324,-1.2963248484752015,-1.50386358207696,-0.153485610330641,-0.07518366290362621,10.424752176638522,1.4500007629394602,0.03164827730523001,1.4790019989013672,0.23478318574760948,2.723220812055125,0.8568925923244848,2.1011114054782496,-2.3910802652272665,100.0,46.755860370018866,0.6221094065768805,2,-1.1100006103515625,-1.3500003814697266,-0.08250141143798828,0.904998779296875,-0.26000213623046875,1,0.006245790048192923,-1.0327813492758102,43.38000106811523,1.542355786016319,43.2599983215332,-1.196076084761295,43.0,0.006245790048192923
6542,2006-02-15,45.7599983215332,45.83000183105469,44.70000076293945,44.900001525878906,4114700.0,0.02074495767328499,1.2599935150393866,1.1780723848541539,78.3230775951647,56.37528349930187,-2.0639956694689374,-2.442526783756925,-1.1190386973444646,-0.9687608957962368,11.506037913333364,1.1300010681152344,0.20989967733120807,2.334998512268065,0.733413974047636,3.936583050488494,1.534206243157854,3.135790781378276,-3.225433545096692,97.8259787893435,40.98117770430731,0.8007922691102136,2,-1.5399971008300781,-1.7799968719482422,-1.097498893737793,-0.10999870300292969,-1.3899993896484304,2,-0.017919574407815442,1.547934324801689,44.83000183105469,-1.0327813492758102,43.38000106811523,1.542355786016319,43.2599983215332,-0.017919574407815442
6543,2006-02-16,45.9000015258789,46.36000061035156,45.52999877929688,45.79999923706055,3957700.0,0.003059510696699741,-1.5937427357203242,0.11628216444954217,80.5274031430628,59.45610790180519,-2.0758390818759125,-2.5967403419612936,-1.286612489737557,-1.0658918069415435,12.57648373328251,0.8300018310546804,0.30411341929352176,2.399501609802236,0.4930305854611845,4.305972634143288,1.4462660976317139,3.3527371219727584,-3.167710526165294,87.73335774739564,28.703779746243164,0.9532355121705252,2,-1.4150009155273366,-1.6550006866455007,-1.237502098083489,-0.2500019073486257,-0.8800010681152273,3,-0.01263620504952856,1.2599935150393866,45.7599983215332,1.547934324801689,44.83000183105469,-1.0327813492758102,43.38000106811523,-0.01263620504952856
6544,2006-02-17,45.90999984741211,46.1500015258789,45.54999923706055,45.9000015258789,2743700.0,0.00021782834860206712,1.448980545110629,0.09998092695029749,81.72485452057401,62.99288496599655,-1.9385358819982983,-2.51682855633576,-1.3352721137627697,-1.0163976541249795,13.825471588889762,0.6000022888183523,0.39734888426269777,2.2704999923706026,0.09182334170603212,4.449176643035173,1.1811616670383174,3.359838317702888,-2.8874920788474654,87.28811732885052,25.366245587282137,1.0893383253322844,2,-1.4249992370605469,-1.664999008178711,-1.2475004196166992,-0.26000022888183594,-1.9599990844726562,4,-0.0187323156874295,-1.5937427357203242,45.9000015258789,1.2599935150393866,45.7599983215332,1.547934324801689,44.83000183105469,-0.0187323156874295
6545,2006-02-21,45.83000183105469,46.18999862670898,45.47999954223633,46.0,2931300.0,-0.0017424965502789158,1.581836341189404,-17.002670736348083,78.39648401989426,67.32075269760688,-1.7160586718774269,-2.2854385528845214,-1.3075902154940948,-0.9034334777601885,14.513042277586905,0.7099990844726491,0.4605743922452916,2.0200017929077134,-0.28679411892202467,4.3267977047374515,0.8666038369928444,3.1733997488225825,-2.540494635147091,78.4553261567376,17.356648945724018,1.1533979559148675,2,-1.345001220703125,-1.585000991821289,-1.1675024032592773,-0.18000221252441406,-1.8300018310546875,1,-0.024874605254177395,1.448980545110629,45.90999984741211,-1.5937427357203242,45.9000015258789,1.2599935150393866,45.7599983215332,-0.024874605254177395
6546,2006-02-22,46.1500015258789,46.38999938964844,45.81999969482422,46.09000015258789,2308900.0,0.006982319049513519,1.1111213150886214,-0.35295305627856877,79.57898557882662,71.79438915862306,-1.7742888875099467,-2.4598376726928635,-1.6643710313884625,-1.1791702810961553,15.026928312917459,0.5699996948242188,0.5468922952731958,2.167501449584954,-0.3001671009586957,4.635170000128603,0.9336671743131291,3.4013357248567786,-2.614854856815782,85.79893143245343,24.6220870309961,1.2338342752718257,2,-1.6500015258788991,-1.8900012969970632,-1.5000019073486257,-0.5000019073486257,-2.6300010681152273,2,-0.031636031438725176,1.581836341189404,45.83000183105469,1.448980545110629,45.90999984741211,-1.5937427357203242,45.9000015258789,-0.031636031438725176
6547,2006-02-23,45.97999954223633,46.27000045776367,45.81000137329102,45.91999816894531,1972600.0,-0.0036836831640675305,-2.285766836060553,1.0000000000001183,75.05471628500234,74.76780727156032,-1.339077580931125,-2.1246892119613747,-1.5374301447548788,-0.975823264623692,15.56246584468935,0.45999908447264914,0.6511297130381735,1.8234994888305636,-0.6942802832119526,4.34127926087308,0.5646096028093055,3.0823893748518216,-2.159367601114681,54.945064158188394,-5.4451940626076905,1.2588898860212578,2,-1.4799995422363281,-1.7199993133544922,-1.4174995422363281,-0.3299999237060547,-2.849998474121101,3,-0.030665503728787846,1.1111213150886214,46.1500015258789,1.581836341189404,45.83000183105469,1.448980545110629,45.90999984741211,-0.030665503728787846
6548,2006-02-24,45.43999862670898,45.93000030517578,45.11999893188477,45.86999893188477,2465700.0,-0.011744256652967522,1.9454431960049678,-7.166507724585398,67.3870373742892,75.31081300109948,-0.4655186392443582,-1.4669404081738335,-1.056679589147528,-0.40847231181406585,16.22416839164915,0.8600006103515554,0.8541091547820798,1.1609987258911048,-1.356217657924951,3.6782151097071605,-0.09760946601692666,2.419606917799136,-1.3624299407346498,25.19681728207325,-33.36881597325922,1.2586081919080292,2,-0.8349990844726491,-1.1799983978271413,-0.974999427795403,0.21000099182129617,-2.539997100830071,4,-0.02354752920690617,-2.285766836060553,45.97999954223633,1.1111213150886214,46.1500015258789,1.581836341189404,45.83000183105469,-0.02354752920690617
6549,2006-02-27,45.68000030517578,45.959999084472656,45.56000137329102,45.6500015258789,2068700.0,0.005281727238559686,-2.809518619437066,-0.06976455350332325,68.26003838038005,76.15915175789704,-0.3644708601692557,-1.567575527391547,-1.3411468583995685,-0.6152991991889536,17.683577677379013,0.520000457763679,1.0753665109375774,1.261500358581543,-1.2407963334731278,3.7637970506362137,0.01035201255420759,2.5126487046088783,-1.3711885488340414,44.09458042850718,-12.546853122924254,1.251148346027335,2,-0.5349998474121094,-1.4200000762939453,-1.215001106262207,-0.030000686645507812,-2.400001525878899,0,-0.014448332815298337,1.9454431960049678,45.43999862670898,-2.285766836060553,45.97999954223633,1.1111213150886214,46.1500015258789,-0.014448332815298337
6550,2006-02-28,44.86000061035156,45.709999084472656,44.81999969482422,45.38000106811523,3021700.0,-0.01795095642176059,-1.9666533152771686,-17.33405391657755,64.09335530379923,74.81621691122146,0.7683441355451137,-0.6186251532133156,-0.5963679313408576,0.21827502206792104,18.83872711330111,0.8899993896484375,1.2729275947148295,0.3395006179809599,-2.0523148601154944,2.731316096077414,-0.8564071210672708,1.5354083570291905,-0.3430700906791557,2.547829509726265,-54.42756158830691,1.1959077390482282,2,0.6849994659423828,-0.6000003814697266,-0.4400005340576172,0.7649993896484375,-1.3699989318847656,1,-0.02028532846702913,-2.809518619437066,45.68000030517578,1.9454431960049678,45.43999862670898,-2.285766836060553,45.97999954223633,-0.02028532846702913
6551,2006-03-01,44.650001525878906,45.04999923706055,44.310001373291016,45.02999877929688,2809000.0,-0.0046812100226364395,2.5238147138964577,0.7307633055790135,61.09156750469114,72.90160467894663,1.0617828464928039,-0.3169779980684595,-0.44623788517935736,0.44507644727926277,19.57458877372453,0.7399978637695312,1.4051905264058249,0.06100139617920064,-2.258608058120103,2.3806108504785044,-1.0988033309704548,1.220806123328856,1.7399978637695312,17.346954663469585,-41.544215623789896,1.1598047271496525,3,0.6999988555908203,-0.3900012969970703,-0.5250015258789062,0.6799983978271484,-0.7600021362304688,2,-0.014557704449397857,-1.9666533152771686,44.86000061035156,-2.809518619437066,45.68000030517578,1.9454431960049678,45.43999862670898,-0.014557704449397857
6552,2006-03-02,44.61999893188477,45.040000915527344,44.40999984741211,44.56999969482422,3520700.0,-0.0006719505704102513,-2.4054210097635913,-0.1315778906579559,65.2255438270424,71.20139808827768,1.0203738957929218,-0.1962248565893816,-0.47865455339532303,0.49012110296838785,20.486635736694993,0.6300010681152344,1.5554631045726168,-0.03300113677978089,-2.2769090641720737,2.210906790612512,-1.1549551004759309,1.088952826916369,1.7284004974365175,18.787756885538546,-44.3006022134695,1.1219539636961469,3,0.7300014495849538,-0.34999847412110086,-0.6349983215332102,0.5700016021728445,-1.2899971008300852,3,-0.02465258853547525,2.5238147138964577,44.650001525878906,-1.9666533152771686,44.86000061035156,-2.809518619437066,45.68000030517578,-0.02465258853547525
6553,2006-03-03,44.38999938964844,45.02000045776367,44.27999877929688,44.650001525878906,2419500.0,-0.005154629039490599,-2.083318763411013,-5.200122072174435,60.68052984583301,68.86313979108425,1.1327780117816886,0.0937104510376372,-0.2918224955702726,0.7336586304795389,20.544226676587396,0.7400016784667898,1.4986319142330586,-0.2980007171630845,-2.5001112245945336,1.9041097902683646,-1.3990559708788126,0.8030545365526436,1.917632078552245,6.547654188672681,-56.22537593093886,1.1010552537157259,3,0.9449996948242188,0.1100006103515625,-0.4499988555908203,0.8000011444091797,-0.6699981689453054,4,-0.028384733923358385,-2.4054210097635913,44.61999893188477,2.5238147138964577,44.650001525878906,-1.9666533152771686,44.86000061035156,-0.028384733923358385
6554,2006-03-06,43.83000183105469,44.38999938964844,43.7400016784668,44.20000076293945,2543000.0,-0.012615399105509795,-1.3636313194015772,1.4230611226855248,53.92670854179363,66.14427584907307,1.5273129225666437,0.7023179013053493,0.22502504513412447,1.30343655559696,20.64567772130187,0.6499977111816406,1.3251480603300223,-0.8659984588623075,-3.053652034828211,1.321655117103596,-1.9598252468452628,0.22782832912064777,2.3965243295898446,4.568541679979397,-56.7427257591221,1.0938267879829522,3,1.2349987030029297,0.6699981689453125,0.07999897003173828,1.3599987030029297,-0.8300018310546875,0,-0.021218349676564552,-2.083318763411013,44.38999938964844,-2.4054210097635913,44.61999893188477,2.5238147138964577,44.650001525878906,-0.021218349676564552
6555,2006-03-07,44.13999938964844,44.33000183105469,43.650001525878906,43.93000030517578,2527200.0,0.0070727252029021415,1.305070280475347,-0.5675667316198076,42.4836275389781,62.022569400201014,1.064300625996438,0.44423727021003856,-0.12412044616952755,1.0038439361951177,20.887027675237935,0.6800003051757812,1.1202177512326656,-0.5745008468627901,-2.7352755691152453,1.586273875389665,-1.6548882079890177,0.5058865142634374,1.9373353020654278,34.999904632412445,-20.53276357133055,1.0803873611262282,3,0.8200016021728516,0.3600006103515625,-0.42999839782714844,1.0500011444091797,-1.1300010681152344,1,-0.019483475809771722,-1.3636313194015772,43.83000183105469,-2.083318763411013,44.38999938964844,-2.4054210097635913,44.61999893188477,-0.019483475809771722
6556,2006-03-08,45.22000122070313,45.6500015258789,44.22000122070313,44.27999877929688,3808000.0,0.02446764490232356,-1.6981199976967545,4.47622161671208,44.3038300673689,58.60580426490841,-0.18047368782053042,-0.5099031583396183,-1.2247577059498198,-0.04739180316753533,21.127639007010508,1.5100021362304616,0.9221199131560525,0.409000968933114,-1.6540875702379907,2.4720895081042187,-0.6225433006524383,1.4405452385186663,0.6631468177439359,78.49998474121158,27.147384213350236,1.031544269585553,3,-0.41500091552735086,-0.7200012207031321,-1.5400009155273509,-0.030000686645514918,-2.1000022888183594,2,-0.03825739707066367,1.305070280475347,44.13999938964844,-1.3636313194015772,43.83000183105469,-2.083318763411013,44.38999938964844,-0.03825739707066367
6557,2006-03-09,44.79999923706055,45.11000061035156,44.68000030517578,45.099998474121094,2729700.0,-0.00928796931235587,1.687472433154124,-0.31914729563015387,39.04380290327323,55.45655599035107,0.060952501613883214,0.022291543252578094,-0.8284404239776677,0.3989066698823649,21.381253274133744,0.5400009155273509,0.740838808598852,-0.08150100708007812,-2.0335072956738216,1.8705052815136654,-1.0575041513769534,0.8945021372167972,0.9044970803810699,57.49988555908223,10.305167526559686,0.9760031442968727,3,0.005001068115234375,-0.2999992370605469,-1.1799983978271484,0.3900012969970703,-2.4399986267089844,3,-0.020312496939940083,-1.6981199976967545,45.22000122070313,1.305070280475347,44.13999938964844,-1.3636313194015772,43.83000183105469,-0.020312496939940083
6558,2006-03-10,45.45000076293945,45.4900016784668,44.72000122070313,44.77000045776367,2273300.0,0.014508962878311715,1.0263112984992033,-2.2666734483679414,45.93640647662389,52.97615244548928,-0.6565212370043128,-0.4582454804776006,-1.470883463422929,-0.2304916427380448,22.089016815341463,0.7700004577636648,0.5211977702551351,0.44600048065185405,-1.3061161400836312,2.1981171013873393,-0.4300578297158921,1.3220587910196002,0.20000076293944602,89.99996185302767,45.89904841194624,0.8760583103677432,3,-0.7700004577636719,-0.9500007629394531,-1.9225006103515625,-0.26000022888183594,-2.6300010681152344,4,-0.04664464018256831,1.687472433154124,44.79999923706055,-1.6981199976967545,45.22000122070313,1.305070280475347,44.13999938964844,-0.04664464018256831
6559,2006-03-13,45.43000030517578,46.06999969482422,45.20000076293945,45.36000061035156,2651000.0,-0.0004400540688215271,-3.4615399663523614,0.10294068148414097,46.42856169721147,51.01339760031286,-0.7551217531566223,-0.28178568779721047,-1.4440458598550379,-0.196341634051592,23.4261292701701,0.8699989318847656,0.3315201915069963,0.31749992370605185,-1.237564661181068,1.8725645085931717,-0.4600323687375081,1.0950322161496118,-1.779998779296875,73.55372421924753,32.40223536478326,0.7775322924435583,3,-0.5699996948242188,-0.9300003051757812,-1.9399995803833008,-0.23999977111816406,-1.9799995422363281,0,-0.03764030537058638,1.0263112984992033,45.45000076293945,1.687472433154124,44.79999923706055,-1.6981199976967545,45.22000122070313,-0.03764030537058638
6560,2006-03-14,45.849998474121094,45.88999938964844,44.7599983215332,45.0,2983400.0,0.009244951928768952,1.43010902647317,12.142888283378747,47.36839639625176,49.488600810486254,-1.1397806222238742,-0.5346623781539321,-1.84573789162733,-0.5885870234844361,24.522093812435912,1.1300010681152344,0.2146671408597598,0.6139982223510714,-0.741216117399766,1.9692125621019088,-0.06360894752434376,1.2916053922264865,-2.151596984863282,88.10803231566744,50.431121721168054,0.6776071698754184,3,-0.9899978637695312,-1.3499984741210938,-2.3599977493286133,-0.6599979400634766,-3.029998779296875,1,-0.06215918361981421,-3.4615399663523614,45.43000030517578,1.0263112984992033,45.45000076293945,1.687472433154124,44.79999923706055,-0.06215918361981421
6561,2006-03-15,45.11000061035156,45.88000106811523,45.09000015258789,45.66999816894531,2884300.0,-0.016139539550632853,-1.633343082028892,-0.6588218398542334,43.062209981121235,47.02600816093946,-0.36617735006191765,0.2396761594997443,-1.1011356851797416,0.14432571811182981,24.163918497616287,0.7900009155273366,0.04413979008459279,-0.13999958038330362,-1.4832869292608493,1.203287768494242,-0.81164325482208,0.5316440940554727,-1.3641671569824254,30.935287337395028,-4.369059862311627,0.6716436744387743,3,-0.25,-0.6100006103515625,-1.614999771118164,0.07999992370605469,-2.700000762939453,2,-0.04655292086909135,1.43010902647317,45.849998474121094,-3.4615399663523614,45.43000030517578,1.0263112984992033,45.45000076293945,-0.04655292086909135
6562,2006-03-16,44.93999862670898,45.40999984741211,44.83000183105469,45.36000061035156,3137300.0,-0.0037686096506851507,1.2307596376040788,0.7500068119891135,45.76271296026899,45.368472951432345,-0.16316878103282306,0.363745412421288,-0.9648387504659084,0.3152833666790045,22.8623054556047,0.5799980163574219,-0.05620265796775925,-0.2690015792846765,-1.59671288146194,1.058709722892587,-0.9328572303733083,0.39485407180395526,-1.1476818485107358,16.296122567773562,-19.448734093447047,0.6638556510886302,3,-0.07999801635741477,-0.43999862670897727,-1.3299980163574148,0.2500019073486399,-2.739997863769524,3,-0.040498436814426886,-1.633343082028892,45.11000061035156,1.43010902647317,45.849998474121094,-3.4615399663523614,45.43000030517578,-0.040498436814426886
6563,2006-03-17,45.31999969482422,45.40999984741211,45.02999877929688,45.2599983215332,3323300.0,0.008455742762070173,2.1666534212826236,-0.14285973787703776,47.01986294881108,44.601045663323184,-0.4440753722229047,-0.06528296370799325,-1.3293686831621727,-0.06058459588864196,21.128357850759404,0.4700012207031321,-0.11469568655299867,0.13999958038330362,-1.1489330780511722,1.4289322388177794,-0.5044667488339343,0.7844659096005415,-1.4821292582934547,42.748151620953436,7.726550102836697,0.6444663292172362,3,-0.45999908447265625,-0.8199996948242188,-1.6824989318847656,-0.12999916076660156,-3.5,4,-0.06531330768765875,1.2307596376040788,44.93999862670898,-1.633343082028892,45.11000061035156,1.43010902647317,45.849998474121094,-0.06531330768765875
6564,2006-03-20,45.04999923706055,45.349998474121094,44.91999816894531,45.13000106811523,1860600.0,-0.005957644739227774,-1.529384045775833,-1.333333333333215,51.73040590728967,45.62846548202447,0.019200015418206817,0.1443877605402477,-1.0338204429378877,0.20531471480963148,19.245652841284844,0.43000030517578125,-0.20054018648590954,-0.08700084686279297,-1.3299532493804946,1.1559515556549087,-0.7084770481216438,0.5344753543960579,-1.1674862153639154,25.66377357598836,-12.909294064364175,0.6214762012588496,3,0.095001220703125,-0.5499992370605469,-1.4924983978271484,0.015001296997070312,-2.8199996948242188,0,-0.04950054561603212,2.1666534212826236,45.31999969482422,1.2307596376040788,44.93999862670898,-1.633343082028892,45.11000061035156,-0.04950054561603212
6565,2006-03-21,44.68999862670898,45.20000076293945,44.22999954223633,45.18000030517578,4252300.0,-0.007991134660340071,2.660364049893117,6.1248807934395035,50.3545840257613,46.300771477401405,0.5201186148672932,0.43700881815893666,-0.6451584918459901,0.563869288888661,17.116742082262768,0.970001220703125,-0.2477383844561274,-0.3900012969970774,-1.6033480580215098,0.823345464027355,-0.9966746775092901,0.21667208351513523,-0.7637358715497911,27.87870661074834,-12.826635594199765,0.606673380512215,3,0.46000099182129617,-0.08499908447264914,-1.264998435974114,0.31500244140625,-2.759998321533196,1,-0.027746652536893124,-1.529384045775833,45.04999923706055,2.1666534212826236,45.31999969482422,1.2307596376040788,44.93999862670898,-0.027746652536893124
6566,2006-03-22,44.68999862670898,44.77000045776367,43.9900016784668,44.5099983215332,3807700.0,0.0,3.5881745764613484,-0.3673463032595889,50.623883130200035,47.58744705817105,0.48839100890432263,0.3394232269425004,-0.6333147232559782,0.5713501364725317,14.82866106967194,0.779998779296875,-0.2059129440708034,-0.3170011520385785,-1.4308958254632245,0.7968935213860675,-0.8739484887508979,0.23994618467374096,-0.7208611327564896,49.29562330084518,5.577524411776551,0.5569473367123228,3,0.34000205993653054,0.3300018310546946,-1.264998435974114,0.19500160217285867,-2.759998321533196,2,-0.04184379031882879,2.660364049893117,44.68999862670898,-1.529384045775833,45.04999923706055,2.1666534212826236,45.31999969482422,-0.04184379031882879
6567,2006-03-23,44.56999969482422,44.959999084472656,44.349998474121094,44.59000015258789,2193600.0,-0.0026851406482935047,-1.6521598513935996,-0.11111346585852175,51.63636641068891,48.22077593973382,0.6395936071300099,0.3671988140237943,-0.48231230327618135,0.708427101395074,12.347146821813586,0.6100006103515625,-0.11059679990720639,-0.3665000915527372,-1.3964159733158823,0.6634157902104079,-0.8814580324343098,0.14845784932883532,-0.5799980163574219,40.84498339798627,-7.26201434883378,0.514957940881572,3,0.46000099182128906,0.4500007629394531,-0.9699983596801758,0.020000457763671875,-2.950000762939446,3,-0.048463088674037924,3.5881745764613484,44.68999862670898,2.660364049893117,44.68999862670898,-1.529384045775833,45.04999923706055,-0.048463088674037924
6568,2006-03-24,44.36999893188477,45.29999923706055,44.150001525878906,45.29999923706055,3103800.0,-0.004487340460149758,1.4731125458378795,46.49895098226171,55.252886811174875,49.20125650795198,0.7490565726527549,0.5090257588054428,-0.25041388407894516,0.9123812151185788,10.937139994914233,1.1499977111816406,-0.10683283060235738,-0.513000869750968,-1.543955369256551,0.517953629754615,-1.0284781195037596,0.002476380001823486,-0.37999725341797586,27.94104034893395,-24.612742592420236,0.5154772497527899,3,0.5700016021728445,0.6500015258788991,-0.26999759674072976,0.2200012207031179,-2.879997253417976,4,-0.048906878998952075,-1.6521598513935996,44.56999969482422,3.5881745764613484,44.68999862670898,2.660364049893117,44.68999862670898,-0.048906878998952075
6569,2006-03-27,45.02000045776367,45.06000137329102,44.099998474121094,44.41999816894531,4527400.0,0.014649572718646198,1.8235208320477125,-0.6451635397097599,58.02919631812583,50.38578983260465,0.03886779304100685,-0.20338413747629147,-0.8651426329842735,0.2584968911267538,9.399717924262003,0.960002899169929,-0.019690886865859625,0.17000064849853658,-0.7935889663161078,1.133590263313181,-0.31179415890878914,0.6517954559058623,-0.9883988189697277,78.62600754787309,22.86648475067372,0.4817948074073235,3,-0.08499908447265625,0.0,-0.6549997329711914,-0.43000030517578125,-3.8800010681152344,0,-0.07107953643717957,1.4731125458378795,44.36999893188477,-1.6521598513935996,44.56999969482422,3.5881745764613484,44.68999862670898,-0.07107953643717957
6570,2006-03-28,43.95000076293945,44.75,43.560001373291016,44.650001525878906,5734800.0,-0.023767207550965175,1.6444481178659682,-1.166663487764405,38.39123136501175,49.866792208592486,0.9063188636203492,0.8379049326862571,0.227134050766864,1.3226635103425508,8.959363895580493,1.4599990844726562,-0.04701322471954228,-0.854499053955081,-1.8986700193574109,0.18967191144724893,-1.376584536656246,-0.332413571253916,2.1199989318847656,22.413785543595026,-29.210569635288664,0.5220854827011643,3,0.5349998474121094,1.0249996185302734,0.41499996185302734,0.6399993896484375,-3.0,1,-0.03913540821035677,1.8235208320477125,45.02000045776367,1.4731125458378795,44.36999893188477,-1.6521598513935996,44.56999969482422,-0.03913540821035677
6571,2006-03-29,44.0,44.34000015258789,43.93000030517578,44.099998474121094,3052700.0,0.0011376390487507493,-2.4166958069746003,0.14285480733075023,42.15687374479687,49.46614340687337,0.762491862201415,0.7765252440079635,0.1878793318378129,1.2755252915940218,9.158180295634692,0.4099998474121094,-0.08186769347774003,-0.7719997406005845,-1.8752119793759832,0.33121249817481413,-1.3236058599882838,-0.2203936212128852,2.019799728393558,25.28730844276851,-24.536576873092965,0.5516061193877007,3,0.4850006103515625,0.9750003814697266,0.36500072479248047,0.5900001525878906,-2.4599990844726562,2,-0.047045447609641355,1.6444481178659682,43.95000076293945,1.8235208320477125,45.02000045776367,1.4731125458378795,44.36999893188477,-0.047045447609641355
6572,2006-03-30,43.52000045776367,44.08000183105469,43.36999893188477,43.81999969482422,3189000.0,-0.010909080505371094,-1.3666673024471514,3.0000381475547417,30.4259616054226,47.62237659094132,1.1397375360674005,1.233112611307888,0.657148323726517,1.7386985851801384,9.60430992707125,0.7100028991699148,-0.17629690204068993,-1.1969993591308565,-2.4337195576009663,0.03972083933925319,-1.8153594583659114,-0.5786392598958017,2.450603303527835,7.772098557530425,-35.44259966453432,0.6183600992350533,3,0.8399982452392578,1.2999992370605469,0.8599996566772461,1.0450000762939453,-1.5900001525878906,3,-0.036534929592452414,-2.4166958069746003,44.0,1.6444481178659682,43.95000076293945,1.8235208320477125,45.02000045776367,-0.036534929592452414
6573,2006-03-31,43.13000106811523,43.79999923706055,43.02999877929688,43.540000915527344,3325900.0,-0.00896138293994142,-1.5245733510934698,1.366669633660998,28.301890866533768,45.01920825307955,1.325843057619764,1.6062282727569297,1.0281179043454642,2.103046191500873,10.37608407070011,0.7700004577636648,-0.20017655477673202,-1.5239988327026452,-2.945434059572669,-0.10256360583262136,-2.2347164461376536,-0.8132812192676369,2.7365785000000074,4.926214829193159,-33.02767360835391,0.7107176134350102,3,1.0349979400634837,1.4199981689453196,1.2499990463256907,1.43499946594239,-1.3800010681152273,4,-0.03501048223591985,-1.3666673024471514,43.52000045776367,-2.4166958069746003,44.0,1.6444481178659682,43.95000076293945,-0.03501048223591985
6574,2006-04-03,42.900001525878906,43.59000015258789,42.790000915527344,43.2599983215332,3856100.0,-0.005332704301886815,-1.7586274935380122,0.8780412917872177,21.135062662553864,41.77259476827872,1.3620244298183835,1.8582559042493187,1.2766423958126651,2.296215827451462,11.161502651753189,0.7999992370605469,-0.24782249795030253,-1.707498359680173,-3.293726155547972,-0.12127056381237367,-2.5006122576140726,-0.9143844617462733,2.7963831949072286,5.612278659872869,-24.923520128618463,0.793113897933898,4,1.144998550415039,1.529998779296875,1.5324983596801758,1.664999008178711,-1.5400009155273438,0,-0.03286712814127857,-1.5245733510934698,43.13000106811523,-1.3666673024471514,43.52000045776367,-2.4166958069746003,44.0,-0.03286712814127857
6575,2006-04-04,43.27999877929688,43.43999862670898,42.70000076293945,42.81999969482422,5441300.0,0.008857744519863209,-1.1142888283378543,-1.277786608174141,30.736822831003394,39.56292140170132,0.8504154062471798,1.48675266391988,0.9428566546769517,1.8871322567283073,11.915067083789515,0.7399978637695241,-0.3339906147770222,-1.2845010757446218,-2.967748930514027,0.3987467790247834,-2.1261250031293244,-0.4428771483599192,2.1838752370685484,35.365745866634846,4.678872111066852,0.8416239273847027,4,0.7200012207031179,1.1050014495849538,1.4225015640258718,1.285001754760735,-2.629997253417976,1,-0.049445458641558915,-1.7586274935380122,42.900001525878906,-1.5245733510934698,43.13000106811523,-1.3666673024471514,43.52000045776367,-0.049445458641558915
6576,2006-04-05,43.4900016784668,43.70000076293945,43.29999923706055,43.40999984741211,2021100.0,0.004852192816381828,-1.6666497126290627,0.1739173701756396,34.864335374740236,37.69936239770702,0.5054450285758918,1.2021310556465465,0.7734315995693635,1.6500866023668408,12.036922098810837,0.420001983642571,-0.4410418317908338,-0.9879981994628935,-2.706841460315893,0.7308450613901059,-1.8474198298893896,-0.12857656903639736,1.6974850125560366,57.246398845640336,23.717241352124773,0.8594216304264987,4,0.5099983215332031,0.8949985504150391,1.4124984741210938,1.0749988555908203,-3.5200004577636648,2,-0.05840424965504143,-1.1142888283378543,43.27999877929688,-1.7586274935380122,42.900001525878906,-1.5245733510934698,43.13000106811523,-0.05840424965504143
6577,2006-04-06,43.88999938964844,43.900001525878906,43.11000061035156,43.40999984741211,3376800.0,0.00919746368691654,2.1599795533786517,5.999856952126645,35.13512441788161,35.464055465118875,-0.0012902591251844342,0.7699380208939743,0.425943976858818,1.2099287563105605,12.052359773897978,0.7900009155273438,-0.5117919920435909,-0.5425004959106445,-2.273588455540157,1.1885874637188678,-1.4080444757253971,0.3230434839041081,1.0487387085660558,99.16648917739285,64.0438899023087,0.8655439798147547,4,-0.009998321533203125,0.49500083923339844,0.9150009155273438,0.6750011444091797,-3.2900009155273438,3,-0.05354291425839819,-1.6666497126290627,43.4900016784668,-1.1142888283378543,43.27999877929688,-1.7586274935380122,42.900001525878906,-0.05354291425839819
6578,2006-04-07,43.33000183105469,44.63000106811523,43.2599983215332,43.9900016784668,3892800.0,-0.01275911520577111,-2.424977469637637,-1.3750009934116936,33.13726267509287,32.69828506033743,0.4421683669367553,1.225815311899055,1.0172304121907274,1.7281778543129747,11.314810753572312,1.3700027465820241,-0.6066940694024936,-0.9964981079101562,-2.724876440642852,0.7318802248225396,-1.8606872742765077,-0.1323089415438048,1.384862533632301,32.642537227881796,-3.5246658135831836,0.8641891663663491,4,0.39499855041503906,1.0549983978271484,1.4799985885620117,1.2349987030029297,-3.3500022888183594,4,-0.03231021155589986,2.1599795533786517,43.88999938964844,-1.6666497126290627,43.4900016784668,-1.1142888283378543,43.27999877929688,-0.03231021155589986
6579,2006-04-10,43.72000122070313,44.02000045776367,43.310001373291016,43.33000183105469,3103900.0,0.00900067789447756,-2.302318979436135,-0.5909083027483274,40.545822157545075,32.937684037285585,-0.16944779188862213,0.7390289377154176,0.666920701016906,1.3014674348071438,10.001585703709976,0.7099990844726562,-0.6995565146047795,-0.520998764038076,-2.187609455396597,1.145611927320445,-1.354304109717333,0.31230658164118097,0.9099998474120952,52.849756294250064,14.988285067168057,0.8333053456792602,4,-0.055000305175788355,0.6649990081787038,1.197498321533196,0.7549991607665945,-3.9200019836425852,0,-0.04505949601324022,-2.424977469637637,43.33000183105469,2.1599795533786517,43.88999938964844,-1.6666497126290627,43.4900016784668,-0.04505949601324022
6580,2006-04-11,43.0,43.81999969482422,42.81999969482422,43.7400016784668,3073900.0,-0.016468462959744468,1.222227873639951,-1.8974431707030446,35.55555410647649,32.20420407747221,0.44882277152346006,1.301285435238995,1.4213200829344714,1.9950476092379716,9.439623032760355,1.0,-0.8270260597598806,-1.0985000610351534,-2.6705345083469894,0.47353438627668254,-1.8845172846910714,-0.31248283737923543,1.6300010681152273,9.944760696424131,-25.376903628599088,0.7860172236559184,4,0.6650009155273438,1.385000228881836,1.7825002670288086,1.4150009155273438,-2.6300010681152273,1,-0.03813952068949855,-2.302318979436135,43.72000122070313,-2.424977469637637,43.33000183105469,2.1599795533786517,43.88999938964844,-0.03813952068949855
6581,2006-04-12,43.0099983215332,43.43000030517578,43.0099983215332,43.20000076293945,2719400.0,0.00023251910542332332,-3.421016704143913,0.2567594735729714,36.41112377509212,32.86922209632438,0.3169557236117697,1.1867382556427089,1.4317159053631485,1.952829610905603,8.847291200782411,0.43000030517578125,-1.0394103413006022,-0.983501625061038,-2.551594038877113,0.5845907887550368,-1.7675478319690754,-0.1994554181530006,1.4270027160644503,10.497153732183206,-23.1292339871853,0.7840462069080375,4,0.6550025939941406,1.3750019073486328,1.7200021743774414,1.2500019073486328,-1.80999755859375,2,-0.05487088788080119,1.222227873639951,43.0,-2.302318979436135,43.72000122070313,-2.424977469637637,43.33000183105469,-0.05487088788080119
6582,2006-04-13,43.11999893188477,43.41999816894531,42.86000061035156,43.02000045776367,2704200.0,0.002557559047764446,-1.6666666666666667,-0.5263009958240015,38.93804114746221,34.0510165719831,0.1611997865946435,0.9838386731277637,1.3418738192076773,1.8000642054112959,8.646520221723097,0.55999755859375,-1.048143158843466,-0.7825010299682518,-2.3304276543377895,0.765425594401286,-1.5564643421530207,-0.00853771778348289,1.1433020782470606,16.574530908508912,-17.036912717815213,0.773963312184768,4,0.545001983642571,1.2650012969970632,1.532501220703118,1.1400012969970632,-1.8699989318847727,3,-0.07305189678129598,-3.421016704143913,43.0099983215332,1.222227873639951,43.0,-2.302318979436135,43.72000122070313,-0.07305189678129598
6583,2006-04-17,42.36000061035156,43.18000030517578,42.13000106811523,42.93000030517578,3574100.0,-0.017625193422053487,-1.038835886344094,-5.700083924620027,26.909686234020256,34.692641413257135,0.8945596260351962,1.5923518899019697,2.1023318199469827,2.5089314906910616,8.735699276522274,1.049999237060554,-1.1150931853752795,-1.3944993972778335,-2.9377893888530764,0.14879059429740948,-2.1661443930654585,-0.6228544014902084,1.7469703750610321,12.169291878931086,-15.097573883771561,0.7716449957876221,4,1.0200004577636648,1.739999771118164,2.292499542236328,1.8999996185302734,-1.3899993896484304,0,-0.04154868061546668,-1.6666666666666667,43.11999893188477,-3.421016704143913,43.0099983215332,1.222227873639951,43.0,-0.04154868061546668
6584,2006-04-18,42.81999969482422,43.150001525878906,42.540000915527344,42.56999969482422,3708600.0,0.010859279458089732,-2.9355188029139594,-0.43859672605105005,39.02909471504162,35.61400495592805,0.4716141246298733,1.0084232223071723,1.6487918950004854,2.000116794508642,8.98743369842087,0.7900009155273438,-1.070444372027346,-0.823000335693358,-2.29266636823381,0.6466656968470943,-1.5578333519635805,-0.08816731942313538,1.0497349005126893,40.828354284089336,12.412754243274396,0.7348330162702249,4,0.5600013732910085,1.2800006866455078,1.7700004577636719,1.4400005340576172,-1.6399993896484375,1,-0.06632415163074301,-1.038835886344094,42.36000061035156,-1.6666666666666667,43.11999893188477,-3.421016704143913,43.0099983215332,-0.06632415163074301
6585,2006-04-19,43.45000076293945,43.56999969482422,42.9900016784668,42.9900016784668,3541000.0,0.014712776100075153,-1.5217355248536315,1.839996337890625,45.20069796409389,36.76248968807846,-0.14721768366989352,0.29593417734965044,1.0294799618460644,1.3147279839629675,9.751103233243468,0.75,-0.9561987341665557,-0.1309993743896456,-1.516926736044077,1.2549279872647858,-0.8239630552168578,0.5619643064375666,0.2109658091308546,91.66673289411294,60.25893223491174,0.6929636808272148,4,-0.06999969482422586,0.5599994659423828,1.2299995422363281,0.8099994659423828,-2.1500015258789062,2,-0.08400463663494717,-2.9355188029139594,42.81999969482422,-1.038835886344094,42.36000061035156,-1.6666666666666667,43.11999893188477,-0.08400463663494717
6586,2006-04-20,42.81999969482422,43.400001525878906,42.75,43.25,3158900.0,-0.014499448954039873,-1.2807083294294013,-0.934785132602458,44.04760591797746,37.75276541031133,0.4221416028650822,0.820736039273406,1.67854407164549,1.8849559321832317,10.364514566152325,0.7000007629394531,-0.7928264214975727,-0.6675004959106445,-1.9892357046618443,0.6542347128405552,-1.3283681002862409,-0.006632891535048202,0.75,47.91661699608224,12.960600599282849,0.6608676043755998,4,0.5600013732910085,1.1850013732910085,1.8600006103515625,1.4400005340576172,-1.5200004577636719,3,-0.05721627231201465,-1.5217355248536315,43.45000076293945,-2.9355188029139594,42.81999969482422,-1.038835886344094,42.36000061035156,-0.05721627231201465
6587,2006-04-21,42.40999984741211,43.04999923706055,41.95000076293945,43.04999923706055,3185200.0,-0.009574961474408172,2.4374985098824595,1.4883696172885506,43.89828842761903,38.94843493836979,0.6706519621188534,1.1179340697977835,2.1000120223986087,2.2305949506522538,11.55909096431183,1.0999984741210938,-0.7330148231619518,-0.9695003509521456,-2.271652065470988,0.332651363566697,-1.620576208211567,-0.3184244936927243,1.1599998474121094,28.395023936063744,-9.931617642733961,0.6510758572594216,4,0.5750007629394531,1.2700004577636719,2.270000457763672,1.8500003814697266,-2.2099990844726562,4,-0.02853098535312759,-1.2807083294294013,42.81999969482422,-1.5217355248536315,43.45000076293945,-2.9355188029139594,42.81999969482422,-0.02853098535312759
6588,2006-04-24,42.20000076293945,42.52999877929688,42.0,42.36000061035156,2385200.0,-0.004951640774067845,1.1200112915900224,0.25,44.04760591797746,39.33752202286228,0.7861787962841404,1.2195539881791788,2.331848219503314,2.378669805367366,12.648664368412662,0.5299987792968821,-0.7193718410671082,-1.0709995269775376,-2.3871967798810587,0.24519772592598343,-1.7290981534292982,-0.4129009005257771,1.2000007629394531,15.43210894029053,-25.915987423953755,0.6580986264517603,4,0.6849994659423828,1.4799995422363281,2.479999542236328,2.059999465942383,-1.6000022888183594,0,-0.022511866013371185,2.4374985098824595,42.40999984741211,-1.2807083294294013,42.81999969482422,-1.5217355248536315,43.45000076293945,-0.022511866013371185
6589,2006-04-25,41.81999969482422,42.540000915527344,41.7599983215332,42.209999084472656,2973800.0,-0.009004764484482064,-2.058820889493919,2.4374985098824595,37.58503599960036,39.56302001098716,0.970365868973154,1.4203490451675904,2.7213391832206497,2.704606310358173,13.948593888699978,0.7800025939941406,-0.7530934651036887,-1.2910005569458036,-2.4842432098443297,-0.09775790404727758,-1.887621883395063,-0.6943792304965442,1.377001724243165,3.3149904843397313,-37.18746499612021,0.5966213264492621,4,0.8449993133544922,1.7349987030029297,2.8600006103515625,2.440000534057617,-1.220001220703125,1,-0.020325166913530257,1.1200112915900224,42.20000076293945,2.4374985098824595,42.40999984741211,-1.2807083294294013,42.81999969482422,-0.020325166913530257
6590,2006-04-26,42.22999954223633,42.36999893188477,41.75,41.86999893188477,1871800.0,0.009803917991487943,-1.066668362092009,-0.9230799327047042,39.63813044520325,39.92157630766617,0.4913228886828662,0.9221638813048685,2.3219204874725605,2.262815085683421,15.086133456633755,0.6199989318847727,-0.7237262955010308,-0.7950006484985366,-1.981548344774346,0.3915470477772729,-1.3882744966364413,-0.20172680036063184,0.7370813812255861,29.090854445158577,-8.909695581202556,0.5932738481379044,4,0.43000030517578125,1.2950000762939453,2.592500686645508,2.030000686645508,0.4200019836425781,2,-0.024863823074646074,-2.058820889493919,41.81999969482422,1.1200112915900224,42.20000076293945,2.4374985098824595,42.40999984741211,-0.024863823074646074
6591,2006-04-27,41.93000030517578,42.540000915527344,41.52999877929688,41.52999877929688,3255600.0,-0.00710393654540542,-4.049991416964038,1.1111134658585196,33.61203608017256,39.32979796685621,0.6951120874264447,1.116369378016202,2.582488009088287,2.522089833388634,16.363216933753407,1.0100021362304616,-0.7843100754893939,-0.9914999008178711,-2.1810737743922957,0.19807397275655347,-1.5862868376050798,-0.39671296403066236,0.8180060520629908,26.315881935154838,-3.784517359389433,0.5947869367872113,4,0.6199989318847656,1.4849987030029297,2.9474992752075195,2.3299999237060547,-0.06999969482421875,3,-0.015025067100642664,-1.066668362092009,42.22999954223633,-2.058820889493919,41.81999969482422,1.1200112915900224,42.20000076293945,-0.015025067100642664
6592,2006-04-28,41.93000030517578,42.06999969482422,41.77999877929688,41.810001373291016,3947600.0,0.0,-2.2221586453897952,0.29999618531729155,37.084852409172235,40.46037198631754,0.5683244644048955,1.0447055580729767,2.512262143608311,2.479993911032956,17.031502702435443,0.29000091552733664,-0.7532500754670792,-0.9119998931884794,-2.1448931938155837,0.32089340743862493,-1.5284465435020351,-0.2955532428749237,0.6100006103515625,39.604027707484676,9.41932322771266,0.6164466503135523,4,0.6199989318847656,1.4849987030029297,3.0950002670288086,2.3299999237060547,-0.34999847412109375,4,-0.015025067100642664,-4.049991416964038,41.93000030517578,-1.066668362092009,42.22999954223633,-2.058820889493919,41.81999969482422,-0.015025067100642664
6593,2006-05-01,41.61999893188477,42.77999877929688,41.56999969482422,42.599998474121094,4609100.0,-0.007393307203309107,-1.2407431609063586,-8.166735543758087,30.337057782660892,39.4945901049419,0.8519045498161191,1.3025642015536292,2.7424740909038263,2.749182084288016,16.900739032791254,1.2099990844726634,-0.7422564516606229,-1.146501159667963,-2.485507881297437,0.1925055619615108,-1.8160045204827,-0.47699779885322613,-0.09000015258789062,7.200012207031251,-19.28667356811293,0.6695033608147373,5,0.9300003051757741,1.7950000762939382,3.405001640319817,2.640001296997063,-0.329998016357429,0,-0.03411816927889133,-2.2221586453897952,41.93000030517578,-4.049991416964038,41.93000030517578,-1.066668362092009,42.22999954223633,-0.03411816927889133
6594,2006-05-02,41.4900016784668,41.95000076293945,41.27999877929688,41.61999893188477,3230900.0,-0.0031234324063950103,-1.4363573311139226,0.1326503205515047,34.10526806099992,38.261764560153686,0.8642908664321638,1.3929277669466984,2.7892039286645556,2.8319267389103118,16.627996235957365,0.670001983642571,-0.7681801021601871,-1.205998420715332,-2.659030157961432,0.24703331653076788,-1.9325142893383855,-0.4794825520922785,1.2899971008300852,14.000193277994319,-13.976694011739438,0.7265158686230514,5,0.8499984741210938,1.6799983978271555,3.4899988174438477,2.769998550415039,0.3299980163574219,1,-0.021451028400599315,-1.2407431609063586,41.61999893188477,-2.2221586453897952,41.93000030517578,-4.049991416964038,41.93000030517578,-0.021451028400599315
6595,2006-05-03,41.13999938964844,41.47999954223633,41.0,41.310001373291016,4030300.0,-0.008435822479130217,-1.1333276819395584,1.3077351957273773,31.630659373025722,36.88210383293683,0.9523052783753485,1.6594681855403195,3.0527339206584756,3.1262535761000194,16.35508318036446,0.4900016784667969,-0.6616106708244587,-1.449000740051268,-3.030458077291023,0.13245659718848657,-2.2397294086711454,-0.6582720714313908,1.6399993896484446,7.865139643732717,-21.400683864519095,0.7907286686198758,5,0.8850002288818359,1.7350006103515625,3.8375015258789062,3.1200008392333984,1.470001220703125,2,-0.013125933970315473,-1.4363573311139226,41.4900016784668,-1.2407431609063586,41.61999893188477,-2.2221586453897952,41.93000030517578,-0.013125933970315473
6596,2006-05-04,40.95000076293945,41.40999984741211,40.66999816894531,41.29999923706055,7241300.0,-0.00461834296372865,1.5964985075825515,2.0587905306855157,29.013549927542826,35.22824399959502,0.9489402009619994,1.7385562077274415,3.1419534535490072,3.265293574106664,16.62177642934654,0.7400016784667969,-0.6921079192870607,-1.5119993209838896,-3.193585015060556,0.1695863730927769,-2.3527921680222263,-0.6712064739455528,1.7587980651855517,13.270261279568372,-16.873849316462604,0.8407928470383341,5,0.7749977111816406,1.6999988555908203,3.7799997329711914,3.309999465942383,1.2999992370605469,3,0.04151405937159325,-1.1333276819395584,41.13999938964844,-1.4363573311139226,41.4900016784668,-1.2407431609063586,41.61999893188477,0.04151405937159325
6597,2006-05-05,41.540000915527344,41.63999938964844,40.95000076293945,41.2400016784668,4295000.0,0.014407817865582428,1.7600155640835884,-0.8571444141689373,41.80000305175782,34.97851034779284,0.24870673214427086,1.0155404085367934,2.4614327243990957,2.625491876752797,17.080552660951742,0.6899986267089844,-0.8031570970248936,-0.8044992446899428,-2.391717627763313,0.7827191383834275,-1.5981084362266245,-0.010890053153261192,1.046469873046881,41.2323457307944,8.450421839783182,0.7936091915366847,5,0.18499755859375,1.1099987030029297,3.189999580383301,2.719999313354492,0.9599990844726562,4,0.007703410875578687,1.5964985075825515,40.95000076293945,-1.1333276819395584,41.13999938964844,-1.4363573311139226,41.4900016784668,0.007703410875578687
6598,2006-05-08,41.93000030517578,42.34000015258789,41.61000061035156,41.61000061035156,3873900.0,0.009388526265117658,-3.5625014901175405,1.0666683620919852,40.973637580569026,35.35502163456714,-0.20519877551116394,0.5431249540208682,2.0009867538817616,2.1829823924936846,18.23113199859698,0.7999992370605469,-0.860166550227838,-0.34449977874756144,-1.8710432980073435,1.1820437405122206,-1.107771538377449,0.41877198088232603,0.541482126220707,75.44914009516174,41.88045177757634,0.7632717596298896,5,-0.2050018310546875,0.7199993133544922,2.659998893737793,2.3299999237060547,1.1500015258789062,0,-0.008347208957160235,1.7600155640835884,41.540000915527344,1.5964985075825515,40.95000076293945,-1.1333276819395584,41.13999938964844,-0.008347208957160235
6599,2006-05-09,41.75,42.41999816894531,41.599998474121094,41.93000030517578,4453500.0,-0.004292876314469285,-2.416641500437098,-0.5625014901175405,31.02677526066391,34.398204391840544,-0.040423058156328295,0.598664262748926,2.0992592478507817,2.3154393457535747,19.401775883262314,0.8199996948242188,-0.8966650484547927,-0.4260000228881822,-1.8071264405973295,0.9551263948209652,-1.1165632317427594,0.26456318596639505,-1.0800018310546875,61.71439034598214,34.028463915650434,0.690563208854574,5,-0.02500152587890625,0.8999996185302734,2.607499122619629,2.510000228881836,1.6399993896484375,1,-0.011017942143057624,-3.5625014901175405,41.93000030517578,1.7600155640835884,41.540000915527344,1.5964985075825515,40.95000076293945,-0.011017942143057624
6600,2006-05-10,41.36000061035156,41.7400016784668,41.04999923706055,41.4900016784668,3114100.0,-0.009341302746070368,1.1904802271860297,0.7222269317170347,32.783020989842456,34.30609160402609,0.23824259997434183,0.9059477713999442,2.427749034351237,2.645085565812451,20.22789421465082,0.7000007629394531,-0.9337120171975073,-0.7339994430542021,-2.1038302080240143,0.6358313219156102,-1.4189148255391117,-0.049084060569292376,-0.6550024414062534,39.4287109375,13.711036926370085,0.6849153824849071,5,0.36499786376953125,1.289999008178711,2.877499580383301,2.8999996185302734,1.8400001525878906,2,0.01112183456683824,-2.416641500437098,41.75,-3.5625014901175405,41.93000030517578,1.7600155640835884,41.540000915527344,0.01112183456683824
6601,2006-05-11,40.650001525878906,41.43000030517578,40.4900016784668,41.22000122070313,4513800.0,-0.017166321905105586,-1.1123579131448558,4.3845770122363295,30.616746195593265,33.587413135850646,0.8354344371126246,1.5073595785970753,3.073490003427942,3.2995704791375573,21.307115792601156,0.9399986267089844,-0.9165472744774164,-1.3259986877441392,-2.7682682602280835,0.11627088473980507,-2.047133473986108,-0.6048639015021706,1.7699966430664062,8.290162609178612,-16.382922098015943,0.7211347862419711,5,0.9849987030029297,1.9099998474121094,3.5424985885620117,3.6099987030029297,2.319999694824226,3,0.04821645783272266,1.1904802271860297,41.36000061035156,-2.416641500437098,41.75,-3.5625014901175405,41.93000030517578,0.04821645783272266
6602,2006-05-12,39.97000122070313,40.72999954223633,39.900001525878906,40.65999984741211,4718200.0,-0.01672817416114647,1.0,1.210524554617097,27.744508090435048,33.29935205893666,1.3501538478474728,2.044070577557058,3.6809728883694888,3.919059797854139,22.442263180509475,0.8299980163574219,-0.9654421567500648,-1.84849910736083,-3.4445367557642683,-0.25246145895739147,-2.646517931562549,-1.0504802831591107,2.4113970184326092,2.7777693679404334,-22.111476800804432,0.79801882420172,5,1.1899986267089773,2.295000076293938,4.222498893737786,4.289999008178704,3.479999542236321,4,0.05704274980396806,-1.1123579131448558,40.650001525878906,1.1904802271860297,41.36000061035156,-2.416641500437098,41.75,0.05704274980396806
6603,2006-05-15,40.599998474121094,40.599998474121094,39.650001525878906,39.77000045776367,4641100.0,0.015761752168564902,1.2891547437942081,-1.2028980699804965,38.40301811040293,33.77687984220367,0.6260942561637748,1.3443850865072235,2.9916983928268763,3.243097008357182,22.852569646389302,0.9499969482421875,-0.9408412256889136,-1.1305017471313477,-2.793504147243141,0.5325006529804455,-1.9620029471872442,-0.2990005470754511,1.6821438964843765,34.29596027201441,6.401866300941755,0.8315012000558962,5,0.4350013732910156,1.5400028228759766,3.5325021743774414,3.660001754760742,3.200000762939453,0,0.046798068898696865,1.0,39.97000122070313,-1.1123579131448558,40.650001525878906,1.1904802271860297,41.36000061035156,0.046798068898696865
6604,2006-05-16,39.97999954223633,40.650001525878906,39.90999984741211,40.5099983215332,4433900.0,-0.015270910226264145,-1.2089662711517002,-0.6385542722413469,29.433248298726667,33.53272305617044,1.1279947508092505,1.834779256074313,3.562046629617214,3.816730926316346,23.255092590535227,0.7400016784667969,-0.9724918328370933,-1.6085006713867216,-3.3623208115488126,0.1453194687753694,-2.485410741467767,-0.7315906013056761,2.1442143776855502,15.78937762032266,-11.459554293811177,0.8769100700810437,5,1.0550003051757812,1.855001449584961,4.075000762939453,4.290000915527344,3.6199989318847656,1,0.07753882752158114,1.2891547437942081,40.599998474121094,1.0,39.97000122070313,-1.1123579131448558,40.650001525878906,0.07753882752158114
6605,2006-05-17,39.79999923706055,40.02999877929688,39.54999923706055,39.560001373291016,3834600.0,-0.004502258810323956,-2.6922738343261794,-0.4528272010134162,30.09342809003259,33.652709518669305,1.22695401453376,1.8206560003707466,3.679287253815076,3.949487518361586,24.4831533318088,0.47999954223633523,-0.9491177811835314,-1.6060009002685547,-3.3029256754703695,0.09092387493326015,-2.4544632878694586,-0.7575385126676508,2.175761939218752,13.29786478529151,-13.487912011480661,0.8484623876009063,5,1.1849994659423828,1.885000228881836,4.225001335144043,4.700000762939453,3.8100013732910156,2,0.0902010105880855,-1.2089662711517002,39.97999954223633,1.2891547437942081,40.599998474121094,1.0,39.97000122070313,0.0902010105880855
6606,2006-05-18,40.36999893188477,40.63999938964844,39.7599983215332,39.7599983215332,4079800.0,0.014321600647003496,-1.8852465167471295,2.5416918332962752,36.82430016025614,33.09985364183578,0.632548123069121,1.1148565967563968,3.0170403417834635,3.3384320899319704,25.13382872746463,0.8800010681152344,-0.9437878231767556,-0.9135011672973548,-2.532575535893301,0.7055732012985914,-1.7230383515953278,-0.1039639829993817,1.4117012892570244,69.49148158924187,42.4960194194032,0.8095371842979739,5,0.614999771118157,1.19000053405761,3.655001640319817,4.130001068115227,3.729999542236321,3,0.07010160777635055,-2.6922738343261794,39.79999923706055,-1.2089662711517002,39.97999954223633,1.2891547437942081,40.599998474121094,0.07010160777635055
6607,2006-05-19,41.20000076293945,41.54999923706055,40.36999893188477,40.400001525878906,5971300.0,0.020559867550532296,-1.744172636341487,1.3114728468869448,46.73914202413681,33.74046524667664,-0.28022310739810763,0.19980063855735608,2.1160740403384892,2.47290183505001,24.522319620400612,1.1800003051757741,-0.8710685479780693,-0.02299938201904439,-1.552803233885463,1.5068044698473742,-0.7879013079522537,0.7419025439141649,0.403163379475842,82.50007629394531,50.811221778048434,0.7649019259332079,5,-0.21500205993652344,0.3599987030029297,2.8249998092651367,3.299999237060547,3.1399993896484375,4,0.04296117536375976,-1.8852465167471295,40.36999893188477,-2.6922738343261794,39.79999923706055,-1.2089662711517002,39.97999954223633,0.04296117536375976
6608,2006-05-22,41.25,41.52000045776367,40.849998474121094,40.88999938964844,4081600.0,0.0012135736925888985,-2.0454466638923567,0.4500011920940324,48.11319340105024,35.63895615116402,-0.488159413918126,0.07903257451023649,1.9732734968338974,2.399279587252522,23.877763801334655,0.6700019836425781,-0.7605560972460523,0.07449989318847372,-1.3849519059678599,1.5339516923448073,-0.6552260063896895,0.804225792766637,-1.7000007629394531,85.00003814697266,48.96388562359225,0.7297258995781664,5,-0.6049995422363281,0.3099994659423828,2.77500057220459,3.25,3.0999984741210938,0,0.05333335182883525,-1.744172636341487,41.20000076293945,-1.8852465167471295,40.36999893188477,-2.6922738343261794,39.79999923706055,0.05333335182883525
6609,2006-05-23,40.97000122070313,41.77000045776367,40.95000076293945,41.25,3916400.0,-0.006787849195075579,-4.125002980235081,-0.7777730682829456,48.64866176153088,37.40180512579606,-0.36927191617389354,0.30787126001909115,2.155948770681185,2.6534680008160123,22.845228891622494,0.8199996948242188,-0.7843768664222495,-0.1629989624023338,-1.5926270395226538,1.2666291147179862,-0.8778130009624903,0.5518150761578227,-1.380601959228521,63.96401814557734,23.357952815745364,0.7148140385601585,5,-0.31000137329102273,0.5899982452392507,2.7699995040893484,3.289999008178704,4.29999923706054,1,0.06907488240267234,-2.0454466638923567,41.25,-1.744172636341487,41.20000076293945,-1.8852465167471295,40.36999893188477,0.06907488240267234
6610,2006-05-24,41.18000030517578,41.31999969482422,40.45000076293945,40.97000122070313,5098100.0,0.005125679233969116,2.5510315297781236,-0.7499999999999937,51.82250214161308,39.75800023090937,-0.6788807468430633,0.01599565875135056,1.8355199207823887,2.421811095037377,21.945479597578927,0.8699989318847656,-0.8349296873280281,0.09950008392333842,-1.2344216830859622,1.433421850932639,-0.5674607995813119,0.7664609674279887,-1.5033769958496066,70.64678977434477,25.484815697087676,0.666960883504649,5,-0.5200004577636719,0.37999916076660156,2.560000419616699,3.0799999237060547,3.6599998474121094,2,0.058766346551997195,-4.125002980235081,40.97000122070313,-2.0454466638923567,41.25,-1.744172636341487,41.20000076293945,0.058766346551997195
6611,2006-05-25,41.29999923706055,41.4900016784668,40.97999954223633,41.400001525878906,4153000.0,0.002914009980463428,2.64283865342434,-0.4762034514078272,47.9451884782931,42.00252027400471,-0.7788897993556887,-0.16192325638401428,1.6280647917474624,2.277917869255951,20.693522061622026,0.5100021362304688,-0.8261142844177698,0.2509990692138686,-1.027040872542699,1.5290390109704362,-0.3880209016644187,0.8900190400921559,-1.5396408417968743,66.42852082549942,19.911509594766585,0.639019970878285,5,-0.6399993896484375,0.1750011444091797,2.3950014114379883,2.960000991821289,3.94000244140625,3,0.05593223767467137,2.5510315297781236,41.18000030517578,-4.125002980235081,40.97000122070313,-2.0454466638923567,41.25,0.05593223767467137
6612,2006-05-26,41.29999923706055,41.4900016784668,41.09000015258789,41.40999984741211,1664700.0,0.0,1.9629273806159933,1.0999809269502194,44.22016640500374,42.648870084515906,-0.6374210809145637,-0.22297330750036792,1.5442859478011641,2.2357381006572936,19.37390718474984,0.40000152587890625,-0.8070173810239254,0.28249912261962606,-0.9336707204295251,1.4986689656687773,-0.325585798904946,0.8905840441441981,-1.4592551592968732,64.39383868450712,20.646894626595305,0.6080849215245749,5,-0.6399993896484375,0.0,2.3925018310546804,2.960000991821289,3.8100013732910156,4,0.06779659294879514,2.64283865342434,41.29999923706055,2.5510315297781236,41.18000030517578,-4.125002980235081,40.97000122070313,0.06779659294879514
6613,2006-05-30,40.20000076293945,41.18000030517578,40.11999893188477,40.97999954223633,2662900.0,-0.026634346112384688,-1.2553162132329259,7.090858648911083,37.83358435313241,43.582240757227666,0.4468632271289579,0.8065395969481415,2.5337457168747335,3.3092458286358024,19.66408629174638,1.1800003051757741,-0.7434372344412239,-0.7464994430541978,-1.9802407610415997,0.48724187493320414,-1.3633701020478952,-0.12962878406050038,-0.28208642997577726,4.848591337639289,-35.11262619405383,0.6168706589936995,5,0.45999908447265625,0.9649982452392578,3.1324996948242188,3.969999313354492,5.349998474121094,1,0.1029850574894795,1.9629273806159933,41.29999923706055,2.64283865342434,41.29999923706055,2.5510315297781236,41.18000030517578,0.1029850574894795
6614,2006-05-31,40.599998474121094,40.61000061035156,40.150001525878906,40.36999893188477,3664600.0,0.00995019163159827,2.679936524406061,-0.2948716694706275,44.043860719077564,45.13228882712154,0.16099107948168268,0.35462832884949336,2.0342824938096484,2.891201222144673,19.628443440493427,0.45999908447265625,-0.5841956396379047,-0.30200157165527486,-1.517266160826317,0.9132630175157672,-0.9096338662407959,0.3056307229302462,-0.6080006961654192,35.0363926958436,-4.785961394517642,0.6076322945855208,5,0.16500091552734375,0.5650005340576172,2.682501792907715,3.5700016021728516,5.25,2,0.09236453549106138,-1.2553162132329259,40.20000076293945,1.9629273806159933,41.29999923706055,2.64283865342434,41.29999923706055,0.09236453549106138
6615,2006-06-01,40.599998474121094,40.9900016784668,40.45000076293945,40.54999923706055,4846700.0,0.0,-3.3200732433051043,0.21738841988291185,49.55905524525113,46.54726161434321,0.32006293061361646,0.32896472685290234,1.9443718898124587,2.876324258712785,19.081900449173332,0.5400009155273438,-0.5279789542936584,-0.27500152587890625,-1.4919956066673734,0.9419925549095609,-0.8834985662731398,0.33349551451532733,-0.5368805889730979,35.0363926958436,-8.412103050701887,0.6084970403942319,6,0.345001220703125,0.5650005340576172,2.510000228881836,3.4750003814697266,6.130001068115234,3,0.11502468372306196,2.679936524406061,40.599998474121094,-1.2553162132329259,40.20000076293945,1.9629273806159933,41.29999923706055,0.11502468372306196
6616,2006-06-02,42.650001525878906,42.810001373291016,41.0,41.099998474121094,6774700.0,0.050492687901565025,-1.068572998046875,31.000534065766384,69.03411122887556,49.02448041486974,-1.533806099009297,-1.6729198692995908,-0.17357431325788752,0.8145916024619311,18.079041593871708,2.210002899169922,-0.3014989617974493,1.6900014877319336,0.2364678994731264,3.143535075990741,0.96323469360253,2.416768281861337,-2.5186083378262865,94.0520556803485,43.58112273036805,0.7267667941294018,6,-1.1850013732910156,-1.470001220703125,0.44249820709228516,1.4199981689453125,4.149997711181641,4,0.05134814884778249,-3.3200732433051043,40.599998474121094,2.679936524406061,40.599998474121094,-1.2553162132329259,40.20000076293945,0.05134814884778249
6617,2006-06-05,41.86000061035156,42.88999938964844,41.810001373291016,42.43000030517578,4228500.0,-0.018522881295748417,-2.223883486301214,-0.3677410145598094,58.75001854367514,50.2063498751614,-0.7155907206814618,-0.9040682274133545,0.5417712467980209,1.5982093362003198,17.466458622692944,1.0799980163574219,-0.06880924360554275,0.8840005874633761,-0.6030728018632203,2.3710739767899724,0.14046389280007787,1.6275372821266743,-1.5678909311846354,62.815934690190076,9.87353638485088,0.7435366946632986,6,-0.35500144958496094,-0.6400012969970703,1.1224985122680664,2.0999984741210938,4.849998474121094,0,0.08074536595394588,-1.068572998046875,42.650001525878906,-3.3200732433051043,40.599998474121094,2.679936524406061,40.599998474121094,0.08074536595394588
6618,2006-06-06,41.58000183105469,42.209999084472656,41.20000076293945,41.95000076293945,5169200.0,-0.006688933951607079,1.2696704342347207,0.6491212806681746,61.66182970983266,51.65225742497271,-0.428969088893723,-0.6868500479228743,0.7487694374540155,1.871409291368579,17.722872513338903,1.0099983215332031,0.09530665529695881,0.6215017318725558,-0.8260127410284497,2.069016204773561,-0.10225550457794697,1.3452589683230585,-1.0800609750492427,52.18983284930263,-5.226949073405102,0.723757236450502,6,-0.07500267028808594,-0.3600025177001953,1.4024972915649414,2.3799972534179688,4.839996337890625,1,0.08489655180006372,-2.223883486301214,41.86000061035156,-1.068572998046875,42.650001525878906,-3.3200732433051043,40.599998474121094,0.08489655180006372
6619,2006-06-07,41.290000915527344,42.06999969482422,41.22999954223633,41.77999877929688,4112400.0,-0.006974528685824932,-1.7540961052605248,1.3243223737795704,60.68868172879739,52.63738849021541,-0.09923865192695303,-0.4564821609069085,0.9399401164605905,2.1504609828231196,18.11380811309752,0.8400001525878906,0.1268230423201402,0.35450077056884766,-1.0541571909288834,1.7631587320665787,-0.3498282101800143,1.0588297513177096,-0.598855376830457,34.42625513772784,-27.391023266214695,0.7043289807488649,6,0.2149982452392578,-0.07000160217285156,1.6924982070922852,2.6699981689453125,4.700000762939453,2,0.10317263809822785,1.2696704342347207,41.58000183105469,-2.223883486301214,41.86000061035156,-1.068572998046875,42.650001525878906,0.10317263809822785
6620,2006-06-08,41.81999969482422,42.0099983215332,40.97999954223633,41.38999938964844,5228800.0,0.012836007932796267,1.5432145279180167,-0.877555469054094,60.46177126447093,54.028119910901836,-0.5910629646423757,-1.0016047877302867,0.3497266331175979,1.611845037246944,17.759259164164913,1.029998779296875,0.1580642022158969,0.861499595642087,-0.5906904600679539,2.313689651352128,0.135404567787063,1.587594623497111,-0.9529458480512076,43.979069093959396,-16.170696258297845,0.7260950278550216,6,-0.3150005340576172,-0.6000003814697266,0.9350004196166992,2.0149993896484375,4.680000305175781,3,0.09636534693221543,-1.7540961052605248,41.290000915527344,1.2696704342347207,41.58000183105469,-2.223883486301214,41.86000061035156,0.09636534693221543
6621,2006-06-09,42.61000061035156,42.81999969482422,41.79999923706055,41.83000183105469,4053800.0,0.018890505052421513,-1.4285610484918394,1.8139493621475844,60.23222607383245,55.80723765188281,-1.313865322399593,-1.7257170446893113,-0.4941624750112368,0.8115061107943973,17.07876585953424,1.0200004577636719,0.23014760710625382,1.5535005569457994,-0.06593849786338524,3.172939611754984,0.7437810295412106,2.363220084350388,-1.6300010681152344,85.34037687614216,26.86039013647148,0.8097195274045905,6,-1.105001449584961,-1.3900012969970703,-0.16000080108642578,1.0849990844726562,4.069999694824219,4,0.09669089117271357,1.5432145279180167,41.81999969482422,-1.7540961052605248,41.290000915527344,1.2696704342347207,41.58000183105469,0.09669089117271357
6622,2006-06-12,42.25,42.959999084472656,42.25,42.75,3319900.0,-0.00844873516063982,-1.839996337890625,-0.6410266442349075,56.944447387884956,57.93066687796642,-0.8995308211756665,-1.250247426741879,-0.1778701662312585,1.1509867963439504,15.855262340201906,0.7099990844726562,0.25927229828888443,1.0795000076293917,-0.5389014932364233,2.6979015084952067,0.2702992571964842,1.8887007580622992,-1.2700004577636719,64.14145208989586,8.643628799476659,0.8092007504329065,6,-0.6949996948242188,-0.9950008392333984,-0.0625009536743164,1.279998779296875,5.340000152587891,0,0.10769228963456912,-1.4285610484918394,42.61000061035156,1.5432145279180167,41.81999969482422,-1.7540961052605248,41.290000915527344,0.10769228963456912
6623,2006-06-13,42.5,42.97000122070313,42.0,42.25,5184900.0,0.00591715976331364,-1.5866699218750189,-0.5,60.66945027910605,59.77795460685847,-0.8816844151460899,-1.4235941001472554,-0.45700184690281276,0.8799558909114609,14.24290572538704,0.9700012207031321,0.31951676310560373,1.2344999313354492,-0.46397673807758366,2.932976600748482,0.38526159662893633,2.083738266041962,-1.322000503540039,76.38186812660156,21.048024732327008,0.8492383347065153,6,-0.7899990081787109,-1.239999771118164,-0.3125009536743164,1.029998779296875,4.650001525878899,1,0.09905880198759198,-1.839996337890625,42.25,-1.4285610484918394,42.61000061035156,1.5432145279180167,41.81999969482422,0.09905880198759198
6624,2006-06-14,43.08000183105469,43.11999893188477,42.43000030517578,42.43999862670898,4954600.0,0.013647101907169112,-1.0909054128254991,2.560012817382841,62.59947808471865,61.226890477910416,-1.1989890290725143,-1.8545261609243369,-1.052581611730865,0.30220090746117023,12.6829700830643,0.6899986267089915,0.42529270628065063,1.6595016479492202,-0.10937034267688972,3.42837363857533,0.7750656526361652,2.543937643262275,-1.6869621276855469,98.13097606365879,42.88619715514743,0.8844359953130552,6,-1.0300025939941406,-1.7450027465820312,-0.8925027847290039,0.3899974822998047,3.4699974060058594,2,0.07753008811348172,-1.5866699218750189,42.5,-1.839996337890625,42.25,-1.4285610484918394,42.61000061035156,0.07753008811348172
6625,2006-06-15,43.38999938964844,43.4900016784668,42.88000106811523,43.20000076293945,3967400.0,0.00719585760022623,2.128182556217453,0.29687136786014107,63.51875987293553,60.61407366058375,-1.1975394108956294,-1.983473530975374,-1.387126410104834,0.007612349477106761,10.85184556540504,0.6100006103515696,0.6949927519538264,1.789999198913577,-0.014720480148099568,3.5947188779752537,0.8876393593827387,2.6923590384444154,-1.7551853942871105,94.08271335187258,38.58980908953413,0.9023598395308388,6,-1.154998779296875,-1.8699989318847656,-1.202500343322754,-0.020000457763671875,3.9900016784667898,3,0.05992169452389162,-1.0909054128254991,43.08000183105469,-1.5866699218750189,42.5,-1.839996337890625,42.25,0.05992169452389162
6626,2006-06-16,43.20000076293945,43.77000045776367,42.97000122070313,43.16999816894531,3899400.0,-0.004378857556617377,-2.7209570532554728,0.15790953078884495,61.994961901183906,60.974622922529164,-1.0295913541729789,-1.6554640113714498,-1.2311589916207737,0.2076007362069845,10.033546535743309,0.7999992370605398,0.9040623354655679,1.458500480651857,-0.3835501807497437,3.3005511420534575,0.5374751499510566,2.379525811352657,-1.2683567382812484,67.79663573960927,12.8748752513551,0.9210253307007991,6,-0.8250007629394531,-1.5400009155273438,-1.0125017166137695,0.1699981689453125,4.739997863769524,4,0.07638886987917748,2.128182556217453,43.38999938964844,-1.0909054128254991,43.08000183105469,-1.5866699218750189,42.5,0.07638886987917748
6627,2006-06-19,42.97000122070313,43.43999862670898,42.88999938964844,43.0,3276000.0,-0.005324063383666311,-4.789391262447725,-0.9998728544180722,69.64539544346545,61.8616857818217,-0.6990974476320062,-1.3555618128130362,-1.0514600168307169,0.44954746228965803,10.404319233402779,0.5499992370605398,1.0839524950127881,1.1400009155273523,-0.7616223955174206,3.041624226572125,0.18918926000496583,2.0908125710497387,-0.7074530380859443,54.802314680115494,-6.186783094562237,0.9508116555223857,6,-0.5950012207031321,-1.3100013732910227,-0.8725004196167063,0.3099994659423757,4.569999694824212,0,0.08633928273395419,-2.7209570532554728,43.20000076293945,2.128182556217453,43.38999938964844,-1.0909054128254991,43.08000183105469,0.08633928273395419
6628,2006-06-20,43.45000076293945,43.45000076293945,42.86999893188477,42.97000122070313,3333700.0,0.011170573158025832,1.4166766007835736,-16.000635808752282,69.98598781116132,62.89471979097325,-0.9900571748059335,-1.7521243833878657,-1.55916642152188,-0.023416361682819797,10.785063702168122,0.5800018310546804,0.9605612796611425,1.510000419616702,-0.5016924648947167,3.521693304128121,0.5041539773609927,2.5158468618724115,-0.9161111707959009,76.11942847870459,11.358080543309882,1.0058464422557107,6,-1.0750007629394531,-1.7900009155273438,-1.7375001907348633,-0.4650001525878906,4.009998321533203,1,0.09528191753634307,-4.789391262447725,42.97000122070313,-2.7209570532554728,43.20000076293945,2.128182556217453,43.38999938964844,0.09528191753634307
6629,2006-06-21,43.79999923706055,43.91999816894531,43.29999923706055,43.45000076293945,4320600.0,0.008055200643854121,1.1017043397299953,0.7291641831374434,71.39038074046954,64.10900973275088,-1.0578096820667682,-1.9807920002076287,-1.9459487702849003,-0.36267571406787624,11.679818607216475,0.6199989318847656,0.9944273580311815,1.718498992919919,-0.401136893923038,3.838134879762876,0.6586810494984405,2.7783169363413975,-1.0436096891053737,88.5715219926539,19.221915409638413,1.0598179434214787,6,-0.9400005340576172,-2.065000534057617,-2.212498664855957,-0.9399986267089844,3.1300010681152344,2,0.0764840718532207,1.4166766007835736,43.45000076293945,-4.789391262447725,42.97000122070313,-2.7209570532554728,43.20000076293945,0.0764840718532207
6630,2006-06-22,43.599998474121094,43.900001525878906,43.22000122070313,43.79999923706055,4946000.0,-0.004566227543908896,2.3999561315671167,-0.5714332425068119,58.436921951120375,63.909531496893976,-0.6467788080192562,-1.6761313432445775,-1.7626029695936865,-0.15187210284932462,12.0108335459972,0.6800003051757741,1.0328700958055634,1.397498321533206,-0.7809309807215286,3.5759276237879405,0.30828367040583515,2.486712972660577,-0.729999542236321,69.52381644390009,3.1626292355865786,1.0892146511273686,6,-0.6399993896484375,-1.864999771118164,-2.1649980545043945,-0.7399978637695312,3.1800003051757884,3,0.06766057032525885,1.1017043397299953,43.79999923706055,1.4166766007835736,43.45000076293945,-4.789391262447725,42.97000122070313,0.06766057032525885
6631,2006-06-23,43.61000061035156,43.81999969482422,43.36000061035156,43.36000061035156,3772000.0,0.00022940680230543187,-2.67999267578125,-1.2499952316466079,68.04124278943341,65.14250876373269,-0.5587746503662245,-1.5854895428310272,-1.7898095567186445,-0.15824843001104227,12.588666028442802,0.45999908447265625,1.1130661324341986,1.2920003890991225,-0.9294797664551453,3.5134805446533903,0.18126031132199216,2.402740466876253,-0.5300018310546832,70.47640153895878,3.5152935029888823,1.1107400777771335,6,-0.6500015258789062,-1.7700023651123047,-2.2750015258789062,-0.8000011444091797,3.0900001525878906,4,0.08644807165787549,2.3999561315671167,43.599998474121094,1.1017043397299953,43.79999923706055,1.4166766007835736,43.45000076293945,0.08644807165787549
6632,2006-06-26,44.099998474121094,44.099998474121094,43.709999084472656,43.75,5582700.0,0.011235905914048994,1.2285776566757494,1.399993896484375,74.90116461406711,66.72381035650615,-0.8479209798232716,-1.9552074840731422,-2.295218962900286,-0.6426924119592172,13.30146003988193,0.48999786376953125,1.182156307707082,1.641998291015625,-0.6607834990562225,3.9447800810874725,0.49060739597970127,2.7933891860515487,-0.8799972534179616,100.0,29.882806892041984,1.151390895035925,6,-0.8349990844726562,-1.989999771118164,-2.8274993896484375,-1.289999008178711,3.6000022888183594,0,0.08707483640484215,-2.67999267578125,43.61000061035156,2.3999561315671167,43.599998474121094,1.1017043397299953,43.79999923706055,0.08707483640484215
6633,2006-06-27,44.34000015258789,44.45000076293945,44.04999923706055,44.099998474121094,5223500.0,0.0054422151195228086,-1.3529490962537445,0.6857220708446866,80.43912434013718,68.70599327377488,-0.8934236241963447,-1.970159085601388,-2.523660330000652,-0.8812767041363827,13.137132567212184,0.40000152587890625,1.2107665656579343,1.6749999999999972,-0.5146744111064478,3.864674411106442,0.5801627944467711,2.769837205553223,-0.9799995422363281,91.05685761869755,15.746501049177084,1.0948372055532227,6,-0.6800003051757812,-2.0550003051757812,-3.0675010681152344,-1.5300006866455078,4.020000457763672,1,0.07216961551482282,1.2285776566757494,44.099998474121094,-2.67999267578125,43.61000061035156,2.3999561315671167,43.599998474121094,0.07216961551482282
6634,2006-06-28,44.349998474121094,44.59000015258789,43.93000030517578,44.34000015258789,4251200.0,0.0002254921402524701,1.693867700523935,0.04165938170547564,78.17371918717183,70.3343220864678,-0.7870998044754813,-1.775861452114313,-2.536573224410901,-0.8894657597587994,13.01171663314738,0.6599998474121094,1.3024258678158844,1.4974983215332003,-0.5873625996445497,3.5823592427109503,0.4550678609443253,2.5399287821220753,-0.7719978332519517,82.48161565085181,3.0755402019248805,1.0424304605888748,6,-0.6199989318847656,-1.9949989318847656,-3.2474985122680664,-1.539999008178711,4.260002136230469,2,0.0701240297035477,-1.3529490962537445,44.34000015258789,1.2285776566757494,44.099998474121094,-2.67999267578125,43.61000061035156,0.0701240297035477
6635,2006-06-29,45.27000045776367,45.36999893188477,44.36000061035156,44.36000061035156,5247500.0,0.02074412661320424,-1.2197769030521932,91.01526135062953,78.78788379207427,72.20020229656673,-1.5783603252015794,-2.4538711906263586,-3.469169294406001,-1.8038870942304968,13.678503124032703,1.020000457763679,1.3784481002494857,2.184000205993655,0.11535396543336418,4.252646446553946,1.1496770857135132,3.218323326273797,-1.4895999145507801,95.02494738180563,15.693313119557061,1.034323120280144,6,-1.1500015258788991,-2.525001525878899,-4.160000801086426,-2.460000991821289,3.1399993896484375,3,0.03666887189366985,1.693867700523935,44.349998474121094,-1.3529490962537445,44.34000015258789,1.2285776566757494,44.099998474121094,0.03666887189366985
6636,2006-06-30,44.84000015258789,45.290000915527344,44.79999923706055,45.25,3142300.0,-0.009498570815720808,1.0,-0.45054935841811605,77.61195001037053,73.08537502622285,-0.9960017778240768,-1.9514407218011485,-3.0367094547498255,-1.3630856907510704,14.599252285462544,0.4900016784667969,1.3884101200174825,1.6444999694824247,-0.5546997935709257,3.843699732535775,0.5449000879557531,2.7440998510090964,-0.9099998474121094,68.07235975815708,-12.636248012685101,1.0995998815266739,6,-0.7200012207031179,-2.095001220703118,-3.7300004959106445,-2.030000686645508,4.029998779296882,4,0.043264911242357096,-1.2197769030521932,45.27000045776367,1.693867700523935,44.349998474121094,-1.3529490962537445,44.34000015258789,0.043264911242357096
6637,2006-07-03,45.2400016784668,45.25,44.709999084472656,44.75,1420000.0,0.008920640600306173,1.117657618573897,-1.1951264898259195,78.30580157111936,74.0097987773293,-1.1623776177994287,-2.1979264354826213,-3.416335140465371,-1.7514471645921148,15.435687081795791,0.5400009155273438,1.3795466364643545,1.8755014419555636,-0.4093910458664851,4.160393929777612,0.7330551980445392,3.017947685866588,-1.0220016479492173,90.97240434769894,9.315114803274113,1.1424462439110252,7,-0.9450016021728445,-2.495002746582024,-4.172501564025879,-2.5200023651123047,2.6799964904785156,0,0.032272303941305536,1.0,44.84000015258789,-1.2197769030521932,45.27000045776367,1.693867700523935,44.349998474121094,0.032272303941305536
6638,2006-07-05,45.11000061035156,45.6500015258789,44.86999893188477,45.099998474121094,4249300.0,-0.002873586721750976,-2.319151353808234,0.020412452997641124,73.12071824068579,74.20205849957554,-0.8628841462862198,-1.8866358957951022,-3.2602788163556653,-1.6042166439446817,17.132634194509304,0.7800025939941264,1.4008047357525228,1.5690004348754911,-0.680573906672123,3.8185747764231053,0.44421326410168405,2.693787605649298,-0.6616007995605457,68.60462021610716,-10.51574653435226,1.1247871707738084,7,-0.6749992370605469,-2.2250003814697266,-4.130001068115234,-2.395000457763672,3.3800010681152344,2,0.0574152098768439,1.117657618573897,45.2400016784668,1.0,44.84000015258789,-1.2197769030521932,45.27000045776367,0.0574152098768439
6639,2006-07-06,45.54999923706055,45.709999084472656,45.11000061035156,45.11999893188477,3436600.0,0.009753904250846324,-1.6666779695500322,42.99084668192149,73.89380120196716,75.9194895274474,-1.1494128302239517,-2.0987251280970938,-3.656321717198175,-2.028403762634568,18.938956199946194,0.5999984741210938,1.406204204290752,1.795999145507814,-0.36097132679788757,3.9529696178135154,0.7175139093549632,2.8744843816606647,-0.8612790832519508,88.14814605503342,10.469304421319862,1.0784852361528523,7,-1.0149993896484375,-2.6199989318847656,-4.637499809265137,-3.0699996948242188,2.8699989318847656,3,0.06169048123725829,-2.319151353808234,45.11000061035156,1.117657618573897,45.2400016784668,1.0,44.84000015258789,0.06169048123725829
6640,2006-07-07,45.849998474121094,46.040000915527344,45.22999954223633,45.2400016784668,5376200.0,0.006586152405826162,-1.5714285714285714,1.4185961924025714,78.61767926395318,77.09464913572738,-1.2255668213119506,-2.193804199563502,-3.921190481931035,-2.3126025908971855,21.220692312794075,0.8100013732910156,1.388155632123123,1.894498443603517,-0.25468915637443246,4.0436860435814665,0.8199046436145423,2.969092243592492,-0.979999542236321,85.71412181774377,6.504956020977261,1.0745937999889739,7,-0.9749984741210938,-2.6049976348876953,-4.8849992752075195,-3.3699989318847656,2.8100013732910156,4,0.06019634085240555,-1.6666779695500322,45.54999923706055,-2.319151353808234,45.11000061035156,1.117657618573897,45.2400016784668,0.06019634085240555
6641,2006-07-10,46.72999954223633,46.79999923706055,46.1500015258789,46.2400016784668,4443100.0,0.01919304465434024,1.063493793521064,0.8032794061548275,85.60602721871858,78.28407831402198,-1.8064178481734814,-2.8978959533158672,-4.745439722450698,-3.1946780558921546,22.986110637398255,0.9500007629394531,1.352263919006262,2.5684995651245117,0.1852667251428315,4.951732405106192,1.3768831451336752,3.7601159851153483,-1.626000213623044,96.6507325495865,13.76130438369141,1.1916164199908401,7,-1.364999771118164,-2.8400001525878906,-5.675000190734863,-4.280000686645508,2.959999084472649,0,0.03595121595619388,-1.5714285714285714,45.849998474121094,-1.6666779695500322,45.54999923706055,-2.319151353808234,45.11000061035156,0.03595121595619388
6642,2006-07-11,46.79999923706055,46.95000076293945,46.11000061035156,46.599998474121094,3986100.0,0.0014979605287808173,2.3599749757768573,0.40816660179058,84.39421544959355,78.72353288173935,-1.6239176887502254,-2.750566385697681,-4.757724705198186,-3.2812155547471775,24.74758295052092,0.8400001525878906,1.4856567852754239,2.410999298095703,-0.07058617493656527,4.8925847711279715,1.170206561579569,3.6517920346118373,-1.5699996948242188,92.78839452738141,8.669066167294133,1.240792736516135,7,-1.3599987030029297,-2.8349990844726562,-5.477499008178711,-4.375,2.569999694824226,1,0.04423076343097487,1.063493793521064,46.72999954223633,-1.5714285714285714,45.849998474121094,-1.6666779695500322,45.54999923706055,0.04423076343097487
6643,2006-07-12,46.709999084472656,46.9900016784668,46.5,46.81999969482422,3388600.0,-0.001923080214852213,1.177763084278521,-0.5500009536706785,81.56179017530214,79.09998521375384,-1.2989806118613458,-2.4548536082403984,-4.599871898019742,-3.210679899725065,26.917177886520694,0.4900016784667969,1.5845271843712538,2.110499191284177,-0.4103309699840665,4.63132935255242,0.8500841106500587,3.370914271918295,-1.1359992980957045,85.10625346214017,1.4860647186702778,1.2604150806341217,7,-1.0349979400634766,-2.7249984741210938,-5.347499847412109,-4.284999847412109,2.9300003051757812,2,0.025904498141488652,2.3599749757768573,46.79999923706055,1.063493793521064,46.72999954223633,-1.5714285714285714,45.849998474121094,0.025904498141488652
6644,2006-07-13,46.41999816894531,46.72999954223633,46.209999084472656,46.5,2977900.0,-0.006208540381319461,-1.0800018310546875,0.7272853377722291,79.99996753452298,79.23466118513703,-0.7649096059349603,-2.0045743404228205,-4.239798347928144,-2.9421870750503842,28.83382434311163,0.5200004577636719,1.6066915378512618,1.6534984588623018,-0.8859518823546395,4.192948800079243,0.3837732882538347,2.923223629470769,-0.5627980041503946,67.61347626871041,-17.054930117320012,1.2697251706084707,7,-0.5699977874755859,-2.43499755859375,-5.057498931884766,-3.9949989318847656,2.2300033569335866,3,0.0445929252730195,1.177763084278521,46.709999084472656,2.3599749757768573,46.79999923706055,1.063493793521064,46.72999954223633,0.0445929252730195
6645,2006-07-14,45.9900016784668,46.54999923706055,45.63999938964844,46.16999816894531,4769800.0,-0.00926317336147986,-1.0681789611031398,2.249904634751097,73.24220277951417,78.74913371504188,-0.24813436228883745,-1.44383089237175,-3.7319977275732867,-2.5351400982013104,30.095582830724698,0.9099998474121094,1.5774164107200264,1.0935018539428683,-1.4152634749347257,3.602267182820462,-0.16088081049592518,2.3478845183816617,1.0,25.926051512454258,-58.03680437607343,1.254382664438796,7,-0.1400012969970703,-2.0050010681152344,-4.62750244140625,-3.56500244140625,2.8499984741210938,4,0.052837495146608626,-1.0800018310546875,46.41999816894531,1.177763084278521,46.709999084472656,2.3599749757768573,46.79999923706055,0.052837495146608626
6646,2006-07-17,46.5,46.91999816894531,45.90999984741211,45.91999816894531,4670300.0,0.01108933035268822,-2.3666696336609743,-3.222295220938858,73.34632111739472,78.1980803312947,-0.5564113966997866,-1.7854672485622345,-4.150536380825756,-3.0704647887174943,31.271812592792063,1.0099983215332031,1.6016977690178322,1.438500213623044,-1.034284089934026,3.911284517180114,0.20210806184450547,2.6748923654015826,0.46300163269042827,63.70364091043954,-17.47753582773131,1.2363921517785352,7,-0.5699996948242188,-2.104999542236328,-5.137500762939453,-4.194999694824219,2.1699981689453125,0,0.046451609621765755,-1.0681789611031398,45.9900016784668,-1.0800018310546875,46.41999816894531,1.177763084278521,46.709999084472656,0.046451609621765755
6647,2006-07-18,46.68000030517578,46.790000915527344,46.02999877929688,46.5,4340500.0,0.003870974304855501,2.7999961853172506,0.3103443739970009,73.03150655820306,78.18816792212996,-0.5706799263787019,-1.763698415422006,-4.25412007658214,-3.2722874412269363,32.62278531602775,0.7600021362304616,1.5613648731957355,1.4330005645751953,-0.9335033424976942,3.799504471648085,0.24974861103874701,2.6162525181116436,0.2565412826538065,77.03697424377287,-2.7754060121108353,1.183251953536445,7,-0.6299991607666016,-2.184999465942383,-5.317501068115234,-4.530000686645508,1.7700004577636719,1,0.06448154031394582,-2.3666696336609743,46.5,-1.0681789611031398,45.9900016784668,-1.0800018310546875,46.41999816894531,0.06448154031394582
6648,2006-07-19,47.59000015258789,47.70000076293945,46.86999893188477,46.93000030517578,4537800.0,0.019494426766557105,-1.1282027455947934,3.6666596024244478,77.09031711108744,78.54333635647664,-1.2202153266360583,-2.4745063314421003,-5.088126261446959,-4.190417301105285,34.33422588115369,1.0200004577636719,1.587932209190285,2.13600044250488,-0.29212789811389683,4.564128783123657,0.9219362721954951,3.350064612814265,-1.9500007629394531,94.66016810581888,14.558133801878142,1.2140641703093877,7,-1.125,-2.739999771118164,-6.185000419616699,-5.5,0.5699996948242188,2,0.03740278994725088,2.7999961853172506,46.68000030517578,-2.3666696336609743,46.5,-1.0681789611031398,45.9900016784668,0.03740278994725088
6649,2006-07-20,47.1500015258789,47.68000030517578,47.04999923706055,47.40999984741211,3474400.0,-0.009245610953944605,-1.7391178153532305,-0.39393694188366246,67.09093065499775,77.26258651103714,-0.5916017128293376,-1.8663547036525543,-4.569877134340352,-3.765021937397897,35.660373800195785,0.6300010681152344,1.5751354267323308,1.5285017013549762,-0.8813318028576163,3.9383352055675687,0.3235849492486764,2.733418453461276,-1.468802108764642,73.30102570844957,-4.710394601595482,1.2049167521062967,7,-0.48000144958495383,-2.085000991821282,-5.665000915527337,-5.0600013732910085,0.6699981689453196,3,0.05281013325954764,-1.1282027455947934,47.59000015258789,2.7999961853172506,46.68000030517578,-2.3666696336609743,46.5,0.05281013325954764
6650,2006-07-21,46.54999923706055,47.52000045776367,46.4900016784668,47.38999938964844,4273800.0,-0.012725392776266053,-1.145841363443099,3.2307906744720865,65.07936187562063,74.98184591735959,0.13202134268934174,-1.08989346038328,-3.8844102987835,-3.1701670937506705,36.81899278217554,1.029998779296875,1.6109376513704063,0.7809993743896513,-1.4633001381744961,3.0252988869537987,-0.34115038189242597,1.9031491306717285,-0.8284237930297849,35.75413755919171,-41.71696766573766,1.1221497562820744,7,0.12000083923339844,-1.2649993896484375,-4.857500076293945,-4.459999084472656,2.450000762939453,4,0.04511283186330206,-1.7391178153532305,47.1500015258789,-1.1282027455947934,47.59000015258789,2.7999961853172506,46.68000030517578,0.04511283186330206
6651,2006-07-24,47.38000106811523,47.4900016784668,46.70000076293945,46.70000076293945,3394100.0,0.017830329638198528,-1.3235310617195302,-0.8095240257764412,67.54098299144879,73.1092645331213,-0.6661323618059924,-1.7106823594865688,-4.594651901026197,-3.997189121086514,38.04022497363192,0.94000244140625,1.6358632562148827,1.4225011825561467,-0.6875541110473691,3.5325564761596624,0.36747353575438524,2.477528829357908,-1.6188571177062911,80.83836438767278,4.865436268850104,1.0550276468017585,7,-0.710000991821282,-2.095001220703118,-5.50250053405761,-5.290000915527337,1.6599998474121165,0,0.030814669724758215,-1.145841363443099,46.54999923706055,-1.7391178153532305,47.1500015258789,-1.1282027455947934,47.59000015258789,0.030814669724758215
6652,2006-07-25,47.93999862670898,48.16999816894531,47.0099983215332,47.290000915527344,3356700.0,0.011819281257268832,1.0900958488413253,0.9558785580450803,71.66922051011827,72.01009012587865,-1.1705064138756924,-2.0746128009614537,-5.003991017579921,-4.550441210040951,39.235199464544124,1.1599998474121094,1.6306659322313877,1.7904987335205007,-0.30668198461054175,3.887679451651543,0.7419083744549795,2.839089092586022,-2.1400775400494325,86.30952245794131,9.01606056311445,1.0485903590655201,7,-1.0349998474121023,-2.420000076293938,-5.922498703002923,-5.849998474121087,1.3300018310546946,1,0.015227358430286442,-1.3235310617195302,47.38000106811523,-1.145841363443099,46.54999923706055,-1.7391178153532305,47.1500015258789,0.015227358430286442
6653,2006-07-26,47.540000915527344,47.88000106811523,47.31000137329102,47.709999084472656,3018400.0,-0.00834371553274893,1.2352835579756825,-0.26153656546924164,65.33130587963535,70.38023883089113,-0.7156496666887477,-1.4994654161315282,-4.475186423749953,-4.14228307815997,40.1421592867708,0.6299972534179545,1.4836985237289326,1.2305009841918917,-0.7715241283867655,3.232526096770549,0.22948842790256663,2.2315135404812168,-1.6452767455763677,62.50008514967041,-12.865952121121026,1.0010125562893284,7,-0.6350021362304688,-2.0200023651123047,-5.522500991821289,-5.450000762939453,1.9199981689453125,2,0.01914177176876941,1.0900958488413253,47.93999862670898,-1.3235310617195302,47.38000106811523,-1.145841363443099,46.54999923706055,0.01914177176876941
6654,2006-07-27,47.459999084472656,48.0,47.09000015258789,47.77000045776367,3836600.0,-0.001682831920782668,1.3636345621275099,1.823557131316758,62.83892721164343,69.22431932334993,-0.5281502149618973,-1.2379965666562214,-4.24466414277618,-4.045561622645764,40.815985636717905,0.9099998474121094,1.3513290670503935,0.9949991226196317,-0.842556105041858,2.8325543502811215,0.07622150878889045,1.913776736450373,-1.4742639545619056,57.73806144854349,-15.644891139929214,0.9187776138307432,7,-0.4200000762939453,-1.7649993896484375,-5.442499160766602,-5.369998931884766,2.3899993896484375,3,0.014749278896814655,1.2352835579756825,47.540000915527344,1.0900958488413253,47.93999862670898,-1.3235310617195302,47.38000106811523,0.014749278896814655
6655,2006-07-28,46.93000030517578,47.93000030517578,46.88999938964844,47.63000106811523,3136100.0,-0.011167273272667866,-1.666660145838326,2.258056974097067,51.689197243878596,66.81797222629258,0.16674470939646113,-0.608454036944508,-3.5613973044357436,-3.5067051721273543,40.70540242575452,1.0400009155273438,1.236727451207571,0.382000350952147,-1.3765466150159895,2.1405473169202835,-0.49727313203192125,1.2612738339362153,-0.8568946537036481,15.64625497273914,-52.53001780028187,0.8792734829840684,7,0.1699981689453125,-1.2350006103515625,-4.632501602172852,-4.840000152587891,2.970001220703118,4,0.018964401957403787,1.3636345621275099,47.459999084472656,1.2352835579756825,47.540000915527344,1.0900958488413253,47.93999862670898,0.018964401957403787
6656,2006-07-31,46.77999877929688,47.040000915527344,46.59000015258789,46.9000015258789,2746000.0,-0.003196282226794578,1.2499952316466079,0.17143230827078104,49.83332941266982,64.2403969879,0.4030231060860743,-0.3221789347436612,-3.2750863001802557,-3.365872851611435,40.40106655512946,0.4500007629394531,1.143870655385797,0.1349988937378015,-1.4302618512175016,1.7002596386931046,-0.6476314787398536,0.9176292662154566,-0.6230174271258235,12.025244635877481,-50.8468250947612,0.7826303724776518,7,0.5500011444091726,-1.0149993896484446,-4.432499885559089,-4.994998931884773,3.7900009155273366,0,0.04745620518668359,-1.666660145838326,46.93000030517578,1.3636345621275099,47.459999084472656,1.2352835579756825,47.540000915527344,0.04745620518668359
6657,2006-08-01,46.70000076293945,46.84000015258789,45.88000106811523,46.5,2732500.0,-0.0017100901762492349,3.0000000000000298,-1.666634878250563,49.91654147356998,61.221088583731394,0.543289206707982,-0.13406690205148664,-3.0836555167662993,-3.2888960786267702,39.85689280752636,0.9599990844726634,1.1107684648748872,-0.017999076843260298,-1.436680522991324,1.4006823693048034,-0.7273397999172886,0.691341646230768,1.4699974060058594,38.67925037562212,-20.497144663687337,0.7093407230740316,8,0.3249988555908203,-0.7600021362304688,-4.300002098083496,-4.965002059936523,3.549999237060547,1,0.050107068829962076,1.2499952316466079,46.77999877929688,-1.666660145838326,46.93000030517578,1.3636345621275099,47.459999084472656,0.050107068829962076
6658,2006-08-02,47.70000076293945,47.72999954223633,46.27999877929688,46.68000030517578,3308100.0,0.021413275881434046,1.6851915299436493,5.099982833927788,59.55226795372029,60.383459394700566,-0.49111194980610406,-0.9803445124768047,-3.9599170315367687,-4.296511714076594,39.27055029091719,1.450000762939446,1.066802795799859,0.8525009155273438,-0.4126914117304281,2.1176932427851156,0.21990475189845426,1.4850970791562332,0.42419746398925895,85.84908546185756,26.594016790397916,0.6325961636288874,8,-0.6750011444091797,-1.6500015258789062,-5.0125017166137695,-5.875001907348633,3.2099990844726562,2,0.03291403919733327,3.0000000000000298,46.70000076293945,1.2499952316466079,46.77999877929688,-1.666660145838326,46.93000030517578,0.03291403919733327
6659,2006-08-03,48.36000061035156,48.41999816894531,47.52000045776367,47.70000076293945,4915600.0,0.013836474567205714,1.3077013366198629,0.6470583835414586,67.09956805274746,60.60792674771466,-1.0744089436656878,-1.4957184394147163,-4.476931339759545,-4.960047295174945,38.81725115593889,0.8999977111816406,1.0335526381076718,1.3720006942749023,0.08950924100234658,2.654492147547458,0.7307549676386245,2.0132464209111802,-2.4799995422363352,97.63788869782007,32.755523140570176,0.6412457266362785,8,-1.210000991821289,-2.1850013732910156,-5.387500762939453,-6.3600006103515625,3.1199989318847656,3,0.022746039293590092,1.6851915299436493,47.70000076293945,3.0000000000000298,46.70000076293945,1.2499952316466079,46.77999877929688,0.022746039293590092
6660,2006-08-04,48.61000061035156,48.95000076293945,48.27999877929688,48.5,3945100.0,0.005169561555929514,-1.4363573311139226,0.1666676299742797,65.81710037174724,60.41638423441449,-1.119159416403626,-1.6109377500907271,-4.584862660571233,-5.218871359750622,38.21211337711438,0.670001983642571,0.8826389119123306,1.4840005874633775,0.12538798729155332,2.8426131876352017,0.8046942873774654,2.1633068875492896,-2.6791996002197322,88.92507536202353,22.90658872066828,0.6793063000859132,8,-1.1949996948242188,-1.9549999237060547,-5.567501068115234,-6.540000915527344,2.3899993896484375,4,0.02550911022834823,1.3077013366198629,48.36000061035156,1.6851915299436493,47.70000076293945,3.0000000000000298,46.70000076293945,0.02550911022834823
6661,2006-08-07,48.40999984741211,48.61000061035156,48.0,48.5,1956700.0,-0.0041143954007041295,2.9354703747000555,-0.8181786655569427,62.9297451222899,59.44533141354467,-0.8467312401172791,-1.3477206072420245,-4.2460566124750585,-5.017131583767799,36.87562869575645,0.6100006103515625,0.8427763843044289,1.1999998092651367,-0.2595172741583127,2.659516892688586,0.470241267553412,1.9297583509768614,-2.3584308471679734,82.41039188252226,17.050962145206853,0.7297585417117234,8,-0.9949989318847656,-1.5799999237060547,-4.977500915527337,-5.950000762939453,0.9000015258789134,0,0.03077879948695017,-1.4363573311139226,48.61000061035156,1.3077013366198629,48.36000061035156,1.6851915299436493,47.70000076293945,0.03077879948695017
6662,2006-08-08,48.86999893188477,49.13000106811523,48.58000183105469,48.709999084472656,3445100.0,0.009502150091356576,-1.6190791923632029,-1.7777730682830442,60.25640398636008,58.881453425402974,-1.2973687636668032,-1.733570156197061,-4.5590433179495164,-5.46998468120173,35.51108691491508,0.7200012207031179,0.8762828637767939,1.5564989089965877,-0.06517363815073907,3.1781714561439145,0.7456626354229243,2.367335182570251,-2.7024926611328226,90.87712535352891,28.01682693247359,0.8108362735736638,8,-1.3649978637695455,-1.9499988555908274,-5.4375,-6.4099998474121165,1.0900001525878835,1,0.034786183754759614,2.9354703747000555,48.40999984741211,-1.4363573311139226,48.61000061035156,1.3077013366198629,48.36000061035156,0.034786183754759614
6663,2006-08-09,47.91999816894531,49.15999984741211,47.849998474121094,48.9900016784668,4033600.0,-0.01943934486807697,-1.165286338057031,-6.687528312232972,55.70367883752899,58.08864805050138,-0.32161842590757317,-0.7254664242850595,-3.4345765270737445,-4.5243571254125285,33.6885031396987,1.3100013732910156,0.8034783730291934,0.5459981918334975,-1.0711517063447218,2.163148090011717,-0.2625767572556157,1.3545731409226107,-1.574742210351566,24.390113417504818,-35.614895562262674,0.8085749490891109,8,-0.3999977111816406,-0.904998779296875,-4.39999866485595,-5.459999084472656,2.0400009155273438,2,0.048622744576076515,-1.6190791923632029,48.86999893188477,2.9354703747000555,48.40999984741211,-1.4363573311139226,48.61000061035156,0.048622744576076515
6664,2006-08-10,48.4900016784668,48.59000015258789,47.86999893188477,47.9900016784668,3526700.0,0.011894898399451126,1.0571553133514784,-0.4672881869552042,64.43453935268232,59.50479717370179,-0.8159577643234428,-1.1936374681772506,-3.8327885011749245,-5.091152559682037,32.38708125831211,0.7200012207031179,0.6565757350449672,1.0125015258789034,-0.6125115194818704,2.6375145712396773,0.19999500319851649,1.8250080485592903,-1.9195662087675842,48.855155223072195,-13.630118696460698,0.8125065226803867,8,-0.970001220703125,-1.355001449584961,-4.830000877380371,-5.89000129699707,0.9299964904785156,3,0.049907157871268426,-1.165286338057031,47.91999816894531,-1.6190791923632029,48.86999893188477,2.9354703747000555,48.40999984741211,0.049907157871268426
6665,2006-08-11,48.41999816894531,48.59000015258789,48.08000183105469,48.22999954223633,1938100.0,-0.0014436689440778805,-1.081651083309329,0.37999725341796875,58.72480364879461,60.49273875549343,-0.5725845159572813,-0.9826304583973524,-3.5882649338164327,-5.012567289602174,32.12244099114898,0.5099983215332031,0.5869524661717023,0.8209981918334961,-0.6954781110478621,2.3374744947148542,0.06276004039281702,1.5792363432741752,-1.64239754902907,43.51138147223864,-15.964458536392641,0.7582381514406802,8,-0.8999977111816406,-1.2249984741210938,-4.687498092651367,-5.789999008178711,1.4900016784667969,4,0.06319705677423126,1.0571553133514784,48.4900016784668,-1.165286338057031,47.91999816894531,-1.6190791923632029,48.86999893188477,0.06319705677423126
6666,2006-08-14,48.65999984741211,49.43999862670898,48.40999984741211,48.599998474121094,3051400.0,0.0049566643441287805,-3.6818272456932477,0.3157989840785432,56.38298160154866,61.211232103046626,-0.5787220919615876,-1.1093923832664245,-3.7134473250740427,-5.242504485730436,31.762841957073196,1.029998779296868,0.5540058342211793,0.9529998779296847,-0.5414260178047456,2.447425773664115,0.20578693006247306,1.7002128257968963,-1.6918072892962002,50.94347770801517,-4.9258330732088424,0.7472129478672137,8,-0.8000011444091797,-1.1200008392333984,-4.59999942779541,-5.864999771118164,1.2900009155273438,0,0.048088782571427346,-1.081651083309329,48.41999816894531,1.0571553133514784,48.4900016784668,-1.165286338057031,47.91999816894531,0.048088782571427346
6667,2006-08-15,49.68999862670898,49.79999923706055,49.06999969482422,49.099998474121094,3518300.0,0.02116725816947662,-1.24616034696261,9.833110814419108,67.14509519999748,62.0548795748552,-1.2739567934926086,-2.005131611594429,-4.5888228292005735,-6.254431172630319,31.479996412924095,1.1399993896484375,0.6822646085540711,1.832498741149898,0.1760747254466679,3.4889227568531282,1.0042867332982794,2.6607107490015167,-2.4746254617337584,94.35894526596218,37.70376792036582,0.8282120078516151,8,-1.029998779296868,-1.969999313354485,-5.0624990463256765,-6.51499938964843,-3.409999847412095,1,-0.007647358903602464,-3.6818272456932477,48.65999984741211,-1.081651083309329,48.41999816894531,1.0571553133514784,48.4900016784668,-0.007647358903602464
6668,2006-08-16,49.36999893188477,49.75,49.13999938964844,49.58000183105469,2947100.0,-0.006439921587202524,1.2181871146283438,-0.35593702518345327,64.66972428143424,61.78489693359816,-0.7734973026791891,-1.6284320016586307,-4.1057037080849454,-5.91484325464581,30.44086997674553,0.6100006103515625,0.845101644528043,1.423499107360847,-0.3588969703257092,3.205895185047403,0.5323010685175689,2.314697146204125,-1.8444706382593168,77.72019496460068,20.326162624823084,0.8911980388432765,8,-0.5450000762939524,-1.6499996185302805,-4.667498588562019,-6.119998931884773,-2.4699974060058736,2,0.01195058062289811,-1.24616034696261,49.68999862670898,-3.6818272456932477,48.65999984741211,-1.081651083309329,48.41999816894531,0.01195058062289811
6669,2006-08-17,49.63999938964844,50.0,49.22999954223633,49.27000045776367,2914800.0,0.005468917634294135,-2.422218454626372,-1.7618753519464365,71.67996621097879,62.43632647129055,-0.941884918451521,-1.7943190209505957,-4.196735114805463,-6.173865257282188,29.413614307128782,0.7700004577636719,1.0404794034302185,1.5689996719360337,-0.32358818119147514,3.4615875250635426,0.6227057453722793,2.515293598499788,-1.8415345828107732,81.24995032941533,17.807786499451346,0.9462939265637538,8,-0.7150001525878906,-1.8199996948242188,-4.809998512268066,-6.369998931884766,-5.169998168945305,3,0.00644640811359376,1.2181871146283438,49.36999893188477,-1.24616034696261,49.68999862670898,-3.6818272456932477,48.65999984741211,0.00644640811359376
6670,2006-08-18,48.6500015258789,49.72000122070313,48.61000061035156,49.65999984741211,3576000.0,-0.019943551086666345,-1.036698082502454,-2.7297330735207885,63.187600142472576,62.46497702908864,0.06077491739074503,-0.6734560537274703,-3.0526681663573996,-5.16144942796204,29.038365121267496,1.1100006103515696,1.0723654027053158,0.474001693725576,-1.2920686907955385,2.2400720782466905,-0.4090334985349813,1.3570368859861333,-0.5433217919985083,15.094443738018645,-52.58575095334924,0.8830351922605586,8,0.27499771118164773,-0.8300018310546804,-3.7325010299682546,-5.380001068115227,-3.5400009155273366,4,0.015827268631365188,-2.422218454626372,49.63999938964844,1.2181871146283438,49.36999893188477,-1.24616034696261,49.68999862670898,0.015827268631365188
6671,2006-08-21,48.84000015258789,49.099998474121094,48.40999984741211,48.41999816894531,2668400.0,0.0039054187204479174,-2.1363671830973705,-0.41584423923101327,64.86109742412731,62.97660963328499,-0.06907795694055352,-0.7889150701926013,-3.108681324157601,-5.328496010015215,28.5429450768383,0.6899986267089844,0.9955681064895003,0.5910003662109347,-1.1571399624629493,2.3391406948848186,-0.2830697981260073,1.4650705305478766,-0.4682555814507552,27.04404175533638,-42.47440095985402,0.8740701643369408,8,0.08499908447265625,-0.8999996185302734,-3.922499656677246,-5.569999694824219,-3.5900001525878906,0,0.021908265591344955,-1.036698082502454,48.6500015258789,-2.422218454626372,49.63999938964844,1.2181871146283438,49.36999893188477,0.021908265591344955
6672,2006-08-22,48.66999816894531,49.040000915527344,48.5,48.9000015258789,2077700.0,-0.0034807940850010155,1.117641778987838,-0.5476244539104834,57.61378655323594,63.18884382391909,0.07774627491009767,-0.5917590317553305,-2.792301148116792,-5.1286332971902056,27.433492276616267,0.5400009155273438,0.9104499951352878,0.3844984054565401,-1.3669573707696756,2.135954181682756,-0.4912294826565713,1.2602262935696515,1.3300018310546875,16.35209412464702,-48.98971771199572,0.8757278881131085,8,0.2650012969970703,-0.7299976348876953,-3.507497787475586,-5.399997711181641,-3.759998321533203,1,0.026299622809742962,-2.1363671830973705,48.84000015258789,-1.036698082502454,48.6500015258789,-2.422218454626372,49.63999938964844,0.026299622809742962
6673,2006-08-23,48.45000076293945,48.790000915527344,47.93999862670898,48.63999938964844,2019700.0,-0.0045201852122984665,2.4693852130384637,0.8260689289150087,50.75885404772549,61.66932323447945,0.4255857022384504,-0.3163084797227782,-2.4335234178336833,-4.873524105908942,25.986667232048877,0.8500022888183665,0.8569169867366497,0.11900100708007955,-1.597848887149759,1.835850901309918,-0.7394239400348397,0.9774259541949988,1.5199992370605457,24.75736874950259,-34.99146199461705,0.8584249471149189,8,0.5199985504150391,-0.5100002288818359,-3.177499771118164,-5.180000305175781,-4.060001373291016,2,-0.0447884819292399,1.117641778987838,48.66999816894531,-2.1363671830973705,48.84000015258789,-1.036698082502454,48.6500015258789,-0.0447884819292399
6674,2006-08-24,48.15999984741211,48.70000076293945,48.11000061035156,48.63999938964844,2782200.0,-0.005985570917661831,-1.0344902428918135,2.5263316401309055,46.23115256795363,60.28113978105267,0.741868478895924,0.03038128175605692,-2.023948717620563,-4.546068847606655,24.87771830015993,0.5900001525878906,0.7869957140935497,-0.2059999465942397,-1.875987223727165,1.4639873305386857,-1.040993585160706,0.6289936919722265,1.7288000976562472,12.359601128977598,-41.893485526782015,0.8349936385664644,8,0.8099994659423828,-0.2199993133544922,-2.502499580383301,-4.534999847412109,-4.740001678466797,3,-0.026162755928682113,2.4693852130384637,48.45000076293945,1.117641778987838,48.66999816894531,-2.1363671830973705,48.84000015258789,-0.026162755928682113
6675,2006-08-25,47.81999969482422,48.15999984741211,47.75,47.97999954223633,2342200.0,-0.007059803855173019,-1.7333392673219485,0.3333333333333333,45.17185167518781,59.03545867812369,1.1038947455849595,0.46428057620130403,-1.5758539362492172,-4.1762786653186055,23.907657594086672,0.4099998474121094,0.8114029220539436,-0.5905000686645536,-2.1426455978689916,0.9616454605398843,-1.3665728332667726,0.18557269593766534,1.990848197509763,5.185168440267425,-43.626393942038796,0.7760727646022182,8,1.0550003051757812,0.12000083923339844,-1.9524993896484375,-4.194999694824219,-3.3899993896484375,4,-0.07005433909452063,-1.0344902428918135,48.15999984741211,2.4693852130384637,48.45000076293945,1.117641778987838,48.66999816894531,-0.07005433909452063
6676,2006-08-28,49.0,49.11000061035156,47.93000030517578,47.97000122070313,2549100.0,0.024675874376960616,-1.1261255069076912,-6.437498509882415,50.951690780783494,57.236191520433245,-0.02548459054954577,-0.5701047870162057,-2.625694068179662,-5.3226780098428605,23.778283270860555,1.2900009155273438,0.7516003290018034,0.4785001754760714,-0.889252232218972,1.8462525831711147,-0.20537602837144675,1.1623763793235895,0.6871970187939453,91.91172345701175,46.4209432198231,0.6838762038475207,8,-0.125,-1.0599994659423828,-3.0225000381469727,-5.375,-4.119998931884773,0,-0.07938774264588644,-1.7333392673219485,47.81999969482422,-1.0344902428918135,48.15999984741211,2.4693852130384637,48.45000076293945,-0.07938774264588644
6677,2006-08-29,49.040000915527344,49.25,48.6500015258789,48.81999969482422,2252700.0,0.00081634521484375,-1.1428610354223143,0.21359367129862966,59.45947339186828,56.65727475492592,-0.18705477702016537,-0.4488215401328546,-2.5249716684227366,-5.334891060700414,24.82132041859934,0.5999984741211009,0.7557053022646016,0.401501083374022,-0.6807238271838472,1.4837259939318912,-0.13961137190491257,0.9426135386529566,0.5309642821389673,86.00006103515625,36.27704920769362,0.5411124552789329,8,-0.16500091552734375,-1.1000003814697266,-3.0625009536743164,-5.415000915527344,-5.650001525878906,1,-0.07728386714461355,-1.1261255069076912,49.0,-1.7333392673219485,47.81999969482422,-1.0344902428918135,48.15999984741211,-0.07728386714461355
6678,2006-08-30,49.27000045776367,49.349998474121094,48.5099983215332,48.88000106811523,1942300.0,0.0046900395175870635,2.0545714325347832,1.7727146622278032,56.989234080138715,55.02497118483257,-0.48358494503258953,-0.5851719461529257,-2.6241480580528957,-5.526541629956512,24.894073643985852,0.8400001525878906,0.7706892261280984,0.5530006408691435,-0.4686614395350688,1.5746627212733557,0.042169600667037344,1.0638316810712496,0.19170682804266193,95.00011920940324,43.30151357344985,0.5108310402021079,8,-0.5349998474121094,-1.3299999237060547,-3.057501792907715,-5.410001754760742,-6.6100006103515625,2,-0.08849199451680823,-1.1428610354223143,49.040000915527344,-1.1261255069076912,49.0,-1.7333392673219485,47.81999969482422,-0.08849199451680823
6679,2006-08-31,49.459999084472656,49.54999923706055,48.84000015258789,49.22999954223633,2416900.0,0.003856274100745294,2.463411457121856,0.5897433389412624,59.12281993280777,54.57332893931426,-0.7842768434638216,-0.7257454181075218,-2.689701664698383,-5.682924302848171,24.42515894225291,0.7099990844726562,0.6212492041749087,0.6879993438720717,-0.3705118575743853,1.7465105453185288,0.15874374314884676,1.2172549445952967,-1.7099990844726562,94.99998940361422,40.519800233392786,0.529255600723228,8,-0.8099994659423828,-1.519998550415039,-3.247500419616699,-5.600000381469727,-6.369998931884766,3,-0.10250707215269406,2.0545714325347832,49.27000045776367,-1.1428610354223143,49.040000915527344,-1.1261255069076912,49.0,-0.10250707215269406
6680,2006-09-01,49.849998474121094,49.9000015258789,49.4000015258789,49.599998474121094,2411300.0,0.007885147530681369,1.8570930333944835,1.0869586850878212,60.17093771865248,54.05220008315039,-1.1020479225295787,-1.0731026633033451,-2.9417108117541133,-6.025202268880456,23.632088692701704,0.5,0.5122557925426605,1.0159988403320312,-0.14304578831727355,2.175043468981336,0.4364765260073753,1.5955211546566872,-2.063998489379884,97.46177559524767,40.77717161414114,0.5795223143246531,9,-1.0249977111816406,-1.9099979400634766,-3.482499122619629,-5.989999771118164,-6.729999542236321,4,-0.1289869709527438,2.463411457121856,49.459999084472656,2.0545714325347832,49.27000045776367,-1.1428610354223143,49.040000915527344,-0.1289869709527438
6681,2006-09-05,49.9000015258789,50.0,49.849998474121094,49.97000122070313,3410300.0,0.0010030702765970734,1.3077645401725453,-0.27999877929693184,52.15608773335653,53.44578910316379,-1.1017366777928643,-1.060107305053684,-2.8506199692895606,-6.026868299084548,23.25018881479091,0.15000152587890625,0.32672249168386003,0.9915018081664968,-0.24194907265983545,2.224952688992829,0.3747763677533271,1.6082272485796665,-2.029441479492185,93.28870057220347,39.660709928668865,0.6167254404131662,9,-1.0250015258788991,-1.960000991821282,-3.502502441406243,-6.0400028228759695,-5.790000915527337,1,-0.10961925958792396,1.8570930333944835,49.849998474121094,2.463411457121856,49.459999084472656,2.0545714325347832,49.27000045776367,-0.10961925958792396
6682,2006-09-06,50.56999969482422,50.83000183105469,49.9000015258789,49.93000030517578,4907200.0,0.013426816602357228,-1.657155313351465,-9.142888283376891,61.494265893300884,54.63861264156105,-1.6470851089084135,-1.682477018397499,-3.38462626877174,-6.645899108924368,22.696774244563457,0.9300003051757884,0.28000307275165426,1.5764999389648438,0.13711009440629596,3.0158897835233915,0.8568050166855699,2.2961948612441176,-2.571673251220709,88.79302832244008,36.6340189062898,0.7196949222792741,9,-1.279998779296875,-2.214998245239258,-4.022500038146973,-6.710000991821289,-6.009998321533203,2,-0.11251727627143637,1.3077645401725453,49.9000015258789,1.8570930333944835,49.849998474121094,2.463411457121856,49.459999084472656,-0.11251727627143637
6683,2006-09-07,50.25,50.77999877929688,50.22000122070313,50.56999969482422,3575800.0,-0.006327856372460472,-1.9473768747365932,-0.5,55.78748575821317,55.70042744047879,-1.167700347873648,-1.2426822687741819,-2.937286426317165,-6.2641404006844255,23.137714019161116,0.55999755859375,0.19665697977367103,1.1400001525878878,-0.3106763953295726,2.590676700505348,0.41466187862915405,1.8653384265466215,-2.025139525400398,70.85420392702625,21.450714599172734,0.7253382739587317,9,-0.9599990844726562,-1.6949996948242188,-3.767500877380371,-6.285001754760742,-5.869998931884773,3,-0.13651742508162312,-1.657155313351465,50.56999969482422,1.3077645401725453,49.9000015258789,1.8570930333944835,49.849998474121094,-0.13651742508162312
6684,2006-09-08,50.90999984741211,50.9900016784668,49.83000183105469,50.1500015258789,3414200.0,0.013134325321634055,1.521733361528861,-2.3749970197649413,72.87448329756737,58.77849762074318,-1.5607157284224584,-1.8046093567200359,-3.459973717318107,-6.865261251857561,23.37879022840515,1.1599998474121094,0.21849981023517273,1.6790000915527372,0.052963299365991645,3.305036883739483,0.865981695459368,2.4920184876461065,-2.476728064296104,94.96843878131233,39.522120153257916,0.813018396093372,9,-1.4499988555908203,-1.654998779296875,-4.372500419616699,-6.76500129699707,-6.569999694824219,4,-0.1620506781521699,-1.9473768747365932,50.25,-1.657155313351465,50.56999969482422,1.3077645401725453,49.9000015258789,-0.1620506781521699
6685,2006-09-11,51.47999954223633,51.599998474121094,50.4000015258789,50.68999862670898,3373200.0,0.011196222677914536,1.3300939231430318,1.0394771845464261,74.8120257621149,61.429645952002225,-1.7399176237945042,-2.2489099659431133,-3.912865273379431,-7.382528999575413,23.820184534536793,1.1999969482421946,0.3366411071977069,2.0959997177124023,0.23272160019689636,3.9592778352279083,1.1643606589546494,3.0276387764701553,-2.7910547695852443,93.22038647051471,32.7693736643685,0.9316390587577531,9,-1.4250011444091797,-1.8050003051757812,-4.817500114440918,-7.210000991821289,-7.279998779296875,0,-0.16297590256901484,1.521733361528861,50.90999984741211,-1.9473768747365932,50.25,-1.657155313351465,50.56999969482422,-0.16297590256901484
6686,2006-09-12,51.0,51.5,50.91999816894531,51.47999954223633,5043900.0,-0.009324000514850717,1.230774309503723,-0.6075936531236968,70.692743940862,62.67778712411264,-1.057601323555673,-1.670249508349002,-3.3050583969538962,-6.84199401826266,23.555054683538103,0.5800018310546875,0.5159624199631665,1.499000167846681,-0.46405737989720564,3.462057715590568,0.5174713939747377,2.4805289417186245,-1.9617287831725179,66.10171683254524,0.06949301649956396,0.9815287738719426,9,-0.9450016021728516,-1.3250007629394531,-3.964999198913574,-6.465000152587891,-6.819999694824219,1,-0.15450982486500442,1.3300939231430318,51.47999954223633,1.521733361528861,50.90999984741211,-1.9473768747365932,50.25,-0.15450982486500442
6687,2006-09-13,49.31000137329102,51.04999923706055,49.2400016784668,50.79999923706055,16838800.0,-0.03313722797468588,-1.2208596423071703,3.1041651765491114,56.05634362800359,62.57413262943096,0.7540175817718051,-0.010729073748365181,-1.5171504750167983,-5.094126115773022,22.19677066789055,1.80999755859375,0.7085585647130799,-0.17199859619140057,-2.1347097134256927,1.7907125210428916,-1.1533541548085466,0.8093569624257455,2.289997100830071,2.966092791020879,-65.46625200601204,0.9813555586171469,9,0.9099979400634695,0.36499786376952414,-2.1875009536743235,-4.775001525878913,-5.460002899169929,2,-0.10545529543943721,1.230774309503723,51.0,1.3300939231430318,51.47999954223633,1.521733361528861,50.90999984741211,-0.10545529543943721
6688,2006-09-14,49.959999084472656,50.209999084472656,49.02999877929688,49.31000137329102,6271200.0,0.013181863578971775,1.0521785281873395,-0.4362407000619542,62.064345699744294,62.900968825757246,0.23712544771012745,-0.6474544388997643,-2.055476219030325,-5.678534259262406,20.68380752940392,1.1800003051757741,0.7987524926704737,0.4484991073608384,-1.52483095699084,2.421829171712517,-0.5381659248149973,1.435164139536674,1.5927994537353527,36.18678659957531,-37.71335512988669,0.9866650321758389,9,0.3549995422363281,-0.2849998474121094,-2.7474985122680664,-5.334999084472656,-6.379997253417969,3,-0.10808642534302881,-1.2208596423071703,49.31000137329102,1.230774309503723,51.0,1.3300939231430318,51.47999954223633,-0.10808642534302881
6689,2006-09-15,49.959999084472656,50.29999923706055,49.4000015258789,50.29999923706055,4991100.0,0.0,4.294101807492552,-0.5230789997241728,65.0280959075557,63.44065306896871,0.3525874989095854,-0.6558789175708881,-1.9556864588223917,-5.606211279755321,18.928298247440235,0.8999977111816477,0.8336945712373094,0.43249912261963175,-1.550383902764807,2.4153821480040705,-0.5589423900725876,1.423940635311851,1.4918874633789088,36.18678659957531,-44.48838050715308,0.991441512692218,9,0.3549995422363281,-0.2849998474121094,-2.6924991607666016,-5.319999694824219,-6.270000457763679,4,-0.11168931382329961,1.0521785281873395,49.959999084472656,-1.2208596423071703,49.31000137329102,1.230774309503723,51.0,-0.11168931382329961
6690,2006-09-18,49.41999816894531,49.95000076293945,49.25,49.95000076293945,3327700.0,-0.010808665440812049,1.64149938461317,1.5588304592220266,53.24072874894331,63.56116873736724,0.9221525713151948,-0.058218948256488545,-1.3297845439551779,-5.002839755068777,17.96318489395543,0.7099990844726562,0.8662310930339601,-0.14600162506103231,-2.086597169978205,1.7945939198561405,-1.1162993975196187,0.8242961473975541,1.9350128681640655,15.789441170292701,-60.84272917414897,0.9702977724585872,9,0.8950004577636719,0.2550010681152344,-2.0924978256225586,-4.779998779296875,-5.54999923706054,0,-0.10279235541432308,4.294101807492552,49.959999084472656,1.0521785281873395,49.959999084472656,-1.2208596423071703,49.31000137329102,-0.10279235541432308
6691,2006-09-19,49.90999984741211,49.91999816894531,49.36999893188477,49.65999984741211,2874100.0,0.009915048494977707,3.0741190765491577,-0.4716958045732958,56.27705174944969,62.98147827693933,0.4846884750685234,-0.4890211625114347,-1.7547896732466342,-5.421188005145346,17.23212408044564,0.5499992370605398,0.8856721737319333,0.29050006866454936,-1.6246524286347608,2.2056525659638595,-0.6670761799851022,1.2480763173142009,1.3520106993847705,43.5643994402592,-30.565750330609028,0.957576248649655,9,0.404998779296875,-0.2350006103515625,-2.552499771118164,-5.254999160766602,-6.8899993896484375,1,-0.11440591268141886,1.64149938461317,49.41999816894531,4.294101807492552,49.959999084472656,1.0521785281873395,49.959999084472656,-0.11440591268141886
6692,2006-09-20,49.95000076293945,50.11999893188477,49.7400016784668,50.0,3528300.0,0.0008014609426896246,1.620696912695097,-0.1999969482421875,55.044514248521395,62.898925886973586,0.3883288556754039,-0.4513517169031189,-1.730245782060166,-5.388575449153052,16.54642881077114,0.37999725341797586,0.8710036324404982,0.2665008544921861,-1.5999819300708893,2.1329836390552614,-0.6667405377893516,1.1997422467737238,1.22272931315743,72.44107496327963,0.9115579144835095,0.9332413922815362,9,0.36499786376953125,-0.27500152587890625,-2.250001907348633,-5.005001068115234,-6.6100006103515625,2,-0.115515522915562,3.0741190765491577,49.90999984741211,1.64149938461317,49.41999816894531,4.294101807492552,49.959999084472656,-0.115515522915562
6693,2006-09-21,46.27999877929688,49.15999984741211,46.0,49.1500015258789,24629700.0,-0.07347351206379837,1.186851567326121,57.400930800335416,34.44227042393152,58.62868001212515,3.8397552884333805,3.2124474861186414,1.9658874565123554,-1.6616138521518522,17.511622528378396,3.950000762939453,0.8211240958693224,-3.2950010299682546,-5.651390095904034,-0.938611964032475,-4.473195562936141,-2.1168064970003684,4.807022044928004,6.511600673870993,-59.485876828569666,1.1781945329678893,9,2.5200004577636648,2.5200004577636648,1.9100008010864187,-0.8899993896484446,-3.4399986267089915,3,-0.05250649026081733,1.620696912695097,49.95000076293945,3.0741190765491577,49.90999984741211,1.64149938461317,49.41999816894531,-0.05250649026081733
6694,2006-09-22,46.9000015258789,47.18999862670898,45.45000076293945,46.6500015258789,12625100.0,0.013396775344328038,3.1927952274586415,-0.08710793057523496,35.88518824883927,54.303475843983406,2.8956209351358453,2.6279449570150177,1.3891082474474032,-2.21839774892662,18.631171400839374,1.7399978637695241,0.6615646097185177,-2.6119983673095746,-5.185086453774225,-0.03891028084492376,-3.8985424105419,-1.3254543240772492,3.8817980488924917,31.04927904643947,-29.688912936271617,1.2865440432323265,9,1.5749988555908274,1.6249980926513743,1.372497558593757,-1.5100021362304616,-3.470001220703118,4,-0.07078890376991298,1.186851567326121,46.27999877929688,1.620696912695097,49.95000076293945,3.0741190765491577,49.90999984741211,-0.07078890376991298
6695,2006-09-25,44.47000122070313,46.5,42.95000076293945,46.5,23940400.0,-0.05181237155898433,2.4975382973285827,-8.119995117187472,28.838661222819894,49.653022208645396,4.723397625474412,5.053182900290935,3.848848642929717,0.26692142167538435,20.672571233320834,3.950000762939446,0.48388383768494236,-4.874498748779288,-8.228882444046498,-1.5201150535120789,-6.551690596412897,-3.19730690114568,5.885254449121703,21.19945391823253,-33.95809954911069,1.677191847633606,9,2.529998779296868,2.8049983978271413,3.9024982452392507,1.019998550415032,-0.7900009155273509,0,-0.0175399723989893,3.1927952274586415,46.9000015258789,1.186851567326121,46.27999877929688,1.620696912695097,49.95000076293945,-0.0175399723989893
6696,2006-09-26,45.11000061035156,45.86000061035156,44.41999816894531,44.41999816894531,11999400.0,0.014391710638192556,-3.17390535161433,-0.3399028848900326,28.671883661297784,46.61030443456698,3.5314029914855922,4.328749264967442,3.2301980829985553,-0.3104421929404566,21.806877406844443,1.44000244140625,0.14167638679471395,-4.039999389648436,-7.89260417390701,-0.18739460538986208,-5.966301781777723,-2.113696997519149,4.504729568784732,30.125528577782575,-19.919072077186016,1.9263023921292872,9,1.5149993896484375,2.164999008178711,3.2624988555908203,0.37999916076660156,-3.0,1,-0.027488398618692123,2.4975382973285827,44.47000122070313,3.1927952274586415,46.9000015258789,1.186851567326121,46.27999877929688,-0.027488398618692123
6697,2006-09-27,45.25,45.97000122070313,45.18999862670898,45.849998474121094,10830000.0,0.0031035111450721242,-1.1666701987877728,-0.8695599292348518,30.19017863782078,43.06873031657548,3.078684204259524,4.100488327022987,3.1078116591921088,-0.39577644735876305,22.824626099750233,0.8600006103515696,-0.302364779111457,-3.7104999542236357,-7.940265956634541,0.5192660481872693,-5.825382955429092,-1.5956169530181796,3.6982572375166143,37.03703021166966,-9.94670282412536,2.1148830012054525,9,1.375,2.0249996185302734,3.182499885559082,0.23999977111816406,-3.0400009155273438,2,-0.04928175783947686,-3.17390535161433,45.11000061035156,2.4975382973285827,44.47000122070313,3.1927952274586415,46.9000015258789,-0.04928175783947686
6698,2006-09-28,44.90999984741211,45.599998474121094,44.5,45.599998474121094,7974600.0,-0.007513815526804191,2.188407720078063,1.1500006357844945,25.60976214903232,38.68891545451733,2.9357326694097097,4.318512693115238,3.432500584063604,-0.008760450848001256,24.188087095199368,1.0999984741210938,-0.743191123416473,-3.8325000762939467,-8.42865756419262,0.7636574116047257,-6.1305788202432865,-1.534421332344607,3.4384317426467916,46.226416791874044,5.0929754652905075,2.2980787439493375,9,1.625,2.364999771118164,3.5275001525878906,0.9899997711181641,-2.0900001525878906,3,-0.034958799825395404,-1.1666701987877728,45.25,-3.17390535161433,45.11000061035156,2.4975382973285827,44.47000122070313,-0.034958799825395404
6699,2006-09-29,44.38999938964844,44.9900016784668,44.18000030517578,44.86000061035156,7760800.0,-0.011578723213770736,1.2191716396852106,0.6811625451268527,21.061232878631813,35.113415913371604,2.8860361955405693,4.679106562470274,3.945016320023946,0.5585834793206743,25.460683290939002,0.8100013732910156,-1.0148828885929717,-4.099000549316408,-9.072326522364797,0.8743254237319817,-6.585663535840602,-1.612337562792213,3.4185891176985166,40.563350315008094,5.769936852127408,2.4866629865241943,9,2.145000457763672,2.885000228881836,4.065000534057617,1.6100006103515625,-0.8999977111816406,4,-0.034917757566403584,2.188407720078063,44.90999984741211,-1.1666701987877728,45.25,-3.17390535161433,45.11000061035156,-0.034917757566403584
6700,2006-10-02,43.41999816894531,44.77999877929688,43.38999938964844,44.77999877929688,8020800.0,-0.021851796216273978,1.044115832108506,2.89361080449323,20.251183034724974,31.110541611735528,3.258051869519676,5.420606331747159,4.91544982768751,1.5769954811897549,26.5492414427403,1.3899993896484446,-1.4527561826966249,-4.747501754760741,-10.16213261836053,0.667129108839049,-7.454817186560632,-2.0401863229608495,3.9027315639608915,1.1627425583884805,-28.44472825193725,2.7073154317998944,10,3.115001678466797,3.855001449584961,5.035001754760742,2.5800018310546875,0.19000244140625,0,0.00023035782248426173,1.2191716396852106,44.38999938964844,2.188407720078063,44.90999984741211,-1.1666701987877728,45.25,0.00023035782248426173
6701,2006-10-03,44.43000030517578,44.75,43.43000030517578,44.0,8456100.0,0.023261220147928086,1.4672898529023795,-0.31617655308597487,29.767838203816552,28.302022051212766,1.5521941526978011,4.194866762444889,3.8908676707625744,0.6331053760617209,27.5991858412758,1.3300018310546875,-1.931829336312454,-3.4639995574951143,-9.059728681281037,2.131729566290808,-6.261864119388079,-0.6661349956021496,2.4554565307337484,40.31008439642058,7.0297538841913365,2.797864561892961,10,1.625,2.844999313354492,3.9774999618530273,1.7849998474121094,-1.1500015258788991,1,-0.01688048604205461,1.044115832108506,43.41999816894531,1.2191716396852106,44.38999938964844,2.188407720078063,44.90999984741211,-0.01688048604205461
6702,2006-10-04,44.88000106811523,44.88000106811523,44.0,44.400001525878906,5764500.0,0.010128308796951035,2.6666746139602946,1.1162772129663965,28.583503992079727,27.65104800322923,0.34350594934712575,3.474888169940037,3.413162169758131,0.26336222510963125,27.909035231269147,0.8800010681152273,-2.2949342086768993,-2.729498863220222,-8.330951408681969,2.871953682241525,-5.530225135951099,0.0712274095106551,1.6119101604972954,67.42091835853994,33.08273540264997,2.800726272730875,10,0.18999862670899148,2.394998550415046,3.5274991989135813,1.5549983978271555,-2.7700004577636648,2,-0.06172015133332065,1.4672898529023795,44.43000030517578,1.044115832108506,43.41999816894531,1.2191716396852106,44.38999938964844,-0.06172015133332065
6703,2006-10-05,43.38999938964844,45.099998474121094,42.7599983215332,45.06999969482422,20529900.0,-0.03319968010262264,1.6896586499462873,-3.5000039736468262,25.39328488244162,26.48528096251838,1.5426790709062672,4.663715948944976,4.870469043445894,1.8157127597802116,28.382545938374328,2.3400001525878906,-2.804289106156851,-3.876500511169432,-9.635086763668951,1.882085741330087,-6.755793637419195,-0.997207384919669,2.747720792396777,26.92312081341078,-6.884577166834038,2.8792931262497614,10,1.239999771118164,3.789999008178711,5.017500877380371,3.0450000762939453,-1.0200004577636648,3,-0.027195213684591435,2.6666746139602946,44.88000106811523,1.4672898529023795,44.43000030517578,1.044115832108506,43.41999816894531,-0.027195213684591435
6704,2006-10-06,42.65999984741211,43.34000015258789,41.36000061035156,43.34000015258789,24279300.0,-0.01682414271733046,4.823525451873127,0.40476201288822483,25.03695660687204,26.062869338524173,1.7969533390639967,5.000325110487168,5.5611961191115284,2.614348839550246,29.659236202861404,2.029998779296875,-3.379870481124314,-4.194000053405759,-10.03501429683461,1.6470141900230928,-7.114507175120188,-1.2734929316913295,3.07239371137166,34.759357743329886,-1.2726897086356956,2.9205071217144263,10,1.0050010681152344,3.8199996948242188,5.6775007247924805,3.7749996185302734,-0.5900001525878906,4,0.0037505824656447473,1.6896586499462873,43.38999938964844,2.6666746139602946,44.88000106811523,1.4672898529023795,44.43000030517578,0.0037505824656447473
6705,2006-10-09,43.09000015258789,43.20000076293945,42.47999954223633,42.599998474121094,7795300.0,0.010079707142846228,1.0281641710051954,-0.7205903802353891,24.703285843975493,25.621914025488365,1.2858328955504987,4.1208153242676815,5.1131963341236,2.2590564060335936,30.468300505217716,0.720001220703125,-3.47085911432049,-3.3444997787475614,-8.98842696776775,2.299427410272628,-6.166463373257656,-0.5225361842374667,2.030258393415373,46.25669867342297,10.715714445624585,2.821963594510093,10,0.5750007629394531,3.3899993896484375,5.204999923706055,3.344999313354492,-0.8199996948242188,0,0.009282931642200953,4.823525451873127,42.65999984741211,1.6896586499462873,43.38999938964844,2.6666746139602946,44.88000106811523,0.009282931642200953
6706,2006-10-10,43.11999893188477,43.900001525878906,43.02000045776367,43.79999923706055,7890500.0,0.0006961888881562572,-1.0000086697935722,-1.3877509711874423,24.64737437420024,25.006046885086086,1.0547890261883595,3.657731334936159,5.070011290524995,2.2955971190033893,31.02825575620345,0.8800010681152344,-3.644161820354185,-2.9205009460449176,-8.317254301492213,2.4762524094023775,-5.618877623768569,-0.22212426832126653,1.4738235031272495,47.05880552988642,15.516831004045287,2.698376677723649,10,0.3600006103515554,3.3600006103515554,5.262501716613762,3.4900016784667898,-0.329998016357429,1,0.01136367557060547,1.0281641710051954,43.09000015258789,4.823525451873127,42.65999984741211,1.6896586499462873,43.38999938964844,0.01136367557060547
6707,2006-10-11,44.11000061035156,44.150001525878906,43.060001373291016,43.11999893188477,9997400.0,0.022959223167668963,1.0373767803347653,-1.455884167891488,39.94440940472377,26.598785469051805,-0.12731605643389798,2.3802191963987696,4.080634351290385,1.3653145036583396,33.818879190313744,1.0900001525878906,-3.4689053825549507,-1.670499229431151,-6.902559992799468,3.561561533937166,-4.286529611115313,0.945531152253011,-2.75,73.5294537635988,37.21763720845502,2.6160303816841597,10,-0.8800010681152344,2.3699989318847656,4.297499656677246,2.5,-1.3899993896484304,2,-0.01881663612718021,-1.0000086697935722,43.11999893188477,1.0281641710051954,43.09000015258789,4.823525451873127,42.65999984741211,-0.01881663612718021
6708,2006-10-12,44.560001373291016,44.79999923706055,44.209999084472656,44.25,7917500.0,0.010201785461636304,-2.025616948854133,0.31313216940309946,38.98305693557871,28.59009925315701,-0.7064789896221981,1.5862492106491928,3.604262335435223,0.9774574707937944,36.738686437022125,0.6899986267089844,-3.326143454749598,-0.9504985809326172,-5.819132627049797,3.9181354651845623,-3.384815603991207,1.4838184421259726,-3.144200744628904,93.02331512849658,53.730627836699426,2.434317023058588,10,-1.3300018310546875,1.9199981689453125,4.262499809265137,2.5349998474121094,-2.5600013732910156,3,-0.05498206210576928,1.0373767803347653,44.11000061035156,-1.0000086697935722,43.11999893188477,1.0281641710051954,43.09000015258789,-0.05498206210576928
6709,2006-10-13,44.38000106811523,44.7599983215332,44.02999877929688,44.58000183105469,4104600.0,-0.0040395040311573815,1.6071703485718314,-0.645160893373554,49.46236510133542,31.83578614944706,-0.590101580891627,1.398476489777515,3.733979027308557,1.2236564906236822,39.74633231275406,0.729999542236321,-3.228293364989952,-0.851498985290533,-5.264762590536165,3.561764619955099,-3.058130787913349,1.355132817332283,-2.828832495117176,81.89662826756786,38.64988647686424,2.2066318026228156,10,-1.1500015258788991,2.099998474121101,4.542499542236335,2.8899993896484446,-2.5100021362304545,4,-0.045290718518583795,-2.025616948854133,44.560001373291016,1.0373767803347653,44.11000061035156,-1.0000086697935722,43.11999893188477,-0.045290718518583795
6710,2006-10-16,44.34000015258789,44.5,44.08000183105469,44.5,3847600.0,-0.0009013275025825385,4.249982118589514,0.7999961853172578,45.04504725653835,33.533253821971705,-0.4535723032430923,1.0944986500284983,3.7141352959470026,1.326942493245241,43.092087698283976,0.4199981689453125,-3.045041502289969,-0.6375000000000028,-4.59719671756104,3.3221967175610345,-2.617348358780525,1.3423483587805194,-2.6588783530273403,74.1573370823118,28.042527622250645,1.9798483587805193,10,-1.1100006103515625,2.1399993896484375,5.017500877380371,3.1200008392333984,-3.1500015258789134,0,-0.05119531912385855,1.6071703485718314,44.38000106811523,-2.025616948854133,44.560001373291016,1.0373767803347653,44.11000061035156,-0.05119531912385855
6711,2006-10-17,44.20000076293945,44.599998474121094,44.13000106811523,44.36000061035156,3686300.0,-0.0031574061607274606,-2.1333240084939797,1.0,43.243255185307184,35.16211506566364,-0.3907174633154824,0.8271964688821072,3.797876975403419,1.5281393222783137,46.57650351313934,0.4699974060058665,-2.753582754301,-0.49199943542480185,-3.707780867372449,2.7237819965228454,-2.0998901513986254,1.1158912805490218,-2.3941238658789032,65.51728673842983,17.500137113511528,1.6078907159738245,10,-0.970001220703125,2.229999542236328,5.6649980545043945,3.5649986267089844,-3.1599998474121094,1,-0.0436651645217625,4.249982118589514,44.34000015258789,1.6071703485718314,44.38000106811523,-2.025616948854133,44.560001373291016,-0.0436651645217625
6712,2006-10-18,44.18000030517578,44.45000076293945,43.61999893188477,44.0,6010900.0,-0.0004524990366163717,1.305556732929239,-1.125002980235081,45.100679732203425,37.35182560452606,-0.5369168616442295,0.4139841104925779,3.7453979896028073,1.60984220623196,50.093088945127384,0.8300018310546804,-2.3450915399857166,-0.2234998703002944,-2.279139979350937,1.8321402387503483,-1.2513199248256157,0.8043201842250269,-2.254358514515232,47.45773122555168,-0.7534679340680484,1.0278200545253204,10,-1.1000003814697266,2.0249996185302734,5.684998512268066,3.799999237060547,-3.520000457763672,2,-0.031462186058101915,-2.1333240084939797,44.20000076293945,4.249982118589514,44.34000015258789,1.6071703485718314,44.38000106811523,-0.031462186058101915
6713,2006-10-19,43.849998474121094,43.91999816894531,43.34000015258789,43.54999923706055,6366900.0,-0.007469484580696739,1.6363628482005843,1.666659602424448,46.280990432794155,39.712273807406305,-0.1506439864280864,0.582465474019827,4.02821740750781,2.017817773375917,51.28714936962317,0.8400001525878906,-2.1757128938726638,-0.4320016860961928,-2.2992675890907037,1.435264216898318,-1.3656346375934518,0.5016312654010662,-1.8093823856045432,35.9154210679017,-12.715291270351798,0.933632951497256,10,-0.20999908447265625,1.980001449584961,6.097500801086426,4.305000305175781,-3.75,3,-0.02576960758812452,1.305556732929239,44.18000030517578,-2.1333240084939797,44.20000076293945,4.249982118589514,44.34000015258789,-0.02576960758812452
6714,2006-10-20,43.58000183105469,43.900001525878906,43.400001525878906,43.849998474121094,4927400.0,-0.0061572782773470225,1.702682640163309,-0.8999910990170772,51.21953914306615,42.658524173971934,0.29455454972742245,0.6229205679640657,4.22854572552729,2.3586229170497433,52.252931438662095,0.5,-2.034034871593569,-0.5359983444213867,-1.9612953497886778,0.8892986609459044,-1.2486468471050358,0.17665015826226238,-1.4290104165963768,19.04777763312857,-34.117238423751076,0.7126485026836457,10,0.3299980163574219,2.249998092651367,6.414997100830078,4.5749969482421875,-2.75,4,-0.03625520341141408,1.6363628482005843,43.849998474121094,1.305556732929239,44.18000030517578,-2.1333240084939797,44.20000076293945,-0.03625520341141408
6715,2006-10-23,43.68999862670898,43.91999816894531,43.08000183105469,43.29999923706055,7935700.0,0.002524019986981818,-1.0241017014587872,-1.4444601429822563,43.46288252282238,44.7491361904855,0.3113608894327484,0.47589092163946134,4.0509791348764566,2.3207931098868144,52.27162285079838,0.839996337890625,-1.6789934923505854,-0.3870014190673885,-1.8141981750500946,1.0401953369153176,-1.1005997970587416,0.32659695892396456,-1.4330468993465786,40.131456765831814,-14.054047841174459,0.7135983779913518,10,0.24000167846680398,2.050001144409187,6.305000305175788,4.545000076293952,-2.9499969482421804,0,-0.041657124102347454,1.702682640163309,43.58000183105469,1.6363628482005843,43.849998474121094,1.305556732929239,44.18000030517578,-0.041657124102347454
6716,2006-10-24,43.86999893188477,44.18999862670898,43.310001373291016,43.38999938964844,5104900.0,0.004119943026634765,-1.750010430884934,1.2307699831762213,40.63077689609597,44.825399245082416,0.2781908919025753,0.20894221609256647,3.7963703560042816,2.182006436107663,52.16021912891611,0.8799972534179616,-1.2320147436764444,-0.14500102996825603,-1.4885320683714482,1.1985300084349362,-0.8167665491698557,0.5267644892333436,-1.511325304134445,57.66406691596851,4.939898218244302,0.6717655192015967,10,0.07000160217284446,1.8700008392333913,6.124999999999993,4.485000610351555,-3.379997253417976,1,-0.06108959130217728,-1.0241017014587872,43.68999862670898,1.702682640163309,43.58000183105469,1.6363628482005843,43.849998474121094,-0.06108959130217728
6717,2006-10-25,43.02000045776367,44.04999923706055,42.88000106811523,43.709999084472656,6058600.0,-0.01937539308904157,-1.4123738098702399,-1.4374985098824382,46.1052712733791,45.6167563937269,1.0698153720384411,0.9310438251639681,4.527140015411476,3.0813083129997736,52.245558483783896,1.1699981689453196,-0.8107984543311844,-0.8834995269775376,-2.164146021934968,0.3971469679798929,-1.5238227744562565,-0.24317627949881881,-0.5636738056409385,10.686996226064,-43.429500885895635,0.6403232474787155,10,0.7999992370605469,2.719999313354492,6.974998474121094,5.394998550415039,-2.75,2,-0.04602509347205286,-1.750010430884934,43.86999893188477,-1.0241017014587872,43.68999862670898,1.702682640163309,43.58000183105469,-0.04602509347205286
6718,2006-10-26,43.34000015258789,43.47000122070313,42.959999084472656,43.18999862670898,4877300.0,0.007438393570878388,1.4877930777818613,-0.21739394844068058,57.83411150879313,46.546950438999986,0.624200597313461,0.5137322434167473,4.099487815321183,2.8174441235948677,52.07708542833217,0.5100021362304759,-0.3620094609873945,-0.4849998474121122,-1.6964807592816413,0.7264810644574169,-1.0907403033468768,0.12074060852265234,-0.7899265970676481,35.11449937101112,-20.564445770959423,0.6057404559347632,10,0.39999961853027344,1.9200000762939453,6.654998779296875,5.279998779296875,-1.0,3,-0.06183664734056893,-1.4123738098702399,43.02000045776367,-1.750010430884934,43.86999893188477,-1.0241017014587872,43.68999862670898,-0.06183664734056893
6719,2006-10-27,42.84000015258789,43.27999877929688,42.7599983215332,43.04999923706055,4655800.0,-0.011536686622972803,-1.8107924201497383,-1.3999796551548087,47.1655303298981,46.78255966937329,0.9865219528155436,0.9398424598190189,4.475101451462265,3.3758725398922493,51.82237664623064,0.5800018310546875,-0.2764841715183479,-0.9074998855590835,-2.164261304655966,0.3492615335377991,-1.5358805951075283,-0.2791191760106386,-0.19992956980603793,5.594532446260825,-49.15809395275194,0.6283807095484423,10,0.8399982452392578,1.4349994659423828,5.959999084472656,5.779998779296875,0.31999969482421875,4,-0.06395895585218103,1.4877930777818613,43.34000015258789,-1.4123738098702399,43.02000045776367,-1.750010430884934,43.86999893188477,-0.06395895585218103
6720,2006-10-30,43.43000030517578,43.61000061035156,42.86999893188477,42.91999816894531,4394200.0,0.013772179049636346,-1.4262325837356813,-2.4285921889191644,53.1187277172056,47.87983439513978,0.28369727293281954,0.3695785472223889,3.796921683988451,2.8398622331968966,51.10953980385986,0.7700004577636719,-0.20127505909593424,-0.31799983978271484,-1.5742203710832072,0.9382206915177775,-0.9461101054329575,0.3101104258675278,-0.7035325762227842,46.85327557047075,-8.506050816402151,0.6281102656502452,10,0.17499923706054688,0.5,5.069999694824219,5.094999313354492,0.22999954223632812,0,-0.05986641620656952,-1.8107924201497383,42.84000015258789,1.4877930777818613,43.34000015258789,-1.4123738098702399,43.02000045776367,-0.05986641620656952
6721,2006-10-31,43.68000030517578,43.75,42.86000061035156,43.25,7149600.0,0.005756389551998309,2.1228065478978997,0.84313432165991,44.917248942164456,47.85945319624656,-0.05344183611479991,0.06377949613577272,3.4537038575699484,2.6332398703632123,50.28473483909374,0.8899993896484375,-0.2501335132542053,-0.030499839782713423,-1.2450868278627496,1.1840871482973228,-0.637793333822728,0.5767936542573011,-0.9200019836425781,71.31793261297706,17.502827088130616,0.6072934940400172,10,-0.2050018310546875,-0.0149993896484375,3.4574995040893555,3.594999313354492,-0.4399986267089844,1,-0.06730766039762626,-1.4262325837356813,43.43000030517578,-1.8107924201497383,42.84000015258789,1.4877930777818613,43.34000015258789,-0.06730766039762626
6722,2006-11-01,42.11000061035156,43.38000106811523,41.41999816894531,43.25,15121500.0,-0.03594321620547669,1.8000010899123349,-2.6511594897180673,27.10277375114893,45.728540231619306,1.3321378812664264,1.49211915523437,4.915800753241889,4.2436762923449365,49.86494716970422,2.2600021362304688,-0.2999261269209583,-1.4619995117187514,-2.7448847134890215,-0.17911430994848132,-2.1034421126038865,-0.8205569108336164,2.6899986267089844,29.613815414639255,-18.44685987600645,0.6414426008851347,11,0.6949977874755859,1.5550003051757812,4.839999198913574,5.164999008178711,1.5200004577636648,2,-0.0384706461269092,2.1228065478978997,43.68000030517578,-1.4262325837356813,43.43000030517578,-1.8107924201497383,42.84000015258789,-0.0384706461269092
6723,2006-11-02,42.209999084472656,42.560001373291016,41.79999923706055,42.15999984741211,9307400.0,0.002374696572588375,1.0266620551449832,-0.043859003359612375,29.411717868370417,43.30544897887534,1.0896268404976794,1.3693949275553052,4.71392900801947,4.181114766090047,49.00153077558501,0.7600021362304688,-0.32901470065833394,-1.3030010223388686,-2.7224023874947108,0.11640034281697353,-2.012701704916786,-0.5933003397609511,2.522400131225588,33.9055920470992,-9.467134096326923,0.7097006825779197,11,0.5949993133544922,1.2700004577636719,4.7400007247924805,5.065000534057617,1.9000015258789062,3,-0.04596064128849109,1.8000010899123349,42.11000061035156,2.1228065478978997,43.68000030517578,-1.4262325837356813,43.43000030517578,-0.04596064128849109
6724,2006-11-03,42.81999969482422,43.09000015258789,42.29999923706055,42.5,7429600.0,0.01445156653831714,-1.1944432670707412,6.4000915541313805,36.98628078951273,42.585826564063154,0.4028462439070566,0.8137153115868898,4.016392007422439,3.6032173191885875,47.43187277366941,0.8800010681152344,-0.37035696864134593,-0.701000404357913,-2.101841223227275,0.6998404145114492,-1.4014208137925905,-0.0005799949232354606,1.8461514999389692,60.08585517914328,19.755914126561372,0.7004204094346798,11,-0.015001296997070312,0.4099998474121094,4.085000038146973,4.454999923706055,1.2099990844726634,4,-0.011209704475881765,1.0266620551449832,42.209999084472656,1.8000010899123349,42.11000061035156,2.1228065478978997,43.68000030517578,-0.011209704475881765
6725,2006-11-06,43.4900016784668,43.56999969482422,42.95000076293945,43.02000045776367,5040300.0,0.015646940411434995,-1.0327813492758335,1.4687552154113916,44.42700448421902,43.00762962941016,-0.33358921460288116,0.1846858877626545,3.2757952024752086,2.96459066837982,45.551122118270534,0.75,-0.3888702868342193,-0.0509984970092745,-1.4372760674673941,1.335279073448845,-0.7441372822383343,0.6421402882197853,1.1112264557800344,88.84128252313374,49.56180622317922,0.6931387852290615,11,-0.7550029754638672,-0.26000213623046875,3.4149980545043945,3.7849979400634766,0.6099967956542969,0,-0.0075879930631982395,-1.1944432670707412,42.81999969482422,1.0266620551449832,42.209999084472656,1.8000010899123349,42.11000061035156,-0.0075879930631982395
6726,2006-11-07,43.61000061035156,43.77999877929688,43.16999816894531,43.34000015258789,4058700.0,0.002759230334639984,1.0000125072698274,0.5744675670411012,45.59505209101041,42.950938609146974,-0.5524426594966272,0.10886019194322216,3.0470995783355335,2.8800171221691997,44.31183065956517,0.6100006103515696,-0.43119925060736364,0.04450035095214844,-1.3276972768927564,1.4166979787970533,-0.6415984629703004,0.7305991648745973,0.9276029245892374,92.79668961949993,52.29823279731754,0.6860988139224518,11,-1.0100021362304688,-0.3800010681152344,3.294999122619629,3.664999008178711,0.9899978637695312,1,0.0011465085154958032,-1.0327813492758335,43.4900016784668,-1.1944432670707412,42.81999969482422,1.0266620551449832,42.209999084472656,0.0011465085154958032
6727,2006-11-08,43.27999877929688,43.61000061035156,43.0099983215332,43.5,5900000.0,-0.007567113653659252,1.727267998335414,-0.8148179544779969,45.59505209101045,41.591043118282236,-0.20303261100921333,0.3936760984105945,3.2610394303399133,3.247557476758381,43.33561570829891,0.6000022888183594,-0.43734202888664697,-0.24400138854979758,-1.5969307933153232,1.108928016215728,-0.9204660909325568,0.43246331383296166,1.1952526483240078,74.74746890924689,32.27844529357178,0.676464702382762,11,-0.6800003051757884,-0.04999923706055398,3.3850011825561452,3.9950008392333913,1.220001220703118,2,-0.000924147457444402,1.0000125072698274,43.61000061035156,-1.0327813492758335,43.4900016784668,-1.1944432670707412,42.81999969482422,-0.000924147457444402
6728,2006-11-09,42.11000061035156,43.2400016784668,42.040000915527344,43.11000061035156,8554900.0,-0.027033230174326905,-1.1052656235360254,4.5454293244556885,40.027122153209135,40.797886654205676,0.8651181180585752,1.4447904381755166,4.291572485608199,4.441007561390585,43.261748908811356,1.2399978637695384,-0.47476573661388954,-1.291499519348143,-2.6922854973521737,0.10928645865588749,-1.991892508350162,-0.5911065303461243,2.3041457520958133,4.0229759059916965,-39.69812804286606,0.7003929890020163,11,0.48999786376953125,1.1199989318847656,4.062499046325684,5.164999008178711,3.1399993896484375,3,0.036095949554320717,1.727267998335414,43.27999877929688,1.0000125072698274,43.61000061035156,-1.0327813492758335,43.4900016784668,0.036095949554320717
6729,2006-11-10,42.36999893188477,42.75,42.150001525878906,42.150001525878906,4017800.0,0.006174265442050242,-4.4545958974181135,-0.21999740600586648,41.223402366533854,39.476183837464376,0.5938931255896165,1.081959496199083,3.8861296243483068,4.2006226438912435,43.10417772340105,0.6399993896484375,-0.487450039752261,-0.9310010910034094,-2.3245940729673933,0.4625918909605744,-1.627797581985405,-0.23420460002141397,1.984264466692565,18.965426523140664,-24.168355146660062,0.6967964909819927,11,0.22999954223632102,0.710000991821282,3.5349998474121023,4.809999465942376,3.2900009155273366,4,0.041066833191666374,-1.1052656235360254,42.11000061035156,1.727267998335414,43.27999877929688,1.0000125072698274,43.61000061035156,0.041066833191666374
6730,2006-11-13,42.06999969482422,42.43000030517578,42.0099983215332,42.349998474121094,4892400.0,-0.00708046364463788,-1.100001907341357,-1.272736730765855,38.21989345804005,38.73203322811722,0.7606824665424128,1.2681974900004036,4.021626783447701,4.521883365135324,42.969624324543496,0.4200019836425781,-0.6020265954414299,-1.1175003051757812,-2.5244886589462254,0.28948804859466293,-1.8209944820610033,-0.41400612829055916,2.225578399160476,3.3899072188277755,-36.340037829152635,0.7034941768852215,11,0.529998779296875,1.039999008178711,3.002500534057617,4.409999847412109,3.5600013732910085,0,0.04658899687878537,-4.4545958974181135,42.36999893188477,-1.1052656235360254,42.11000061035156,1.727267998335414,43.27999877929688,0.04658899687878537
6731,2006-11-14,42.27000045776367,42.43999862670898,42.0,42.20000076293945,7831400.0,0.004753999628957839,1.146355533225444,-0.25,44.63519149349538,40.68007964393349,0.37955380586797816,0.9657044961549133,3.6544442979574256,4.3443632262490155,42.950887939021385,0.43999862670897727,-0.622444722438253,-0.8209995269775376,-2.200059438463313,0.5580603845082379,-1.5105294827204219,-0.13146957123465342,1.9680660377202344,16.770208410338064,-25.533272986255504,0.689529955742887,11,0.5199985504150391,0.8399982452392578,2.802499771118164,4.209999084472656,3.6899986267089844,1,0.04329306828813406,-1.100001907341357,42.06999969482422,-4.4545958974181135,42.36999893188477,-1.1052656235360254,42.11000061035156,0.04329306828813406
6732,2006-11-15,42.790000915527344,42.9900016784668,42.22999954223633,42.43000030517578,7979200.0,0.012301879634074142,1.0,5.142888283378746,46.175247968633535,42.54269409951828,-0.03782216457346976,0.3543996866310408,2.948258295328948,3.8422715288036073,42.395952130094386,0.7600021362304688,-0.7141209411286837,-0.2314990997314439,-1.5163626775046595,1.0533644780417717,-0.8739308886180552,0.41093268915516745,1.3917042134257898,63.70966501465888,19.650123012179307,0.6424317888866087,11,0.09999847412109375,0.31999778747558594,2.1899986267089844,3.6899986267089844,3.8899993896484375,2,0.04229954475034736,1.146355533225444,42.27000045776367,-1.100001907341357,42.06999969482422,-4.4545958974181135,42.36999893188477,0.04229954475034736
6733,2006-11-16,42.72000122070313,42.97999954223633,42.5099983215332,42.599998474121094,5893600.0,-0.0016358890704957219,-2.1333095976806877,0.3333403975755718,49.112433715386324,43.89004442461534,0.1253065730854317,0.35352776801384067,2.8377364250252057,3.9261226099136977,41.6783094350134,0.470001220703125,-0.7892299497495969,-0.24499893188475852,-1.4746587565785774,0.9846608928090603,-0.8598288442316715,0.36983098046215446,1.406469769049842,72.72727272727344,22.818922795533936,0.6148299123469103,11,0.1699981689453054,0.3899974822997976,2.134998321533196,3.759998321533196,3.6699981689453054,3,0.04166663690155126,1.0,42.790000915527344,1.146355533225444,42.27000045776367,-1.100001907341357,42.06999969482422,0.04166663690155126
6734,2006-11-17,42.0,42.72000122070313,41.70000076293945,42.599998474121094,11167900.0,-0.016853960677187474,1.4285610484918152,-4.999872846334499,39.622638375525725,43.35622596809387,0.8009913573470726,1.0003800312232443,3.343850616889206,4.6557694222513675,41.134289999572324,1.020000457763679,-0.6397120104271465,-0.8860000610351548,-2.151782826290635,0.37978270422032523,-1.5188914436628949,-0.2531086784074148,2.072341533336818,23.255738306039046,-25.92210239177769,0.6328913826277416,11,0.7399997711181641,1.0899982452392578,2.854999542236328,4.479999542236328,4.1399993896484375,4,0.07738095238095233,-2.1333095976806877,42.72000122070313,1.0,42.790000915527344,1.146355533225444,42.27000045776367,0.07738095238095233
6735,2006-11-20,41.86999893188477,42.099998474121094,41.61000061035156,42.04999923706055,7176700.0,-0.0030952635265529826,2.5,0.30000127156897716,36.632191647673075,42.360352585500834,0.7565925694460773,1.0403810860887432,3.235668540009904,4.780068247585653,40.42546143343731,0.48999786376953125,-0.5105825792249021,-0.9250011444091726,-2.208967302206837,0.3589650133884916,-1.5669842233080047,-0.2830180655103405,2.1492957341642125,18.84044349967848,-26.399306657737675,0.6419830788988306,11,0.7400016784667898,1.1399993896484304,2.9850006103515554,4.610000610351555,4.200000762939446,0,0.09051829501340602,1.4285610484918152,42.0,-2.1333095976806877,42.72000122070313,1.0,42.790000915527344,0.09051829501340602
6736,2006-11-21,41.18999862670898,41.43000030517578,41.04999923706055,41.41999816894531,10403700.0,-0.016240752866558128,2.0399621587805363,1.2777730682830553,42.17685530168213,41.98055294224213,1.1814583831508472,1.5908728056455246,3.6801474041234243,5.457220129907618,40.185978444767386,0.8199996948242259,-0.48200541655295126,-1.4710014343261761,-2.8392111927998513,-0.10279167585250093,-2.1551063135630173,-0.786896555089335,2.7773101093979378,7.216454302343507,-38.34751807804404,0.6841048792368376,11,0.9550018310546946,1.635000228881843,3.665000915527351,5.290000915527351,4.70000076293946,1,0.10779321654376561,2.5,41.86999893188477,1.4285610484918152,42.0,-2.1333095976806877,42.72000122070313,0.10779321654376561
6737,2006-11-22,41.040000915527344,41.18000030517578,40.650001525878906,41.16999816894531,5280800.0,-0.0036416051513138425,6.066578505671125,0.5652065745608769,40.13492319786122,41.992530836092364,1.0955010523017208,1.6705797284233554,3.6425067882073563,5.597081387258115,39.79402784573382,0.539997100830071,-0.5656768483627914,-1.5219991683959933,-3.0571814662040566,0.013183129412070116,-2.289590317300025,-0.7544080194919616,2.810615440617717,16.738185479579894,-29.048811470454016,0.7675911489040321,11,0.7800006866455078,1.510000228881836,3.789999008178711,5.439998626708984,5.029998779296875,2,0.11988299364495991,2.0399621587805363,41.18999862670898,2.5,41.86999893188477,1.4285610484918152,42.0,0.11988299364495991
6738,2006-11-24,40.65999984741211,41.0,40.65999984741211,40.77000045776367,1797000.0,-0.00925928507890117,-5.181786655569427,0.8461764188039205,31.05263545352399,40.86244562353571,1.3948752825874564,1.9389165970836686,3.8056306128559427,5.966709152976513,39.3808957492939,0.3800010681152344,-0.6917818612889803,-1.7680002212524428,-3.4754407790033284,-0.06055966350155728,-2.6217205001278856,-0.914279942377,2.9985796189169847,0.48301077329637643,-41.698531758977616,0.8537202788754444,11,1.1600017547607422,1.760000228881836,3.9825000762939453,5.819999694824219,5.5,4,0.1480570703481403,6.066578505671125,41.040000915527344,2.0399621587805363,41.18999862670898,2.5,41.86999893188477,0.1480570703481403
6739,2006-11-27,40.099998474121094,40.599998474121094,40.0099983215332,40.56999969482422,7775300.0,-0.01377278345776134,1.2264207980652964,4.272714662227771,19.677968588459763,38.8022317491379,1.7869292458672064,2.406501456940987,4.1377759388502255,6.505950007879136,38.973208117336966,0.6500015258789062,-0.8247319132892983,-2.1910015106201186,-4.176336952082117,-0.20566606915812002,-3.183669231351118,-1.1983337898891193,3.378066315780991,4.306227082158352,-30.652393386320888,0.9926677207309998,11,1.4000015258789062,2.0,4.635001182556152,6.380001068115234,5.400001525878906,0,0.15685788416143343,-5.181786655569427,40.65999984741211,6.066578505671125,41.040000915527344,2.0399621587805363,41.18999862670898,0.15685788416143343
6740,2006-11-28,40.83000183105469,40.95000076293945,39.90999984741211,40.099998474121094,7508100.0,0.018204573184827044,1.1443290860468776,-1.5531945977533927,27.580671558499617,36.90728508969393,0.963898891641982,1.5512593560704673,3.2011098462179177,5.754430169147383,38.84344151682394,1.0400009155273438,-0.8075198625597437,-1.330998229980466,-3.3426270093634116,0.6806305494024798,-2.3368126196719388,-0.32518384028899305,2.3706176413778834,60.52642806411701,31.525532951198493,1.0058143896914733,11,0.6199989318847656,1.2199974060058594,4.0399980545043945,5.649997711181641,4.85999679565429,1,0.1300513671433403,1.2264207980652964,40.099998474121094,-5.181786655569427,40.65999984741211,6.066578505671125,41.040000915527344,0.1300513671433403
6741,2006-11-29,40.7400016784668,41.310001373291016,40.5,40.77999877929688,8454400.0,-0.002204265210672518,-2.1153871547518617,-0.05479029712698109,28.691309855035186,34.96462529929411,0.9097109067181393,1.4858913264114832,3.063343880099154,5.808120945937048,38.72016563824287,0.8100013732910156,-0.826439172512714,-1.273998451232913,-3.247575711412132,0.6995788089463062,-2.260787081322519,-0.28720982114330695,2.1315558314637286,59.28578045896208,34.58144201488412,0.9867886300896085,11,0.7049980163574219,1.30999755859375,4.094998359680176,5.739997863769531,5.189998626708984,2,0.13082959736780286,1.1443290860468776,40.83000183105469,1.2264207980652964,40.099998474121094,-5.181786655569427,40.65999984741211,0.13082959736780286
6742,2006-11-30,40.4900016784668,41.099998474121094,40.34000015258789,40.97999954223633,5427700.0,-0.006136474955820592,1.0821993687422922,12.250834525510461,33.92859710855305,33.277532342979306,0.8930608548612327,1.695216894734429,3.076687149226757,6.018871516842651,37.813986860936986,0.7599983215332031,-0.8050858341285618,-1.4429985046386733,-3.5297194059128003,0.6437223966354537,-2.4863589552757404,-0.39963805400160624,2.0854000652118856,41.42865706453916,13.525467461205992,1.0433604506370648,11,0.8249988555908203,1.4899978637695312,4.349998474121094,5.989997863769531,5.090000152587891,3,0.13336620121834764,-2.1153871547518617,40.7400016784668,1.1443290860468776,40.83000183105469,1.2264207980652964,40.099998474121094,0.13336620121834764
6743,2006-12-01,40.27000045776367,40.900001525878906,40.04999923706055,40.45000076293945,7630000.0,-0.005433470278666919,-1.7419307204823724,0.3673491630984819,29.00004730217387,32.09724444594021,0.8146510423698956,1.8576699625408608,3.1709090909054254,6.199382589950773,36.931306286257794,0.8500022888183594,-0.8766797718608217,-1.5659997940063448,-3.775266380129665,0.6432667921169752,-2.670633087068005,-0.4613665009446848,2.0388610962883504,25.714301284461666,-3.1823319666711782,1.1046332930616605,12,0.7349987030029297,1.5749988555908203,4.5099992752075195,6.209999084472656,5.790000915527351,4,0.14402779168437685,1.0821993687422922,40.4900016784668,-2.1153871547518617,40.7400016784668,1.1443290860468776,40.83000183105469,0.14402779168437685
6744,2006-12-04,42.34000015258789,42.34000015258789,40.65999984741211,40.849998474121094,11310600.0,0.0514030213879757,1.2550314264135485,-8.277773068282965,51.994092579267566,33.80412232722849,-1.3433112335066397,-0.26365144044802946,0.9766027984776002,4.106159270743717,36.06936502207264,2.0699996948242188,-0.960561960433985,0.5279998779296875,-1.646412107859419,2.702411863718794,-0.5592061149648657,1.6152058708242407,-2.4300003051757812,100.0,65.07301117922503,1.087205992894554,12,-1.2150001525878906,-0.49500083923339844,2.1599998474121094,4.1399993896484375,3.8600006103515625,0,0.0902220047486404,-1.7419307204823724,40.27000045776367,1.0821993687422922,40.4900016784668,-2.1153871547518617,40.7400016784668,0.0902220047486404
6745,2006-12-05,43.15999984741211,43.27999877929688,42.31999969482422,42.599998474121094,10893900.0,0.019367021536822016,1.399999999999975,0.3758394244677991,56.02164103061769,35.342431852665776,-2.1915452069589634,-1.1696080798842843,0.11760019949429079,3.2743342568511125,35.453671295041275,0.9599990844726634,-1.0561707862599974,1.364499664306642,-0.7607515097167479,3.489750838330032,0.3018740772949471,2.427125251318337,-3.201399993896487,96.28486226342652,56.6214071185933,1.0626255870116936,12,-1.5650005340576172,-1.3150005340576172,0.8174991607666016,3.3199996948242188,2.9300003051757812,1,0.054216871196958394,1.2550314264135485,42.34000015258789,-1.7419307204823724,40.27000045776367,1.0821993687422922,40.4900016784668,0.054216871196958394
6746,2006-12-06,43.65999984741211,44.52000045776367,43.04999923706055,43.20000076293945,10053700.0,0.01158480078238422,-2.8684133915574965,0.8214249221735547,55.90229414757637,37.09436195818968,-2.5751321496184687,-1.7556850902068888,-0.43702906620007553,2.7571531413678088,35.26526064593255,1.470001220703125,-1.0083629488998938,1.8619997024536161,-0.272336719842059,3.9963361247492912,0.7948314913057786,2.9291679136014537,-3.5685440368652337,80.76061799785627,42.31551645494185,1.0671682111478358,12,-1.4449996948242188,-1.4449996948242188,0.10750007629394531,2.8199996948242188,2.8499984741210938,2,0.04649562039375943,1.399999999999975,43.15999984741211,1.2550314264135485,42.34000015258789,-1.7419307204823724,40.27000045776367,0.04649562039375943
6747,2006-12-07,43.2400016784668,44.150001525878906,43.11999893188477,43.68999862670898,5603800.0,-0.009619747375473442,-1.9855042016807132,-0.9782561823097055,53.36787641574831,39.5738331762146,-2.022983912033915,-1.4111894601585249,-0.08218020476144261,3.154479408246061,34.95018016936762,1.0300025939941335,-0.9347162663466904,1.4440013885498075,-0.6845553406058471,3.572558117705462,0.37972302397197666,2.5082797531276384,-2.8828331890869165,71.3646883726011,35.717041889970396,1.0642783645778282,12,-1.0250015258789062,-1.0250015258789062,0.3299980163574219,3.2399978637695312,3.1599998474121023,3,0.06221088164408162,-2.8684133915574965,43.65999984741211,1.399999999999975,43.15999984741211,1.2550314264135485,42.34000015258789,0.06221088164408162
6748,2006-12-08,43.63000106811523,43.86000061035156,43.04999923706055,43.150001525878906,4388800.0,0.009019411991434856,-1.3823425465193904,-1.0666728832525187,61.02841922420754,44.168327691297684,-2.176238619237232,-1.7723445473436854,-0.5231794144319153,2.729315671426974,33.9453949348967,0.8100013732910156,-0.849372054368196,1.75800075531005,-0.5209889974430268,4.036990508063127,0.6185058789335116,2.8974956316865885,-3.02306266063232,76.9430246393825,38.08676715910099,1.139494876376538,12,-1.4150009155273366,-1.4150009155273366,-0.3950014114379812,2.849998474121101,2.379997253417976,4,0.04469403427002261,-1.9855042016807132,43.2400016784668,-2.8684133915574965,43.65999984741211,1.399999999999975,43.15999984741211,0.04469403427002261
6749,2006-12-11,44.11000061035156,44.18000030517578,43.209999084472656,43.45000076293945,5560700.0,0.011001593639361928,1.4250053644231457,1.375000993411714,64.47029194256264,48.26717440063802,-2.265882201254371,-2.229617383058617,-1.0328889121529699,2.2236114840543664,32.98365742061488,0.970001220703125,-0.7137262529125081,2.1510002136230497,-0.3317735029938831,4.6337739302399825,0.9096133553145833,3.392387071931516,-3.2682784798518085,81.36364976236177,38.3241786667656,1.2413868583084664,12,-1.8250007629394531,-1.8950004577636719,-0.9675016403198242,2.3699989318847656,1.6899986267089844,0,0.044207679346117246,-1.3823425465193904,43.63000106811523,-1.9855042016807132,43.2400016784668,-2.8684133915574965,43.65999984741211,0.044207679346117246
6750,2006-12-12,44.02999877929688,44.29999923706055,43.75,44.0099983215332,4382600.0,-0.0018136891849397374,-1.0370451478909555,0.030303730890395994,69.88794732514523,52.84457856398358,-1.8821536781046788,-2.1030741905219728,-0.9528683969528728,2.2867628303730854,31.91607496612742,0.5499992370605469,-0.47198262756785425,1.9729984283447308,-0.6773012148338537,4.623298071523315,0.6478486067554385,3.298148249934023,-2.9675799491612906,66.6665801656672,18.306913115447763,1.3251498215892934,12,-1.7449989318847727,-1.8149986267089915,-1.0124998092651438,2.450000762939446,1.5500030517578054,1,0.04928462511479603,1.4250053644231457,44.11000061035156,-1.3823425465193904,43.63000106811523,-1.9855042016807132,43.2400016784668,0.04928462511479603
6751,2006-12-13,44.099998474121094,44.41999816894531,43.70000076293945,44.20000076293945,3756400.0,0.0015898182322260368,1.6666713761947485,-4.999999999998224,71.67135488653719,57.03821831709293,-1.592928835895691,-2.138592275573451,-1.0545959890130447,2.186895863498016,30.821416821715186,0.7199974060058594,-0.08268318143895215,1.951498222351077,-0.851712215034901,4.754708659737055,0.5498930036580845,3.3531034410440697,-2.8301247463278187,76.64233983131786,23.27967193042131,1.401605218692989,12,-1.8149986267089844,-1.8849983215332031,-1.1174993515014648,2.3800010681152344,1.4099998474121094,2,0.04512475617509537,-1.0370451478909555,44.02999877929688,1.4250053644231457,44.11000061035156,-1.3823425465193904,43.63000106811523,0.04512475617509537
6752,2006-12-14,44.599998474121094,44.79999923706055,43.97000122070313,44.0,5110100.0,0.011337868873020795,-1.515160622839803,-5.999847415601755,77.4373005985034,62.42013535001843,-1.6188551660577062,-2.6309281953756027,-1.5956750921643987,1.6506912843080102,30.60307675709228,0.8299980163574148,0.2575298676236386,2.3609983444213896,-0.6393511954529458,5.361347884295725,0.8608235744842219,3.8611731143585573,-3.1351171425295945,88.57138497488839,27.341672726740434,1.500174769937166,12,-1.8699989318847656,-2.2449989318847656,-1.6849994659423828,1.8800010681152344,0.5400009155273438,3,0.04282511015152557,1.6666713761947485,44.099998474121094,-1.0370451478909555,44.02999877929688,1.4250053644231457,44.11000061035156,0.04282511015152557
6753,2006-12-15,44.5,45.11000061035156,44.47999954223633,44.70000076293945,5807800.0,-0.0022421183305447734,-4.249972184693634,-0.33333545261498165,82.73810064441132,65.83613624614551,-0.9562952477163194,-2.51993777047867,-1.4907301177714203,1.7199229598948875,30.464634073728096,0.6300010681152344,0.6177093579412656,2.171999931335449,-0.9896885265683864,5.333688389239285,0.5911557023835314,3.752844160287367,-2.7683092359709747,67.89473050189329,-0.5133021474583188,1.5808442289519162,12,-0.7849998474121094,-1.989999771118164,-1.585000991821289,1.9799995422363281,0.6899986267089773,4,0.04269666350289669,-1.515160622839803,44.599998474121094,1.6666713761947485,44.099998474121094,-1.0370451478909555,44.02999877929688,0.04269666350289669
6754,2006-12-18,45.25,45.84000015258789,44.5,44.5,8003700.0,0.016853932584269593,-2.573333740234375,-3.7499856949398236,82.78931431643893,68.81032216679233,-1.3970129185949034,-3.176850631874572,-2.2034328982075806,0.9444824252917243,29.909289659928916,1.3400001525878906,0.9925507840758101,2.759499931335448,-0.6551642843111054,6.174164146982001,1.0521678235121712,4.466832039158724,-3.1804782513387195,72.42989154848232,2.899933884745167,1.7073321078232773,12,-0.8050003051757812,-2.375,-2.335000991821289,1.2299995422363281,0.15000152587889914,0,0.016795543017308345,-4.249972184693634,44.5,-1.515160622839803,44.599998474121094,1.6666713761947485,44.099998474121094,0.016795543017308345
6755,2006-12-19,45.65999984741211,45.93999862670898,44.65999984741211,45.16999816894531,5967400.0,0.009060770108554994,1.4380946844879958,0.6533355712890625,84.84419171616057,72.02608856330167,-1.581394776424986,-3.46606153971382,-2.5844646200468446,0.5196304643874257,29.28675449706921,1.279998779296868,1.4655168134517353,2.9799997329711942,-0.7000225049888442,6.660021970931233,1.1399886139911786,4.82001085195121,-3.138020690279639,87.50004257478714,15.985468687402133,1.8400111189800186,12,-1.1650009155273438,-2.7350006103515625,-2.820000648498535,0.8199996948242188,-0.4199981689453125,1,0.00306612768542025,-2.573333740234375,45.25,-4.249972184693634,44.5,-1.515160622839803,44.599998474121094,0.00306612768542025
6756,2006-12-20,45.63000106811523,46.13000106811523,44.900001525878906,44.900001525878906,4481900.0,-0.0006570034909577638,-2.3698638727039754,1.4897898809662684,87.57311507006999,75.82667063600408,-1.3885889558310893,-3.253165210694256,-2.526216141897031,0.536847003836705,28.302153511945615,1.229999542236321,1.6708228814700803,2.7280008316039996,-1.106026803325996,6.562028466533995,0.8109870141390019,4.645014649068997,-2.6294991852420466,76.85185021660756,1.4683409538587142,1.9170138174649993,12,-1.0400009155273366,-2.6100006103515554,-2.7750024795532156,0.8499984741211009,-0.3300018310546804,2,-0.001095753580761527,1.4380946844879958,45.65999984741211,-2.573333740234375,45.25,-4.249972184693634,44.5,-0.001095753580761527
6757,2006-12-21,45.959999084472656,46.38999938964844,45.65999984741211,45.849998474121094,4489000.0,0.007232040513538873,-1.9796029583495522,0.15068586209599602,90.93528236197506,79.14965542908936,-1.4440357927673162,-3.3683683404158558,-2.8554630020242797,0.1971332423992891,27.08193487741316,0.7599983215332102,1.8041334670090734,2.8119989395141616,-1.1482746803350707,6.772272559363394,0.8318621295895454,4.792135749438778,-2.4587773319607464,77.48689321842639,-4.006788584911348,1.9801368099246155,12,-1.1599998474121094,-2.809999465942383,-3.010000228881836,0.5200004577636719,-0.21999740600585938,3,-0.009791139510520241,-2.3698638727039754,45.63000106811523,1.4380946844879958,45.65999984741211,-2.573333740234375,45.25,-0.009791139510520241
6758,2006-12-22,46.68000030517578,47.27999877929688,46.09000015258789,47.0099983215332,7192900.0,0.015665823216832298,1.7356323855041043,-2.99996532112637,88.75003831730818,81.84740502628331,-1.8840214962778674,-3.809560000131981,-3.580838191282652,-0.5444627362954435,26.00533632353461,1.3199996948242259,1.934638432147068,3.2310001373291044,-0.8464281881556346,7.308428462813843,1.1922859745867385,5.26971430007147,-2.6587985779792973,78.41731159778233,-0.7050649245604177,2.0387141627423695,12,-1.1900005340576172,-3.085000991821289,-3.6800012588500977,-0.20000076293945312,-1.3600006103515625,4,-0.03299059351883915,-1.9796029583495522,45.959999084472656,-2.3698638727039754,45.63000106811523,1.4380946844879958,45.65999984741211,-0.03299059351883915
6759,2006-12-26,46.38999938964844,46.86000061035156,46.04999923706055,46.86000061035156,3720000.0,-0.006212530283449702,2.4468054022466075,1.4242546845919983,81.85406476262708,83.17697363044795,-1.3819140891037662,-3.1875962198946297,-3.2938890442401956,-0.28850046990469025,24.459142240202063,0.8100013732910156,2.1298683878683633,2.6264991760253906,-1.3318686910354671,6.584867043086248,0.6473152424949618,4.6056831095558195,-1.7170382520318768,66.03054379842065,-10.469762848552676,1.9791839335304289,12,-0.8999996185302734,-2.7950000762939453,-3.390000343322754,0.09000015258789062,-1.4899978637695312,1,-0.025867660675314208,1.7356323855041043,46.68000030517578,-1.9796029583495522,45.959999084472656,-2.3698638727039754,45.63000106811523,-0.025867660675314208
6760,2006-12-27,46.13999938964844,46.7599983215332,45.7599983215332,46.7400016784668,4070400.0,-0.005389092547731011,2.1250216068331236,1.2765972988766963,75.72615831956902,83.62750734522929,-0.8952833505148377,-2.655538304013831,-3.048619209063915,-0.07833021111472505,23.24929865808588,1.0,2.23996077490429,2.110999298095706,-1.7294706205651238,5.951469216756536,0.19076433876529109,4.031234257426121,-0.9456307236958139,52.10081070424506,-22.874938633765154,1.9202349593304142,12,-0.5149993896484304,-2.5450000762939453,-3.2250003814697266,0.3400001525878906,-0.779998779296875,2,-0.01603809869003936,2.4468054022466075,46.38999938964844,1.7356323855041043,46.68000030517578,-1.9796029583495522,45.959999084472656,-0.01603809869003936
6761,2006-12-28,46.06999969482422,46.68000030517578,46.04999923706055,46.20000076293945,2580200.0,-0.0015171152091502105,-6.411690788735555,0.2166676203373451,81.65547716599404,84.09619363050601,-0.5771445682258758,-2.282794725244763,-2.979747318107542,-0.045778219784025964,22.53831744318882,0.6300010681152344,2.2881396644592655,1.7744997024536104,-1.8379486161193341,5.386948021026555,-0.03172445683286185,3.5807238617400827,-0.45850500620274204,25.30864924306455,-48.0533094479637,1.8062241592864723,12,-0.1900005340576172,-2.4750003814697266,-3.260000228881836,0.4099998474121094,-0.6399993896484375,3,-0.018016019575764597,2.1250216068331236,46.13999938964844,2.4468054022466075,46.38999938964844,1.7356323855041043,46.68000030517578,-0.018016019575764597
6762,2006-12-29,45.88999938964844,46.36000061035156,45.7599983215332,46.20000076293945,2788000.0,-0.003907104544565554,-1.1052582266451618,2.3846063558202997,76.52581234726657,83.4059393752677,-0.21782027993148034,-1.7681514180167497,-2.8023449157655023,0.08800263862882929,21.51567010038042,0.6000022888183594,2.311830607954384,1.3244995117187486,-1.8738250728746237,4.522824096312121,-0.27466278057794113,2.9236618040154383,1.3899993896484446,8.552699273952863,-61.69778717219828,1.5991622922966864,12,0.0,-2.2950000762939453,-3.4049997329711914,0.4349994659423828,-0.13000106811523438,4,-0.012856835049794735,-6.411690788735555,46.06999969482422,2.1250216068331236,46.13999938964844,2.4468054022466075,46.38999938964844,-0.012856835049794735
6763,2007-01-03,46.06999969482422,46.68999862670898,45.599998474121094,45.88999938964844,6294500.0,0.003922429888207457,-1.8684133915574777,-0.5806435734941242,74.74746890924679,82.51240099669081,-0.1695229345132958,-1.5719455246441214,-2.9722664946390154,-0.12247084580038603,20.323776079950456,1.0900001525878835,2.3323612518491217,1.2144998550415025,-1.3285726992502518,3.7575724093332568,-0.05703642210437465,2.4860361321873796,1.179599075317391,37.30162094083596,-30.240111126378252,1.2715362771458762,1,-0.10000038146972656,-2.4750003814697266,-3.884998321533203,0.005001068115234375,-0.6399993896484375,2,-0.00716296979690445,-1.1052582266451618,45.88999938964844,-6.411690788735555,46.06999969482422,2.1250216068331236,46.13999938964844,-0.00716296979690445
6764,2007-01-04,46.15999984741211,46.27999877929688,45.72000122070313,45.77999877929688,3681800.0,0.001953552272282666,-1.2400073242746934,2.111113465858478,76.82622745411537,81.62151607868579,-0.1305985986208853,-1.434642142647192,-3.042230179309037,-0.25183153168822514,21.071414241325257,0.55999755859375,2.2720836189264304,1.1135000228881822,-1.1972823594534248,3.424282405229789,-0.04189116828261774,2.268891214058982,1.023614910888682,48.27598680640738,-18.57602508982216,1.155391191170803,1,-0.06999969482421875,-2.565000534057617,-4.039999008178711,-0.3099994659423828,-1.0600013732910156,3,-0.018197577022630473,-1.8684133915574777,46.06999969482422,-1.1052582266451618,45.88999938964844,-6.411690788735555,46.06999969482422,-0.018197577022630473
6765,2007-01-05,45.5,46.31000137329102,45.38999938964844,46.0099983215332,3680900.0,-0.014298090329155633,-1.5205549604159785,-1.3420970737339004,65.35090214292401,79.15238130900289,0.5635855246608443,-0.6222498947452522,-2.3729960793249916,0.3656880760483432,22.69140956644642,0.9200019836425852,2.1804025927833166,0.3365001678466797,-1.8026904069600818,2.475690742653441,-0.733095119556701,1.4060954552500604,1.620270106933603,8.461590377567266,-54.79112026286785,1.069595287403381,1,0.8349990844726562,-1.9050006866455078,-3.700000762939453,-0.345001220703125,-0.4500007629394531,4,-0.013186779651013003,-1.2400073242746934,46.15999984741211,-1.8684133915574777,46.06999969482422,-1.1052582266451618,45.88999938964844,-0.013186779651013003
6766,2007-01-08,45.68999862670898,45.7400016784668,44.93000030517578,45.36999893188477,4720800.0,0.0041757939936037936,2.8570961472089516,-0.6274524470241245,62.82354271701822,76.02885468178548,0.42800148931110726,-0.6876231615667265,-2.5571650981715734,0.13005063213219614,23.62366110412522,0.8100013732910156,2.0375254944322165,0.42499885559081463,-1.6036014667589882,2.4535991779406174,-0.5893013055840868,1.439299016765716,1.326455237187517,43.18176399572557,-16.17149235579563,1.0143001611749016,1,0.41500091552735086,-2.0249996185302663,-3.9399986267089773,-0.5849990844726491,-0.759998321533196,0,-0.007222543801183368,-1.5205549604159785,45.5,-1.2400073242746934,46.15999984741211,-1.8684133915574777,46.06999969482422,-0.007222543801183368
6767,2007-01-09,45.93000030517578,46.08000183105469,45.599998474121094,45.75,3792500.0,0.005252827438837038,1.0,0.5625014901175655,66.28702168555762,73.5329639449243,0.20483787002948617,-0.7544446949928698,-2.7610259506748065,-0.1711037434689331,24.722871949134458,0.48000335693359375,1.8351346525317567,0.5305006027221708,-1.277498892311499,2.3385000977558406,-0.37349914479466406,1.4345003502390057,0.9195372740230567,56.818236004274425,-1.3944940584859964,0.9039997475168334,1,-0.034999847412109375,-2.2650012969970703,-4.182500839233398,-0.9150009155273438,0.1699981689453125,1,-0.010886130996686672,2.8570961472089516,45.68999862670898,-1.5205549604159785,45.5,-1.2400073242746934,46.15999984741211,-0.010886130996686672
6768,2007-01-10,45.58000183105469,45.93999862670898,45.45000076293945,45.59000015258789,3663400.0,-0.007620258475845354,-2.6296076519871185,-0.05554613656593057,54.135363505469634,70.45310824968459,0.4273308252378598,-0.264423750522667,-2.38852464281139,0.12019545792420416,25.8752537077606,0.48999786376952414,1.6063862696192857,0.08300209045410156,-1.5221492078372378,1.688153388745441,-0.7195735586915717,0.8855777395997748,1.1159727662223062,47.10152338988087,-8.92812790389474,0.80257564914567,1,0.2649974822998047,-1.9150028228759766,-3.932501792907715,-0.56500244140625,0.4299964904785156,2,0.003949023327065371,1.0,45.93000030517578,2.8570961472089516,45.68999862670898,-1.5205549604159785,45.5,0.003949023327065371
6769,2007-01-11,46.06000137329102,46.099998474121094,45.47000122070313,45.58000183105469,4501600.0,0.010530924154314114,1.2500153270798593,-48.008012209081215,54.9261301282341,68.14199400620294,-0.11667083906678499,-0.6227736058273976,-2.8238607944533882,-0.4206192471927963,26.868052933594004,0.6299972534179616,1.3214936151856165,0.4655015945434613,-1.0171350952946838,1.9481382843816064,-0.27581675037561126,1.2068199394625339,0.4946952806178757,81.8840719926803,28.60275164910079,0.7413183449190717,1,-0.2500019073486399,-2.0900020599365305,-4.635002136230476,-1.0450019836425852,0.259998321533196,3,-0.013677834331992877,-2.6296076519871185,45.58000183105469,1.0,45.93000030517578,2.8570961472089516,45.68999862670898,-0.013677834331992877
6770,2007-01-12,46.20000076293945,46.38999938964844,45.599998474121094,46.06000137329102,3305300.0,0.0030395003359597883,2.038484675088399,0.2916656732549539,56.83453171597424,65.38411117842296,-0.2763221996507852,-0.62385155546297,-2.9356695043746086,-0.6054296745201242,27.911469902494524,0.7900009155273438,1.0569138984051705,0.49700088500976847,-0.8108722390380905,1.8048740090576274,-0.156935677014161,1.150937447033698,0.22472018307079367,86.9863872703995,35.1710956397594,0.65393656202393,1,-0.3900012969970703,-1.4000015258789062,-4.715001106262207,-1.6650009155273438,-0.31999969482422586,4,-0.023809572957859237,1.2500153270798593,46.06000137329102,-2.6296076519871185,45.58000183105469,1.0,45.93000030517578,-0.023809572957859237
6771,2007-01-16,46.09000015258789,46.4000015258789,45.9000015258789,46.0099983215332,2725900.0,-0.0023809655527062823,-2.3333841967394977,0.5714441416894023,51.64558282285611,62.61964123126623,-0.18236365581307012,-0.3764201673703127,-2.806234680526181,-0.5443684168650762,28.907970367415736,0.5,0.8676969616687273,0.28750019073486044,-0.7892569185462222,1.364257300015943,-0.2508783639056773,0.8258787453753982,-1.1599998474121094,67.36830270200865,18.023675184737343,0.5383785546405401,1,-0.2800006866455078,-0.9250011444091797,-4.370000839233398,-2.5400009155273438,-0.4799995422363281,1,-0.022564567413414283,2.038484675088399,46.20000076293945,1.2500153270798593,46.06000137329102,-2.6296076519871185,45.58000183105469,-0.022564567413414283
6772,2007-01-17,46.5099983215332,46.54999923706055,45.79999923706055,45.9900016784668,3922900.0,0.009112566013340206,1.500006357844945,6.499809269502194,47.67120424320017,59.61116737948328,-0.5645328537055079,-0.6808992007817523,-3.150904002886797,-1.0086460646622228,29.678159983652066,0.75,0.7462365270417664,0.6119983673095675,-0.34818988440127185,1.5721866190204068,0.13190424145415136,1.0920924931649836,-1.5505979919433628,96.36354808952761,48.60220278447909,0.48009412585541816,1,-0.7699985504150391,-1.3449993133544922,-4.2949981689453125,-3.3049983978271484,-1.1899986267089844,2,-0.033971147567767424,-2.3333841967394977,46.09000015258789,2.038484675088399,46.20000076293945,1.2500153270798593,46.06000137329102,-0.033971147567767424
6773,2007-01-18,46.4000015258789,46.599998474121094,46.02999877929688,46.52000045776367,3236900.0,-0.0023650139674027404,3.0714996117112805,-0.23076866646127223,50.14412326661805,56.64648913642801,-0.4501395005091453,-0.4440261187682708,-2.9685271583084187,-0.9405051765749377,30.24556562374211,0.5699996948242116,0.6005260876329075,0.407001495361321,-0.31795490114300407,1.131957891865646,0.04452329710915848,0.7694796936134836,-1.3769772399902322,82.30111200383422,35.32843314154465,0.3624781982521619,1,-0.6350021362304616,-1.2350025177001882,-4.1850013732910085,-3.460000991821282,-0.8800010681152273,3,-0.006465582799398906,1.500006357844945,46.5099983215332,-2.3333841967394977,46.09000015258789,2.038484675088399,46.20000076293945,-0.006465582799398906
6774,2007-01-19,46.0099983215332,46.5,46.0099983215332,46.4900016784668,3092400.0,-0.0084052411965585,-1.0416593817054756,4.000063578853436,48.199429591298674,54.74076996402519,-0.09348231182863032,0.0061488548397790055,-2.528848608080189,-0.5904201710961416,30.259618906265462,0.4900016784667969,0.48949603316296475,-0.021001625061032314,-0.6560778267161282,0.6140745765940636,-0.3385397258885803,0.29653647576651565,-0.8923555843505895,40.99998474121094,-5.104090160266864,0.31753810082754846,1,-0.24499893188476562,-0.7649993896484375,-3.7949981689453125,-3.069997787475586,-1.3899993896484304,4,0.0,3.0714996117112805,46.4000015258789,1.500006357844945,46.5099983215332,-2.3333841967394977,46.09000015258789,0.0
6775,2007-01-22,45.79999923706055,46.209999084472656,45.4900016784668,46.209999084472656,3933400.0,-0.004564205436503488,2.512183775435201,0.8541603751092745,46.39999023436506,52.91593079928595,0.18276675524389674,0.23945088708317996,-2.2921896584970085,-0.41653684435895855,29.86829475435364,0.7199974060058594,0.37370976750522544,-0.23800067901611044,-0.858784347890925,0.38278298985870407,-0.5483925134535212,0.07239115542130037,-0.5934151556616243,27.927788603301266,-19.947261671779522,0.3103918344374088,1,0.22500038146972656,-0.3099994659423828,-3.549999237060547,-3.0450000762939453,-1.0999984741210938,0,0.011353721974364017,-1.0416593817054756,46.0099983215332,3.0714996117112805,46.4000015258789,1.500006357844945,46.5099983215332,0.011353721974364017
6776,2007-01-23,45.58000183105469,45.91999816894531,45.31000137329102,45.77000045776367,3020600.0,-0.004803436892370949,1.489813077563829,0.4634114571218564,45.91031520124325,50.65185230102881,0.43082622810349136,0.48012676479859095,-2.0514076238913503,-0.25314236494296694,29.20653161732999,0.6099967956542898,0.2283792380729679,-0.4554981231689439,-1.0835599566289744,0.17256371029108664,-0.7695290398989627,-0.14146720643892507,-0.2898128860924345,20.93031508287331,-30.600217574712293,0.3140309167300155,1,0.3749980926513672,-0.09000205993652344,-3.3300018310546875,-3.075002670288086,-0.9500007629394602,1,0.006581817134902801,2.512183775435201,45.79999923706055,-1.0416593817054756,46.0099983215332,3.0714996117112805,46.4000015258789,0.006581817134902801
6777,2007-01-24,45.5099983215332,45.93999862670898,45.1500015258789,45.52999877929688,4264300.0,-0.0015358382340781018,-1.1351444699332012,0.10526632802621845,42.39127843273844,49.34695395961423,0.4861063913693613,0.5425031999768066,-1.9503658256581744,-0.24136219366160105,28.221553339132715,0.7899971008300781,0.1717323298530431,-0.5030015945434556,-1.1732756102899558,0.16727242120304453,-0.8381386024167057,-0.16786458667020554,1.0900001525878906,24.82741747082445,-27.32554825264635,0.3351370078732498,1,0.3650016784667969,0.11500167846680398,-3.259998321533203,-3.0049991607666016,-1.3499984741210938,2,0.002197369644178604,1.489813077563829,45.58000183105469,2.512183775435201,45.79999923706055,-1.0416593817054756,46.0099983215332,0.002197369644178604
6778,2007-01-25,45.13999938964844,45.540000915527344,45.04999923706055,45.27000045776367,4029200.0,-0.008130058130758067,-2.1612871469882484,6.499904634748788,37.12119095761539,47.36862738510104,0.8796297411961334,0.833971757568051,-1.5152697740442918,0.06399834251793379,26.524138857346752,0.4900016784667969,0.10968308129561422,-0.7960004806518555,-1.4967789539412877,-0.09522200736242326,-1.1463897172965716,-0.44561124400713936,1.430999145507812,6.2069038091705275,-44.518230845857225,0.350389236644716,1,0.6849994659423828,0.7399997711181641,-2.5974998474121094,-2.635000228881836,-1.2299995422363281,3,0.003987600966097071,-1.1351444699332012,45.5099983215332,1.489813077563829,45.58000183105469,2.512183775435201,45.79999923706055,0.003987600966097071
6779,2007-01-26,45.18999862670898,45.34000015258789,44.79999923706055,45.20000076293945,3438600.0,0.0011076481554406215,2.7241324879640105,0.07693887731452985,45.37310645527505,46.0951356894678,0.7747116236335074,0.7267213473528216,-1.5066305396572872,-0.054038505212893995,24.650647124235956,0.5400009155273438,0.00557509046785043,-0.6860012054443416,-1.4274197499700705,0.05541733908138724,-1.056710477707206,-0.3152919331814772,1.3201599365234458,27.65953417400923,-27.23799844887389,0.3707092722628658,1,0.510000228881843,0.7000007629394602,-2.077498435974114,-2.6799983978271413,-0.7399978637695241,4,0.007302541294162523,-2.1612871469882484,45.13999938964844,-1.1351444699332012,45.5099983215332,1.489813077563829,45.58000183105469,0.007302541294162523
6780,2007-01-29,45.4000015258789,45.58000183105469,44.93000030517578,45.22999954223633,3658100.0,0.004647110102937724,1.4528239417865652,-16.99656750570804,45.69737102753488,45.43422326776544,0.4909204384774526,0.48321165782429176,-1.6446743653549234,-0.3377757679568276,23.245413147984667,0.6500015258789062,-0.0017199855242253648,-0.43899841308594745,-1.1985801131497311,0.3205832869778362,-0.8187892631178357,-0.059207563054059165,1.0075474777832127,52.6318078997735,-3.592877425822799,0.37979085003189034,1,0.29999732971192117,0.569997787475593,-1.7400016784667898,-2.525001525878899,-1.3500022888183523,0,-0.017180673299085902,2.7241324879640105,45.18999862670898,-2.1612871469882484,45.13999938964844,-1.1351444699332012,45.5099983215332,-0.017180673299085902
6781,2007-01-30,45.2400016784668,45.84000015258789,45.04999923706055,45.52999877929688,3762100.0,-0.003524225595474939,-1.358204706297648,-1.7058453943678904,39.5136894416275,44.52783273425736,0.5785041070358332,0.6090691972692,-1.4195386252796993,-0.2539876474119751,21.897687563204407,0.7900009155273438,-0.05511557658464028,-0.5574983596801744,-1.3537492985847805,0.23875257922443183,-0.9556238291324775,-0.15937289022787127,1.0710943391992203,38.59672605105028,-16.82778777587913,0.39812546945230465,1,0.45999717712402344,0.7999973297119141,-1.5300025939941406,-2.31500244140625,-0.6200027465820241,1,-0.011936359316811695,1.4528239417865652,45.4000015258789,2.7241324879640105,45.18999862670898,-2.1612871469882484,45.13999938964844,-0.011936359316811695
6782,2007-01-31,45.29999923706055,45.5,44.810001373291016,45.290000915527344,4550300.0,0.0013262059320902075,2.3658482122088964,-0.034477315478616904,45.333284166061595,43.99329505641776,0.36746051517216927,0.5297653097998491,-1.4291238870615999,-0.40131972690744533,20.782265745684757,0.6899986267089844,-0.13389946142446973,-0.46800079345702983,-1.2930200668722875,0.3570184799582279,-0.8805104301646551,-0.055491156749404524,0.9204309737691432,48.076880754135644,-8.053422067005883,0.4125096367076284,1,0.35000038146972656,0.7399997711181641,-1.4949989318847656,-2.279998779296875,-0.7099990844726562,2,-0.014790246804180618,-1.358204706297648,45.2400016784668,1.4528239417865652,45.4000015258789,2.7241324879640105,45.18999862670898,-0.014790246804180618
6783,2007-02-01,45.7400016784668,45.88000106811523,45.27999877929688,45.31999969482422,5131100.0,0.00971307834032542,-1.3999908447964224,42.007249141549025,44.59459807770113,43.59275822157359,-0.19669274113850577,0.06721899129124864,-1.8103051278519189,-0.9218752510707304,19.530848330893313,0.6000022888183452,-0.17194263338006266,-0.011498451232910156,-0.8241944173129028,0.8011975148470825,-0.41784643427291,0.3948495318070897,0.395202673936744,87.03711552861782,32.753191408942214,0.4063479830399967,2,-0.2350025177001953,0.29999732971191406,-1.7650022506713867,-2.5900020599365234,-0.9500007629394531,3,-0.03454310828760876,2.3658482122088964,45.29999923706055,-1.358204706297648,45.2400016784668,1.4528239417865652,45.4000015258789,-0.03454310828760876
6784,2007-02-02,45.31999969482422,45.9900016784668,45.29999923706055,45.7400016784668,3692700.0,-0.009182377967430266,-1.999991707232123,-1.0,36.419743638347995,42.48384193312725,0.1286710779270308,0.4438184178792284,-1.3119382950602088,-0.5962247477569349,18.26521681435322,0.69000244140625,-0.23950320382776624,-0.3895004272460909,-1.2001266408290263,0.4211257863368445,-0.7948135340375586,0.015812679545376795,0.7350923506587392,43.22018556234442,-6.6409456781769265,0.40531310679146765,2,0.07500076293945312,0.5100002288818359,-0.7775001525878906,-1.7250003814697266,-1.1800003051757812,4,-0.031112088634306367,-1.3999908447964224,45.7400016784668,2.3658482122088964,45.29999923706055,-1.358204706297648,45.2400016784668,-0.031112088634306367
6785,2007-02-05,44.900001525878906,45.38000106811523,44.83000183105469,45.31999969482422,3681200.0,-0.009267391257138047,1.0370307577106477,0.9999909174303594,33.23945235979366,41.07596828407729,0.4554772258542883,0.8606894557260532,-0.8126490147770795,-0.2830794727658841,17.180166738668177,0.5499992370605398,-0.330182570654209,-0.779498672485353,-1.663829325559739,0.10483198058903298,-1.221663999022546,-0.33733334594816,1.0900001525878906,7.627129602689685,-38.366299488520276,0.44216532653719304,2,0.4949989318847656,0.8799972534179688,-0.3575019836425781,-1.305002212524414,-0.3000030517578125,0,-0.010022288366295151,-1.999991707232123,45.31999969482422,-1.3999908447964224,45.7400016784668,2.3658482122088964,45.29999923706055,-0.010022288366295151
6786,2007-02-06,45.36000061035156,45.43999862670898,44.7400016784668,44.900001525878906,3606900.0,0.010244968125614262,1.258072455207747,-1.0952406902815621,33.983319466537395,40.14175062116607,-0.04359540442807486,0.3949494027615543,-1.1644551512252121,-0.8406771465632517,16.681448774205528,0.6999969482421804,-0.38044892933902474,-0.30299968719482706,-1.1987461479214971,0.592746773531843,-0.7508729175581621,0.14487354316850798,0.6300010681152344,49.59991455078125,9.56578723955139,0.44787323036333576,2,0.005001068115234375,0.3549995422363281,-0.7500009536743164,-1.7650012969970703,0.3600006103515696,1,-0.028880100433509748,1.0370307577106477,44.900001525878906,-1.999991707232123,45.31999969482422,-1.3999908447964224,45.7400016784668,-0.028880100433509748
6787,2007-02-07,45.43000030517578,45.75,45.06999969482422,45.36999893188477,3534300.0,0.0015432031279172254,-1.0606074617807704,0.13043802763171627,36.338022720532315,40.054731928156826,-0.1409595883201007,0.30100291102355925,-1.11838217686401,-0.9818747666435286,15.986786926751911,0.6800003051757812,-0.4096681016890642,-0.20799999237060263,-1.1002730413765605,0.6842730566353552,-0.654136516873578,0.23813653213237274,0.4600013732910142,55.19989013671876,19.664912150195704,0.4461365245029781,2,-0.06499862670898438,0.2849998474121094,-0.6925010681152344,-1.835000991821289,0.8299980163574219,2,-0.017829658108074575,1.258072455207747,45.36000061035156,1.0370307577106477,44.900001525878906,-1.999991707232123,45.31999969482422,-0.017829658108074575
6788,2007-02-08,45.7599983215332,45.77999877929688,45.15999984741211,45.43000030517578,3994800.0,0.007263878805649604,2.3513552524408077,5.499841057919146,46.41833591654442,40.17086853496454,-0.41768613205199046,-0.015619634350187539,-1.3138293068089837,-1.3922532114134611,15.496244010373704,0.6199989318847727,-0.4143746504278383,0.11299819946289347,-0.7804419797059978,1.0064383786317848,-0.3337218901215522,0.5597182890473391,0.03800335693359358,81.5997314453125,44.824596273924506,0.4467200895844471,2,-0.39499664306640625,-0.0449981689453125,-1.0174989700317383,-2.164999008178711,0.770000457763679,3,-0.02556814274170871,-1.0606074617807704,45.43000030517578,1.258072455207747,45.36000061035156,1.0370307577106477,44.900001525878906,-0.02556814274170871
6789,2007-02-09,45.43000030517578,45.849998474121094,45.36999893188477,45.709999084472656,2676200.0,-0.007211495377221988,-1.3999885559519085,-0.848486249667657,44.875356505438305,40.07953358806492,-0.055947108422564895,0.2790682632780488,-0.8322875819290587,-1.145370583819897,14.85357513466466,0.479999542236321,-0.4070930850189072,-0.18549976348877095,-1.0618908982369248,0.6908913712593829,-0.6236953308628514,0.25269580388530954,-0.6899986267089844,62.162217892012826,23.265468781076656,0.43819556737407706,2,-0.06499862670898438,0.23999977111816406,-0.6475009918212891,-1.835000991821289,0.9399986267089915,4,-0.014087593778323693,2.3513552524408077,45.7599983215332,-1.0606074617807704,45.43000030517578,1.258072455207747,45.36000061035156,-0.014087593778323693
6790,2007-02-12,45.099998474121094,45.5,45.08000183105469,45.40999984741211,4630200.0,-0.007263962774331945,-1.4000261583232514,1.1071525885558584,43.548344093784074,40.52782854941565,0.25370367013520934,0.5506683466465745,-0.37498598009843676,-0.8926246149919166,13.6981056625678,0.4199981689453125,-0.35040726993260307,-0.4605014801025362,-1.3203536498519597,0.39935068964688725,-0.8904275649772515,-0.030575395227820934,-0.33779685974121065,32.43223737795511,-8.376222366688097,0.4299260848747124,2,0.2650032043457031,0.5700016021728516,-0.25749874114990234,-1.5049991607666016,1.970001220703125,0,-0.021286011462362087,-1.3999885559519085,45.43000030517578,2.3513552524408077,45.7599983215332,-1.0606074617807704,45.43000030517578,-0.021286011462362087
6791,2007-02-13,45.04999923706055,45.2599983215332,44.83000183105469,45.11000061035156,3620600.0,-0.0011086305710018562,1.3888906549681577,0.19355195963822064,43.783791028649404,40.35566264525874,0.3061071523365797,0.5467927658588394,-0.1927419044392451,-0.9287802297285808,12.416362388403515,0.4299964904785156,-0.34068263430308576,-0.4585006713867159,-1.309265374784367,0.3922640320109352,-0.883883023085545,-0.03311831968788681,-0.2660416854858383,21.568444121980956,-20.38321894535645,0.42538235169882704,2,0.31500244140625,0.6200008392333984,-0.08500003814697266,-1.4549999237060547,2.319999694824226,1,-0.009988918325424923,-1.4000261583232514,45.099998474121094,-1.3999885559519085,45.43000030517578,2.3513552524408077,45.7599983215332,-0.009988918325424923
6792,2007-02-14,44.93000030517578,45.20000076293945,44.810001373291016,44.93999862670898,3354000.0,-0.002663683327791211,-2.1200427252613108,0.16663487825024714,46.95653231549011,40.61809978279085,0.4113613473849327,0.5716624683142157,0.0688935503400927,-0.8971472992147369,10.922684401547244,0.3899993896484375,-0.3513607033703181,-0.49949970245361186,-1.2457035395110907,0.24670413460386698,-0.8726016209823513,-0.12639778392487244,-0.12472193515014851,11.538391000223747,-33.49162548851725,0.37310191852873853,2,0.4350013732910156,0.7399997711181641,-0.04500102996826172,-1.335000991821289,2.8400001525878906,2,0.01758292700114561,1.3888906549681577,45.04999923706055,-1.4000261583232514,45.099998474121094,-1.3999885559519085,45.43000030517578,0.01758292700114561
6793,2007-02-15,46.099998474121094,46.31000137329102,44.93000030517578,44.93000030517578,6269500.0,0.026040466525670825,-1.3589798766253365,-117.01945822213581,59.956243629992485,43.23326644852912,-0.7847230673397405,-0.6555752484681392,-0.9358599944919348,-2.091005628870363,9.761412303486846,1.3800010681152415,-0.29568667087036715,0.6854986190795884,0.013018418521646424,1.3579788196375304,0.3492585188006174,1.0217387193585594,-1.2899971008300781,85.9998067220048,37.170887368075924,0.33624010027897006,2,-0.5749969482421875,-0.42999839782714844,-1.3199987411499023,-2.5049991607666016,1.2000007629394531,3,0.003470712640086804,-2.1200427252613108,44.93000030517578,1.3888906549681577,45.04999923706055,-1.4000261583232514,45.099998474121094,0.003470712640086804
6794,2007-02-16,46.0099983215332,46.13999938964844,45.54999923706055,46.06000137329102,3913700.0,-0.001952281031818548,4.619073569482289,-0.04273771795975932,56.853907156126034,45.85709475923272,-0.6554848459295712,-0.5961394768406052,-0.7449865280791172,-2.035530892616549,8.575735001194676,0.5900001525878906,-0.2681009530576546,0.5954984664916978,-0.0769817340662442,1.2679786670496398,0.2592583662127268,0.9317385667706688,-1.1999969482421875,79.99979654947879,30.34440897815974,0.33624010027897006,2,-0.4849967956542969,-0.3399982452392578,-1.2549991607666016,-2.414999008178711,0.9300003051757741,4,0.011301901254804347,-1.3589798766253365,46.099998474121094,-2.1200427252613108,44.93000030517578,1.3888906549681577,45.04999923706055,0.011301901254804347
6795,2007-02-20,46.31999969482422,46.4900016784668,45.79999923706055,45.83000183105469,3462700.0,0.0067376958183007485,-1.5090858648911083,-9.799359169971144,61.73912250251066,48.94107287434086,-0.8301789594468545,-0.9119420074077027,-0.9748676407537786,-2.3398053719565155,8.431286157041631,0.69000244140625,-0.2619360404003501,0.8794998168945298,0.11092069612654143,1.6480789376625182,0.4952102565105392,1.2637893772785205,-1.4499983215332009,89.88083614515828,37.22271537633403,0.38428956038399315,2,-0.6699981689453125,-0.6499996185302734,-1.4300003051757812,-2.7250003814697266,0.029998779296875,1,0.0010794308590236223,4.619073569482289,46.0099983215332,-1.3589798766253365,46.099998474121094,-2.1200427252613108,44.93000030517578,0.0010794308590236223
6796,2007-02-21,45.88000106811523,46.41999816894531,45.790000915527344,46.29999923706055,3649600.0,-0.009499106856819761,-1.0999961852930331,-0.8571428571428716,55.823316552736244,51.10610552236352,-0.344934780900779,-0.47254336101369887,-0.47432863025083094,-1.9067992467240984,8.577396269423133,0.6299972534179688,-0.198059521098088,0.4245012283325096,-0.36691208205385095,1.2159145387188701,0.028794573139329316,0.8202078835256899,-0.9127996765136643,63.69044645573775,10.021034025792908,0.3957066551931785,2,-0.22999954223632102,-0.21000099182128196,-0.5750017166137624,-2.285001754760735,0.31999969482422586,2,0.025937197014060054,-1.5090858648911083,46.31999969482422,4.619073569482289,46.0099983215332,-1.3589798766253365,46.099998474121094,0.025937197014060054
6797,2007-02-22,45.61000061035156,45.83000183105469,45.13000106811523,45.790000915527344,4137500.0,-0.0058849270156470235,4.3845770122363295,0.4285740236148883,48.64863578793428,51.353916619184616,-0.052206177357632555,-0.20518688683152675,-0.13213713820292128,-1.64766771025878,8.574168449245079,0.75,-0.08340503127787002,0.14950065612792685,-0.6446214030337458,0.9436227152895995,-0.24756037345291304,0.5465616857087667,-0.5514312015380867,43.58972477961584,-5.616872602415235,0.3970610295808372,2,0.04000091552734375,0.05999946594238281,-0.12250137329101562,-2.0150012969970703,0.279998779296875,3,0.038587991624226436,-1.0999961852930331,45.88000106811523,-1.5090858648911083,46.31999969482422,4.619073569482289,46.0099983215332,0.038587991624226436
6798,2007-02-23,45.31999969482422,45.75,45.209999084472656,45.63999938964844,3661200.0,-0.006358274756556925,1.0,1.7777730682829653,50.0,51.923321451913694,0.1886565402583713,0.10434020337771699,0.21560062882261377,-1.3649035676398285,8.739161637404358,0.5400009155273438,-0.0063275269618756624,-0.1495002746582017,-0.9323280057283654,0.633327456411962,-0.5409141401932871,0.2419135908768837,-0.18999862670899148,13.97048098823099,-34.506508768807485,0.39141386553508256,2,0.3300018310546875,0.35000038146972656,0.13249969482421875,-1.7250003814697266,0.490001678466804,4,0.05406003485077826,4.3845770122363295,45.61000061035156,-1.0999961852930331,45.88000106811523,-1.5090858648911083,46.31999969482422,0.05406003485077826
6799,2007-02-26,45.52000045776367,45.56999969482422,45.13000106811523,45.33000183105469,3486600.0,0.004413079529704822,2.034503623998681,-0.5937462747061488,56.95066804315231,53.41246855739906,0.003089793659512452,-0.07343508434157542,0.06137696515468605,-1.5627486533110826,9.277981783217438,0.4399986267089915,0.06283130445672214,0.034000396728515625,-0.7378566539593479,0.8058574474163791,-0.35192812861541256,0.4199289220724438,0.970001220703125,28.676412839816816,-23.93641503968392,0.3859285253439316,2,0.13000106811523438,0.10000038146972656,-0.055001258850097656,-1.9250011444091797,0.6800003051757812,0,0.03910366347532168,1.0,45.31999969482422,4.3845770122363295,45.61000061035156,-1.0999961852930331,45.88000106811523,0.03910366347532168
6800,2007-02-27,44.61999893188477,45.38999938964844,43.38999938964844,45.16999816894531,5873800.0,-0.01977156232047883,3.0403971902297675,-2.8947537494729283,42.44895893748961,53.26415388060352,0.9251303727621334,0.8064832304418843,1.0002204112807718,-0.6503148765179176,9.900959869118676,2.1300010681152344,0.04045176153138641,-0.8270009994506751,-1.6905332451677495,0.036531246266399364,-1.2587671223092158,-0.3952348765921343,1.8428027343749918,40.59406065245222,-11.887654227368003,0.43176612285853766,2,0.32000160217284446,0.32000160217284446,0.8850002288818288,-1.0249996185302805,1.3800010681152273,1,0.05199461565128738,2.034503623998681,45.52000045776367,1.0,45.31999969482422,4.3845770122363295,45.61000061035156,0.05199461565128738
6801,2007-02-28,44.70000076293945,45.18000030517578,44.40999984741211,45.04999923706055,5491200.0,0.0017929590535581408,1.524589138754784,0.6363617447755997,42.56619587655295,52.77633872072161,0.8831308256289958,0.7209131993840359,0.9585343203545378,-0.7334198895659725,10.175248957268408,0.7700004577636719,0.049204630934518434,-0.7199991226196261,-1.6425353456794127,0.2025371004401606,-1.181267234149523,-0.2587310110897292,1.6398888122558617,53.68852715311304,1.4865876929543447,0.46126811152989383,2,0.23999977111816406,0.23999977111816406,1.0574989318847656,-1.105001449584961,1.5400009155273438,2,0.03691269984383627,3.0403971902297675,44.61999893188477,2.034503623998681,45.52000045776367,1.0,45.31999969482422,0.03691269984383627
6802,2007-03-01,44.63000106811523,44.849998474121094,43.31999969482422,44.02000045776367,4655500.0,-0.0015659886718002447,1.9142960944595822,-1.7428664850136038,37.849495885870766,50.320033415819196,1.0125844916203945,0.7780349346979492,1.050707379747216,-0.6741471547691944,11.235548411507569,1.529998779296875,0.08824958651595693,-0.7564989089965906,-1.7437705606418135,0.23077274264863235,-1.2501347348192056,-0.26286308317397555,1.5918928996582125,53.90951476428912,5.202047624702722,0.49363582582261323,3,0.27499961853028054,0.27499961853028054,1.092498779296882,-1.035001754760735,1.9699974060058665,3,0.03517812362200168,1.524589138754784,44.70000076293945,3.0403971902297675,44.61999893188477,2.034503623998681,45.52000045776367,0.03517812362200168
6803,2007-03-02,44.15999984741211,44.61000061035156,43.81999969482422,44.2400016784668,6861300.0,-0.010531060037076712,-1.078943934146464,-0.13115041148660633,36.7432233443314,48.08551299228646,1.3169483222443006,1.184317782036132,1.541101419433268,-0.19392375208343537,11.801244018911799,0.8100013732910085,0.1200619622304373,-1.1475000381469727,-2.260520496478996,-0.03447957981494909,-1.7040102673129809,-0.5909898089809644,1.8877804639843774,37.33334011501736,-9.27264328740096,0.5565102291660107,3,0.7450008392333984,0.7450008392333984,1.5900001525878906,-0.5650005340576172,2.509998321533203,4,0.0391757144070215,1.9142960944595822,44.63000106811523,1.524589138754784,44.70000076293945,3.0403971902297675,44.61999893188477,0.0391757144070215
6804,2007-03-05,43.90999984741211,44.75,43.22999954223633,43.47000122070313,5495000.0,-0.005661231903619446,-2.304341696624415,-5.499856952126557,37.36732596365589,45.37753559908038,1.3831946816405178,1.3947790081081806,1.7848312315006893,0.07660448096383732,12.40831112431181,1.5200004577636719,0.1403378334723442,-1.3270000457763658,-2.6033281838403397,-0.05067190771239183,-1.9651641148083527,-0.6888359767443788,1.9741136269900394,31.481497833922905,-16.218530048904963,0.6381640690319875,3,0.9149990081787109,0.9500007629394531,1.9424991607666016,-0.3150005340576172,2.0800018310546875,0,0.04327036056664646,-1.078943934146464,44.15999984741211,1.9142960944595822,44.63000106811523,1.524589138754784,44.70000076293945,0.04327036056664646
6805,2007-03-06,44.45000076293945,44.61000061035156,43.79999923706055,44.20000076293945,4921400.0,0.012297902924250925,1.8421116033783513,0.5681835915486944,44.23078898140335,44.08947698004339,0.6146789170076872,0.8636145648892608,1.2314881654348824,-0.44638559468299377,13.866021653737048,0.8100013732910156,0.010914052227491311,-0.7644990921020494,-2.0810727071447914,0.5520745229406927,-1.4227858996234204,-0.10621228458067833,1.2217835968894306,62.56414068598011,11.081167575041398,0.6582868075213725,3,0.07999992370605469,0.4099998474121094,1.3449983596801758,-0.8550014495849609,1.4799995422363281,1,0.03937007806440973,-2.304341696624415,43.90999984741211,-1.078943934146464,44.15999984741211,1.9142960944595822,44.63000106811523,0.03937007806440973
6806,2007-03-07,44.04999923706055,44.5,43.90999984741211,44.22000122070313,4115800.0,-0.008998909314134607,-1.6222184546263723,-0.6800079345703409,41.97080368187414,43.3474956349256,0.813325663582674,1.2231537552429046,1.6141915001354619,-0.03200551584711775,15.550549708677181,0.5900001525878906,-0.11562708958832246,-1.0990005493164077,-2.5119165290702625,0.3139154304374472,-1.8054585391933315,-0.3925425594394838,1.4264423373609318,50.61729848612933,-5.673912800471804,0.7064579898769271,3,0.4400005340576172,0.8100013732910156,1.7849998474121094,-0.4549999237060547,1.8699989318847656,2,0.04426789549859644,1.8421116033783513,44.45000076293945,-2.304341696624415,43.90999984741211,-1.078943934146464,44.15999984741211,0.04426789549859644
6807,2007-03-08,44.61999893188477,45.18000030517578,44.060001373291016,44.20000076293945,5775600.0,0.01293983438584645,-2.200010899182561,-2.4705486368225573,34.83609729024093,41.66261755606348,0.09848244292515318,0.6212090811287752,1.0225219591434325,-0.5999736674219491,16.438012026814167,1.1300010681152344,-0.29586740350846696,-0.48850078582763246,-1.9138835000124104,0.9368819283571455,-1.2011921429200214,0.2241905712647565,0.6767272799618951,71.28199209282072,17.974228112241804,0.7126913570923897,3,-0.2199993133544993,0.24000167846678977,1.249999999999993,-1.0249996185302805,1.5100021362304545,3,0.03630665139761802,-1.6222184546263723,44.04999923706055,1.8421116033783513,44.45000076293945,-2.304341696624415,43.90999984741211,0.03630665139761802
6808,2007-03-09,44.59000015258789,44.90999984741211,44.349998474121094,44.61999893188477,3947800.0,-0.0006723168985879324,-1.196074618157883,-0.07142597638512016,35.26975092122426,39.253626764738144,0.015691173466301223,0.5892725843828401,1.0068441760066378,-0.5752823907925517,17.32835041799202,0.5600013732910156,-0.4278820047961389,-0.4599996566772475,-1.8687390723846917,0.9487397590301967,-1.1643693645309696,0.2443700511764746,0.5900001525878906,69.74359375641896,18.99377115064229,0.704369707853722,3,-0.2800006866455078,0.2700004577636719,1.2549991607666016,-0.9950008392333984,1.3899993896484375,4,0.045077333811503584,-2.200010899182561,44.61999893188477,-1.6222184546263723,44.04999923706055,1.8421116033783513,44.45000076293945,0.045077333811503584
6809,2007-03-12,44.790000915527344,44.95000076293945,44.41999816894531,44.52000045776367,3340800.0,0.004485327702512754,-1.2553060247222199,-9.000381485247106,33.75799789422531,38.28796442659767,-0.33385852313030995,0.35717902692296377,0.7718981518365595,-0.7766074528923994,18.134178011253905,0.5300025939941406,-0.5017868741732769,-0.22799892425537394,-1.6294505106968558,1.1734526621861079,-0.9287247174761148,0.472726868965367,0.3899993896484375,71.73919653692099,24.867663039090516,0.7007257932207401,3,-0.5850009918212891,0.06999969482421875,0.9824981689453125,-1.1950016021728516,1.1699981689453125,0,0.04197359265438716,-1.196074618157883,44.59000015258789,-2.200010899182561,44.61999893188477,-1.6222184546263723,44.04999923706055,0.04197359265438716
6810,2007-03-13,44.13999938964844,45.41999816894531,44.11000061035156,44.459999084472656,6790100.0,-0.014512201665384916,-5.894773826972112,-1.1851820455219768,32.3170906632366,37.14917495845141,0.2692044363835677,0.9819155502037802,1.3867403266531184,-0.13108469731647432,19.246455555530282,1.30999755859375,-0.5867305289134492,-0.830000495910646,-2.2843874863788614,0.6243864945575694,-1.55719399114475,-0.1028070006765418,-0.9099998474121094,15.231774695139666,-28.293157606834374,0.7271934952341074,3,0.1849994659423828,0.720001220703125,1.4725008010864258,-0.5450000762939453,1.8100013732910156,1,0.04191215030356843,-1.2553060247222199,44.790000915527344,-1.196074618157883,44.59000015258789,-2.200010899182561,44.61999893188477,0.04191215030356843
6811,2007-03-14,44.599998474121094,45.04999923706055,43.90999984741211,44.27999877929688,7327400.0,0.010421365900166624,-1.1509471987101976,-0.9999999999999778,40.117411862718896,37.40116562254564,-0.2307361163147874,0.5127646821134562,0.8984588556538498,-0.5906977581417081,20.654309059801477,1.1399993896484375,-0.7247547844754649,-0.34750137329101705,-1.8105748020054406,1.1155720554234065,-1.0790380876482288,0.38403534106619475,-1.3261989593505845,45.695324085418996,2.0885923897757266,0.7315367143572108,3,-0.27499961853027344,0.26000213623046875,0.9875011444091797,-1.0049991607666016,1.2000007629394531,2,0.029820669877969053,-5.894773826972112,44.13999938964844,-1.2553060247222199,44.790000915527344,-1.196074618157883,44.59000015258789,0.029820669877969053
6812,2007-03-15,45.72000122070313,46.209999084472656,44.349998474121094,44.5,9551100.0,0.025112170065026307,-1.4473623450283593,3.8125074505878094,53.36701050260162,39.248253084575666,-1.3185186785330885,-0.5744720650203519,-0.2315920335926549,-1.7034784504713798,21.657483098224656,1.8600006103515625,-0.6887491607209668,0.733001327514657,-0.7701896916197128,2.2361923466490268,-0.018594182052531494,1.4845968370818454,-2.4032777328491264,78.69573798660242,30.04558773647787,0.7515955095671862,3,-1.00000190734864,-0.8600006103515696,-0.18000030517578836,-2.12500190734864,0.14999771118164062,3,0.004374386327697932,-1.1509471987101976,44.599998474121094,-5.894773826972112,44.13999938964844,-1.2553060247222199,44.790000915527344,0.004374386327697932
6813,2007-03-16,46.2599983215332,46.70000076293945,45.43999862670898,45.7400016784668,9581800.0,0.011810959895284245,-1.2499982970143098,0.4262263301398279,55.891696724587646,41.30651650245697,-1.7090268747954198,-1.1614140825389256,-0.7813724701672911,-2.22777093221476,21.577331718408335,1.2600021362304759,-0.6424026096432982,1.264998435974121,-0.26460416462659,2.794601036574832,0.5001971356737656,2.0297997362744766,-2.8275438098144505,84.22930835049263,31.687245232654178,0.7648013003003538,3,-1.0099983215332031,-1.2949981689453125,-0.7199974060058594,-2.664999008178711,-0.3699989318847656,4,-0.0028101439285497243,-1.4473623450283593,45.72000122070313,-1.1509471987101976,44.599998474121094,-5.894773826972112,44.13999938964844,-0.0028101439285497243
6814,2007-03-19,46.52999877929688,46.95000076293945,46.43000030517578,46.7400016784668,6307900.0,0.005836585982710751,-1.5365885428781436,-0.40385433631173717,66.9026375399614,43.825610786741194,-1.7526016523137358,-1.4656021404963084,-1.0611219637743332,-2.4760262184524677,21.58756340610391,0.69000244140625,-0.5533813968165546,1.5089988708496165,-0.1084051118092546,3.1264028535084876,0.7002968795201809,2.317700862179052,-2.9014914925048885,86.18414943570127,30.803456455082127,0.8087019913294368,3,-1.0999984741211009,-1.4399986267089915,-0.9899978637695384,-2.93499946594239,-0.549999237060554,0,-0.011820314882648786,-1.2499982970143098,46.2599983215332,-1.4473623450283593,45.72000122070313,-1.1509471987101976,44.599998474121094,-0.011820314882648786
6815,2007-03-20,46.36999893188477,46.81999969482422,46.1500015258789,46.52000045776367,5361700.0,-0.0034386385473815784,-1.2711943309367097,0.7142831192893765,64.57240131390614,46.336899412522534,-1.4433972953410787,-1.3720079783775105,-0.8916543454053638,-2.2967471647406867,21.0253885760153,0.6699981689453196,-0.4138539930082743,1.3464990615844812,-0.279490659938439,2.9724887831074014,0.5335042008230246,2.1594939223459377,-2.475772167000983,80.92099814535521,24.280055992489736,0.8129948607614601,3,-0.9399986267089915,-1.279998779296882,-0.8524980545044016,-2.7749996185302805,-0.5399971008300852,1,-0.00884192057054789,-1.5365885428781436,46.52999877929688,-1.2499982970143098,46.2599983215332,-1.4473623450283593,45.72000122070313,-0.00884192057054789
6816,2007-03-21,47.06999969482422,47.18000030517578,46.04999923706055,46.36999893188477,8700800.0,0.015095984021214148,1.4565187645383189,-4.6666242815728305,69.18236579442518,50.15315146854301,-1.866212573803118,-2.085194973035378,-1.579983223173528,-2.976076616425601,20.592185610273035,1.1300010681152344,-0.22740601880683187,1.9869998931884751,0.15500273034271572,3.8189970560342346,1.0710013117655919,2.9029984746113584,-2.9313110100959747,96.11305515266866,37.51032607921383,0.9159985814228815,3,-1.5249996185302734,-1.864999771118164,-1.5524988174438477,-3.4750003814697266,-2.049999237060547,2,-0.023794326304359847,-1.2711943309367097,46.36999893188477,-1.5365885428781436,46.52999877929688,-1.2499982970143098,46.2599983215332,-0.023794326304359847
6817,2007-03-22,47.36999893188477,47.40999984741211,46.5099983215332,47.25,4215500.0,0.006373470129712899,7.9999809265864315,0.17142685870922875,75.92889998718161,54.67083469809383,-1.9390089138213966,-2.367986868524987,-1.8723210639037333,-3.2398781500186473,21.44149726684655,0.9000015258789062,-0.09343866008379109,2.1989992141723675,0.10943768439287282,4.288560743951862,1.1542184492826237,3.2437799790621114,-2.9271790851117743,97.96949793193227,35.161272666990726,1.044780764889747,3,-1.7099990844726634,-2.049999237060554,-1.8524980545044016,-3.7749996185302805,-3.4699974060058665,3,-0.033143333971398015,1.4565187645383189,47.06999969482422,-1.2711943309367097,46.36999893188477,-1.5365885428781436,46.52999877929688,-0.033143333971398015
6818,2007-03-23,47.77000045776367,47.86000061035156,47.0099983215332,47.34000015258789,4247600.0,0.008444195374673225,1.7868899617279936,3.583367771878861,80.4416261430546,59.85790450351931,-2.056782674242619,-2.714187197120026,-2.2485719561846196,-3.6060979795542636,22.49638908940298,0.8500022888183594,0.11656830716634659,2.4765007019042997,0.08474958152691414,4.868251822281685,1.2806251417156034,3.672376262092996,-2.9711190109139807,95.02761965178796,27.089515862992457,1.1958755601886943,3,-1.885000228881836,-2.2250003814697266,-2.252499580383301,-4.105001449584961,-3.5400009155273438,4,-0.03977394824517122,7.9999809265864315,47.36999893188477,1.4565187645383189,47.06999969482422,-1.2711943309367097,46.36999893188477,-0.03977394824517122
6819,2007-03-26,47.29999923706055,49.099998474121094,46.68000030517578,48.95000076293945,9782800.0,-0.009838836428705533,1.482053288469815,-3.8372101275704833,72.7272450725339,64.34792166010789,-1.3335304734718605,-2.217698037364599,-1.775266057887336,-3.0967215638630705,24.11449997587429,2.4199981689453125,0.3308257680185136,1.9174995422363281,-0.636694802718992,4.471693887191648,0.640402369758668,3.194596714713988,-2.0725611073205954,40.983616809186294,-26.49271451169661,1.2770971724776599,3,-0.7950000762939453,-1.135000228881836,-1.702498435974121,-3.635000228881836,-2.7199974060058594,0,-0.029809722413427497,1.7868899617279936,47.77000045776367,7.9999809265864315,47.36999893188477,1.4565187645383189,47.06999969482422,-0.029809722413427497
6820,2007-03-27,46.93999862670898,47.31999969482422,46.83000183105469,47.11000061035156,5416000.0,-0.007611006684107968,-1.5128380691543992,0.10303140995704854,73.19420411252295,68.023120798975,-0.5974046989928254,-1.7654950089575792,-1.4205891624710674,-2.708460019936531,24.604318366570066,0.48999786376953125,0.5546198307839987,1.4414989471435504,-1.176810758762464,4.059808653049565,0.13234409419054316,2.7506538000965577,-1.0929508418680456,29.18031515660876,-38.75850789243299,1.3091548529530073,3,-0.21500015258788352,-0.7749996185302663,-1.3424978256225515,-3.2749996185302663,-2.3899993896484304,1,-0.02045162148612434,1.482053288469815,47.29999923706055,1.7868899617279936,47.77000045776367,7.9999809265864315,47.36999893188477,-0.02045162148612434
6821,2007-03-28,46.349998474121094,46.70000076293945,45.88000106811523,46.68000030517578,6319000.0,-0.012569240942673865,3.432397880281293,1.9411645910467044,63.839987890632315,69.18678495320064,0.29830879113057307,-1.102045555469516,-0.8393321506113693,-2.0973346324795585,24.660731546466625,1.05999755859375,0.7750704738317253,0.7689989089965792,-1.8473532001785458,3.385351018171704,-0.5391771455909833,2.0771749635841417,2.75,14.596204491632134,-50.73367069254877,1.3081760545875623,3,0.9200000762939453,-0.1849994659423828,-0.689997673034668,-2.3799991607666016,-1.529998779296875,2,-0.011218913919851303,-1.5128380691543992,46.93999862670898,1.482053288469815,47.29999923706055,1.7868899617279936,47.77000045776367,-0.011218913919851303
6822,2007-03-29,46.20000076293945,46.61000061035156,45.91999816894531,46.36000061035156,4047700.0,-0.003236196680036385,1.0909169725168337,0.48484533222360937,62.63736197928206,69.93630331483335,0.5850824626121565,-0.8731642217950366,-0.7135406991210402,-1.9018010296237051,23.7070097883133,0.69000244140625,1.0759035829737726,0.5405012130737319,-2.049791865065835,3.1307942912132987,-0.7546453259960515,1.8356477521435153,2.8355977630615214,9.93788672709393,-52.56855986977964,1.2951465390697818,3,1.289999008178711,-0.03500175476074219,-0.5399999618530273,-1.4000015258789062,-1.1500015258789062,3,-0.025541131724879707,3.432397880281293,46.349998474121094,-1.5128380691543992,46.93999862670898,1.482053288469815,47.29999923706055,-0.025541131724879707
6823,2007-03-30,45.88999938964844,46.36000061035156,45.52000045776367,46.20000076293945,4593700.0,-0.006709986324062833,1.6666626299568275,1.9375104308227833,58.48763815024954,69.00130338264314,0.9354529277050503,-0.4499810157494153,-0.4283008411816027,-1.5492008086634002,22.52264203075118,0.8400001525878906,1.313536810114968,0.1439998626708956,-2.349177036632632,2.6371767619744233,-1.1025885869808718,1.390588312322663,3.082487187194822,10.335171421721409,-48.89649679003362,1.2465884496517647,3,1.4200000762939453,0.27499961853027344,-0.22999858856201172,-0.7250003814697266,-0.9099998474121094,4,-0.04336452146953873,1.0909169725168337,46.20000076293945,3.432397880281293,46.349998474121094,-1.5128380691543992,46.93999862670898,-0.04336452146953873
6824,2007-04-02,45.81000137329102,46.0099983215332,45.56000137329102,45.7400016784668,3400800.0,-0.001743255990878434,-1.0930075761608566,-0.22580446686767813,64.12861274754391,68.95199354193623,1.008649031055299,-0.23224877868607763,-0.3619315603915467,-1.4363766277503274,20.804833889275272,0.4499969482421804,1.3925650409892327,-0.030998229980461645,-2.3696156180224506,2.3076191580615273,-1.2003069240014526,1.1383104640405293,3.0243857587890517,16.111168802545222,-46.67501373320819,1.1693086940209934,4,1.49999809265136,0.3549976348876882,-0.15000057220459695,-0.6450023651123118,-0.6599998474121236,0,-0.034490324900446234,1.6666626299568275,45.88999938964844,1.0909169725168337,46.20000076293945,3.432397880281293,46.349998474121094,-0.034490324900446234
6825,2007-04-03,46.20000076293945,46.47000122070313,45.86000061035156,45.90999984741211,4259100.0,0.008513411437612639,-2.128213153879296,4.142888283378326,63.69864937511475,68.3426917175684,0.6615706935267625,-0.5105990423648166,-0.7545389197134895,-1.801646789029256,19.1552312302805,0.6599998474121094,1.4249663150871825,0.27150115966797017,-1.9772061965087815,2.520208515844722,-0.8528525184204057,1.395854837756346,2.5018109021679678,57.627129602689685,-7.01851145212671,1.124353678088376,4,1.1099987030029297,-0.03500175476074219,-0.5649995803833008,-1.0350017547607422,-1.729999542236321,1,-0.03506491136650136,-1.0930075761608566,45.81000137329102,1.6666626299568275,45.88999938964844,1.0909169725168337,46.20000076293945,-0.03506491136650136
6826,2007-04-04,46.0,46.36999893188477,45.83000183105469,46.29999923706055,3658500.0,-0.004329020771356551,1.4545399374040435,-1.0344768619610112,52.84551710876847,65.77787139774473,0.7753686658121524,-0.16550414970581073,-0.5524316644550851,-1.5797447771812614,17.401938854151847,0.5399971008300852,1.3601324592622248,-0.025999641418458452,-2.0935675595947245,2.0415682767578076,-1.0597836005065915,1.0077843176696746,2.574539216813669,44.03664908639763,-18.053829065009268,1.0337839590881317,4,1.3099994659423828,0.16499900817871094,-1.0599994659423828,-0.7550010681152344,-1.8600006103515625,2,-0.03152175571607507,-2.128213153879296,46.20000076293945,-1.0930075761608566,45.81000137329102,1.6666626299568275,45.88999938964844,-0.03152175571607507
6827,2007-04-05,46.2400016784668,46.43999862670898,45.95000076293945,46.0,2889600.0,0.005217427792756357,-1.8823390815559051,-0.8000076294139339,49.783586242657535,62.371422519922824,0.4003179442429996,-0.29293539436764604,-0.7852378112054197,-1.7909580745678397,16.768930035474323,0.48999786376952414,1.3265156300063978,0.1330018997192397,-1.8267625672778323,2.0927663667163117,-0.8468803337792963,1.1128841332177757,2.2123559879848713,75.78954131313765,15.817899943472824,0.9798822334985372,4,1.069997787475586,-0.07500267028808594,-1.3000011444091797,-0.9050025939941406,-2.0100021362304688,3,-0.030709384344677737,1.4545399374040435,46.0,-2.128213153879296,46.20000076293945,-1.0930075761608566,45.81000137329102,-0.030709384344677737
6828,2007-04-09,46.599998474121094,46.72000122070313,45.97000122070313,46.29999923706055,4394600.0,0.007785397547291684,1.7777534455597288,1.2499880791544147,50.74309669247047,59.928739366582434,-0.15991367231242748,-0.5213575149363265,-1.1217795282757734,-2.1010993252382235,16.20240434606566,0.75,1.1976200643784267,0.39249877929687216,-1.4418500840525397,2.226847642646284,-0.5246756523778302,1.3096732109715745,1.7350649039830515,89.65493427867621,31.63584428480054,0.9171744316747055,4,-0.17999839782714844,-0.4349994659423828,-1.694997787475586,-1.2999992370605469,-2.1299972534179616,0,-0.03326178729214602,-1.8823390815559051,46.2400016784668,1.4545399374040435,46.0,-2.128213153879296,46.20000076293945,-0.03326178729214602
6829,2007-04-10,46.66999816894531,46.77000045776367,46.29999923706055,46.52000045776367,5542300.0,0.0015021394230965157,1.6857036980523372,0.4999936421550551,53.246745740460106,57.712355103019895,-0.3673028237136151,-0.46724698045533586,-1.1686390204953838,-2.1244817187960123,15.692362967553922,0.470001220703125,0.9897766847082821,0.36849861145019247,-1.3489568129220473,2.085954035822432,-0.49022910073592385,1.2272263236363088,1.552462692345216,89.3614430939675,32.82490068655295,0.8587277121861194,4,-0.5249977111816406,-0.5049991607666016,-1.7649974822998047,-1.3699989318847656,-1.3899993896484304,1,-0.0362116711595144,1.7777534455597288,46.599998474121094,-1.8823390815559051,46.2400016784668,1.4545399374040435,46.0,-0.0362116711595144
6830,2007-04-11,45.9900016784668,46.66999816894531,45.68999862670898,46.66999816894531,5061200.0,-0.014570313202433183,1.8823664708819499,-4.533379110399023,38.26087749748931,54.87023172600401,0.1830106200456285,0.3778246346808771,-0.4796969020865589,-1.3965586729857336,15.617170563365162,0.9799995422363352,0.6775243120866818,-0.4039979934692397,-1.800585934767824,0.9925899478293445,-1.1022919641185283,0.29429597718004885,2.1243607666826563,27.77801325251888,-22.771180703092536,0.698293970649291,4,0.154998779296875,0.45999717712402344,-1.1475019454956055,-0.7350025177001953,-0.6500015258789062,2,-0.018264842833897954,1.6857036980523372,46.66999816894531,1.7777534455597288,46.599998474121094,-1.8823390815559051,46.2400016784668,-0.018264842833897954
6831,2007-04-12,45.93000030517578,46.08000183105469,45.52000045776367,46.02999877929688,3060000.0,-0.0013046612546463443,4.599885561701316,0.14705733856174996,33.486242144211246,51.63121841099614,0.19799081416617526,0.5718967260287258,-0.4061046201391463,-1.2916865314924308,15.221009752611488,0.5600013732910156,0.44176382358384103,-0.5304994583129883,-1.670498053927993,0.6094991373020164,-1.1004987561204942,0.03949983949451763,2.080587660478244,32.79998779296875,-11.265440864020647,0.5699992978075026,4,0.21500015258789062,0.5749988555908203,-1.234999656677246,-0.6750011444091797,-0.18999862670898438,3,-0.031787482577223636,1.8823664708819499,45.9900016784668,1.6857036980523372,46.66999816894531,1.7777534455597288,46.599998474121094,-0.031787482577223636
6832,2007-04-13,45.91999816894531,46.61000061035156,45.6500015258789,46.61000061035156,2810900.0,-0.00021776913050319813,1.7825961963733068,6.900129701685632,26.700207838679432,48.099281709710574,0.1833822717194309,0.6299481396610958,-0.38428178241431254,-1.2447191767376822,16.293490279563446,0.9599990844726634,0.21430036730713198,-0.5505014419555678,-1.666404544086511,0.5654016601753753,-1.1084529930210394,0.007450109109903735,1.990966296393097,31.999816894531254,-5.3871124444722405,0.5579515510654705,4,0.22500228881835938,0.5850009918212891,-1.2449979782104492,-0.6649990081787109,-0.7999992370605398,4,-0.03876304116450613,4.599885561701316,45.93000030517578,1.8823664708819499,45.9900016784668,1.6857036980523372,46.66999816894531,-0.03876304116450613
6833,2007-04-16,46.13000106811523,46.33000183105469,45.9000015258789,46.02000045776367,2875200.0,0.004573234049297881,-1.4571553133514394,-0.15942061034939262,34.231826716048474,44.77741659509997,0.012296974170375563,0.4318478855585113,-0.5939647747851922,-1.4150427270323505,16.860773133578675,0.43000030517578836,0.09734461047974463,-0.3339986801147532,-1.4565589336995615,0.7885615734700551,-0.8952788069071573,0.22728144667765093,1.685324836920195,48.80004882812443,11.377818276607371,0.5612801267924025,4,0.014999389648444605,0.3749980926513743,-1.5000009536743093,-0.8750019073486257,-1.3600006103515554,0,-0.041187979230119076,1.7825961963733068,45.91999816894531,4.599885561701316,45.93000030517578,1.8823664708819499,45.9900016784668,-0.041187979230119076
6834,2007-04-17,45.97999954223633,46.1500015258789,45.86000061035156,46.13000106811523,2870000.0,-0.0032517130371926273,2.0526019916480815,-1.363642668886138,36.285727364676305,41.73153637171792,0.2111537462489821,0.5676351087665665,-0.43183978634817777,-1.2143349046754963,17.165507358505447,0.29000091552733664,-0.010261509331535024,-0.45650024414062784,-1.599022624727283,0.6860221364460273,-1.0277614344339554,0.11476094615269972,1.743513344908223,40.0,1.4718041199904803,0.5712611902933262,4,0.16500091552734375,0.5249996185302734,-1.3949995040893555,-0.7250003814697266,-1.2900009155273509,1,-0.032840329198919216,-1.4571553133514394,46.13000106811523,1.7825961963733068,45.91999816894531,4.599885561701316,45.93000030517578,-0.032840329198919216
6835,2007-04-18,45.959999084472656,46.16999816894531,45.75,45.90999984741211,3762100.0,-0.000434981686881053,-1.2702669264792306,-0.3333248563145471,43.34472100635082,40.67589236033819,0.21627319783582521,0.5853559994170894,-0.38615844572557023,-1.1411539253947325,17.80326897998944,0.4199981689453125,-0.06670781734603537,-0.45600070953369,-1.618092576967932,0.706091157900552,-1.037046643250811,0.125045224183431,1.675373305496663,40.36684083615353,-1.1394915340233993,0.5810459337171217,4,0.18500137329101562,0.5450000762939453,-1.4274988174438477,-0.7049999237060547,-1.3699989318847656,2,-0.014795481260257648,2.0526019916480815,45.97999954223633,-1.4571553133514394,46.13000106811523,1.7825961963733068,45.91999816894531,-0.014795481260257648
6836,2007-04-19,45.95000076293945,46.20000076293945,45.7599983215332,46.0,3157000.0,-0.0002175439889550157,-1.0465033755311692,-1.0,45.519714731836395,40.20212885913584,0.24410334232693032,0.534551335186741,-0.3648953527212342,-1.0666356569344302,18.08974823036218,0.44000244140625,-0.1539936100855428,-0.4099990844726591,-1.5470675692878189,0.7270694003425007,-0.978533326880239,0.1585351579349208,1.6007567497416417,31.249950329415828,-13.660942731446927,0.5685342424075793,4,0.19499969482421875,0.5549983978271484,-1.3575010299682617,-0.9050006866455078,-0.8600006103515625,3,-0.013275312300833564,-1.2702669264792306,45.959999084472656,2.0526019916480815,45.97999954223633,-1.4571553133514394,46.13000106811523,-0.013275312300833564
6837,2007-04-20,45.79999923706055,46.56000137329102,45.56000137329102,46.38000106811523,6186100.0,-0.0032644509986577974,1.127654048438381,11.600213626306411,48.28897117801573,39.929448246418644,0.3633354229122432,0.5912134772924134,-0.20739647566091435,-0.8499363806769438,18.305771324350307,1.0,-0.27356385365036573,-0.48150062561035156,-1.5389703058406639,0.5759690546199607,-1.0102354657255077,0.047234214504804584,1.6695279934238485,23.999786376952414,-24.240217939141147,0.5287348401151576,4,0.345001220703125,0.9249992370605469,-1.2074995040893555,-0.8050003051757812,-0.43000030517577414,4,-0.0013099903841308214,-1.0465033755311692,45.95000076293945,-1.2702669264792306,45.959999084472656,2.0526019916480815,45.97999954223633,-0.0013099903841308214
6838,2007-04-23,45.86999893188477,46.099998474121094,45.75,45.86999893188477,3771400.0,0.001528377641709211,-1.9166799122610092,-0.0,51.144990375907454,39.69591987257946,0.19991922733954226,0.3916522611978266,-0.2795692876081475,-0.8460866180077176,18.075949832862893,0.34999847412109375,-0.2980813479958684,-0.31650085449218324,-1.1223804062092668,0.48937869722490035,-0.719440630350725,0.08643892136635856,1.521547227690796,30.999755859375,-20.42427017059586,0.4029397758585429,4,0.22500038146971946,1.3999996185302663,-1.0799989700317454,-0.9099998474121165,-0.6199989318847727,0,-0.016350556299635444,1.127654048438381,45.79999923706055,-1.0465033755311692,45.95000076293945,-1.2702669264792306,45.959999084472656,-0.016350556299635444
6839,2007-04-24,45.88999938964844,46.34000015258789,45.52999877929688,45.91999816894531,8259100.0,0.00043602481424431794,-1.160003662109397,-100.0,43.11109227313182,40.23483262542863,0.06441421820238702,0.27468523956252966,-0.29091681038153183,-0.7824299571014137,16.89614107171692,0.8100013732910085,-0.323001179463688,-0.22600040435791158,-0.8472851981966087,0.3952843894807856,-0.5366428012772602,0.08464199256143701,1.4266849418546528,34.95142754500707,-15.03989466840929,0.31064239691935,4,0.1750011444091797,1.4200000762939453,-0.7824993133544922,-0.9249992370605469,-0.7599983215332102,1,-0.024406165761192145,-1.9166799122610092,45.86999893188477,1.127654048438381,45.79999923706055,-1.0465033755311692,45.95000076293945,-0.024406165761192145
6840,2007-04-25,45.97999954223633,46.15999984741211,45.72000122070313,45.93999862670898,5081500.0,0.0019612149441037285,1.1999847412691094,-1.3334181078334006,49.53270028467581,42.017772418813585,-0.03034504960302087,0.11497140737712641,-0.3604012405758539,-0.7990564130990734,15.652573979097923,0.43999862670897727,-0.38255073895606984,-0.08800029754638672,-0.5750790994685175,0.3990785043757441,-0.3315396985074486,0.15553910341467514,1.2648174343171874,43.689284431259004,-6.763818211725997,0.24353940096106494,4,0.09000015258789062,1.3299999237060547,-0.7199993133544922,-0.8899993896484375,-0.8499984741211009,2,-0.028055696571775313,-1.160003662109397,45.88999938964844,-1.9166799122610092,45.86999893188477,1.127654048438381,45.79999923706055,-0.028055696571775313
6841,2007-04-26,45.83000183105469,46.25,45.75,45.88000106811523,3761700.0,-0.003262238205197332,-3.7618390219977837,-1.2499523173751488,39.99999999999993,43.49552710340475,0.11619534037751578,0.23612087542288407,-0.18959593229721605,-0.5743752846192365,15.70068429289822,0.5,-0.472626349170163,-0.21199817657470987,-0.6911459624873828,0.26714960933796306,-0.45157206953104634,0.02757571638162659,1.3458224847472309,29.126436526189174,-17.373185106900074,0.23957389295633497,4,0.21499824523926492,1.4799976348876953,-0.5700016021728516,-0.7400016784667969,-0.6000022888183594,3,-0.027056548743721986,1.1999847412691094,45.97999954223633,-1.160003662109397,45.88999938964844,-1.9166799122610092,45.86999893188477,-0.027056548743721986
6842,2007-04-27,45.02000045776367,45.7599983215332,45.02000045776367,45.709999084472656,4258300.0,-0.017674041914223837,-1.14492561325527,13.800183108264722,18.40008789049071,41.7364450116761,0.8773713689728311,1.0046983099342555,0.636098275039366,0.3103493754829856,15.273402663640532,0.8100013732910156,-0.45108269795652234,-0.9629995346069364,-1.6184087934553872,-0.30759027575848563,-1.2907041640311618,-0.635294905182711,2.0895909037167186,0.0,-39.34541315987056,0.3277046294242257,4,0.7700004577636719,2.039999008178711,0.3549995422363281,0.1849994659423828,-0.060001373291015625,4,0.0015548577101835992,-3.7618390219977837,45.83000183105469,1.1999847412691094,45.97999954223633,-1.160003662109397,45.88999938964844,0.0015548577101835992
6843,2007-04-30,43.900001525878906,45.11999893188477,43.86999893188477,45.0,8621800.0,-0.024877808096326226,-1.1551656099550394,1.5942038600390316,10.985996312104149,38.92536378361253,1.8414244879762691,2.074318916253368,1.7213807991144705,1.5028302528043511,15.522702565962659,1.25,-0.4328082438598244,-1.9834985733032227,-3.123456567283249,-0.8435405793231965,-2.5534775702932393,-1.413519576313206,3.08421438137848,1.2146793184819922,-30.490250246197583,0.5699789969900148,4,1.3149986267089915,2.5849971771240234,1.5899982452392578,1.4199981689453125,0.3899993896484375,0,0.033485133369284936,-1.14492561325527,45.02000045776367,-3.7618390219977837,45.83000183105469,1.1999847412691094,45.97999954223633,0.033485133369284936
6844,2007-05-01,44.22999954223633,44.400001525878906,43.5,44.13000106811523,6414800.0,0.0075170388357022055,3.0908933277847135,-0.09090782985040076,22.500005960455837,36.60928433406864,1.3824643901018234,1.7074223708028597,1.362686621423208,1.2149169622931169,15.931973693410834,0.9000015258789062,-0.3840640986031616,-1.574500465393065,-2.933794928127,-0.21520600265913004,-2.254147696760029,-0.8948532340261011,2.5050790069912523,26.54543789950284,-5.422567547930111,0.6796472313669657,5,0.8000011444091797,2.0699996948242188,1.4850006103515625,1.3150005340576172,-0.279998779296875,1,0.02306128121908868,-1.1551656099550394,43.900001525878906,-1.14492561325527,45.02000045776367,-3.7618390219977837,45.83000183105469,0.02306128121908868
6845,2007-05-02,44.58000183105469,44.959999084472656,44.29999923706055,44.54999923706055,5973400.0,0.007913232928798308,-1.4905532723464592,0.30003051804377207,30.65907809077426,34.95810248506174,0.9120335683424514,1.296292593973348,0.9774697759506665,0.8963688409251063,15.612600532223691,0.7299995422363281,-0.3891145452764704,-1.143498229980466,-2.593597459471475,0.3066009995105432,-1.868547844725974,-0.4184486152349578,1.8315688632501335,39.272793856534086,7.10392794334431,0.7250496147455048,5,0.4499988555908203,0.8299980163574219,1.7549972534179688,1.5849971771240234,-0.2700004577636719,2,0.0123373533977158,3.0908933277847135,44.22999954223633,-1.1551656099550394,43.900001525878906,-1.14492561325527,45.02000045776367,0.0123373533977158
6846,2007-05-03,44.54999923706055,45.0,44.36000061035156,44.77999877929688,3867900.0,-0.0006730056698481812,-1.0983696773749743,-7.665988556897885,30.484378786841305,32.97981444159792,0.8074762971891545,1.277598064192773,0.9853677736646773,0.9499868933083206,15.297847829761052,0.6399993896484375,-0.4026366467521285,-1.1010007858276367,-2.6354315076267696,0.43342993597149615,-1.8682161467272067,-0.33378542492806673,1.5704143878137913,46.460177738017876,13.680452244169366,0.7672153608995674,5,0.37000083923339844,0.5850009918212891,1.8949995040893555,1.614999771118164,-0.2999992370605469,3,0.013019121009820056,-1.4905532723464592,44.58000183105469,3.0908933277847135,44.22999954223633,-1.1551656099550394,43.900001525878906,0.013019121009820056
6847,2007-05-04,44.81999969482422,44.91999816894531,44.47999954223633,44.599998474121094,4148600.0,0.006060616439675703,1.0952406902815621,-0.9565289502927076,31.652659867180347,30.813999940628243,0.42895281249916195,0.9441680169750413,0.7046486530931162,0.7121178554483265,14.893805688822436,0.4399986267089844,-0.44988173593119996,-0.7600002288818359,-2.3109990312360864,0.7909985734724145,-1.5354996300589576,0.015499172295285746,1.0383725675626891,81.48151636671003,48.63272218480109,0.775499401177125,5,0.10000038146972656,0.3150005340576172,1.8974990844726562,1.3449993133544922,-1.3299980163574219,4,0.00914769857661235,-1.0983696773749743,44.54999923706055,-1.4905532723464592,44.58000183105469,3.0908933277847135,44.22999954223633,0.00914769857661235
6848,2007-05-07,45.04999923706055,45.13000106811523,44.65999984741211,44.75,3688600.0,0.005131627483319523,1.0434706892119705,1.3636253294492995,37.26027511794202,30.163909145607157,0.0786778521395064,0.6240898928461434,0.4757310938503849,0.5096861954983325,14.069101629577856,0.4700012207031179,-0.5066058413206349,-0.45250072479247905,-1.9426060482721823,1.0376045986872242,-1.1975533865323271,0.29255193694736903,0.5725357990876674,95.09191542143057,60.53913430387275,0.7450526617398509,5,-0.17499923706054688,0.08500099182128906,1.7775001525878906,1.114999771118164,-1.0499992370605469,0,-0.0019977836650849623,1.0952406902815621,44.81999969482422,-1.0983696773749743,44.54999923706055,-1.4905532723464592,44.58000183105469,-0.0019977836650849623
6849,2007-05-08,44.97999954223633,45.29999923706055,44.77999877929688,44.86999893188477,5314900.0,-0.0015538223309586874,-2.5861987319461424,0.36666963366095057,36.75676567350529,28.744360855477098,0.00672659383226204,0.5913038732241205,0.5395740684286068,0.5994623783065833,13.06027717646148,0.5200004577636648,-0.5708198239813385,-0.43800048828124716,-1.8383099099952034,0.9623089334327091,-1.1381551991382253,0.26215422257573096,0.43028199029706116,68.00003051757812,32.770637236222356,0.7001547108569792,5,-0.10499954223632812,0.1550006866455078,1.7574996948242188,1.1849994659423828,-1.1300010681152344,1,-0.015340120803271073,1.0434706892119705,45.04999923706055,1.0952406902815621,44.81999969482422,-1.0983696773749743,44.54999923706055,-0.015340120803271073
6850,2007-05-09,45.1500015258789,45.29999923706055,44.86999893188477,44.93000030517578,4120700.0,0.0037795016756934086,-1.529384045775897,2.0000000000000644,39.63732746173684,28.7040639067812,-0.3278711944736443,0.37433698324399245,0.3942780423888408,0.45170361183605223,12.919703423486286,0.43000030517577414,-0.65315904333265,-0.22599849700928587,-1.6042867614104779,1.1522897673919061,-0.9151426292098819,0.46314563519131013,-1.6500015258788991,84.04277337012688,46.31437074916846,0.6891441322005971,5,-0.5200023651122976,-0.015001296997063207,1.5874977111816477,1.0149974822998118,-0.890003204345696,2,-0.02657808908935766,-2.5861987319461424,44.97999954223633,1.0434706892119705,45.04999923706055,1.0952406902815621,44.81999969482422,-0.02657808908935766
6851,2007-05-10,44.47000122070313,45.22999954223633,44.45000076293945,44.95000076293945,4888600.0,-0.015060914334321995,-1.999992664050178,-2.1818039950062804,34.851969868258365,30.532050793199822,0.15525170174685599,0.9901132115004643,1.0890129328188962,1.1491010875786145,13.225568981870184,0.779998779296875,-0.740043800763786,-0.8329988479614201,-2.2420530820554347,0.5760553861325945,-1.5375259650084274,-0.12847173091441277,-0.9340012359619223,2.3529992550115617,-35.57892333746834,0.7045271170470075,5,-0.07000160217285867,0.6649990081787038,2.2674980163574148,1.6949977874755788,-0.20000076293946023,3,-0.003597927659548361,-1.529384045775897,45.1500015258789,-2.5861987319461424,44.97999954223633,1.0434706892119705,45.04999923706055,-0.003597927659548361
6852,2007-05-11,44.13999938964844,44.68999862670898,44.02999877929688,44.5099983215332,4075000.0,-0.007420774049834322,-1.2372870397310374,0.7708318432158042,31.39787574929987,32.80003739733268,0.388112179595538,1.2436891619940127,1.432475138886602,1.486774189801821,13.134839186808964,0.6599998474120952,-0.8723393895376788,-1.074000740051268,-2.542567879556465,0.3945663994539288,-1.8082843098038666,-0.33971717029866966,-0.568719419860841,8.661462260041601,-28.901977582126605,0.7342835697525999,5,0.26000022888183594,0.9950008392333984,2.5974998474121094,2.0249996185302734,-0.4799995422363281,4,0.002492084546275697,-1.999992664050178,44.47000122070313,-1.529384045775897,45.1500015258789,-2.5861987319461424,44.97999954223633,0.002492084546275697
6853,2007-05-14,44.22999954223633,44.38000106811523,44.0,44.11000061035156,4073900.0,0.0020389704085268523,-1.2352993975024547,-0.3243223737795511,32.41527461345919,33.90173391433305,0.39095841829715283,1.0583072353080212,1.3724105569914755,1.4066432256474997,13.052649728792257,0.38000106811522727,-0.9811927483767775,-0.889000511169435,-2.3538859209071745,0.5758848985683045,-1.6214432160383012,-0.1565578063005688,-0.6241451871032737,17.692282862902633,-19.367053405400394,0.7324427048688693,5,0.4200000762939453,0.9050006866455078,2.5074996948242188,1.9349994659423828,-0.5699996948242188,0,-0.0167306776266839,-1.2372870397310374,44.13999938964844,-1.999992664050178,44.47000122070313,-1.529384045775897,45.1500015258789,-0.0167306776266839
6854,2007-05-15,44.47000122070313,45.11999893188477,44.150001525878906,44.459999084472656,6483600.0,0.005426219329657034,-2.0793702694520357,0.08335187716571392,34.49695803760336,34.328165019536286,0.2107430682836693,0.7371753469006777,1.1738099765838754,1.1660311660746814,12.616839078257506,0.9699974060058665,-0.9591745884911234,-0.5734989166259723,-2.0068496924345993,0.8598518591826547,-1.2901743045302894,0.14317647127834476,-0.8302639679315291,36.153961271997424,-0.06397454807304115,0.7166753879043137,5,0.17999839782714133,0.6649990081787038,1.822498321533196,1.6949977874755788,0.37999725341796164,1,-0.01056895002926872,-1.2352993975024547,44.22999954223633,-1.2372870397310374,44.13999938964844,-1.999992664050178,44.47000122070313,-0.01056895002926872
6855,2007-05-16,45.27999877929688,45.29999923706055,44.22000122070313,44.5,4990500.0,0.018214471247116837,1.634142483647951,77.98321891680267,45.027102944280706,35.94402325925177,-0.5470454494165224,-0.13320781659376735,0.39807085249680796,0.35358059741377446,12.377409209413104,1.0799980163574148,-0.7540857500049043,0.2704986572265682,-1.1022964083787201,1.6432937228318565,-0.41589887557607597,0.9568961900292123,-1.6070562868395015,98.46150234604075,58.81237728957332,0.686397532802645,5,-0.6299991607666087,-0.19499969482422586,0.8750009536743093,0.8850002288818288,-0.30999755859375,2,-0.03158127967595303,-2.0793702694520357,44.47000122070313,-1.2352993975024547,44.22999954223633,-1.2372870397310374,44.13999938964844,-0.03158127967595303
6856,2007-05-17,45.34000015258789,45.6500015258789,45.11000061035156,45.29999923706055,4796800.0,0.0013251187038114676,-1.5714441416893394,0.05128330529363387,53.34727265472248,38.3545357912009,-0.5399856823359386,-0.25428963440550945,0.38662668724968796,0.2919292106420244,12.25328991446709,0.5400009155273366,-0.6224684463959136,0.36100006103515625,-0.9495059613754719,1.6715060834457844,-0.2942529501701614,1.016253072240474,-1.6345165252384461,81.21205535698633,35.037839697978285,0.6552530112053149,5,-0.5149993896484375,-0.2849998474121094,0.9574995040893555,0.8249988555908203,-1.0900001525878906,3,-0.023820066771504944,1.634142483647951,45.27999877929688,-2.0793702694520357,44.47000122070313,-1.2352993975024547,44.22999954223633,-0.023820066771504944
6857,2007-05-18,45.7400016784668,45.790000915527344,45.20000076293945,45.38999938964844,5314100.0,0.008822265649156114,1.6222184546263723,8.749856952126645,72.6600501547017,42.287844128618644,-0.889277949524427,-0.694630562879027,0.02245596134678607,-0.11268221802639289,11.728609789203947,0.5900001525878906,-0.5240357553454871,0.7640014648437514,-0.5388438019060189,2.0668467315935217,0.11257883146886627,1.4154240982186366,-1.9567373351761717,97.20674796158879,43.47227942426531,0.6514226333748847,5,-0.845001220703125,-0.6850013732910156,0.5849981307983398,0.42499732971191406,-2.0100021362304688,4,-0.03213819778662497,-1.5714441416893394,45.34000015258789,1.634142483647951,45.27999877929688,-2.0793702694520357,44.47000122070313,-0.03213819778662497
6858,2007-05-21,45.11999893188477,45.849998474121094,45.02000045776367,45.63000106811523,2993900.0,-0.013554934932892837,-1.3380255961143765,-1.4571394317227744,60.22984574640688,44.89596413671882,-0.2886568869740671,-0.14092202058743908,0.6727908735767798,0.4875621728261663,11.07396681208911,0.8299980163574219,-0.4300715296680764,0.1814987182617287,-1.0544585643245483,1.4174560008480057,-0.43647992303140626,0.7994773595548637,-1.2163303942599413,57.05877337067298,-0.11017726502785763,0.6179786412931382,5,-0.19499969482422586,-0.08999824523926492,1.205000877380364,1.0450000762939382,-1.049999237060554,0,-0.032358136503432666,1.6222184546263723,45.7400016784668,-1.5714441416893394,45.34000015258789,1.634142483647951,45.27999877929688,-0.032358136503432666
6859,2007-05-22,44.77000045776367,45.25,44.68999862670898,45.040000915527344,3276600.0,-0.007757058563974573,-1.604632594945078,0.5294104447469742,52.18388728165294,46.29002633893172,0.03176053218346908,0.12739853182920058,1.0432322752300962,0.8201969641832534,9.901850022248414,0.5600013732910227,-0.36391163810323235,-0.11249980926513814,-1.2656534737569984,1.0406538552267222,-0.6890766415110718,0.46407702298079556,-0.710625525219136,33.74234133875008,-24.62911079789346,0.5765768322459309,5,0.154998779296875,0.26000022888183594,1.5549993515014648,1.394998550415039,-1.2400016784667898,1,-0.024793401809292903,-1.3380255961143765,45.11999893188477,1.6222184546263723,45.7400016784668,-1.5714441416893394,45.34000015258789,-0.024793401809292903
6860,2007-05-23,44.68999862670898,45.09000015258789,44.68999862670898,44.810001373291016,3297600.0,-0.001786951758693145,-5.666539513000791,0.44445386343409576,51.590898844842634,48.14990733632997,0.044308397922243614,0.111519154296424,1.1641235923368285,0.8861854133728926,8.666390584622013,0.40000152587891336,-0.33945777191900106,-0.12800159454346272,-1.1607009832702317,0.9046977941833063,-0.6443512889068472,0.3883480998199218,-0.48737381083831366,0.0,-57.40464370178322,0.516349694363384,5,0.2350006103515696,0.34000205993653054,1.6350011825561594,1.4750003814697337,-1.1499977111816335,2,0.003580215984085866,-1.604632594945078,44.77000045776367,-1.3380255961143765,45.11999893188477,1.6222184546263723,45.7400016784668,0.003580215984085866
6861,2007-05-24,44.59000015258789,45.0,44.47999954223633,44.599998474121094,4173400.0,-0.002237602980397546,-3.521752110526927,0.08331743912517785,47.28133389727027,49.91473601943779,0.18228836359347156,0.12000960693120533,1.2898631999377272,0.9725644482976179,7.32447503215041,0.5200004577636719,-0.30972280986708967,-0.16599998474121236,-1.0855742220869828,0.7535742526045581,-0.6257871034140976,0.2937871339316729,-0.2555854440571892,8.02924789147317,-44.4159957195389,0.4597871186728836,5,0.33499908447265625,0.4400005340576172,1.734999656677246,1.5749988555908203,-0.8800010681152344,3,0.008522114079723586,-5.666539513000791,44.68999862670898,-1.604632594945078,44.77000045776367,-1.3380255961143765,45.11999893188477,0.008522114079723586
6862,2007-05-25,45.09000015258789,45.43000030517578,44.54999923706055,44.65999984741211,2859100.0,0.01121327648102688,-1.707689237883963,-43.007249141549025,50.44445386343408,51.91797815832388,-0.18861762850750097,-0.39471452380985284,0.7858385433372064,0.4645883091153493,7.319940387162779,0.8800010681152344,-0.292654654473921,0.3305000305175767,-0.5938255601691509,1.2548256212043043,-0.13166276482579065,0.792662825860944,-0.6343387428099589,44.52562671069815,-2.4207904669801934,0.4621627953433653,5,-0.09000015258789062,-0.05999946594238281,1.234999656677246,1.0749988555908203,-1.2400016784667969,4,-0.018629411171995347,-3.521752110526927,44.59000015258789,-5.666539513000791,44.68999862670898,-1.604632594945078,44.77000045776367,-0.018629411171995347
6863,2007-05-29,45.36999893188477,45.52999877929688,45.08000183105469,45.22000122070313,3911600.0,0.006209775523383199,-1.0930261441966973,0.34883163889923885,54.140115007694256,54.10055115500065,-0.3239706187207432,-0.5891438639831321,0.4875773540875983,0.1752865028951689,6.832424374709481,0.4499969482421946,-0.18166465307748325,0.5369989395141701,-0.3316625692498505,1.4056604482781907,0.1026681851321598,0.9713296938961804,-0.8899993896484446,84.76190822195025,38.80650102354651,0.4343307543820121,5,-0.33499908447266336,-0.4499988555908274,1.06500053405761,0.7950000762939382,-1.4599990844726634,1,-0.036147221253203465,-1.707689237883963,45.09000015258789,-3.521752110526927,44.59000015258789,-5.666539513000791,44.68999862670898,-0.036147221253203465
6864,2007-05-30,45.25,45.91999816894531,45.16999816894531,45.20000076293945,4850100.0,-0.0026448960703069346,-12.635815098657973,0.3333333333333333,51.07294415811506,54.77231128987114,-0.0912938118994191,-0.40982280404582383,0.5788386931609324,0.28375312793365026,6.0919663748571855,0.75,-0.013681226144171887,0.3659999847412081,-0.47285641682711343,1.2048563863095296,-0.05342821604295267,0.7854281855253689,-0.7000007629394531,53.47230500653003,11.825160012079472,0.4194282007841624,5,-0.05000114440917969,-0.3299999237060547,1.4324989318847656,0.9149990081787109,-0.8400001525878906,2,-0.02607735481051454,-1.0930261441966973,45.36999893188477,-1.707689237883963,45.09000015258789,-3.521752110526927,44.59000015258789,-0.02607735481051454
6865,2007-05-31,45.13000106811523,45.43999862670898,45.06000137329102,45.2400016784668,3822900.0,-0.0026519100969010223,-2.039978027343809,-2.2000457770658324,58.04877413376159,55.2947003430977,0.005800333110713041,-0.2598281464791725,0.6732711897079042,0.4019432025008385,6.072591763209453,0.37999725341795454,0.1528991881189654,0.21850109100341086,-0.6144337280318837,1.0514359100387054,-0.19796631851423996,0.6349685005210617,-0.4430019378662067,45.13903790064244,-1.4174747922546658,0.41646740951764827,5,0.06999778747559304,-0.25500106811522727,1.5574989318847727,1.0349979400634837,-0.44000244140625,3,-0.03545318526368846,-12.635815098657973,45.25,-1.0930261441966973,45.36999893188477,-1.707689237883963,45.09000015258789,-0.03545318526368846
6866,2007-06-01,45.13000106811523,45.43000030517578,45.0099983215332,45.13000106811523,5027900.0,0.0,-2.499936423167605,-0.0,63.12999414135408,54.23580523050352,-0.030307878303986513,-0.2257207501940499,0.6246110604923345,0.39708224497678657,6.077333043331925,0.4200019836425781,0.30364193007152807,0.18950099945067933,-0.6307296223069372,1.0097316212082958,-0.22061431142812893,0.5996163103294876,-0.3197020339965775,42.33593308403148,-8.641687578558475,0.41011531087880726,6,0.06999778747559304,-0.25500106811522727,1.5599985122680735,1.0349979400634837,-1.0600013732910085,4,-0.03523155583772486,-2.039978027343809,45.13000106811523,-12.635815098657973,45.25,-1.0930261441966973,45.36999893188477,-0.03523155583772486
6867,2007-06-04,45.22999954223633,45.43999862670898,45.02999877929688,45.099998474121094,3476400.0,0.0022157870984795824,-2.0370307577106748,100.0,63.22751749917238,54.56887986969969,-0.2349674030584339,-0.30928537261359423,0.46643982997416344,0.2889228076857506,6.087725989324593,0.40999984741209516,0.34235810585980886,0.26899948120117045,-0.5590078169469308,1.0970067793492717,-0.14500416787288373,0.6830031302752246,-0.3087305946350085,24.17596237282594,-29.73095470835685,0.41400364907405085,6,-0.030000686645507812,-0.5200004577636719,1.447500228881836,0.9349994659423828,-1.0699996948242188,0,-0.03360602416863345,-2.499936423167605,45.13000106811523,-2.039978027343809,45.13000106811523,-12.635815098657973,45.25,-0.03360602416863345
6868,2007-06-05,44.959999084472656,45.41999816894531,44.95000076293945,45.22000122070313,3895200.0,-0.0059694994582421,-2.357138964577657,-2.0000000000000546,56.43042228024914,55.04071709176594,0.01111964079027672,-0.048879280054507035,0.6610354885820513,0.5546978887683025,6.3603979868326554,0.4699974060058594,0.3151469893402137,0.0034990310668945312,-0.8234492655073637,0.8304473276411528,-0.4099751172202346,0.41697317935402367,0.9599990844726562,1.030757553710688,-52.84476479560194,0.4134741482871282,6,0.23999977111816406,-0.25,1.465001106262207,1.2049999237060547,0.1399993896484375,1,-0.02468862617781753,-2.0370307577106748,45.22999954223633,-2.499936423167605,45.13000106811523,-2.039978027343809,45.13000106811523,-0.02468862617781753
6869,2007-06-06,44.290000915527344,44.97999954223633,44.27999877929688,44.70000076293945,5419300.0,-0.01490209480846505,-2.2557863080294918,1.5769095337304067,36.5122839549803,53.36531543733679,0.6770707428019094,0.5974047130308406,1.2614405997693154,1.2088675534291582,6.843630674179835,0.700000762939446,0.13944379103837434,-0.6319992065429716,-1.5107687439384705,0.2467703308525273,-1.071383975240721,-0.19261443784522214,1.6105973052978513,0.8622532367375684,-45.41649445852225,0.4393847686977493,6,0.80999755859375,0.4199981689453125,1.5599985122680664,1.8749980926513672,0.9099998474121094,2,-0.008579838795668482,-2.357138964577657,44.959999084472656,-2.0370307577106748,45.22999954223633,-2.499936423167605,45.13000106811523,-0.008579838795668482
6870,2007-06-07,43.95000076293945,44.4900016784668,43.95000076293945,44.29999923706055,6613900.0,-0.007676679737179559,-2.085732970027248,0.8536551326305604,32.405057423310154,51.712395829119004,1.0069554657817648,0.8884453670476375,1.538067676299086,1.528666032254641,7.5258364708341645,0.5400009155273438,0.05034738050412102,-0.9119993209838881,-1.8841286763322103,0.06013003436443398,-1.3980639986580528,-0.4259346433097235,1.8857734802246071,0.0,-40.13072913308872,0.48606467767416245,6,0.9849987030029297,0.9849987030029297,1.7149991989135742,2.214998245239258,1.0099983215332031,3,0.010466418122580423,-2.2557863080294918,44.290000915527344,-2.357138964577657,44.959999084472656,-2.0370307577106748,45.22999954223633,0.010466418122580423
6871,2007-06-08,44.310001373291016,44.400001525878906,43.93000030517578,43.93000030517578,4000400.0,0.008191140025078925,-1.473683682176379,-1.0857220708446866,31.713532530327498,49.63118234766272,0.6739312393447179,0.5437201861247516,1.1365909912570658,1.1521084388505827,7.6404977427436735,0.470001220703125,0.035303246616813055,-0.5439987182617188,-1.532211141300884,0.4442137047774466,-1.038104929781305,-0.049892506742132525,1.412626461059567,25.16566162334508,-7.4253831881632735,0.49410621151958395,6,0.6149978637695312,0.6149978637695312,0.909998893737793,1.8549976348876953,0.21999740600586648,4,0.008575879973838463,-2.085732970027248,43.95000076293945,-2.2557863080294918,44.290000915527344,-2.357138964577657,44.959999084472656,0.008575879973838463
6872,2007-06-11,44.25,44.54999923706055,44.16999816894531,44.31999969482422,2869300.0,-0.00135412709165883,-2.3043088864563637,-0.18420920544094765,37.01492061431531,47.72838297062061,0.6730235768519393,0.645479119574695,1.1583995362240813,1.1883296610417702,7.1053172021512525,0.3800010681152344,0.02710761174402876,-0.6095001220703153,-1.582081291032523,0.36308104689189236,-1.0957907065514192,-0.12320953758921149,1.3292176320166007,21.476520376657092,-7.688243173653333,0.48629058448110274,6,0.6749992370605469,0.6749992370605469,0.7775001525878906,1.914999008178711,0.5499992370605469,0,-0.004067803506797363,-1.473683682176379,44.310001373291016,-2.085732970027248,43.95000076293945,-2.2557863080294918,44.290000915527344,-0.004067803506797363
6873,2007-06-12,43.4900016784668,44.34000015258789,43.47999954223633,44.11000061035156,4536500.0,-0.017175103311484863,-1.687488451657895,8.85716621253406,32.97871476979904,45.7179130385855,1.2720714903654056,1.4200002910915828,1.88058012896537,1.9216433927158008,6.845912216776337,0.8600006103515625,0.03017551542752983,-1.332498550415039,-2.451235364735119,-0.21376173609495908,-1.8918669575750755,-0.7731301432550026,1.9572785674025397,0.66680908203125,-26.7656198091058,0.5593684071600394,6,0.9699974060058594,1.2099971771240234,1.5374984741210938,2.674997329711914,1.6799964904785156,1,0.015405797725619452,-2.3043088864563637,44.25,-1.473683682176379,44.310001373291016,-2.085732970027248,43.95000076293945,0.015405797725619452
6874,2007-06-13,44.0,44.459999084472656,43.7599983215332,43.810001373291016,4748200.0,0.011726794707982657,-3.8275127264117437,-0.3064499258593851,41.76610848148333,43.908727966110135,0.632643074422603,0.9201624714817456,1.340489553789709,1.3938824286226748,7.670755930678949,0.9699974060058594,-0.01196478483979746,-0.7990001678466783,-1.9675506241153329,0.36955028842197635,-1.3832753959810091,-0.2147249397123474,1.2505521755060371,48.59818748351123,16.964748031481502,0.5842752281343288,6,0.45999908447265625,0.6999988555908203,1.005000114440918,2.164999008178711,1.4900016784667969,2,0.024999965320933848,-1.687488451657895,43.4900016784668,-2.3043088864563637,44.25,-1.473683682176379,44.310001373291016,0.024999965320933848
6875,2007-06-14,43.849998474121094,44.15999984741211,43.72000122070313,44.0,4593600.0,-0.0034091255881569804,-1.146355533225444,-0.7894874214467846,41.27355286467078,41.480234490923095,0.650375869552974,1.0092855630966824,1.4454625885556283,1.5284218171442134,8.435024890544742,0.43999862670897727,-0.10830411015335528,-0.8775016784667997,-2.0960575803746693,0.34105422344106984,-1.486779629420738,-0.2682237275128614,1.2234984380579732,34.57934929089392,-0.03821500244092846,0.6092779509539353,6,0.6100006103515625,0.8500003814697266,1.1550016403198242,2.315000534057617,1.8000030517578054,3,0.030786826357932284,-3.8275127264117437,44.0,-1.687488451657895,43.4900016784668,-2.3043088864563637,44.25,0.030786826357932284
6876,2007-06-15,44.2599983215332,44.75,44.209999084472656,44.22000122070313,5751900.0,0.0093500538581337,-16.999618539004388,-0.266644626417734,39.99996323177957,38.89939512787946,0.11620850366279711,0.5420155453359286,1.000717702951306,1.1086997181138543,8.377679148047203,0.9000015258789062,-0.17707843298624226,-0.4135017395019531,-1.6133486001812471,0.7863451211773409,-1.0134251698415966,0.18642169083769033,0.6541488536515914,61.41720457883655,26.894105384957676,0.5999234303396469,6,0.1900005340576172,0.4400005340576172,0.6225013732910156,1.9050006866455078,0.8200035095214844,4,0.015815652722221074,-1.146355533225444,43.849998474121094,-3.8275127264117437,44.0,-1.687488451657895,43.4900016784668,0.015815652722221074
6877,2007-06-18,44.27000045776367,44.41999816894531,43.95000076293945,44.27000045776367,4436700.0,0.00022598591526845624,2.1333638513771267,0.0,35.82475189702669,36.6098761964103,-0.049495154447171785,0.438731973715349,0.947633231631059,1.0900525464283533,8.267034644526051,0.4699974060058594,-0.27980777412190605,-0.32999954223632955,-1.4307739465394107,0.7707748620667516,-0.8803867443878701,0.22038765991521103,0.5007319541262731,62.20477407688865,32.63053172872357,0.550387202151539,6,-0.04000091552734375,0.42999839782714844,0.4974994659423828,1.894998550415039,1.3499984741211009,0,0.005873013752987433,-16.999618539004388,44.2599983215332,-1.146355533225444,43.849998474121094,-3.8275127264117437,44.0,0.005873013752987433
6878,2007-06-19,43.65999984741211,44.20000076293945,43.59000015258789,44.02000045776367,6293200.0,-0.013779096544928704,-1.44000244140625,-100.0,31.807774127966155,36.08715288229761,0.3986279163019475,0.9842056219600437,1.4949694337895494,1.6936810593991822,8.616064744976812,0.6800003051757812,-0.42857564896477385,-0.8670001983642592,-2.0151994204803216,0.28119902375180317,-1.4410998094222904,-0.29290058730622803,1.0900001525878906,6.034457244143946,-19.669311367678084,0.5740996110580315,6,0.4549999237060547,1.039999008178711,1.1075000762939453,2.5049991607666016,1.5400009155273438,1,0.026110842730935335,2.1333638513771267,44.27000045776367,-16.999618539004388,44.2599983215332,-1.146355533225444,43.849998474121094,0.026110842730935335
6879,2007-06-20,43.65999984741211,43.86000061035156,43.52999877929688,43.849998474121094,5955400.0,0.0,2.1428311928937944,0.5277730682829653,32.705867991728056,36.120576278788484,0.3351040460204828,0.9452466540068443,1.4287563766088596,1.6864459259731603,9.5247082834853,0.3300018310546804,-0.5994220653230116,-0.8115001678466811,-2.016162337647721,0.3931620019543587,-1.413831252747201,-0.2091690829461612,0.9630001068115206,10.65581459339068,-12.069462947840812,0.6023310849005189,6,0.4549999237060547,1.039999008178711,1.2325000762939453,2.5049991607666016,0.8899993896484375,2,0.034585394567350436,-1.44000244140625,43.65999984741211,2.1333638513771267,44.27000045776367,-16.999618539004388,44.2599983215332,0.034585394567350436
6880,2007-06-21,44.849998474121094,44.86000061035156,43.65999984741211,43.66999816894531,6809000.0,0.027256038269993788,-1.000006357844945,-6.210572811050656,47.42644609670127,37.86645556394114,-0.7976898757256734,-0.24469629156946127,0.20692908413468558,0.49270534977270586,10.068229372621548,1.2000007629394531,-0.7014994343651608,0.3704984664916964,-0.8423703747280484,1.5833673077114412,-0.23593595411817603,0.9769328871015688,-1.3699989318847656,99.24796071727681,75.73975441582462,0.6064344206098713,6,-0.6799983978271484,-0.14999961853027344,0.04250144958496094,1.3150005340576172,-0.01999664306640625,3,0.014269860114153543,2.1428311928937944,43.65999984741211,-1.44000244140625,43.65999984741211,2.1333638513771267,44.27000045776367,0.014269860114153543
6881,2007-06-22,44.97000122070313,45.47000122070313,44.54999923706055,44.70000076293945,9282700.0,0.0026756466145987368,-2.2280572602611626,0.22881388808069655,47.61906425386035,39.0446937461128,-0.9099132493839406,-0.3528620516636636,0.057770195586662965,0.37217521616523186,10.692356230684085,0.9200019836425852,-0.661959292875899,0.471501159667973,-0.7604124173512758,1.7034147366872219,-0.14445562884164787,1.087457948177594,-1.4624016571045004,74.2268365581249,48.70447337995597,0.6159567885096239,6,-0.49500083923340554,-0.2700023651123118,-0.10250186920166726,1.1949977874755788,-0.7900009155273509,4,0.015121198281460302,-1.000006357844945,44.849998474121094,2.1428311928937944,43.65999984741211,-1.44000244140625,43.65999984741211,0.015121198281460302
6882,2007-06-25,44.25,45.5,43.97000122070313,45.5,9553200.0,-0.016010700492746666,1.4479980468749887,-4.629621780471487,43.99324327813323,40.268530247038825,-0.21223031343424736,0.31724724198166143,0.7399701088247213,1.0864989337908781,10.943881500670447,1.529998779296868,-0.5862413282593693,-0.20650005340576172,-1.4104630227716797,0.9974629159601562,-0.8084815380887207,0.39548143127719726,-0.6639043701171872,36.548262667885076,7.600383710395491,0.6019814846829589,6,0.2649993896484375,0.4499988555908203,0.6900005340576172,2.049999237060547,0.4799995422363281,0,0.018757103526659602,-2.2280572602611626,44.97000122070313,-1.000006357844945,44.849998474121094,2.1428311928937944,43.65999984741211,0.018757103526659602
6883,2007-06-26,43.72999954223633,44.47000122070313,43.63999938964844,44.2599983215332,7393600.0,-0.011751422774320286,-1.3380363417543533,0.4239990234375,45.13888199021029,40.643282859119594,0.38598436974670847,0.7463491125183879,1.2085773704060045,1.590714887630213,11.080760086866025,0.8300018310546946,-0.5457318062864189,-0.6445005416870089,-1.8092544431357709,0.5202533597617531,-1.2268774924113899,-0.06212359096262787,1.7700004577636719,10.152316701005052,-21.425023726239846,0.582376950724382,6,0.7849998474121094,0.9699993133544922,1.2450008392333984,2.5699996948242188,1.0800018310546875,1,0.04321974409862506,1.4479980468749887,44.25,-2.2280572602611626,44.97000122070313,-1.000006357844945,44.849998474121094,0.04321974409862506
6884,2007-06-27,44.06999969482422,44.209999084472656,43.66999816894531,43.75,5003700.0,0.007774986420009178,-1.2499880791544147,-0.6037743997236138,51.04165631864875,41.72862768733937,0.06365152658955964,0.3303508776479447,0.8249109740966176,1.2434533021538101,10.671627632813852,0.5400009155273438,-0.5278742872726809,-0.2455003738403292,-1.341012336816739,0.8500115891360807,-0.7932563553285377,0.3022556076478793,1.4300003051757812,23.118288391018645,-11.938937227815288,0.5477559814882066,6,0.44499969482421875,0.6299991607666016,0.9075002670288086,2.229999542236328,0.020000457763671875,2,0.025641050055372316,-1.3380363417543533,43.72999954223633,1.4479980468749887,44.25,-2.2280572602611626,44.97000122070313,0.025641050055372316
6885,2007-06-28,43.52999877929688,43.95000076293945,43.43000030517578,43.83000183105469,6300100.0,-0.012253254351412113,-1.0800018310546875,-0.9375104308227611,43.434328514446776,42.11022382985795,0.6185321832000241,0.78456255025052,1.3147152579112813,1.7796851595381398,10.545701447895567,0.6399993896484375,-0.4378493755584074,-0.7055011749267521,-1.7841256128736234,0.3731232630201191,-1.2448133939001877,-0.1661889559533165,1.9328012084960875,4.830844872641035,-30.17729000187953,0.5393122189734345,6,0.9350013732910085,1.1450004577636648,1.4475011825561452,2.7700004577636648,1.620002746582017,3,0.02343212695537189,-1.2499880791544147,44.06999969482422,-1.3380363417543533,43.72999954223633,1.4479980468749887,44.25,0.02343212695537189
6886,2007-06-29,43.540000915527344,43.93999862670898,43.310001373291016,43.84000015258789,4046800.0,0.0002297757066609396,1.5200082398090018,0.9999872844718206,43.972850268453335,43.0155680933498,0.5539071690844253,0.6844248129334574,1.2539200949592697,1.7585889890822841,10.558103830806607,0.6299972534179616,-0.4190939609469524,-0.6159990310668917,-1.6505065281229463,0.4185084659891629,-1.133252779594919,-0.09874528253886439,1.8414870849609386,10.50226878826675,-25.134505429210105,0.5172537485280263,6,0.8649997711181641,1.0749988555908203,1.4374990463256836,2.759998321533203,1.9599990844726562,4,0.02962794874603003,-1.0800018310546875,43.52999877929688,-1.2499880791544147,44.06999969482422,-1.3380363417543533,43.72999954223633,0.02962794874603003
6887,2007-07-02,43.709999084472656,43.91999816894531,43.58000183105469,43.84000015258789,5070400.0,0.003904413536304885,1.344825771826206,0.43333799575295956,52.075444537612505,45.26753147219939,0.33091866359073663,0.41604411300226474,1.038892788044592,1.5772549926063988,10.555717537443133,0.37999725341796875,-0.38073038474338716,-0.37000083923339844,-1.2891994530101627,0.5491977745433658,-0.829600146121777,0.08959846765498014,1.5471997183837871,34.482565844642934,-5.347265825288773,0.45959930688838146,7,0.6950016021728516,0.9050006866455078,1.267500877380371,2.5900001525878906,2.6200027465820312,0,0.010752716324583078,1.5200082398090018,43.540000915527344,-1.0800018310546875,43.52999877929688,-1.2499880791544147,44.06999969482422,0.010752716324583078
6888,2007-07-03,43.849998474121094,43.88999938964844,43.5,43.88999938964844,3284400.0,0.0032029144950993516,18.499523173755485,0.30769682208985005,48.47868879858122,47.0200671174053,0.246641898608857,0.19881586048501987,0.8523060176477699,1.4213496540831727,10.748097046296218,0.3899993896484375,-0.36356972705321766,-0.1745014190673828,-0.9991603292351314,0.6501574911003658,-0.5868308741512607,0.23782803601649505,1.2903684829614264,59.99983045746814,20.400117634805376,0.41232945508387564,7,0.5550022125244141,0.7650012969970703,1.1650018692016602,2.450000762939453,3.2900009155273438,1,0.02006844010803288,1.344825771826206,43.709999084472656,1.5200082398090018,43.540000915527344,-1.0800018310546875,43.52999877929688,0.02006844010803288
6889,2007-07-05,43.90999984741211,43.97999954223633,43.66999816894531,43.68999862670898,4729100.0,0.001368332391765703,-1.3846063558203,-5.499904634751275,50.61984790101351,47.37488954010666,0.25237199074746286,0.11477041889013861,0.7448091807587716,1.350898884046714,11.05758486624717,0.3100013732910156,-0.3298576645918274,-0.09549999237060547,-0.9118713524109268,0.7208713676697158,-0.5036856723907661,0.3126856876495552,1.1205451746429205,89.55225580177185,47.2802456721093,0.4081856800201621,7,0.49500083923339844,0.7049999237060547,1.067500114440918,2.3899993896484375,2.509998321533203,3,0.02049650487375132,18.499523173755485,43.849998474121094,1.344825771826206,43.709999084472656,1.5200082398090018,43.540000915527344,0.02049650487375132
6890,2007-07-06,44.40999984741211,44.59000015258789,43.88999938964844,43.90999984741211,5601200.0,0.011386927846447348,-1.5925910227609885,2.2727146622276972,51.52131120141879,47.80847253427982,-0.35381263638707594,-0.3678610580809121,0.1992430894559476,0.8485200668847312,10.76088584815964,0.7000007629394531,-0.204056619525403,0.3815000534057589,-0.4539834925411199,1.2169835993526377,-0.03624171956768407,0.7992418263792018,0.5173125557170763,85.93746274706149,44.18337663765513,0.4177417729734397,7,-0.0049991607666015625,-0.0049991607666015625,0.6499996185302734,1.8899993896484375,1.2299995422363281,4,-0.007205577480830949,-1.3846063558203,43.90999984741211,18.499523173755485,43.849998474121094,1.344825771826206,43.709999084472656,-0.007205577480830949
6891,2007-07-09,44.68999862670898,44.93999862670898,44.349998474121094,44.560001373291016,5982100.0,0.006304858821412074,-1.145443196004968,0.2599945068359233,54.03844037706776,48.92460554527255,-0.7573501595257781,-0.6513255290103857,-0.11917203058116144,0.5685448447004973,10.591255049409924,0.5900001525878835,-0.06964302335659767,0.6424989700317312,-0.2361091708425036,1.521107110905966,0.2031948995946138,1.0818030404688486,-1.3799972534179616,82.63887233202725,41.67589124940909,0.43930407043711794,7,-0.5649986267089773,-0.28499794006346946,0.3475008010864329,1.6100006103515696,0.5400009155273509,0,0.01029319564344311,-1.5925910227609885,44.40999984741211,-1.3846063558203,43.90999984741211,18.499523173755485,43.849998474121094,0.01029319564344311
6892,2007-07-10,44.06999969482422,44.650001525878906,43.97999954223633,44.38999938964844,7065800.0,-0.013873326268446506,-1.6800079345703125,-2.4615881213687594,53.934737229008384,49.9019227940279,-0.1850269736552974,-0.047962244542432586,0.4805268174424526,1.1868783501034699,10.496110504350426,0.7099990844726491,-0.11137660298537355,0.03150005340576456,-0.8420472359389848,0.9050473427505139,-0.40527359126660656,0.4682736980781357,-0.7273983764648406,39.58334989019509,-5.558351158858017,0.43677364467237423,7,0.05500030517578125,0.33500099182128906,0.9674997329711914,2.229999542236328,0.5400009155273438,1,0.03244838473061584,-1.145443196004968,44.68999862670898,-1.5925910227609885,44.40999984741211,-1.3846063558203,43.90999984741211,0.03244838473061584
6893,2007-07-11,44.15999984741211,44.22999954223633,43.560001373291016,44.0,6444900.0,0.002042209058568778,3.466665818954007,-0.5,54.71697841602346,50.310291915958416,-0.23201605564189265,-0.0897981814069766,0.4069602840731079,1.0770376750234618,9.47458038825008,0.6699981689453125,-0.16888125509879615,0.08800029754638672,-0.7475418238904794,0.9235424189832528,-0.3297707631720428,0.5057713582648162,-0.785450582885737,43.47823683235777,-5.776781597744282,0.4177710607184321,7,-0.034999847412109375,0.24500083923339844,0.7949991226196289,2.1399993896484375,0.9599990844726634,2,0.049139537842859626,-1.6800079345703125,44.06999969482422,-1.145443196004968,44.68999862670898,-1.5925910227609885,44.40999984741211,0.049139537842859626
6894,2007-07-12,45.099998474121094,45.209999084472656,44.15999984741211,44.40999984741211,7085500.0,0.02128620085953359,1.3076910178536245,4.312495529647379,52.475246028940326,51.314838306457695,-1.1293026740445313,-0.9941319715111803,-0.5159814816336592,0.12390019289808407,8.809620066681886,1.0499992370605469,-0.1250453220157084,0.972999000549315,0.020747536056305194,1.9252504650423248,0.49687326830280654,1.4491247327958234,-1.6941402223510664,93.33328709451446,48.31998337440976,0.47612573224650667,7,-0.8399982452392578,-0.6949977874755859,-0.14499950408935547,1.2000007629394531,0.5699996948242188,3,0.045232837794837666,3.466665818954007,44.15999984741211,-1.6800079345703125,44.06999969482422,-1.145443196004968,44.68999862670898,0.045232837794837666
6895,2007-07-13,45.20000076293945,45.41999816894531,44.650001525878906,45.099998474121094,3948800.0,0.002217345725094466,1.8518547298967907,0.14493114181303524,52.28627657678489,52.238552340716765,-1.0812031231548502,-1.0411922414553203,-0.6086965447639159,0.006257330807599715,8.137701331389628,0.7699966430664062,-0.043910771743178145,1.0055011749267564,-0.04988056688746667,2.0608829167409795,0.4778103040196413,1.5331920458338715,-1.721976877861323,88.17216209620027,44.91867621851024,0.5276908709071133,7,-0.7400016784667969,-0.7950000762939453,-0.2950019836425781,1.0999984741210938,-0.24000167846679688,4,0.0269910925976391,1.3076910178536245,45.099998474121094,3.466665818954007,44.15999984741211,-1.6800079345703125,44.06999969482422,0.0269910925976391
6896,2007-07-16,44.959999084472656,45.099998474121094,44.709999084472656,44.97999954223633,4004300.0,-0.005309771557870824,2.000014672007277,-0.2,57.802182508409146,52.874856559694166,-0.6912883539524728,-0.7863773571550752,-0.3630790130160193,0.23406927087659568,8.529306180125484,0.4900016784667969,-0.03077353844560804,0.7304994583129911,-0.37906610779762673,1.840065024423609,0.1757166752576822,1.2852822413683,-1.3654567423624968,75.26882382015927,29.879688563558368,0.5547827830553106,7,-0.5,-0.5549983978271484,-0.024999618530273438,1.3400001525878906,0.060001373291015625,0,0.015124562255843577,1.8518547298967907,45.20000076293945,1.3076910178536245,45.099998474121094,3.466665818954007,44.15999984741211,0.015124562255843577
6897,2007-07-17,44.52999877929688,44.959999084472656,44.2599983215332,44.86999893188477,9412700.0,-0.00956406392197362,1.6923082566115983,16.999618539004388,58.96859548240936,54.04040174678618,-0.148338155774546,-0.35405235892383047,0.05895203760108103,0.6535667916896273,8.318592945708419,0.7000007629394531,0.07418686027355648,0.28749923706055114,-0.8301274079174661,1.4051258820385684,-0.2713140854284575,0.8463125595495598,-0.8259290875766112,52.1504880154725,2.208950869146257,0.5588133224890081,7,-0.03999900817871804,-0.12499809265137429,0.39500045776366477,0.8800010681152273,0.49000167846678977,1,0.015719757065542295,2.000014672007277,44.959999084472656,1.8518547298967907,45.20000076293945,1.3076910178536245,45.099998474121094,0.015719757065542295
6898,2007-07-18,44.79999923706055,44.93999862670898,44.25,44.25,6243100.0,0.00606333853952834,-1.5090893958204474,-1.6176440889048458,58.31433951476052,54.89534525942474,-0.301070194282012,-0.5631403959764398,-0.22345926167322006,0.3791574504600064,7.591310049650526,0.6899986267089773,0.19076527100595797,0.5004997253417969,-0.6082876011665945,1.6092870518501883,-0.053893937912398826,1.0548933885959926,-0.9929738367067742,50.793670016136794,-2.435868729261877,0.5543936632541958,7,-0.3099994659423828,-0.39499855041503906,0.125,0.33500099182128906,0.01000213623046875,2,-0.004241040846978628,1.6923082566115983,44.52999877929688,2.000014672007277,44.959999084472656,1.8518547298967907,45.20000076293945,-0.004241040846978628
6899,2007-07-19,45.16999816894531,45.27000045776367,44.68000030517578,44.81999969482422,5443700.0,0.008258904870219075,1.1454431960049938,0.6363617447755915,69.43126676839198,56.885340322421754,-0.5291927096747742,-0.8582148775980869,-0.5995688551816443,0.0036629590659345013,6.894576264318831,0.5900001525878906,0.2560649691856014,0.7949987411499038,-0.3358600557785749,1.9258575380783824,0.22956934268566442,1.360428139614143,-1.2661944024760459,78.63244519216975,18.484327329806106,0.56542939846424,7,-0.6799983978271484,-0.7649974822998047,-0.5899991989135742,-0.0449981689453125,-0.06999969482421875,3,-0.0011069125323744933,-1.5090893958204474,44.79999923706055,1.6923082566115983,44.52999877929688,2.000014672007277,44.959999084472656,-0.0011069125323744933
6900,2007-07-20,45.4900016784668,45.84000015258789,44.83000183105469,45.13999938964844,10285700.0,0.007084426001626287,-1.0824763350492963,1.0000108991825614,71.52317490419065,58.828088603213196,-0.7597868221471202,-1.1887609286698506,-0.9275710567283966,-0.3056606389595302,7.582481388071205,1.0099983215332031,0.3514503137290319,1.0830020904541016,-0.13714659834690224,2.3031507792551054,0.47292774605359966,1.6930764348546035,-1.4952262478489686,77.98751946335132,11.082023090353985,0.6100743444005011,7,-0.7900009155273438,-0.9150009155273438,-0.9100027084350586,-0.3650016784667969,-1.1000022888183594,4,0.00395683631209276,1.1454431960049938,45.16999816894531,-1.5090893958204474,44.79999923706055,1.6923082566115983,44.52999877929688,0.00395683631209276
6901,2007-07-23,45.6500015258789,45.7400016784668,45.34000015258789,45.4000015258789,6733700.0,0.0035172530558036375,-1.1621543600635922,0.7142810432583842,71.46018371294608,60.77536043476182,-0.8596956788333898,-1.365199282287989,-1.0719535034764434,-0.45521916013201036,7.516252075910352,0.40000152587890625,0.4442363511464791,1.2090019226074133,-0.11101293907873355,2.5290167842935602,0.5489944917643399,1.8690093534504868,-1.507608117503466,88.05040198268227,16.33956847161612,0.6600074308430732,7,-0.950000762939446,-1.075000762939446,-1.0700025558471609,-0.5250015258788991,-2.0500030517578054,0,-0.01511505845219041,-1.0824763350492963,45.4900016784668,1.1454431960049938,45.16999816894531,-1.5090893958204474,44.79999923706055,-0.01511505845219041
6902,2007-07-24,45.08000183105469,45.81999969482422,44.97000122070313,45.5099983215332,7128900.0,-0.012486301769367492,-1.6153891298351812,-1.7199859619140625,62.42426484301197,61.631725593316105,-0.14679792741340947,-0.7692705876423389,-0.4819992842801497,0.12313103845733764,8.067944507579016,0.8499984741210866,0.4884144827106027,0.5975021362304673,-0.7491494002443702,1.9441536727053048,-0.07582363200695141,1.270827904467886,-0.8017998831422588,52.20136801268686,-20.123719145532554,0.6733257682374203,7,-0.0800018310546875,-0.5050010681152344,-0.5050029754638672,0.0449981689453125,-0.24000167846679688,1,-0.001330997578835147,-1.1621543600635922,45.6500015258789,-1.0824763350492963,45.4900016784668,1.1454431960049938,45.16999816894531,-0.001330997578835147
6903,2007-07-25,45.61999893188477,45.84000015258789,44.79999923706055,45.349998474121094,6448000.0,0.011978639727074913,1.9295680813225662,-0.6279131661358741,65.74584703837616,63.10623681658675,-0.5117284556950636,-1.2231239065091657,-0.9982570459997859,-0.39778614645538113,8.499901889081576,1.0400009155273438,0.512334417272875,1.042999267578132,-0.34590619798611755,2.4319047331423818,0.3485465347960073,1.737452000360257,-1.2168531275983057,81.0343750308306,10.438619908601368,0.6944527327821258,7,-0.5749988555908274,-1.0449981689453196,-1.1549997329711985,-0.49499893188477273,-1.0,2,-0.0131520931207596,-1.6153891298351812,45.08000183105469,-1.1621543600635922,45.6500015258789,-1.0824763350492963,45.4900016784668,-0.0131520931207596
6904,2007-07-26,45.20000076293945,45.9000015258789,44.95000076293945,45.52000045776367,9405900.0,-0.009206448460738037,-1.3170758938955343,-1.1851820455219457,57.383188232190385,63.67256033385403,-0.08499088576266445,-0.7527206503318382,-0.5666476547894632,0.043035159799529765,8.983378445361915,0.950000762939446,0.579779728118659,0.5665010452270494,-0.8274908480098304,1.9604929384639291,-0.13049490139138697,1.2634969918454857,-0.6819066107888716,36.363699416352766,-30.95750708788227,0.6969959466184384,7,-0.125,-0.5949993133544922,-0.7925014495849609,-0.07500076293945312,-0.13000106811523438,3,-0.008628304935078823,1.9295680813225662,45.61999893188477,-1.6153891298351812,45.08000183105469,-1.1621543600635922,45.6500015258789,-0.008628304935078823
6905,2007-07-27,44.54999923706055,45.75,44.54999923706055,45.15999984741211,6442900.0,-0.014380564489101855,-2.9344247942566977,1.9062537252938512,48.77622937262921,62.6696766521007,0.5175360208198967,-0.023594890437536264,0.0615387796993474,0.7016692214990243,8.956974196027137,1.2000007629394531,0.6273624766543762,-0.13450050354003906,-1.4296332221967134,1.1606322151166353,-0.7820668628683762,0.5130658557882981,1.3500022888183523,0.0,-62.68269469880034,0.6475663593283367,7,0.5250015258789062,0.05500221252441406,-0.1424999237060547,0.5750007629394531,0.8800010681152344,4,0.012345662098306232,-1.3170758938955343,45.20000076293945,1.9295680813225662,45.61999893188477,-1.6153891298351812,45.08000183105469,0.012345662098306232
6906,2007-07-30,44.83000183105469,45.06000137329102,44.25,44.79999923706055,5767300.0,0.006285131285955536,2.3061167293364115,-0.0491845311053856,57.06321046899465,62.45796720616573,0.24267383987019286,-0.21291488782640045,-0.23940935054415036,0.4384018878113878,8.827455162684467,0.8100013732910227,0.6298658837031752,0.08100204467773153,-1.0973634409863635,1.2593675303418266,-0.5081806981543124,0.6701847875097755,1.0699996948242116,35.15159361720835,-29.195030299749178,0.589182742832047,7,0.24499893188476562,-0.22500038146972656,-0.3950023651123047,0.2949981689453125,0.30999755859375,0,-0.009814910181454639,-2.9344247942566977,44.54999923706055,-1.3170758938955343,45.20000076293945,1.9295680813225662,45.61999893188477,-0.009814910181454639
6907,2007-07-31,44.18000030517578,45.52999877929688,44.18000030517578,45.349998474121094,6319200.0,-0.014499252717599442,-1.3076933109015862,-38.99656706929434,50.168353844266754,61.55285768722198,0.9362653081536436,0.49972447836569245,0.36876649535004447,1.092427576602553,8.719321999213184,1.3499984741211009,0.6081871628046187,-0.5924995422363253,-1.700250481206318,0.5152513967336674,-1.146375011721318,-0.038624072751332506,1.6540011596679633,0.0,-64.21919815311013,0.5538754694849949,7,0.8600006103515625,0.4250011444091797,0.4074993133544922,0.8949985504150391,0.9000015258789062,1,-0.013128153622641303,2.3061167293364115,44.83000183105469,-2.9344247942566977,44.54999923706055,-1.3170758938955343,45.20000076293945,-0.013128153622641303
6908,2007-08-01,44.72999954223633,44.7599983215332,44.099998474121094,44.16999816894531,5768800.0,0.012449054623390632,1.1290354336764516,-0.47863440145023933,46.666680413306466,59.02345920332358,0.41939641300112385,0.020061589466408236,-0.19754213779766872,0.5501705702537407,8.451279010854735,0.6599998474121094,0.5854863540607198,-0.08650035858154581,-1.106393033685336,0.9333923165222444,-0.5964466961334409,0.4234459789703493,1.0047618530273397,35.000000000000135,-24.481576814252826,0.5099463375518966,8,0.2700004577636719,-0.12499809265136719,-0.12250041961669922,0.3150005340576172,-0.5799980163574219,2,0.002459213312705044,-1.3076933109015862,44.18000030517578,2.3061167293364115,44.83000183105469,-2.9344247942566977,44.54999923706055,0.002459213312705044
6909,2007-08-02,44.810001373291016,45.0099983215332,44.4900016784668,44.72999954223633,5065100.0,0.0017885497847847098,1.1666719649044728,0.14286006226115625,46.47378899023079,56.24019410177249,0.3162118701491039,0.011534109184829333,-0.2819767778962259,0.47526133538443105,8.448420271156868,0.5199966430664062,0.5924309481771104,-0.05149860382080362,-0.9781405119663731,0.8751433043247658,-0.5148195578935884,0.4118223502519811,0.7939789882812462,43.03043894409277,-12.292309359247426,0.4633209540727858,8,0.18999862670898438,-0.2049999237060547,-0.20250225067138672,0.2349987030029297,-0.7600021362304688,3,-0.004240179325669335,1.1290354336764516,44.72999954223633,-1.3076933109015862,44.18000030517578,2.3061167293364115,44.83000183105469,-0.004240179325669335
6910,2007-08-03,44.09000015258789,44.91999816894531,44.06999969482422,44.75,5324300.0,-0.01606786874887889,-1.4285644219922506,-8.249809269502194,42.76207928088266,53.05151583154322,0.912720810640927,0.7445036443862989,0.4277128544700588,1.2065987523749726,8.608423817300604,0.8499984741210938,0.5670676259157545,-0.7554998397827148,-1.7250248938888504,0.2140252143234207,-1.240262366835779,-0.2707373127296506,1.3936616579882752,1.3698952263998052,-49.30529632421606,0.4847625270530667,8,0.8950004577636719,0.5150012969970703,0.5174989700317383,0.9300003051757812,0.7599983215332031,4,0.02222725195837416,1.1666719649044728,44.810001373291016,1.1290354336764516,44.72999954223633,-1.3076933109015862,44.18000030517578,0.02222725195837416
6911,2007-08-06,45.1500015258789,45.20000076293945,43.75,43.75,6625000.0,0.024041763883477563,-1.071427403665375,-2.12121492356153,54.66869044568706,52.189785342951566,-0.25218412662604806,-0.29436049325740044,-0.6272716582838171,0.1568676451555504,8.439885683208415,1.4500007629394531,0.4804955992597826,0.281501388549799,-0.6942962415577512,1.2572990186573492,-0.20639742650397608,0.7694002036035741,0.19229407312207059,78.651825055291,26.999853837446935,0.48789881505377436,8,-0.325000762939446,-0.5450000762939382,-0.5800018310546804,-0.1550006866455007,-0.12000274658201704,0,0.006201523141397658,-1.4285644219922506,44.09000015258789,1.1666719649044728,44.810001373291016,1.1290354336764516,44.72999954223633,0.006201523141397658
6912,2007-08-07,45.5,45.72999954223633,44.79999923706055,44.849998474121094,6871200.0,0.007751903926747072,-1.4800008138020833,0.4642862981673148,55.208335107279765,51.01895068394086,-0.5993708168790164,-0.5604695001924469,-0.9842017827725513,-0.19860432349588564,8.77896322346155,0.9300003051757812,0.3536097629401027,0.559999847412108,-0.37828569964412395,1.4982853944683399,0.09085707388399555,1.0291426209402204,-1.75,88.38385881763624,35.11044677019064,0.46914277352811506,8,-0.6749992370605469,-0.7999992370605469,-0.9899997711181641,-0.5649986267089844,-0.0800018310546875,1,-0.007912101326407961,-1.071427403665375,45.1500015258789,-1.4285644219922506,44.09000015258789,1.1666719649044728,44.810001373291016,-0.007912101326407961
6913,2007-08-08,46.33000183105469,46.52000045776367,45.27999877929688,45.5,7668800.0,0.018241798484718297,1.0495911019754354,1.2769228963461154,58.078011004167465,51.09615321416053,-1.4729653715351319,-1.2854714892721546,-1.8206600645710225,-1.0379310109403832,9.293644568419086,1.2400016784667898,0.22855815628857812,1.2815015792846651,0.22817975044881678,2.3348234081205135,0.754840664866741,1.8081624937025893,-2.5800018310546875,93.14084493464749,41.29578877628361,0.5266609144179242,8,-1.1950016021728516,-1.3200016021728516,-1.8200016021728516,-1.3950004577636719,-1.0500030517578054,2,-0.026980357232840313,-1.4800008138020833,45.5,-1.071427403665375,45.1500015258789,-1.4285644219922506,44.09000015258789,-0.026980357232840313
6914,2007-08-09,47.13999938964844,47.72000122070313,45.599998474121094,45.9900016784668,10692700.0,0.017483218790870225,-1.1968893483206546,1.3855363544443424,60.75617525719359,52.42725831244547,-2.2113851253283627,-2.0393601927476936,-2.6239664334387527,-1.8569491348837843,9.720703836512905,2.1200027465820384,0.2083340042399655,1.9894990921020508,0.5802291021458359,3.3987690820582657,1.2848640971239433,2.6941340870801582,-3.2791993713378886,85.39038658149406,35.32985082715057,0.7046349949781086,8,-1.404998779296875,-1.4999980926513672,-2.6299991607666016,-2.204998016357422,-2.049999237060547,3,-0.06342804205521713,1.0495911019754354,46.33000183105469,-1.4800008138020833,45.5,-1.071427403665375,45.1500015258789,-0.06342804205521713
6915,2007-08-10,46.41999816894531,47.02000045776367,46.11999893188477,47.0099983215332,8232900.0,-0.015273679041693633,1.9508032693594248,-0.5130446320468379,54.67798498780506,52.16223325897995,-1.3390437569653528,-1.28938072735707,-1.9016340261647784,-1.1476920887059094,9.92988860587585,1.0200004577636648,0.09999278667774547,1.2084980010986328,-0.3110901642095598,2.7280861664068254,0.4487039184445365,1.9682920837527291,-2.327646078491206,67.25434125867663,21.090501013288367,0.759794082654096,8,-0.68499755859375,-0.7799968719482422,-1.9099979400634766,-1.5949974060058594,-0.21999740600585938,4,-0.05105555849569765,-1.1968893483206546,47.13999938964844,1.0495911019754354,46.33000183105469,-1.4800008138020833,45.5,-0.05105555849569765
6916,2007-08-13,45.63999938964844,46.5,45.22000122070313,46.5,7773500.0,-0.0168030764770406,1.9767392345770847,1.457627776161381,53.31752012207027,52.51214062318034,-0.4828394816967716,-0.48045937939468075,-1.128319650243185,-0.3942592320538054,9.7112063160884,1.279998779296868,0.05811325126188649,0.39449920654296733,-1.131809907495267,1.9208083205812017,-0.3686553504761463,1.157653763562081,-1.3299883513793915,28.767108970933787,-15.945931527086739,0.763154557019117,8,0.095001220703125,1.9073486328125e-06,-1.2349987030029297,-0.8149986267089844,0.4099998474121094,0,-0.017309398030064926,1.9508032693594248,46.41999816894531,-1.1968893483206546,47.13999938964844,1.0495911019754354,46.33000183105469,-0.017309398030064926
6917,2007-08-14,45.22999954223633,45.79999923706055,45.099998474121094,45.5,5539000.0,-0.008983344717246045,-1.64149938461317,0.3139537978389312,47.653434740256415,52.62177999284145,0.10255029382698666,-0.016156713233165476,-0.7331300010907427,-0.018269271326062153,10.105458015187835,0.7000007629394531,0.11520096570569649,-0.05050067901611044,-1.539371012891067,1.438369654858846,-0.7949358459535887,0.6939344879213678,-0.715389093021237,4.961867627231655,-33.70447849322712,0.7444351669374769,8,0.5050010681152344,0.4100017547607422,-0.9649991989135742,-0.4499988555908203,0.11999893188476562,1,-0.004421860821658519,1.9767392345770847,45.63999938964844,1.9508032693594248,46.41999816894531,-1.1968893483206546,47.13999938964844,-0.004421860821658519
6918,2007-08-15,44.61000061035156,45.31000137329102,44.52000045776367,45.040000915527344,7690600.0,-0.013707692641159563,-1.5901643444981097,1.5925910227609885,46.5334915393122,52.62841360940606,0.7864398555029837,0.620701872974621,-0.1267468099740654,0.5573823513918512,10.288465890440039,0.7900009155273509,0.0838173431166922,-0.6609996795654283,-2.1651255278971107,0.8431261687662541,-1.4130626037312695,0.09106324460041293,3.1100006103515696,2.812504097818345,-34.65199407930534,0.7520629241658412,8,1.125,1.0300006866455078,-0.3450002670288086,0.1700000762939453,0.7999992370605469,2,0.01815730884356448,-1.64149938461317,45.22999954223633,1.9767392345770847,45.63999938964844,1.9508032693594248,46.41999816894531,0.01815730884356448
6919,2007-08-16,45.11999893188477,45.27000045776367,43.9900016784668,44.11000061035156,9209300.0,0.011432376475127626,-1.0480042968881131,-2.3488316388992554,53.405014980771604,53.81096202050483,0.36323733732601937,0.11253542396495675,-0.6231160261933226,0.013056692800809344,10.074762391265525,1.279998779296875,0.16425322234157846,-0.1485013961791921,-1.6535000275262988,1.3564972351679145,-0.9010007118527454,0.6039979194943612,2.5360022735595678,37.293653751246616,-4.707030581460323,0.7524993156735517,8,0.6150016784667898,0.6150016784667898,-0.8549985885620188,-0.5049991607666087,0.6300010681152273,3,0.0035460959929021207,-1.5901643444981097,44.61000061035156,-1.64149938461317,45.22999954223633,1.9767392345770847,45.63999938964844,0.0035460959929021207
6920,2007-08-17,45.66999816894531,46.0,45.04999923706055,45.72999954223633,6673000.0,0.01218969969150141,2.1666571299598822,-0.059407399014219736,54.8610902617483,53.832339777844965,0.06809078275095715,-0.446162498639211,-1.14185321803226,-0.5626719772053477,9.217071123360041,0.9500007629394531,0.25029060987840523,0.3924980163574219,-1.120210736552366,1.9052067692672097,-0.363856360097472,1.1488523928123158,1.8393630554199234,66.93217585310214,23.071022009977597,0.7563543764548948,8,0.18500328063964844,0.06500244140625,-1.3374977111816406,-1.0549983978271484,1.220001220703125,4,-0.012699760009007632,-1.0480042968881131,45.11999893188477,-1.5901643444981097,44.61000061035156,-1.64149938461317,45.22999954223633,-0.012699760009007632
6921,2007-08-20,44.959999084472656,45.790000915527344,44.88000106811523,45.61000061035156,4038000.0,-0.015546291065004714,-1.2469199758872511,10.833110814419225,54.482753177600095,53.751719563436104,0.8362436261302122,0.22081411368323245,-0.419803455353275,0.12662847417979606,8.246852623343475,0.9099998474121165,0.3218252207182033,-0.2830009460449219,-1.7914062663861543,1.2254043742963106,-1.0372036062155416,0.4712017141256979,2.4085877580566404,48.25861771197683,-1.103143824093607,0.7542026601706175,8,0.8950023651123047,0.7750015258789062,-0.5274991989135742,-0.3449993133544922,2.75,0,0.02758010906844177,2.1666571299598822,45.66999816894531,-1.0480042968881131,45.11999893188477,-1.5901643444981097,44.61000061035156,0.02758010906844177
6922,2007-08-21,45.02000045776367,45.43999862670898,44.810001373291016,45.08000183105469,4119200.0,0.001334550144858282,-1.6249910592947276,0.09230958836578752,51.76614462768829,53.05040107716064,0.7833741218736492,0.16452224875462207,-0.4648741508204637,0.048462272011072116,7.801902067654865,0.6299972534179616,0.4893786410643841,-0.2199995040893583,-1.7300076454226385,1.290008637243922,-0.9750035747559949,0.5350045665772782,2.213442978203126,51.2437631545485,0.06263643590290968,0.7550040706666395,8,0.8350009918212891,0.7150001525878906,-0.5875005722045898,-0.4050006866455078,2.9099998474121094,1,0.0228786932213203,-1.2469199758872511,44.959999084472656,2.1666571299598822,45.66999816894531,-1.0480042968881131,45.11999893188477,0.0228786932213203
6923,2007-08-22,45.02000045776367,45.38000106811523,44.810001373291016,45.2599983215332,3227400.0,0.0,1.3749821187316627,3.9998728463347955,51.29150772089357,51.99877135090509,0.6459356203120166,0.12360438268943597,-0.42513486883879636,0.03506286823441229,7.599845370968677,0.5699996948242116,0.49433825394280717,-0.18999958038330078,-1.6920397679364783,1.3120406071698767,-0.9410196741598895,0.561020513393288,2.0837053079031236,51.2437631545485,-0.9283683541159604,0.7510200937765891,8,0.4850006103515625,0.7150001525878906,-0.5725002288818359,-0.4050006866455078,2.220001220703125,2,0.007330031386095115,-1.6249910592947276,45.02000045776367,-1.2469199758872511,44.959999084472656,2.1666571299598822,45.66999816894531,0.007330031386095115
6924,2007-08-23,44.810001373291016,45.29999923706055,44.540000915527344,45.15999984741211,4420900.0,-0.0046645731305504645,1.4127036027853466,1.458339956130591,54.724420486038795,52.00393085070883,0.548329653061721,0.31925602705854317,-0.19345865783527927,0.2315827213298931,7.292988562202483,0.7599983215332031,0.46323660619827933,-0.3804986953735323,-1.8931740119847689,1.1321766212377042,-1.1368363536791506,0.37583896293208596,2.169156228887779,18.49319363519975,-38.448379649527354,0.7563376583056186,8,0.4349994659423828,0.9249992370605469,-0.3625011444091797,-0.19500160217285156,-4.650001525878906,3,0.013389833870407486,1.3749821187316627,45.02000045776367,-1.6249910592947276,45.02000045776367,-1.2469199758872511,44.959999084472656,0.013389833870407486
6925,2007-08-24,45.099998474121094,45.099998474121094,44.68000030517578,44.959999084472656,3271300.0,0.006471704796753963,5.0,-0.4,49.63501373292856,51.59476347413752,0.05744004261828195,0.07649828282498561,-0.4531261677394838,-0.07657131395863814,7.597539167226078,0.4199981689453125,0.3419801533054141,-0.1180015563964858,-1.6013626530347551,1.3653595402417835,-0.8596821047156169,0.6236789919226453,1.7595928911092216,44.7998046875,-9.007446546009461,0.7416805483191331,8,-0.10499763488769531,0.6350021362304688,-0.6524982452392578,-0.4849987030029297,-5.019996643066406,4,0.014412451172296281,1.4127036027853466,44.810001373291016,1.3749821187316627,45.02000045776367,-1.6249910592947276,45.02000045776367,0.014412451172296281
6926,2007-08-27,44.38999938964844,45.15999984741211,44.33000183105469,44.88000106811523,3411200.0,-0.015742774024262163,-1.7213192668238413,-3.5000272479563526,42.30234448079845,51.00019788975331,0.6386396350988264,0.7924738746870332,0.2663600439967837,0.6141513351577714,7.908468049990752,0.8299980163574219,0.09499086143462421,-0.8060005187988253,-2.32618562043789,0.7141845828402396,-1.5660930696183541,-0.045907967979296416,2.354808388111337,5.405201062619674,-42.209576467245114,0.7600925508195322,8,0.6050014495849609,1.345001220703125,0.24750137329101562,0.22500038146972656,-4.95000076293946,0,0.05631899153805775,5.0,45.099998474121094,1.4127036027853466,44.810001373291016,1.3749821187316627,45.02000045776367,0.05631899153805775
6927,2007-08-28,43.599998474121094,44.40999984741211,43.599998474121094,44.38999938964844,4314800.0,-0.017796821950656905,-1.050634011608255,1.6122412437427736,30.962294567374457,49.270064892871346,1.3109722271037114,1.6198448620665715,1.0565413630614842,1.3762541578719123,8.431754134233346,0.8100013732910156,-0.08455970329377749,-1.5670013427734375,-3.1876067078169754,0.053604022270100415,-2.37730402529521,-0.756698660251665,3.0346170596669637,0.0,-40.12700650480453,0.8103026825217705,8,1.2000007629394531,2.0600013732910156,1.0375022888183594,1.0150012969970703,-3.829998016357422,1,0.09426607234381135,-1.7213192668238413,44.38999938964844,5.0,45.099998474121094,1.4127036027853466,44.810001373291016,0.09426607234381135
6928,2007-08-29,44.84000015258789,44.849998474121094,43.75,43.75,4000000.0,0.028440406464757206,-1.0183455415294485,-1.379745429611674,34.86841543889378,47.210442721551594,0.11960469435333465,0.4095020781401786,-0.14920211294926844,0.10953358653570433,8.898010392725759,1.25,-0.17688823075212667,-0.3324996948242216,-1.9475977262259363,1.2825983365774931,-1.140048710525079,0.47504932087663576,1.6125383576201457,72.94124246878121,36.94771184738385,0.8075490157008556,8,-0.04000091552734375,0.8199996948242188,-0.05249977111816406,-0.22500038146972656,-5.540000915527344,2,0.06891168916308654,-1.050634011608255,43.599998474121094,-1.7213192668238413,44.38999938964844,5.0,45.099998474121094,0.06891168916308654
6929,2007-08-30,44.61999893188477,45.099998474121094,44.29999923706055,44.43999862670898,3356000.0,-0.004906360837521606,-2.4782644751463687,0.16513787153922568,37.32393949993047,45.26187041468294,0.29192079652355574,0.647749393149148,0.10320720672613248,0.3001476669882379,8.92582307519909,0.7999992370605469,-0.19104669758891646,-0.5430007934570256,-2.1692732451543293,1.0832716582402782,-1.3561370193056774,0.2701354323916263,1.661387176158044,65.38458716942421,31.967877300633333,0.8131362258486519,8,0.07500076293944602,1.0400009155273366,0.1900014877319265,-0.004999160766608668,-5.4899978637695455,3,0.05871812660913833,-1.0183455415294485,44.84000015258789,-1.050634011608255,43.599998474121094,-1.7213192668238413,44.38999938964844,0.05871812660913833
6930,2007-08-31,45.06999969482422,45.31999969482422,44.599998474121094,44.93999862670898,3357900.0,0.010085180943782746,1.2857142857142858,0.7222269317170171,45.790251274289815,44.29603686987068,-0.28177145682769833,0.2897898404105348,-0.3468513060992109,-0.1660642426759935,9.439284137778818,0.720001220703125,-0.13492013324480467,-0.1420000076293917,-1.6892842758243702,1.4052842605655869,-0.9156421417268774,0.631642126468094,1.0505031551832928,85.46512659463103,49.33450266749183,0.7736421340974887,8,-0.5500011444091797,0.5900001525878906,-0.22999858856201172,-0.4549999237060547,-5.8800010681152415,4,-0.10894164368001913,-2.4782644751463687,44.61999893188477,-1.0183455415294485,44.84000015258789,-1.050634011608255,43.599998474121094,-0.10894164368001913
6931,2007-09-04,45.43000030517578,45.5,44.900001525878906,45.0099983215332,3228300.0,0.007987588479901886,1.1428464383757604,3.230757944775198,51.48810148915167,44.265143187811056,-0.634852736958031,-0.0507609580986923,-0.7065962575449518,-0.5393891416779368,9.486733965845167,0.5999984741210938,-0.17870841265706616,0.20400066375732706,-1.3459861887801665,1.7539875162948206,-0.5709927625114233,0.9789940900260774,0.5392722822785458,96.31580849432012,53.91922493634671,0.774993426268747,9,-0.8800010681152344,0.22999954223632812,-0.5899991989135742,-0.8150005340576172,-6.5600013732910085,1,-0.11776355796131432,1.2857142857142858,45.06999969482422,-2.4782644751463687,44.61999893188477,-1.0183455415294485,44.84000015258789,-0.11776355796131432
6932,2007-09-05,45.13999938964844,45.68999862670898,44.93999862670898,45.68999862670898,5018600.0,-0.006383467171016122,1.7272765104488876,-1.3095158082124425,54.14709569577936,44.58243074057615,-0.3643558040045889,0.22228334364179148,-0.39649290541029103,-0.2643744211905954,9.81809682172516,0.75,-0.2930892401670917,-0.06800022125243999,-1.612942477319649,1.476942034814769,-0.840471349286048,0.7044709067811681,0.6871167510058953,71.64950379405366,23.244231398548607,0.772471128033605,9,-0.49500083923339844,0.5200004577636719,-0.29999828338623047,-0.5249996185302734,-6.459999084472656,2,-0.12627383340741893,1.1428464383757604,45.43000030517578,1.2857142857142858,45.06999969482422,-2.4782644751463687,44.61999893188477,-0.12627383340741893
6933,2007-09-06,45.08000183105469,45.43000030517578,44.790000915527344,45.20000076293945,3519700.0,-0.0013291439832741059,1.2069019948304098,0.2181801788055154,49.663323989249434,44.020086685377336,-0.32961446765863656,0.19376700567588756,-0.2999118846576323,-0.22321723084824896,9.137052772549962,0.6399993896484375,-0.35819741097963487,-0.06549777984618999,-1.5176751417033998,1.3866795820110198,-0.7915864607747949,0.6605909010824149,0.6134872496076511,56.11531917229294,6.044069284373023,0.7260886809286052,9,-0.43500328063964844,0.5799980163574219,-0.25750064849853516,-0.46500205993652344,-6.260002136230469,3,-0.11779062017768294,1.7272765104488876,45.13999938964844,1.1428464383757604,45.43000030517578,1.2857142857142858,45.06999969482422,-0.11779062017768294
6934,2007-09-07,44.150001525878906,44.79999923706055,43.77999877929688,44.7599983215332,6207600.0,-0.02062999705858759,1.9565289502927166,5.083351877165654,37.974709521653814,42.72449732856903,0.5553168667392967,0.9362825222480922,0.645658571524848,0.6847386252035079,7.637561169152452,1.3000030517578054,-0.42421835751484593,-0.8459981918334947,-2.0232271761746503,0.33123079250766096,-1.4346126840040725,-0.25738369966291685,1.539997100830071,19.37187309639578,-27.38652697450693,0.5886144921705772,9,0.4949970245361328,1.5099983215332031,0.6524991989135742,0.4649982452392578,-5.350002288818359,4,-0.1098528226771519,1.2069019948304098,45.08000183105469,1.7272765104488876,45.13999938964844,1.1428464383757604,45.43000030517578,-0.1098528226771519
6935,2007-09-10,44.04999923706055,44.41999816894531,43.7400016784668,44.25,3934200.0,-0.002265057426096395,1.5185190417994165,0.327871825498571,42.031529024754086,42.69440672234187,0.5483816783472122,0.8955415496089927,0.7777985057095123,0.762210507149085,6.071763742471942,0.6799964904785156,-0.4937546677780702,-0.82750053405762,-1.8706913841238872,0.2156903160086472,-1.3490959590907536,-0.3059051090244864,1.5145993804931592,15.897335576509311,-29.40429740922813,0.5215954250331344,9,0.5949993133544922,1.6100006103515625,0.7525014877319336,0.5650005340576172,-5.380001068115234,0,-0.1116912202987278,1.9565289502927166,44.150001525878906,1.2069019948304098,45.08000183105469,1.7272765104488876,45.13999938964844,-0.1116912202987278
6936,2007-09-11,44.849998474121094,44.88000106811523,44.04999923706055,44.20000076293945,3278600.0,0.018161163471428265,1.338023779973485,-3.249976158233039,48.68215532144291,44.66328013946059,-0.20059991402737865,0.03512363883751135,0.01957313559516649,-0.05573626870157966,5.46138043283744,0.8300018310546804,-0.5646815090898869,0.011998748779298296,-0.9675091342813715,0.9915066318399681,-0.47775519275103306,0.5017526903096297,0.5967241348266583,56.92300168238214,11.861891994086243,0.4897539415303335,9,-0.13499832153320312,0.8100013732910156,-0.05499744415283203,-0.2349987030029297,-6.479999542236321,1,-0.12619844013323644,1.5185190417994165,44.04999923706055,1.9565289502927166,44.150001525878906,1.2069019948304098,45.08000183105469,-0.12619844013323644
6937,2007-09-12,45.02999877929688,45.5,44.68000030517578,44.709999084472656,4276000.0,0.004013384867329384,-3.31581906157769,0.49230895635385175,50.075402111029014,46.352945325253394,-0.17480542135160704,-0.1693090379093789,-0.12118078427628376,-0.25042452996031983,4.875669866321569,0.8199996948242188,-0.6090049564669258,0.20199909210205647,-0.7646575776580917,1.1686557618622047,-0.2813292427780141,0.685327426982127,-1.4300003051757884,73.29535971979328,27.817680109054095,0.4833283348800732,9,-0.3149986267089915,0.6300010681152273,-0.3149976730346751,-0.41499900817871804,-6.659999847412109,2,-0.13679769074842274,1.338023779973485,44.849998474121094,1.5185190417994165,44.04999923706055,1.9565289502927166,44.150001525878906,-0.13679769074842274
6938,2007-09-13,45.41999816894531,45.61999893188477,45.099998474121094,45.38000106811523,3624600.0,0.008660879418627365,1.363645821592944,0.1249910592947766,54.47868335274293,48.25902797556589,-0.5295699582100752,-0.5222922303332496,-0.47110607546945005,-0.6541108588355655,5.015099811849938,0.5900001525878906,-0.5235597070001816,0.5514986038208036,-0.4441395791716971,1.5471367868133044,0.05367951232455681,1.0493176953170504,-1.781999664306639,89.36164600369261,38.79881122924955,0.4978190914962503,9,-0.7049980163574219,0.24000167846679688,-0.6574974060058594,-0.8049983978271484,-7.569999694824219,3,-0.1483927374611349,-3.31581906157769,45.02999877929688,1.338023779973485,44.849998474121094,1.5185190417994165,44.04999923706055,-0.1483927374611349
6939,2007-09-14,45.27999877929688,45.43999862670898,44.959999084472656,45.08000183105469,4055500.0,-0.0030823292666742885,-1.1818039950062098,5.000286123032193,51.351352899397504,48.87692815613341,-0.3197267836995863,-0.3896700389650718,-0.29376747094425326,-0.52907080082894,5.026773053790953,0.479999542236321,-0.26864632053882076,0.40349922180176634,-0.6031578601994241,1.4101563038029568,-0.09982931919882532,0.906827762802358,-1.5627202575683654,81.91485907919574,29.358033573378826,0.5033285410005944,9,-0.5649986267089915,0.38000106811522727,-0.20749855041504617,-0.36499786376953836,-7.579998016357429,4,-0.14266782814990564,1.363645821592944,45.41999816894531,-3.31581906157769,45.02999877929688,1.338023779973485,44.849998474121094,-0.14266782814990564
6940,2007-09-17,45.09000015258789,45.41999816894531,45.040000915527344,45.040000915527344,2162200.0,-0.004196082858462069,-14.200122072175173,0.24999999999999112,55.70032897087103,49.34495343188001,-0.14146979741745724,-0.2586104189886811,-0.0839865368264654,-0.35672525441794534,4.9182024955833095,0.37999725341796875,-0.12465112835489833,0.24250049591064737,-0.6992308722352973,1.184231864056592,-0.22836518816232143,0.7133661799836162,-1.2966128144531268,66.24210940651044,7.401977259689815,0.4708656840729711,9,-0.375,0.2199993133544922,0.5975008010864258,0.4250011444091797,-6.8300018310546875,0,-0.13949880004971205,-1.1818039950062098,45.27999877929688,1.363645821592944,45.41999816894531,-3.31581906157769,45.02999877929688,-0.13949880004971205
6941,2007-09-18,46.20000076293945,46.43999862670898,45.20000076293945,45.22999954223633,4329700.0,0.02461744525604881,-1.4077656958312208,19.40032043945983,70.12384769326073,51.12014809826683,-1.2636452187614324,-1.339633773034592,-1.169925245926997,-1.4757085274640644,5.397930707436618,1.3499984741210866,0.04094106159325861,1.2905010223388658,0.17107464015455065,2.409927404523181,0.7307878312467082,1.8502142134310233,-2.3335489610546887,86.36374473582148,19.251217287334626,0.559713191092158,9,-1.1100006103515625,-1.1500015258789062,-0.5124998092651367,-0.6849994659423828,-6.75,1,-0.1629870664425298,-14.200122072175173,45.09000015258789,-1.1818039950062098,45.27999877929688,1.363645821592944,45.41999816894531,-0.1629870664425298
6942,2007-09-19,46.04999923706055,46.849998474121094,45.91999816894531,46.29999923706055,4007800.0,-0.0032467862208183096,-2.6470447439675677,-0.25773163441875097,61.266279940385644,52.40936542617085,-1.085094662586883,-1.1684161385601328,-0.977121268706469,-1.3227196972081217,6.121547104039279,0.9300003051757812,0.1013747656875239,1.0889995574951143,-0.14112941204066232,2.319128527030891,0.47393507272722957,1.7040640422629991,-2.029134625686332,57.67198436982795,-8.343727556183168,0.6150644847678873,9,-0.7549991607666016,-0.8250007629394531,-0.36249828338623047,-0.5349979400634766,-6.069999694824219,2,-0.16677525368979795,-1.4077656958312208,46.20000076293945,-14.200122072175173,45.09000015258789,-1.1818039950062098,45.27999877929688,-0.16677525368979795
6943,2007-09-20,45.349998474121094,46.040000915527344,45.16999816894531,45.93000030517578,6491700.0,-0.01520088544053877,1.1749985694939824,2.32000732421875,56.23930988566993,54.438765466617085,-0.38304890793413904,-0.4663343505193751,-0.2444710484422501,-0.6058885829608158,6.536616415678355,0.8800010681152344,0.07104804557982192,0.37249889373779155,-0.8697550953634874,1.6147528828390705,-0.24862810081285147,0.9936258882884346,-1.1028031537271303,20.634895004965163,-43.58271740204921,0.62112699455064,9,-0.05499839782714844,-0.125,0.33750247955322266,0.16500282287597656,-5.1699981689453125,3,-0.1539139972897562,-2.6470447439675677,46.04999923706055,-1.4077656958312208,46.20000076293945,-14.200122072175173,45.09000015258789,-0.1539139972897562
6944,2007-09-21,45.40999984741211,45.97000122070313,45.22000122070313,45.41999816894531,5966100.0,0.0013230733254656624,-2.8461974861839323,0.017238430980505644,53.11355285763292,55.67010144804806,-0.2743773024200209,-0.5049707075236753,-0.30075618368715595,-0.6538089622400989,7.011800436212416,0.75,0.041366637620065205,0.40250034332275675,-0.8516445359924134,1.656645222637927,-0.22457209633482478,1.0295727829803383,-0.954580274719973,20.441957511380878,-39.390684878818114,0.6270724396575836,9,0.03999900817871094,-0.18500137329101562,0.27750110626220703,0.10500144958496094,-5.709999084472656,4,-0.16648318429188136,1.1749985694939824,45.349998474121094,-2.6470447439675677,46.04999923706055,-1.4077656958312208,46.20000076293945,-0.16648318429188136
6945,2007-09-24,45.75,46.0,45.0,45.47000122070313,3581200.0,0.007487340976224832,1.5641065769396298,-28.00457840518815,52.941172345701176,56.143325561854546,-0.3887544037241213,-0.8366742808913443,-0.6362365118688516,-0.9852169264770296,7.414034052817018,1.0,0.0601713893789011,0.7100004196166978,-0.5871870541346382,2.007187893368034,0.06140668274102978,1.3585941564923658,-1.1030141151935453,40.540573978381985,-14.070893549654855,0.6485937368756678,9,0.0149993896484375,-0.5250015258789062,-0.0149993896484375,-0.2349987030029297,-6.270000457763672,0,-0.17595626747673332,-2.8461974861839323,45.40999984741211,1.1749985694939824,45.349998474121094,-2.6470447439675677,46.04999923706055,-0.17595626747673332
6946,2007-09-25,46.88999938964844,47.11000061035156,45.4900016784668,45.68000030517578,6900600.0,0.02491801944586758,-1.0377391988637454,4.321444141689483,63.910967768541916,57.680610634911524,-1.3510225743224993,-1.8759581573414579,-1.750638840440459,-2.1094288014640767,7.801263284669104,1.6199989318847656,0.2786762375728813,1.7249998092651353,0.22550502268932604,3.2244945958409446,0.9752524159772307,2.47474720255304,-2.0667724976968103,89.57340487847209,35.583863817577694,0.7497473932879034,9,-0.8549995422363281,-1.5349998474121094,-1.0949983596801758,-1.3749980926513672,-7.239997863769531,1,-0.18404779655468317,1.5641065769396298,45.75,-2.8461974861839323,45.40999984741211,1.1749985694939824,45.349998474121094,-0.18404779655468317
6947,2007-09-26,47.709999084472656,48.04999923706055,46.31999969482422,46.47999954223633,7173600.0,0.01748773097670897,-1.2322585726134134,1.0165293164435645,68.65245471604597,59.25547411972297,-1.9566479797355,-2.5004592042787195,-2.5211229342312507,-2.9130235829017366,7.679474524894959,1.7299995422363281,0.508657893702761,2.3394994735717773,0.6310997493942594,4.047899197749295,1.485299611483022,3.1936993356605328,-2.7099990844726562,88.85245122501841,33.68054809887264,0.8541998620887575,9,-1.2049999237060547,-1.885000228881836,-1.9149980545043945,-2.194997787475586,-8.680000305175774,2,-0.17312929113472653,-1.0377391988637454,46.88999938964844,1.5641065769396298,45.75,-2.8461974861839323,45.40999984741211,-0.17312929113472653
6948,2007-09-27,47.93000030517578,48.09000015258789,47.290000915527344,47.72000122070313,5201700.0,0.004611218296475039,2.0188719986180685,0.1707310265261063,79.81069727086862,62.417623494330876,-1.9927182603684344,-2.6109612297153433,-2.6967354695200143,-3.1188464848286657,8.152002870015885,0.7999992370605469,0.6587675320898256,2.405000686645508,0.370782887147179,4.439218486143837,1.3878917868963399,3.4221095863946758,-2.5640003967285168,94.8220116663066,33.67080656359404,1.0171088997491655,9,-1.385000228881836,-2.085000991821289,-2.1349992752075195,-2.414999008178711,-8.819999694824219,3,-0.16586690407512816,-1.2322585726134134,47.709999084472656,-1.0377391988637454,46.88999938964844,1.5641065769396298,45.75,-0.16586690407512816
6949,2007-09-28,47.2400016784668,47.81000137329102,47.02999877929688,47.77999877929688,5641900.0,-0.014395965414472855,1.5999987284390338,-2.571425976385225,73.01588961708808,64.34157467724387,-1.1124399894461021,-1.8072743705864696,-1.9813787995610852,-2.4174202110665135,8.84645530579872,0.9000015258788991,0.783164039964646,1.5840019226074205,-0.5402780107834033,3.7082818559982442,0.5218619559120086,2.6461418893028323,-1.4926417358398467,72.49196012468751,5.3844353328882875,1.0621399666954134,9,-0.6950016021728516,-1.3950023651123047,-1.6200008392333984,-1.7250003814697266,-8.560001373291016,4,-0.14944964272745032,2.0188719986180685,47.93000030517578,-1.2322585726134134,47.709999084472656,-1.0377391988637454,46.88999938964844,-0.14944964272745032
6950,2007-10-01,40.15999984741211,47.2400016784668,39.93999862670898,41.43999862670898,67445800.0,-0.1498730224279804,-7.488369617288488,2.3703808359882856,32.24830583873796,60.13318113785246,5.805174544851681,5.150068734765227,5.031917414921097,4.630240970559541,10.201695744243446,7.30000305175782,0.6703182104748819,-5.250499916076663,-8.497908562827838,-2.0030912693254876,-6.874204239452247,-3.626795592701079,7.930000305175781,2.69940097562628,-62.982547081264705,1.6237043233755875,10,3.854999542236328,3.854999542236328,5.330000877380371,5.355001449584961,-1.5799980163574219,0,-0.011454160513456713,1.5999987284390338,47.2400016784668,2.0188719986180685,47.93000030517578,-1.2322585726134134,47.709999084472656,-0.011454160513456713
6951,2007-10-02,40.08000183105469,40.33000183105469,38.65999984741211,40.29999923706055,39885000.0,-0.001991982486588051,10.928475088895247,0.17187313735307536,31.12129398249718,56.78373825364263,5.504626404738225,5.068576116719186,5.037746842998487,4.687962490269371,11.910408516673176,1.6700019836425781,0.5782173049762704,-5.06299800872803,-9.091177762677923,-1.0348182547781377,-7.07708788570298,-3.0489081317530804,7.846998291015623,15.058345044413107,-47.60913123016545,2.0140898769749462,10,3.2949981689453125,3.2949981689453125,5.284998893737793,5.434999465942383,-1.5900001525878906,1,-0.014970116302576275,-7.488369617288488,40.15999984741211,1.5999987284390338,47.2400016784668,2.0188719986180685,47.93000030517578,-0.014970116302576275
6952,2007-10-03,39.43999862670898,40.04999923706055,39.13000106811523,39.9900016784668,16749800.0,-0.01596814309149619,1.7462706962126429,2.500043349343723,27.619769604924826,53.60378933355985,5.708730925584867,5.543892672493342,5.612990975480237,5.307010643477618,13.475318428050315,0.9500007629394602,0.43712722012052296,-5.418001174926765,-10.185750638868853,-0.6502517109846764,-7.801875906897806,-3.034126442955724,8.116321484375007,8.271460806515089,-48.911824461724905,2.3838747319710434,10,3.9350013732910227,3.9350013732910227,5.925002098083503,6.075002670288093,-0.40999984741209516,2,0.0053246173043148826,10.928475088895247,40.08000183105469,-7.488369617288488,40.15999984741211,1.5999987284390338,47.2400016784668,0.0053246173043148826
6953,2007-10-04,39.77000045776367,40.02999877929688,39.310001373291016,39.5,12753700.0,0.00836718667711156,-1.215384434806616,-0.49090719933415927,29.667913175845072,50.99871825780565,5.033269246438877,5.054846398734163,5.203321146963937,4.956322920194879,15.32431250140583,0.7199974060058665,0.07749959201746748,-4.8224992752075195,-10.102111755201804,0.457113204786765,-7.462305515204662,-2.1826930352103773,7.430466842773434,12.131152188468516,-40.19192823529559,2.639806239997143,10,3.604999542236328,3.604999542236328,5.459999084472656,5.745000839233398,-1.6700019836425781,3,-0.0186070321837859,1.7462706962126429,39.43999862670898,10.928475088895247,40.08000183105469,-7.488369617288488,40.15999984741211,-0.0186070321837859
6954,2007-10-05,39.29999923706055,39.790000915527344,39.11999893188477,39.599998474121094,14619200.0,-0.011817983789119468,-1.0303095107360856,-1.1111064016162986,29.067256128473858,48.34606090033594,5.079595143962408,5.4207944756834365,5.600090201264237,5.398863064742962,16.285996142679508,0.670001983642571,-0.23050206528775163,-5.050000381469729,-10.836401743568842,0.7364009806293836,-7.943201062519286,-2.156799700420173,7.558849365351563,7.459198753687985,-41.322668636367176,2.8932006810495565,10,4.075000762939453,4.075000762939453,5.930000305175781,6.215002059936523,-0.8600006103515696,4,-0.004834570748027178,-1.215384434806616,39.77000045776367,1.7462706962126429,39.43999862670898,10.928475088895247,40.08000183105469,-0.004834570748027178
6955,2007-10-08,39.13000106811523,39.310001373291016,38.79999923706055,39.150001525878906,9347500.0,-0.004325653237799765,2.0000112196928046,0.06666836209200898,22.575656148288374,43.753248498085554,4.706759185655251,5.48449254638264,5.714325619505956,5.527199484722324,17.299090826258194,0.5100021362304688,-0.49245096866997073,-4.973998641967782,-11.214606894610412,1.2666096106748483,-8.094302768289097,-1.8536945156464668,7.400893584096885,28.143752241417086,-15.228098004663256,3.1203041263213156,10,4.244998931884773,4.244998931884773,6.047498703002937,6.385000228881843,-0.03000259399413352,0,-0.011500146962840851,-1.0303095107360856,39.29999923706055,-1.215384434806616,39.77000045776367,1.7462706962126429,39.43999862670898,-0.011500146962840851
6956,2007-10-09,39.18999862670898,39.66999816894531,39.06999969482422,39.09000015258789,9628600.0,0.001533287936519745,-7.571444141689374,-4.999809269500062,23.203129004686133,38.703323419045574,3.843877135572086,5.247776743481559,5.589086078426355,5.424508050884064,18.87234439009679,0.5999984741210938,-0.7643707406311364,-4.6310010910034265,-11.232097834836203,1.9700956528293503,-7.931549462919811,-1.3304527190870417,7.026060233311135,31.199951171874428,-9.934942273044005,3.300548371916388,10,4.185001373291023,4.185001373291023,5.900000572204597,6.325002670288093,0.5600013732910227,1,-0.015565113983917356,2.0000112196928046,39.13000106811523,-1.0303095107360856,39.29999923706055,-1.215384434806616,39.77000045776367,-0.015565113983917356
6957,2007-10-10,38.86999893188477,39.43000030517578,38.84000015258789,39.27999877929688,8020300.0,-0.008165340802184118,-1.510652803817889,-4.100061036087878,23.913049487549912,32.49247366534349,3.1045270143672354,5.3572938187141474,5.859734915911204,5.693132767342554,20.837626022550154,0.5900001525878906,-1.1045643870107824,-4.643000793457027,-11.57321263340576,2.2872110464917057,-8.10810671343139,-1.1778948734826642,7.043817567631017,5.691034217537614,-36.465703116702734,3.4651059199743655,10,4.36500167846679,4.505001068115227,6.235000610351555,6.645002365112298,0.7200012207031179,2,-0.009776106608180735,-7.571444141689374,39.18999862670898,2.0000112196928046,39.13000106811523,-1.0303095107360856,39.29999923706055,-0.009776106608180735
6958,2007-10-11,38.68000030517578,39.29999923706055,38.65999984741211,39.0,13238600.0,-0.004888053304090478,-2.5555461365659307,0.7804873510174081,23.18725118977531,26.95595828453095,2.0611823722847475,5.287554329898683,5.979426544858512,5.8400296900761575,22.796821241354255,0.6399993896484375,-1.6738022952199287,-4.495999526977542,-11.68637443071517,2.6943753767600853,-8.091186978846359,-0.9008120751087247,6.943663528255861,1.7699503414657198,-41.3517577046,3.595187451868815,10,4.270000457763672,4.694999694824219,6.472498893737793,6.835000991821289,1.2900009155273509,3,0.009048564409506188,-1.510652803817889,38.86999893188477,-7.571444141689374,39.18999862670898,2.0000112196928046,39.13000106811523,0.009048564409506188
6959,2007-10-12,38.81999969482422,39.13999938964844,38.709999084472656,38.86999893188477,6888500.0,0.003619425763802475,-2.185182045521977,0.1562477648237115,21.943315136041107,25.810959317564638,0.6718535964658869,4.889458602328979,5.766718291880515,5.662893586750663,25.041473461739972,0.45999908447265625,-2.4246294096016427,-4.033000183105472,-11.403545113123023,3.33754474691208,-7.718272648114251,-0.34772771809669223,6.52511757916664,15.841595377032464,-26.46620823797899,3.6852724650087767,10,0.6750011444091797,4.555000305175781,6.3324995040893555,6.695001602172852,0.45999908447266336,4,-0.018547172240166776,-2.5555461365659307,38.68000030517578,-1.510652803817889,38.86999893188477,-7.571444141689374,39.18999862670898,-0.018547172240166776
6960,2007-10-15,38.79999923706055,38.93000030517578,38.5,38.93000030517578,7832500.0,-0.0005152101473699933,5.615334957011649,2.6000610360872174,13.980407469469725,23.9064163716727,0.5349008042660373,4.652608117136339,5.735489722537423,5.646541411033603,27.440283350665894,0.43000030517578125,-3.347412446993978,-3.7385005950927734,-11.242715103247278,3.765713913061731,-7.490607849170026,0.01360665898447877,6.277713339867162,25.64100056079398,-10.24651119510074,3.752107254077253,10,0.47500038146972656,4.495000839233398,6.352499961853027,6.715002059936523,0.970001220703125,0,-0.009278366428618567,-2.185182045521977,38.81999969482422,-2.5555461365659307,38.68000030517578,-1.510652803817889,38.86999893188477,-0.009278366428618567
6961,2007-10-16,38.66999816894531,38.75,38.41999816894531,38.650001525878906,7448500.0,-0.0033505430585436535,2.666680795151104,-0.15381906746089968,7.115748907527305,21.628191849739643,0.4960211635262155,4.415964420480179,5.7775226675762354,5.74066152719233,28.822412577740554,0.3800010681152344,-4.275787713943977,-3.492001533508301,-10.978291278237819,3.9942882112212175,-7.23514640587306,0.25114333885645834,6.0130516533667375,24.752422894178256,-4.252159247196101,3.7431448723647605,10,0.5550003051757812,4.585000991821289,6.482501029968262,6.845003128051758,0.7300033569335938,1,0.01111973947599254,5.615334957011649,38.79999923706055,-2.185182045521977,38.81999969482422,-2.5555461365659307,38.68000030517578,0.01111973947599254
6962,2007-10-17,38.36999893188477,38.91999816894531,38.09000015258789,38.79999923706055,7380900.0,-0.007757932538550283,1.4776127900885923,-21.503624570774157,4.990572811694449,18.886265142611794,0.7021141108906903,4.3332652307716515,5.97297082888641,5.994687486495884,29.936376639474126,0.8299980163574219,-4.2422282618257015,-3.4080007553100486,-10.842276232743046,4.026274722122949,-7.125138494026544,0.3091369834064466,5.812006758157935,23.14041249204016,2.3596190811985522,3.7171377387164974,10,0.5700016021728445,4.720001220703118,6.817501068115227,7.145002365112298,1.3600006103515554,2,0.03596562696196659,2.666680795151104,38.66999816894531,5.615334957011649,38.79999923706055,-2.185182045521977,38.81999969482422,0.03596562696196659
6963,2007-10-18,38.36999893188477,38.400001525878906,37.77000045776367,38.29999923706055,8360600.0,0.0,8.691960093896714,-0.16278987242953608,5.337349073601061,16.249608803181484,0.539358829686698,3.9879958448922324,5.839506602898346,5.943776696791964,32.157678576134415,0.6300010681152344,-4.193130174507772,-3.0590007781982322,-10.442402084501559,4.324400528105095,-6.750701431349896,0.6326998749534312,5.202806204412454,43.7955432049613,28.334942325808115,3.6917006531516634,10,0.35000038146971946,4.5600013732910085,6.817501068115227,7.145002365112298,0.8400001525878835,3,0.03179570640251739,1.4776127900885923,38.36999893188477,2.666680795151104,38.66999816894531,5.615334957011649,38.79999923706055,0.03179570640251739
6964,2007-10-19,37.849998474121094,38.36999893188477,37.77000045776367,38.34000015258789,8623100.0,-0.013552266672897106,1.181815659700758,-7.000054495912096,15.726971729348989,15.488643867743775,0.9298277314270393,4.124020768839323,6.191136003318064,6.411241771957236,34.499022429623395,0.5999984741211009,-4.047981967359583,-3.2010011672973633,-10.49984934250567,4.097847007910943,-6.850425254901516,0.44842292030678976,5.026470100752107,6.896381627626304,-9.757964968774644,3.6494240876041526,10,0.8700008392333984,5.0800018310546875,7.337501525878906,7.760002136230469,0.44000244140625,4,0.05601064285462343,8.691960093896714,38.36999893188477,1.4776127900885923,38.36999893188477,2.666680795151104,38.66999816894531,0.05601064285462343
6965,2007-10-22,37.70000076293945,37.97000122070313,37.099998474121094,37.84000015258789,12170400.0,-0.003962951578035057,3.349997138987846,0.28571206140863054,15.406947409276285,14.622401468253791,0.9562029418525526,3.836721338017014,6.190759566725646,6.509214562379171,37.35613945880842,0.8700027465820384,-3.9629892190669267,-2.9484989166259794,-10.04120965935789,4.144211826105931,-6.494854287991934,0.5978564547399756,4.563691637880602,32.96716425418464,15.445408122375873,3.5463553713659555,10,0.5649986267089844,4.894998550415039,7.487499237060547,7.909999847412109,0.6100006103515625,0,0.0419097608589607,1.181815659700758,37.849998474121094,8.691960093896714,38.36999893188477,1.4776127900885923,38.36999893188477,0.0419097608589607
6966,2007-10-23,38.2599983215332,38.34000015258789,37.5,37.97000122070313,12517000.0,0.014854046346445937,2.733327681939558,-2.0714168937329194,32.44043496722318,15.569888743773046,0.2798397791641847,2.7373827603875966,5.508940230843457,5.899920274239136,39.08624108346921,0.8400001525878906,-3.8143194042649142,-1.9570013046264663,-8.47791286771784,4.563910258464908,-5.217457086172153,1.303454476919221,3.280776929548999,63.7362660395471,43.18367165807072,3.260455781545688,10,-0.05999946594238281,4.335000991821289,6.752501487731934,7.380002975463867,-0.9699974060058594,1,0.03946686362975149,3.349997138987846,37.70000076293945,1.181815659700758,37.849998474121094,8.691960093896714,38.36999893188477,0.03946686362975149
6967,2007-10-24,39.45000076293945,39.52000045776367,38.25,38.2599983215332,15145500.0,0.031103044788595824,-1.099175898661387,4.10349771773599,46.208528663606465,18.127808463087618,-0.9155132742137511,0.9452991958366255,4.22164978607006,4.665443748787041,39.67088749820815,1.2700004577636719,-3.5398257173714143,-0.35399894714355185,-5.841069566722972,5.133071672435868,-3.0975342569332582,2.3895363626461545,1.4690657393681903,97.10745299808163,72.3712051935394,2.74353530978971,10,-1.1400012969970703,3.144998550415039,5.619998931884766,6.190000534057617,-2.8600006103515625,2,-0.001267407759026451,2.733327681939558,38.2599983215332,3.349997138987846,37.70000076293945,1.181815659700758,37.849998474121094,-0.001267407759026451
6968,2007-10-25,39.97999954223633,40.25,39.52999877929688,39.52999877929688,10866600.0,0.013434696300304472,-2.2000000000000695,0.37815112581422183,57.943945225112174,22.127878472984403,-1.3876396650892673,-0.22222527451484098,3.6185032442972727,4.097912430269474,39.99776462523328,0.7999992370605469,-3.2599894497133306,0.5734998703002958,-3.3695606185273164,4.516560359127908,-1.3980303741135103,2.545030114714102,0.4043974361252012,91.42856104844785,61.842169948526916,1.9715302444138043,10,-1.3050003051757812,2.614999771118164,5.279999732971191,5.660001754760742,-3.579998016357422,3,-0.006253126634878758,-1.099175898661387,39.45000076293945,2.733327681939558,38.2599983215332,3.349997138987846,37.70000076293945,-0.006253126634878758
6969,2007-10-26,40.18000030517578,40.400001525878906,39.900001525878906,40.02000045776367,6097300.0,0.005002520390931187,-1.500014305196601,0.3555546136565987,62.18098330824136,27.483498010625695,-1.535959158505726,-1.0311294298737437,3.3297293111664885,3.871859045445156,40.64472166609498,0.5,-2.9625973400503227,1.1265007019042983,-0.36692821465589986,2.6199296184644965,0.37978624362420277,1.8732151601843938,-3.0800018310546875,93.33330250752535,60.938646370866756,0.7467144582800973,10,-1.4300003051757812,2.414999008178711,5.079998970031738,5.460000991821289,-4.369998931884766,4,-0.02414139406012339,-2.2000000000000695,39.97999954223633,-1.099175898661387,39.45000076293945,2.733327681939558,38.2599983215332,-0.02414139406012339
6970,2007-10-29,39.70000076293945,40.25,39.41999816894531,40.11000061035156,5822600.0,-0.011946230427840376,1.4058071970764987,-2.5625014901175405,55.39114795877229,32.8474312385418,-1.022383218745567,-0.6191004398700528,3.695816904121969,4.328179133513942,40.44830313115126,0.8300018310546875,-2.6322049013575537,0.6695011138915987,-0.7651899889828897,2.104192216766087,-0.04784443754564194,1.3868466653288394,-2.534002227783205,75.86205535780526,41.52692635354697,0.7173455514372432,10,-0.9500007629394531,2.894998550415039,5.637497901916504,5.940000534057617,-3.240001678466797,0,-0.03551636826990612,-1.500014305196601,40.18000030517578,-2.2000000000000695,39.97999954223633,-1.099175898661387,39.45000076293945,-0.03551636826990612
6971,2007-10-30,39.47999954223633,39.75,39.33000183105469,39.68000030517578,4908800.0,-0.0055415923545396595,1.4705763556193832,0.4878069204216638,56.58748350121847,38.58042131515558,-0.7547725737964939,-0.4704762063869765,3.819890018973851,4.51723302190252,39.81403883163516,0.4199981689453125,-2.2899298625911655,0.4795000076293974,-0.88622350216923,1.8452235174280247,-0.2033617472699163,1.162361762528711,-2.2493209472656233,57.20924043221376,18.455594312688106,0.682861754899314,10,-0.7299995422363281,3.114999771118164,6.0149993896484375,6.180000305175781,-2.8899993896484375,1,-0.02963521232297961,1.4058071970764987,39.70000076293945,-1.500014305196601,40.18000030517578,-2.2000000000000695,39.97999954223633,-0.02963521232297961
6972,2007-10-31,39.650001525878906,39.959999084472656,39.0,39.41999816894531,7035700.0,0.004306028004400275,1.2588254301639874,-1.1500123977188197,60.520619222099754,44.71189577609989,-0.8092088068936576,-0.6576570437747762,3.5520232181084452,4.317916126607805,39.22400236644752,0.9599990844726562,-1.853198825014843,0.6390018463134766,-0.7440680932054349,2.022071785832388,-0.052533123445975605,1.3305368160729287,-2.3559364722900398,46.428629816731245,2.873000404896729,0.6915349697594547,10,-0.9000015258789062,2.944997787475586,6.0449981689453125,6.009998321533203,-2.5400009155273438,2,-0.05952082016469096,1.4705763556193832,39.47999954223633,1.4058071970764987,39.70000076293945,-1.500014305196601,40.18000030517578,-0.05952082016469096
6973,2007-11-01,39.02999877929688,39.68999862670898,38.91999816894531,39.599998474121094,6128700.0,-0.015636890863102715,1.0533345540364782,-2.4782233721431344,52.06285776811163,48.749216447073515,-0.09581562503110774,-0.10112039624745961,4.064938900853726,4.916836071268321,38.6212458381359,0.7700004577636648,-1.3422745141577366,0.05599918365479084,-1.2803816582093717,1.3923800255189533,-0.6121912372772869,0.7241896045868685,-1.673814996262216,7.4324568141168905,-37.991786189431615,0.6681904209320799,11,-0.2799987792968821,3.56500053405761,7.135000228881829,6.795000076293938,-1.7899971008300852,3,-0.06251598009281178,1.2588254301639874,39.650001525878906,1.4705763556193832,39.47999954223633,1.4058071970764987,39.70000076293945,-0.06251598009281178
6974,2007-11-02,39.11000061035156,39.27999877929688,38.650001525878906,39.060001373291016,5680600.0,0.002049752332995647,2.2307918031984317,-0.08771800671922583,53.009718949692726,52.92730217378646,0.024261143766004523,-0.2066830270288449,3.883341664868155,4.807859389219715,37.98132141408589,0.6299972534179759,-0.749979578971022,0.14550094604491903,-1.1838048379342254,1.4748067300240635,-0.5191519459446496,0.8101538380344877,-1.692940472460009,28.749970197649187,-18.38454940579692,0.6646528919895708,11,-0.15999984741210938,3.344999313354492,7.084999084472656,6.73499870300293,-2.2099990844726562,4,-0.06929171675224621,1.0533345540364782,39.02999877929688,1.2588254301639874,39.650001525878906,1.4705763556193832,39.47999954223633,-0.06929171675224621
6975,2007-11-05,38.68000030517578,39.0,38.33000183105469,38.61000061035156,6230200.0,-0.010994638160705339,-1.126987587042083,1.4000152590218966,50.09176264063622,54.88856080416567,0.6793325184336183,0.1980288233953189,4.195306343176043,5.2084853508664395,37.26379280686009,0.779998779296875,-0.18390229497434518,-0.26199932098388956,-1.5947392771503957,1.0707406351826165,-0.9283692990671426,0.4043706570993635,-1.2032813395244801,21.47233520714075,-27.316337415412516,0.6663699780832547,11,0.6450004577636719,3.489999771118164,7.5149993896484375,7.164999008178711,-1.6800003051757812,0,-0.07419852402381522,2.2307918031984317,39.11000061035156,1.0533345540364782,39.02999877929688,1.2588254301639874,39.650001525878906,-0.07419852402381522
6976,2007-11-06,38.58000183105469,38.81999969482422,38.02999877929688,38.709999084472656,6655600.0,-0.0025852759393001357,3.5143106267029567,-1.8571117166212534,52.00002615790503,55.5320605257544,0.926978845098624,0.2634941998582434,4.196562454959825,5.271683252532881,36.92129206990645,0.7900009155273366,0.03386705533989698,-0.3314979553222628,-1.6682547612147829,1.0052588505702573,-0.9998763582685228,0.33688044762399727,-1.0448172141988366,28.49756294249467,-22.563217256261108,0.6683784029462604,11,0.6349983215332031,0.1699981689453125,5.43499755859375,5.43499755859375,-1.9300003051757812,1,-0.05495082026863851,-1.126987587042083,38.68000030517578,2.2307918031984317,39.11000061035156,1.0533345540364782,39.02999877929688,-0.05495082026863851
6977,2007-11-07,38.4900016784668,39.2400016784668,38.0099983215332,38.22999954223633,7879600.0,-0.0023328187744005024,-2.5142723240073677,-2.000058688890193,51.12362038789865,54.774246654952904,0.9683106271500819,0.3410521674968976,4.210206569148276,5.323826173892762,36.27824576534787,1.2300033569335938,0.2823239431727558,-0.4024982452392578,-1.7524754411006853,0.9474789506221697,-1.0774868431699716,0.27249035269145594,-0.8975207234304818,28.57162319880485,-22.441193648928646,0.674988597930712,11,0.7149982452392578,0.2599983215332031,4.884998321533203,4.884998321533203,-1.9000015258789062,2,-0.04936350852231475,3.5143106267029567,38.58000183105469,-1.126987587042083,38.68000030517578,2.2307918031984317,39.11000061035156,-0.04936350852231475
6978,2007-11-08,39.02999877929688,39.150001525878906,38.060001373291016,38.40999984741211,8090700.0,0.01402954214814156,1.5348710328461488,2.3845916840283143,61.00746427991912,54.643855651805985,0.31221734952467983,-0.1806410533712537,3.5585788710323953,4.75846753501046,35.525019905701626,1.0900001525878906,0.44355980670530926,0.11999893188477273,-1.2274514824132652,1.4674493461828106,-0.5537262752642462,0.7937241390337917,-1.3813674128437157,80.31496772526991,22.741798800148757,0.6737252071490195,11,0.10000038146971946,-0.2799987792968821,4.345001220703118,4.345001220703118,-2.1800003051757884,3,-0.04919288314105108,-2.5142723240073677,38.4900016784668,3.5143106267029567,38.58000183105469,-1.126987587042083,38.68000030517578,-0.04919288314105108
6979,2007-11-09,38.099998474121094,38.900001525878906,38.09000015258789,38.900001525878906,5996900.0,-0.023827833314437608,1.024995708481947,-1.2903297257720012,53.25730865171646,54.406762395466444,1.023805191928254,0.7300846801918794,4.370932695023626,5.657440920385312,34.731088784647824,0.9399986267089915,0.4449303429858915,-0.7740013122558622,-2.1692028294560117,0.6212002049442873,-1.471602070855937,-0.07640055365578746,-0.39633970447940925,7.317065606411155,-51.16399571561002,0.6976007586000759,11,0.8850002288818359,0.6500015258789062,5.275001525878906,5.275001525878906,-0.8599967956542969,4,-0.022572095278125537,1.5348710328461488,39.02999877929688,-2.5142723240073677,38.4900016784668,3.5143106267029567,38.58000183105469,-0.022572095278125537
6980,2007-11-12,38.43999862670898,39.150001525878906,38.0099983215332,38.0099983215332,6212800.0,0.008923888876762653,-4.302336722201522,-0.5374983310763038,51.520271358739656,53.84373882407991,0.5434246672050946,0.38127974182764035,3.9003041880516562,5.26907505582723,33.680493239749644,1.1400032043457031,0.34578927925330305,-0.4160011291503949,-1.824448609845284,0.9924463515444941,-1.1202248694978394,0.2882226111970496,-0.6824130019425496,34.9592789931702,-21.912833767040027,0.7042237403474458,11,0.5450000762939524,0.31000137329102273,4.935001373291023,4.935001373291023,-2.05999755859375,0,-0.0400623609741767,1.024995708481947,38.099998474121094,1.5348710328461488,39.02999877929688,-2.5142723240073677,38.4900016784668,-0.0400623609741767
6981,2007-11-13,39.099998474121094,39.290000915527344,38.650001525878906,38.68999862670898,8254900.0,0.01716961162827757,-1.6122741321458323,0.9534873405369284,46.75322745136617,52.31402862733174,-0.1968475938983687,-0.2580860257883444,3.1030462971827717,4.562140243397863,32.469474870427376,0.8500022888183665,0.2129338379453003,0.22249870300292685,-1.1871211952948713,1.632118601300725,-0.48231124614597576,0.9273086521518294,-1.2895645313324167,85.15608934718145,31.99485263837515,0.7048099491488994,11,-0.25,-0.34999847412109375,4.275001525878906,4.275001525878906,-2.8499984741210938,1,-0.05370840296863455,-4.302336722201522,38.43999862670898,1.024995708481947,38.099998474121094,1.5348710328461488,39.02999877929688,-0.05370840296863455
6982,2007-11-14,39.75,40.349998474121094,39.20000076293945,39.20000076293945,19071200.0,0.016624080594507484,-3.1818156597007885,1.341462053052201,47.912892070492205,51.85292132759625,-0.9288512491360663,-0.8426009898388003,2.3298588654832244,3.8800033532013742,30.585169893506553,1.25,0.15616929897062448,0.8035001754760742,-0.6362997831543211,2.2433001341064696,0.0836001961608801,1.5234001547912683,-1.8877747055495178,74.35904123948309,24.96274575140145,0.7198999793151972,11,-0.5700016021728516,-1.0,3.625,3.625,-1.279998779296868,2,-0.07798738299675712,-1.6122741321458323,39.099998474121094,-4.302336722201522,38.43999862670898,1.024995708481947,38.099998474121094,-0.07798738299675712
6983,2007-11-15,39.59000015258789,40.06999969482422,39.5099983215332,39.66999816894531,9683700.0,-0.004025153394015324,-3.666645474052293,-0.14545114059606462,44.60695055333981,50.91928039466814,-0.7610991377290617,-0.618211396719623,2.364207964904722,4.014914125068003,28.452763512000494,0.5600013732910156,0.10112718627358674,0.5825002670288058,-0.8578346989990138,2.0228352330566253,-0.137667215985104,1.3026677500427155,-1.677019333508838,67.52144136859592,22.704566357819722,0.720167483013908,11,-0.4100017547607422,-0.8400001525878906,3.7150001525878906,3.7849998474121094,-0.5699996948242188,3,-0.07577671099867112,-3.1818156597007885,39.75,-1.6122741321458323,39.099998474121094,-4.302336722201522,38.43999862670898,-0.07577671099867112
6984,2007-11-16,39.97000122070313,40.209999084472656,39.52999877929688,39.93999862670898,9346700.0,0.00959841037258502,1.666676639764208,-0.3750417242860963,52.51396767101303,51.188414286932236,-1.1245372346639826,-0.876165151256977,1.8903624246409763,3.6063501268281257,26.14836532543559,0.6800003051757741,0.015134882636104408,0.8565011978149499,-0.5364178566676543,2.249420252297554,0.16004167057364782,1.552960725056252,-2.007279987488083,83.76080219491828,41.09997965764356,0.6964595272413019,11,-0.7900028228759837,-1.220001220703132,3.1924991607665945,3.404998779296868,-1.3500022888183594,4,-0.07805861024007121,-3.666645474052293,39.59000015258789,-3.1818156597007885,39.75,-1.6122741321458323,39.099998474121094,-0.07805861024007121
6985,2007-11-19,39.27999877929688,39.810001373291016,39.0099983215332,39.75,7977000.0,-0.017263007764154126,1.7118565166229165,-15.665352828981536,48.28766698259814,50.775929934120356,-0.38048683752544576,-0.06505969268997802,2.4797915014180703,4.272109605994608,23.607792154308367,0.960002899169929,0.002801210500379625,0.08749885559083026,-1.1369007678589327,1.3118984790405932,-0.5247009561340477,0.6996986673157082,-1.2685319402285558,37.05872849180105,-3.606420244757473,0.6121998117248814,11,-0.10000038146973367,-0.5299987792968821,2.155001640319817,4.095001220703118,-0.8999977111816548,0,-0.051934754690096785,1.666676639764208,39.97000122070313,-3.666645474052293,39.59000015258789,-3.1818156597007885,39.75,-0.051934754690096785
6986,2007-11-20,39.77000045776367,40.040000915527344,39.150001525878906,39.2599983215332,9499200.0,0.012474584870024286,-1.4383687631947493,-1.0851081098630122,50.974016122030534,50.759307237912786,-0.7643109675350246,-0.459704801639802,1.8670464034437089,3.7603084762064896,21.318589103067286,0.8899993896484375,-0.010038661866076382,0.5020004272460952,-0.6651757319432008,1.6691765864353911,-0.08158765234855281,1.0855885068407432,-1.710762924959134,56.71657087222758,16.087280083291965,0.5835880795946468,11,-0.5900020599365234,-1.0200004577636719,1.5149993896484375,3.5249996185302734,-1.1500015258788991,1,-0.08524011442365143,1.7118565166229165,39.27999877929688,1.666676639764208,39.97000122070313,-3.666645474052293,39.59000015258789,-0.08524011442365143
6987,2007-11-21,39.400001525878906,39.86000061035156,39.34000015258789,39.849998474121094,5286800.0,-0.009303468132410786,1.212762158301409,-0.8823432614777028,53.13030894510448,49.88406775626672,-0.28122781888013293,-0.09870437138003751,2.1016689568550007,4.103420732649667,20.293375374840856,0.5200004577636719,0.021191918205936133,0.13450145721435547,-1.031246643972139,1.30024955840085,-0.4483725933788918,0.7173755078076027,-1.2939487132128846,32.500246365708435,-11.818954580451688,0.5828740505932464,11,-0.2200031280517578,-0.6500015258789062,1.8399972915649414,3.8549976348876953,-1.3199996948242188,2,-0.0799492742103044,-1.4383687631947493,39.77000045776367,1.7118565166229165,39.27999877929688,1.666676639764208,39.97000122070313,-0.0799492742103044
6988,2007-11-23,39.72999954223633,39.9900016784668,39.54999923706055,39.7400016784668,2776300.0,0.008375583847139545,-1.378373920036291,0.02222712013834729,55.032458987358844,50.081306682449195,-0.560422987352446,-0.47262373892814225,1.6247652305913363,3.7459466133021664,19.898252959831524,0.5900001525878906,0.06080013248983818,0.4769994735717802,-0.6615338656491758,1.6155328127927362,-0.09226719603869782,1.0462661431822582,-1.5780677553060514,60.00006357824734,13.145053397157916,0.5692666696104789,11,-0.5500011444091797,-0.9799995422363281,1.2850008010864258,3.3600006103515625,-2.3899993896484375,4,-0.03171402809088164,1.212762158301409,39.400001525878906,-1.4383687631947493,39.77000045776367,1.7118565166229165,39.27999877929688,-0.03171402809088164
6989,2007-11-26,39.209999084472656,39.97999954223633,39.11000061035156,39.650001525878906,5539800.0,-0.013088358010446721,-1.7187492549412298,43.9908466819222,54.23999023437499,50.38349766863091,0.14928870179483766,-0.030587602591779728,1.9933019394741436,4.234210197106485,19.80611418790213,0.8699989318847656,0.10662304243590626,0.005499076843264561,-1.0460862736182577,1.0570844273047868,-0.5202935983874966,0.5312917520740257,-1.0131059027634066,19.417500898118213,-29.382199490998907,0.5257926752307615,11,0.29000091552734375,-0.45999908447265625,1.6150007247924805,3.720001220703125,-4.149997711181641,0,-0.004845667716024682,-1.378373920036291,39.72999954223633,1.212762158301409,39.400001525878906,-1.4383687631947493,39.77000045776367,-0.004845667716024682
6990,2007-11-27,38.290000915527344,39.560001373291016,37.7599983215332,39.33000183105469,9595700.0,-0.023463356042505934,1.4000040690104167,2.3636253294492997,47.949074059086264,50.51636951393314,1.1686702821639798,0.8204243293928499,2.754148206782233,5.108815974247477,19.826107468318206,1.8000030517578125,0.02530482810792023,-0.8439990997314482,-1.943672105833258,0.2556739063703617,-1.393835602782353,-0.29416259668054323,2.1100006103515625,23.245701359737257,-26.960388641289317,0.5498365030509057,11,0.7649974822998047,0.45999908447265625,2.534998893737793,4.6399993896484375,-4.0,1,0.008618386222696728,-1.7187492549412298,39.209999084472656,-1.378373920036291,39.72999954223633,1.212762158301409,39.400001525878906,0.008618386222696728
6991,2007-11-28,38.310001373291016,38.63000106811523,37.5099983215332,38.2400016784668,10124000.0,0.0005223415326573999,2.15494138253408,-0.06730733961779702,48.71428353445871,50.60541300992942,1.1452603830958452,0.7465524142463948,2.5361627749058115,5.038607811687655,19.855857349507676,1.1200027465820241,0.06381116351853677,-0.7654987335205092,-1.911190593001713,0.38019312596069454,-1.3383446632611111,-0.19265280377990734,2.037200088500974,32.258143906183186,-19.830102781208083,0.5728459297406004,11,0.5499973297119141,0.6399993896484375,2.119997978210449,4.284997940063477,-3.240001678466797,2,0.0018271911332536916,1.4000040690104167,38.290000915527344,-1.7187492549412298,39.209999084472656,-1.378373920036291,39.72999954223633,0.0018271911332536916
6992,2007-11-29,37.290000915527344,38.33000183105469,37.060001373291016,38.33000183105469,11721400.0,-0.026624913108846737,1.4423064226240692,-14.857220708446867,38.369003456685306,49.91230777696781,1.9887516149572733,1.66610421431146,3.347079480199696,6.011859208370808,19.7826614033617,1.2700004577636719,0.07016957529164358,-1.667499160766603,-3.0297242803265263,-0.30527404120667967,-2.3486117205465646,-0.9863866009866413,2.9437124206542933,7.849812910600691,-38.98799260942867,0.6811125597799629,11,1.3449993133544922,1.4400005340576172,3.1074981689453125,5.304998397827148,-3.0600013732910156,3,0.03566634442756533,2.15494138253408,38.310001373291016,1.4000040690104167,38.290000915527344,-1.7187492549412298,39.209999084472656,0.03566634442756533
6993,2007-11-30,36.59000015258789,37.560001373291016,36.5,37.310001373291016,11113700.0,-0.01877180868204209,-1.355554613656593,0.6923082566115247,39.58622395155074,48.47589180813867,2.4791603169672314,2.2914158277243786,3.8481181359664163,6.659128788419437,19.78888665940326,1.0600013732910156,0.04049479630788966,-2.245499992370604,-3.9694179428301695,-0.5215820419110386,-3.1074589676003868,-1.3835410171408213,3.4532904658203094,2.586211621454825,-47.21620602058772,0.8619589752297835,11,1.6800003051757812,1.8600006103515625,3.862499237060547,6.004999160766602,-2.8400001525878906,4,0.04072155431137414,1.4423064226240692,37.290000915527344,2.15494138253408,38.310001373291016,1.4000040690104167,38.290000915527344,0.04072155431137414
6994,2007-12-03,36.400001525878906,36.97999954223633,36.349998474121094,36.81999969482422,6246400.0,-0.005192638040903308,-1.4230611226855248,0.583329801212224,35.63382786479649,47.06990968393848,2.3574057041406817,2.3905426935634324,3.830910367678058,6.779746964237248,19.643514610920537,0.6300010681152344,-0.06059228991479415,-2.2999986648559556,-4.331621842242633,-0.2683754874692781,-3.3158102535492944,-1.2841870761626168,3.3598258430566403,1.5577260622020885,-48.05175039741716,1.0158115886933383,12,1.7949981689453125,1.9749984741210938,4.234997749328613,6.194997787475586,-1.8800010681152344,0,0.025824137013859216,-1.355554613656593,36.59000015258789,1.4423064226240692,37.290000915527344,2.15494138253408,38.310001373291016,0.025824137013859216
6995,2007-12-04,35.810001373291016,36.58000183105469,35.79999923706055,36.54999923706055,9602700.0,-0.016208794721297548,-1.052632635647242,1.7619073569482289,26.600313749238282,44.361720531406014,2.6858713941565924,2.9033622219183854,4.191615226855106,7.2946347283706245,19.397035067851085,0.7800025939941406,-0.15718088735113156,-2.7464988708496065,-5.154618424041253,-0.33837931765796014,-3.950558647445426,-1.542439094253787,3.6088431061630857,0.3534321469587591,-42.910662419926105,1.204059776595822,12,2.0849990844726562,2.2649974822998047,4.8624982833862305,6.784997940063477,-2.1100006103515696,1,-0.020943869624070688,-1.4230611226855248,36.400001525878906,-1.355554613656593,36.59000015258789,1.4423064226240692,37.290000915527344,-0.020943869624070688
6996,2007-12-05,36.459999084472656,36.4900016784668,35.81999969482422,35.81999969482422,9204900.0,0.01815128975857694,-1.0937581956464726,-0.8648665367603847,26.600273920272272,41.413938861980206,1.695246605795269,2.199147173361048,3.278396469845262,6.576373920406326,18.93661148524084,0.6800003051757812,-0.33877956316832325,-1.9905010223388686,-4.574479316704668,0.5934772720269308,-3.282490169521772,-0.6985118751559654,2.524583965894216,26.086923743827512,-12.696778619821238,1.2919891471829015,12,1.4350013732910156,1.614999771118164,4.21250057220459,6.135000228881836,-3.1499977111816406,2,-0.05951723048367974,-1.052632635647242,35.810001373291016,-1.4230611226855248,36.400001525878906,-1.355554613656593,36.59000015258789,-0.05951723048367974
6997,2007-12-06,36.59000015258789,37.040000915527344,36.41999816894531,36.459999084472656,6409400.0,0.003565580674153024,-4.904706544840239,0.2031268626469256,28.57142857142857,38.473824371321285,1.2569059685511448,2.023236770146376,2.854822846451313,6.38503856376002,18.69468649598301,0.6200027465820312,-0.4550426661910407,-1.7654998779296847,-4.479784996099667,0.9487852402402979,-3.122642437014676,-0.4083573188446934,2.012432840182221,44.886361173364776,9.335531480674902,1.3571425590849928,12,1.2999992370605469,1.4849987030029297,4.0824995040893555,6.004999160766602,-3.5800018310546946,3,-0.041541417092783695,-1.0937581956464726,36.459999084472656,-1.052632635647242,35.810001373291016,-1.4230611226855248,36.400001525878906,-0.041541417092783695
6998,2007-12-07,37.11000061035156,37.18000030517578,36.5,36.58000183105469,7293500.0,0.014211545657151214,1.0298572046733017,4.076880190146425,29.971982809284285,35.777379101866764,0.3645068307835757,1.4250844882413745,2.034147072033022,5.801793779484086,18.368117792060264,0.6800003051757812,-0.6334876075495259,-1.1494995117187514,-3.898925602378668,1.5999265789411652,-2.524212557048706,0.22521353361120333,1.156140331733404,94.9275622721204,62.7702664031321,1.374713045329958,12,0.5699996948242188,0.9649982452392578,3.5624990463256836,5.48499870300293,-3.8699989318847585,4,-0.07760714149144687,-4.904706544840239,36.59000015258789,-1.0937581956464726,36.459999084472656,-1.052632635647242,35.810001373291016,-0.07760714149144687
6999,2007-12-10,37.2400016784668,37.560001373291016,37.02000045776367,37.13999938964844,5408100.0,0.003503127619970181,-2.176474548126872,0.18868399838774688,34.498497600160405,34.282870606430556,-0.0830603243186232,1.2936787328122819,1.621026158633569,5.602754437859232,17.83344744819333,0.5400009155273438,-0.8168852102885324,-0.9764986038208008,-3.763076953107621,1.8100797454660196,-2.3697877784642074,0.41679057082260584,0.7302022590152362,81.81822122616359,48.20387053097905,1.3932891746434086,12,-0.02500152587890625,0.8349971771240234,3.432497978210449,5.354997634887695,-3.9000015258789062,0,-0.09371647478965639,1.0298572046733017,37.11000061035156,-4.904706544840239,36.59000015258789,-1.0937581956464726,36.459999084472656,-0.09371647478965639
7000,2007-12-11,36.900001525878906,37.91999816894531,36.790000915527344,37.36999893188477,7991800.0,-0.009129971462500941,-2.275360876608119,-4.699866488651606,27.682733294375538,31.946031690865762,0.04362035997942115,1.5941221156731586,1.8963628569735818,5.865928798820413,17.441064575216824,1.1299972534179688,-1.071904177933746,-1.2394989013671847,-4.084567679428808,1.6055698766944388,-2.662033290398,0.18303548766363065,-1.1000022888183594,51.428695990205306,19.880012361766934,1.422534389030812,12,0.16499900817871094,1.174997329711914,3.8024988174438477,5.694997787475586,-3.19000244140625,1,-0.06449867126553044,-2.176474548126872,37.2400016784668,1.0298572046733017,37.11000061035156,-4.904706544840239,36.59000015258789,-0.06449867126553044
7001,2007-12-12,37.0,37.900001525878906,36.5,37.349998474121094,9694100.0,0.0027099856364765085,-1.0740786789264583,0.7446817145129628,30.519455587853898,31.073859705440054,-0.29250351645374195,1.4005366381737687,1.7341086690019978,5.6863513273519,17.313953139489303,1.4000015258789062,-1.3051916142448619,-1.0345005035400376,-3.885313230414063,1.8163122233339877,-2.4599068669770503,0.390905859896975,-1.1576007843017564,38.66678873697917,6.939457608469411,1.4254063634370138,12,-0.1400012969970703,1.0749988555908203,3.747500419616699,5.594999313354492,-2.9300003051757812,2,-0.08918916856920411,-2.275360876608119,36.900001525878906,-2.176474548126872,37.2400016784668,1.0298572046733017,37.11000061035156,-0.08918916856920411
7002,2007-12-13,36.650001525878906,36.849998474121094,36.52000045776367,36.7400016784668,9308100.0,-0.009459418219489035,1.1290624269347673,0.25714441416893735,25.08090804660847,29.462157938224244,-0.047870151966620256,1.5877899375891786,2.0371332112721845,5.963028948273482,18.483004355634513,0.4799995422363281,-1.4467137826897272,-1.229499053955081,-4.024128568518243,1.5651304606080814,-2.6268138112366586,0.16781570332649665,-0.7660503311157214,10.563501359323455,-16.860996981013585,1.39731475728158,12,0.20999717712402344,1.424997329711914,2.332498550415039,5.944997787475586,-1.2000007629394531,3,-0.09113233324777592,-1.0740786789264583,37.0,-2.275360876608119,36.900001525878906,-2.176474548126872,37.2400016784668,-0.09113233324777592
7003,2007-12-14,36.59000015258789,37.16999816894531,36.22000122070313,36.22000122070313,8984200.0,-0.001637145178524757,-4.135133463239774,-4.111092273131782,27.097901048575395,28.513721625310787,0.013556871157142325,1.4877951033887769,2.0378563578037614,5.93999398150477,19.555703284268322,0.9499969482421804,-1.6145101333036038,-1.139500427246091,-3.8688452358768117,1.58984438138463,-2.5041728315614478,0.22517197706926595,-0.6653280183410644,21.76468212294983,-6.397007356521158,1.364672404315359,12,0.26999855041503906,1.4849987030029297,2.3874998092651367,6.004999160766602,-1.5999984741210866,4,-0.09784098978205369,1.1290624269347673,36.650001525878906,-1.0740786789264583,37.0,-2.275360876608119,36.900001525878906,-0.09784098978205369
7004,2007-12-17,36.849998474121094,37.09000015258789,36.45000076293945,36.5099983215332,9013300.0,0.007105720700982587,-1.7826346560517476,0.918921984060723,35.770719998070035,29.532655652958763,-0.19656779429426052,1.03514152422796,1.7355306863695148,5.604334369369923,20.848982442273304,0.6399993896484375,-1.61388366360854,-0.7235019683837862,-3.2637566023746345,1.816752665607062,-1.993629285379214,0.5466253486116415,-0.8854198191802993,37.058728491800366,7.933359618682452,1.2701273169954241,12,0.020000457763671875,1.2250003814697266,2.090001106262207,5.745000839233398,-2.5699996948242188,0,-0.09796463894535867,-4.135133463239774,36.59000015258789,1.1290624269347673,36.650001525878906,-1.0740786789264583,37.0,-0.09796463894535867
7005,2007-12-18,37.2400016784668,37.43999862670898,36.349998474121094,37.040000915527344,9285200.0,0.010583533799047418,2.6333661824077934,0.5882372740634362,40.14733301391978,31.037884441141813,-0.40498169497584513,0.5106521067316976,1.3123396927264608,5.150548266697598,21.48173937434873,1.0900001525878835,-1.5657375300250465,-0.23149890899658487,-2.643846534716495,2.1808487167233253,-1.4376727218565364,0.9746749038633666,-1.236314633245911,60.714301933233564,30.663932082232243,1.2061738128599548,12,-0.17000198364257812,0.8349971771240234,1.627497673034668,5.354997634887695,-2.790000915527351,1,-0.10472613722071866,-1.7826346560517476,36.849998474121094,-4.135133463239774,36.59000015258789,1.1290624269347673,36.650001525878906,-0.10472613722071866
7006,2007-12-19,36.38000106811523,37.349998474121094,36.36999893188477,37.16999816894531,8677200.0,-0.023093463254295288,-1.4197478536477641,-3.949970436209004,41.36622610656969,32.459528611713054,0.49447741578057247,1.1633038096109942,2.126540774669202,5.936646737485425,22.42805498437674,0.979999542236321,-1.4872667208631682,-0.9219995498657312,-3.1213255147266565,1.2773264149951942,-2.0216625322961974,0.17766343256473505,-0.3379878004198531,13.114769476102362,-18.92822461940728,1.0996629824304627,12,0.6899986267089915,1.694997787475593,2.4874982833862376,6.214998245239265,-1.6599998474121023,2,-0.0733920259827221,2.6333661824077934,37.2400016784668,-1.7826346560517476,36.849998474121094,-4.135133463239774,36.59000015258789,-0.0733920259827221
7007,2007-12-20,36.25,36.4900016784668,35.86000061035156,36.349998474121094,13390000.0,-0.0035734212286531175,2.31575248955991,0.12658081151946113,46.38297768727117,34.28297248704493,0.6383017902420889,1.101699411361274,2.218603528457848,6.001618118084295,23.63308415520249,0.6300010681152344,-1.2814478586223714,-0.8945005416870089,-2.9042078696157176,1.1152067862416999,-1.8993542056513633,0.1103531222773455,1.6699981689453125,24.683536663391283,-10.627609988735816,1.0048536639643546,12,0.6399993896484375,1.8249988555908203,2.549999237060547,6.344999313354492,-1.9300003051757812,3,-0.060137939453124956,-1.4197478536477641,36.38000106811523,2.6333661824077934,37.2400016784668,-1.7826346560517476,36.849998474121094,-0.060137939453124956
7008,2007-12-21,38.47000122070313,39.0,38.34000015258789,38.79999923706055,15495000.0,0.06124141298491392,-1.2372870397310316,3.300030518043722,65.37889050747356,37.714127254524165,-1.5293199804364903,-1.283334946308095,-0.008196443547703325,3.72005429481554,25.12702149015409,2.75,-1.0563413963056405,1.3885005950927791,-0.33914788361349935,3.1161490737990576,0.5246763557396363,2.252324834445922,-2.6100006103515696,83.1210547032556,41.741721341638,0.8638242393531398,12,-1.0400009155273509,-0.46500205993653054,0.4949979782104421,4.12499809265136,-3.4300003051757884,4,-0.07850273880777592,2.31575248955991,36.25,-1.4197478536477641,36.38000106811523,2.6333661824077934,37.2400016784668,-0.07850273880777592
7009,2007-12-24,39.02000045776367,39.25,38.08000183105469,38.459999084472656,4078000.0,0.014296834406247738,1.2941130271853156,-1.6969840590935203,73.99101579249879,42.85949197653786,-2.011839859111973,-1.9481825702262086,-0.5632568575243795,3.109788277086878,26.09056689008835,1.1699981689453125,-0.8296166921157564,1.9479997634887667,0.26820497969689683,3.6277945472806366,1.1081023715928353,2.787897155384698,-3.1599998474121094,93.21535151485143,44.71959804144139,0.8398973918959345,12,-1.4650001525878906,-1.0150012969970703,-0.055001258850097656,3.5749988555908203,-2.700000762939453,0,-0.10328033654584523,-1.2372870397310316,38.47000122070313,2.31575248955991,36.25,-1.4197478536477641,36.38000106811523,-0.10328033654584523
7010,2007-12-26,38.61999893188477,39.02000045776367,38.400001525878906,38.900001525878906,3828000.0,-0.010251192239525309,1.3846091772732274,-0.5000034059713363,66.77016885942447,46.88734900671237,-1.4999327319914926,-1.6044518976919662,-0.1724241385649279,3.458081559249244,25.832745640845,0.6199989318847656,-0.646460731090194,1.5314983367919979,-0.20422259757447137,3.267219271158467,0.6636378696087633,2.3993588039752325,-2.62439834594727,81.41589434974613,28.842770570089883,0.8678604671832343,12,-1.0649986267089915,-0.6999988555908274,0.3450002670288015,3.9750003814697195,-3.1699981689453196,2,-0.11237701379128684,1.2941130271853156,39.02000045776367,-1.2372870397310316,38.47000122070313,2.31575248955991,36.25,-0.11237701379128684
7011,2007-12-27,38.38000106811523,38.709999084472656,38.15999984741211,38.2599983215332,3578900.0,-0.006214341543427704,-2.4374985098824595,-0.4285772673396675,63.66412275981273,51.174372863735066,-1.166238054716672,-1.4323798031016608,0.05961804537988513,3.6275254515563162,25.261455525332543,0.5499992370605469,-0.5205008252145333,1.2880004882812415,-0.4583411520331069,3.03434212859559,0.41482966812407085,2.161171308438412,-2.254224505615227,74.33631007305294,19.93201343576264,0.8731708201571734,12,-0.825000762939446,-0.46000099182128196,0.584998130798347,4.214998245239265,-3.4300003051757812,3,-0.10239708691516136,1.3846091772732274,38.61999893188477,1.2941130271853156,39.02000045776367,-1.2372870397310316,38.47000122070313,-0.10239708691516136
7012,2007-12-28,38.61999893188477,39.0,38.400001525878906,38.400001525878906,3901800.0,0.006253201070620218,-4.4545958974181135,1.8332697565008989,62.04145304059338,55.05698975173706,-1.2263704682277279,-1.6523452942016448,-0.17603937921869317,3.3120644366519585,24.410365965945246,0.6199989318847727,-0.3011227387608386,1.46149845123292,-0.41316634334065583,3.336163245806496,0.5241660539461321,2.398830848519708,-2.369253431884772,46.15367059222513,-2.995627117359085,0.9373323972867873,12,-1.0649986267089915,-0.7249984741211009,0.3450002670288015,3.9750003814697195,-4.099998474121101,4,-0.10098388966970684,-2.4374985098824595,38.38000106811523,1.3846091772732274,38.61999893188477,1.2941130271853156,39.02000045776367,-0.10098388966970684
7013,2007-12-31,38.08000183105469,38.61999893188477,38.0,38.43000030517578,4065000.0,-0.013982317860300686,-1.4313581761335865,-1.5909209134573188,56.28742959509935,57.336624151406994,-0.506001069851358,-1.0487684335247707,0.36211283774477465,3.759439450058096,22.948412868591554,0.6199989318847727,-0.11849235528120516,0.847001266479495,-1.050821048022783,2.744823580981773,-0.10190989077164403,1.795912423730634,-1.709286151054684,6.400146484374999,-37.02153391620384,0.948911157251138,12,-0.5250015258789062,-0.18500137329101562,0.8849973678588867,4.514997482299805,-3.3400001525878835,0,-0.0987395471489747,-4.4545958974181135,38.61999893188477,-2.4374985098824595,38.38000106811523,1.3846091772732274,38.61999893188477,-0.0987395471489747
7014,2008-01-02,37.34000015258789,38.66999816894531,37.25,37.9900016784668,7298800.0,-0.01943281625221238,-2.421674786285504,1.8571553133514986,53.10733580498484,58.77662446152533,0.347343819897894,-0.24741894030420042,1.1083964444079015,4.388642298233179,21.12077501245637,1.4199981689453125,0.12777033496296042,0.059999656677248936,-1.7970833386742981,1.917082652028796,-0.8685418409985246,0.9885411543530225,-0.8541130997878881,5.084753068459789,-35.78227389983913,0.9285414976757722,1,0.21500015258789062,0.5499992370605469,1.6249990463256836,5.254999160766602,-2.259998321533196,2,-0.06159612286185656,-1.4313581761335865,38.08000183105469,-4.4545958974181135,38.61999893188477,-2.4374985098824595,38.38000106811523,-0.06159612286185656
7015,2008-01-03,35.060001373291016,36.0,34.90999984741211,36.0,16204900.0,-0.06106049196517893,1.319152648986466,1.446148338556522,39.524843529411314,58.57202639739662,2.5541899394283476,2.0801617547930533,3.3731485010133113,6.554955680527151,19.49339344971933,2.4300003051757812,0.30647447318999355,-2.1824991226196317,-4.18885589569669,-0.17614234954257313,-3.185677509158161,-1.1793207360811024,4.189998626708984,3.6675188333182547,-35.929653245237,1.0031783865385275,1,2.019998550415039,2.174999237060547,4.064998626708984,7.534997940063477,0.8499984741210938,3,0.03593834204733026,-2.421674786285504,37.34000015258789,-1.4313581761335865,38.08000183105469,-4.4545958974181135,38.61999893188477,0.03593834204733026
7016,2008-01-04,34.290000915527344,34.97999954223633,34.18000030517578,34.830001831054695,11552400.0,-0.02196236245302219,-1.105255232645686,0.574469898342235,37.809914587039366,57.6194638307042,3.3486978205267377,2.8240461962845984,4.10058725198904,7.218093426098179,17.932482888685346,0.8800010681152344,0.3777816947313113,-2.8439996719360323,-5.227737176901172,-0.4602621669708924,-4.035868424418602,-1.6521309194534624,4.8731990814209,2.282170483738467,-39.29441161915377,1.1918687524825684,1,2.424999237060547,2.424999237060547,4.6124982833862305,8.304998397827148,1.9500007629394531,4,0.0338290993421011,1.319152648986466,35.060001373291016,-2.421674786285504,37.34000015258789,-1.4313581761335865,38.08000183105469,0.0338290993421011
7017,2008-01-07,35.06999969482422,35.20000076293945,34.259998321533196,34.43000030517578,7723200.0,0.02274712039869531,1.0888907726868298,-1.1851820455219613,42.69230388325264,55.09873198356854,2.6638452239628165,2.028327493268968,3.247849684859929,6.3412292266382195,17.044678296624234,0.9400024414062571,0.41405610692989114,-1.9880008697509766,-4.536028568593778,0.5600268290918251,-3.2620147191723774,-0.7139870203295757,3.8938723144531266,19.821822117778197,-23.258642141569617,1.2740138494214015,1,1.6450004577636719,1.6450004577636719,3.8350000381469727,7.524999618530273,1.1300010681152344,0,-0.003421697545736846,-1.105255232645686,34.290000915527344,1.319152648986466,35.060001373291016,-2.421674786285504,37.34000015258789,-0.003421697545736846
7018,2008-01-08,34.22999954223633,35.5,34.09999847412109,35.25,9053600.0,-0.023952100367764184,-1.187497951094475,-1.5937522351763107,38.06922112425181,51.107421464874434,3.172805673973741,2.784252445765013,3.986764399389621,7.088395617430507,16.201861012536245,1.4000015258789134,0.4841894137878455,-2.6840009689331055,-5.527989271218807,0.1599873333525963,-4.105995120075953,-1.2620068177902581,4.542517598876955,2.8446625119576003,-39.303945941098846,1.4219941511428502,1,2.3299999237060547,2.4449996948242188,4.45250129699707,8.345001220703125,1.2999992370605469,1,0.008472127356283332,1.0888907726868298,35.06999969482422,-1.105255232645686,34.290000915527344,1.319152648986466,35.060001373291016,0.008472127356283332
7019,2008-01-09,33.75,34.5,33.09000015258789,34.279998779296875,14386600.0,-0.014022773843279102,1.9072125216296996,0.5196064131764072,34.236662252367694,47.49258739742368,3.1588250529418147,3.1509338515121215,4.351569095380022,7.463684538216363,16.076352698757617,1.4099998474121094,0.5184912311271432,-2.9895004272460923,-6.158923314763676,0.1799224602714915,-4.574211871004884,-1.4047889834873004,4.742166021093752,22.680408316827013,-16.41256494934627,1.5847114437587904,1,2.2950000762939453,2.4200000762939453,4.6100006103515625,8.545000076293945,1.720001220703125,2,0.029333383065683005,-1.187497951094475,34.22999954223633,1.0888907726868298,35.06999969482422,-1.105255232645686,34.290000915527344,0.029333383065683005
7020,2008-01-10,34.52000045776367,34.919998168945305,33.5,33.560001373291016,9405500.0,0.022814828378182828,-1.6296217804715956,-1.8113231991708412,41.53004856966173,45.033245820740234,1.9512759311523098,2.312026285551127,3.4884203831476768,6.5836060115749575,16.280828460243455,1.4199981689453054,0.24288799815504802,-2.1004999160766573,-5.419729252669875,1.21872942051656,-3.7601145843732695,-0.4408852477800451,3.5399922938496076,59.336116004792906,16.256595409832826,1.6596146682966102,1,1.5249996185302734,1.6499996185302734,3.7649993896484375,7.69999885559082,0.8999977111816406,3,0.016222519289250892,1.9072125216296996,33.75,-1.187497951094475,34.22999954223633,1.0888907726868298,35.06999969482422,0.016222519289250892
7021,2008-01-11,33.700000762939446,34.400001525878906,33.529998779296875,34.279998779296875,7983700.0,-0.023754336151516675,1.121948836754916,-0.6041651765491336,39.07454811178932,42.48136749531756,2.2770613944308877,3.0273352323103495,4.210915222178549,7.298978505977189,16.224934913822043,0.9900016784667969,-0.197637725481556,-2.755499649047856,-6.314709921006248,0.8037106229105362,-4.535104785027052,-0.9758945130686598,3.9623925807518035,25.311230247860074,-19.265144190260273,1.7796051359791951,1,2.1799983978271555,2.4699993133544993,4.2849988937378,8.244998931884773,2.299999237060554,4,0.06557860636320934,-1.6296217804715956,34.52000045776367,1.9072125216296996,33.75,-1.187497951094475,34.22999954223633,0.06557860636320934
7022,2008-01-14,33.310001373291016,33.900001525878906,33.130001068115234,33.900001525878906,6754300.0,-0.01157268192341765,1.6101703682151747,1.0172451214458942,23.780468657624866,38.86948294670928,2.0502297378840524,3.3247416327718042,4.491387079612053,7.58006262092448,16.255668937313867,0.7700004577636719,-0.5922915037747458,-2.978499031066896,-6.802837923455925,0.8458398613221334,-4.890668477261414,-1.0663295848723777,3.9866005151119666,9.128681934953867,-29.309149841545782,1.9121694461945162,1,2.569997787475586,2.8599987030029297,4.6749982833862305,8.634998321533203,3.1299972534179616,0,0.08796157863641363,1.121948836754916,33.700000762939446,-1.6296217804715956,34.52000045776367,1.9072125216296996,33.75,0.08796157863641363
7023,2008-01-15,33.009998321533196,33.25,32.799999237060554,33.169998168945305,8780400.0,-0.009006395658643584,1.8124739232537317,0.27118611191930947,18.665253225986163,35.0425848823761,1.7382131089590942,3.5234366617150883,4.696105916659953,7.768300165490324,16.81718533141571,0.5100021362304616,-0.9928589237202985,-3.0995019912719783,-7.190269541992237,0.99126555944828,-5.1448857666321075,-1.0541182159118492,3.950075428004581,9.905622182835048,-20.710814941292952,2.0453837753601287,1,1.3900012969970774,3.0150012969970774,4.972500801086433,8.935001373291023,4.400001525878913,1,0.09663746148467212,1.6101703682151747,33.310001373291016,1.121948836754916,33.700000762939446,-1.6296217804715956,34.52000045776367,0.09663746148467212
7024,2008-01-16,33.240001678466804,33.59999847412109,32.759998321533196,32.799999237060554,8514500.0,0.006967687628859132,-2.2307432729831858,-2.7500178814104856,21.443745758072197,33.03357401889398,0.9671720517120974,3.1717307723595027,4.368947357305899,7.430087180774706,17.267685709006198,0.8400001525878906,-1.431324420559811,-2.6889987945556584,-6.956930181168062,1.578932592056745,-4.82296448786186,-0.5550331012494567,3.304064619823251,22.222379205660538,-1.8869610959886955,2.1339656933062017,1,0.8899974822997976,2.7649974822997976,4.637497901916497,8.704998016357415,4.129997253417969,2,0.06889280942225562,1.8124739232537317,33.009998321533196,1.6101703682151747,33.310001373291016,1.121948836754916,33.700000762939446,0.06889280942225562
7025,2008-01-17,33.34000015258789,33.72999954223633,33.110000610351555,33.299999237060554,9080700.0,0.003008377529230666,-1.9523887375112872,0.09091066722151249,22.84481908138146,31.37078562937643,0.6677549994424723,2.9139740351714494,4.184814857871757,7.216731572768914,18.19080417780992,0.6199989318847727,-1.8291645771055443,-2.394000244140628,-6.76486261665368,1.9768621283724244,-4.5794314303971575,-0.20856905788409819,2.749977988491338,35.36589620787296,16.882481751408875,2.185431186256527,1,0.7899990081787109,2.664999008178711,4.304999351501465,8.604999542236328,4.409999847412109,3,0.0638872543001443,-2.2307432729831858,33.240001678466804,1.8124739232537317,33.009998321533196,1.6101703682151747,33.310001373291016,0.0638872543001443
7026,2008-01-18,33.709999084472656,34.799999237060554,33.169998168945305,33.5,11116300.0,0.011097748356070358,-2.747117062604656,5.249856952127578,23.91073365021134,29.28394449237184,0.23113722683069682,2.459804555576497,3.7364704021627233,6.745712869700853,18.765558074218287,1.6300010681152486,-2.177106559795,-1.8905012130737333,-6.3406673564497495,2.559664930302283,-4.115584284761738,0.33458185861427125,1.9803814782610516,46.56864395052866,30.28057336722406,2.2250830716880077,1,0.4200000762939453,2.2950000762939453,3.8600006103515625,8.095001220703125,3.700000762939453,4,0.05072676152223066,-1.9523887375112872,33.34000015258789,-2.2307432729831858,33.240001678466804,1.8124739232537317,33.009998321533196,0.05072676152223066
7027,2008-01-22,34.06999969482422,34.43000030517578,32.5,32.5,13406300.0,0.010679342038825146,-1.4585995927749134,7.47622161671208,28.277352774643674,28.19595912019316,-0.31919786716629517,2.032307308799872,3.303593609366473,6.298374363592799,18.953226466916355,1.9300003051757812,-2.220837418665731,-1.4215005874633775,-5.9112986372472704,3.068297462320519,-3.6663996123553275,0.8233984374285725,1.268734998965428,68.26087893971263,48.626776791976354,2.2448990248919483,1,-0.3600006103515625,1.8050003051757812,3.3974990844726562,7.450000762939453,3.0699996948242188,1,0.056648086952257204,-2.747117062604656,33.709999084472656,-1.9523887375112872,33.34000015258789,-2.2307432729831858,33.240001678466804,0.056648086952257204
7028,2008-01-23,35.45000076293945,35.65999984741211,33.299999237060554,33.47999954223633,14346900.0,0.040504874683778835,-1.0257500049116297,1.2547780914847193,40.42553767118789,28.883611944506512,-1.6851544917479515,0.43685244570059467,1.8478411588447727,4.81837407582637,18.594349358366543,2.3600006103515554,-2.1499720124930803,0.10950050354004048,-4.156055429598283,4.375056436678367,-2.0232774630291246,2.2422784701092056,-2.950000762939453,93.35445903123585,68.91067498755939,2.1327779665691633,1,-1.3700008392333984,0.4249992370605469,2.017498016357422,2.6499996185302734,1.05999755859375,2,0.027926596402347625,-1.4585995927749134,34.06999969482422,-2.747117062604656,33.709999084472656,-1.9523887375112872,33.34000015258789,0.027926596402347625
7029,2008-01-24,34.990001678466804,35.080001831054695,34.240001678466804,35.0,9071400.0,-0.012975996461854766,8.882239425557348,-0.005075286973491041,49.565219451631606,29.776408709169836,-1.1518979180150666,0.6107682903616904,2.2551630784127283,5.178196648793964,18.514226465972662,1.2099990844726491,-2.2022862914610997,-0.1489986419677649,-4.04766719408147,3.7496699101459363,-2.0983329180246173,1.8003356340890875,-2.490001678466804,78.7975252753888,49.588948785726444,1.9493342760568513,1,-0.9100017547607493,0.884998321533196,2.477497100830071,3.1099987030029226,1.4599990844726491,3,0.06916256224230466,-1.0257500049116297,35.45000076293945,-1.4585995927749134,34.06999969482422,-2.747117062604656,33.709999084472656,0.06916256224230466
7030,2008-01-25,34.279998779296875,35.5099983215332,33.97999954223633,35.25,7861600.0,-0.02029159374424583,1.0536925810432316,97.0164059519957,49.9374084521029,30.9833931914269,-0.5358721429096462,1.0318623414626273,2.8921915298371133,5.775692163399675,18.386960299050905,1.529998779296875,-2.144055369434952,-0.6420015335082994,-4.19244792575185,2.908444858735251,-2.417224729630078,1.1332216626134795,-1.7167987823486328,56.3290780141844,22.73487104255134,1.7752231961217761,1,-0.1999988555908203,1.595001220703125,3.192500114440918,3.8200016021728516,2.5900001525878977,4,0.09014003099831136,8.882239425557348,34.990001678466804,-1.0257500049116297,35.45000076293945,-1.4585995927749134,34.06999969482422,0.09014003099831136
7031,2008-01-28,34.450000762939446,34.470001220703125,33.450000762939446,33.450000762939446,7115700.0,0.004959217902459345,-1.040000915527358,-1.0309265376750039,45.799470181559684,33.42994891630855,-0.6574348624392599,0.5821875214861194,2.628408938315438,5.487280967959684,18.609448761539998,1.020000457763679,-1.987287353443996,-0.27549953460694354,-3.433436894618417,2.88243782540453,-1.8544682146126803,1.3034691453987932,-1.824864768981925,61.70888788290305,25.283143319264106,1.5789686800057368,1,-0.37000083923339133,1.424999237060554,3.1224985122680735,3.6499996185302805,1.829998016357436,0,0.09579097718368179,1.0536925810432316,34.279998779296875,8.882239425557348,34.990001678466804,-1.0257500049116297,35.45000076293945,0.09579097718368179
7032,2008-01-29,34.720001220703125,34.830001831054695,33.919998168945305,34.59999847412109,6074700.0,0.007837458687494081,4.352900258049899,0.12000274658203836,53.59765808146187,37.311327233583626,-0.7894079659484916,0.005299863870902755,2.244877050695706,5.10386971193185,18.45925474116105,0.9100036621093892,-1.9793868397599397,0.1895008087158203,-2.383317072046694,2.7623186894783345,-1.0969081316654368,1.4759097490970774,-2.0341679496765153,60.16956001681041,18.690673348537395,1.286408940381257,1,-0.6400012969970703,1.154998779296875,2.8524980545043945,3.3799991607666016,0.9199981689453125,1,0.07747691624806086,-1.040000915527358,34.450000762939446,1.0536925810432316,34.279998779296875,8.882239425557348,34.990001678466804,0.07747691624806086
7033,2008-01-30,34.31999969482422,35.0,34.200000762939446,34.509998321533196,5850400.0,-0.01152078087026076,-2.720957053255293,-1.5832856507087287,54.23476050768832,40.95477331687431,-0.20566922342793958,0.11506793164956264,2.5295163843529025,5.387941071305043,18.829696472563985,0.799999237060554,-1.874859667974512,-0.02250061035156392,-1.9788979814990455,1.9338967607959177,-1.0006992959253083,0.9556980752221804,-1.5746830922699004,42.233007910876914,-1.5566839974550462,0.9781986855737426,1,-0.23999977111816406,1.5550003051757812,3.16249942779541,3.780000686645508,1.2099990844726562,2,0.08216782400640588,4.352900258049899,34.720001220703125,-1.040000915527358,34.450000762939446,1.0536925810432316,34.279998779296875,0.08216782400640588
7034,2008-01-31,35.040000915527344,35.5,33.970001220703125,34.049999237060554,9901500.0,0.02097905673384104,-1.6608727381288044,-5.210572811050813,53.89221214933257,44.404483657757766,-0.71911146447259,-0.8285589937323437,1.6878904855691133,4.569868963307229,19.89829169850113,1.529998779296875,-1.5490351795374124,0.8125005722045913,-0.5955651142406992,2.2205662586498818,0.10846772898194956,1.516533415427233,-2.2363906480758686,77.18456490178076,33.900648496010845,0.7040328432226448,1,-0.9600009918212891,0.8349990844726562,2.6774988174438477,3.059999465942383,0.029998779296875,3,0.04195197966888342,-2.720957053255293,34.31999969482422,4.352900258049899,34.720001220703125,-1.040000915527358,34.450000762939446,0.04195197966888342
7035,2008-02-01,36.31999969482422,36.31999969482422,34.61999893188477,35.18000030517578,8139800.0,0.03652964457343,1.982459075638113,1.1515125826998076,68.34730361685114,49.34188032071774,-1.7119759732444564,-2.1179081375635747,0.3208773327134935,3.1998435435743318,19.36237525437316,1.700000762939446,-1.0915760944610042,2.0294994354248033,0.3736518435944376,3.685347027255169,1.2015756395096204,2.857423231339986,-3.4592616357735295,100.0,52.19368955661173,0.8279237959151843,2,-1.9099998474121094,-0.5599994659423828,1.4600000381469727,1.7800006866455078,0.04000091552734375,4,0.0035793245927191464,-1.6608727381288044,35.040000915527344,-2.720957053255293,34.31999969482422,4.352900258049899,34.720001220703125,0.0035793245927191464
7036,2008-02-04,35.45000076293945,36.349998474121094,35.18000030517578,36.18000030517578,6272700.0,-0.02395371528620205,1.1869208857262035,-0.6403508184872375,64.04197162509885,53.31572685965721,-0.6360934979654544,-1.2190504221100156,1.0761617441049864,3.961069158645799,18.362927907872123,1.1699981689453125,-0.6821539599693622,1.1015005111694336,-0.6336384707401166,2.8366394930789838,0.23393102021466206,1.9690700021242051,-2.4508922384578256,62.963061804367385,9.8402841841001,0.8675694909547744,2,-0.6250019073486328,0.2999992370605469,2.28749942779541,2.6499996185302734,1.0099983215332031,0,0.04005636497559206,1.982459075638113,36.31999969482422,-1.6608727381288044,35.040000915527344,-2.720957053255293,34.31999969482422,0.04005636497559206
7037,2008-02-05,34.950000762939446,35.75,34.90999984741211,35.59000015258789,6487700.0,-0.014104372051882197,-1.3333298012122239,0.8767120424320114,62.40409606393853,55.75778890329616,0.002080817376388211,-0.7678705076359833,1.4652000113900527,4.345409986386038,17.448309816734643,0.8400001525878906,-0.2871807294163773,0.6075004577636633,-1.117936545158507,2.3329374606858337,-0.2552180436974183,1.470218959224745,-1.749838841479452,41.176498873220176,-16.693646913457293,0.8627185014610834,2,-0.05000114440917258,0.799999237060554,2.7874994277954173,3.1499996185302805,1.579998016357436,1,0.038054305788964404,1.1869208857262035,35.45000076293945,1.982459075638113,36.31999969482422,-1.6608727381288044,35.040000915527344,0.038054305788964404
7038,2008-02-06,34.52000045776367,35.470001220703125,34.400001525878906,35.11999893188477,6232100.0,-0.0123032988780859,-1.5476294277929155,0.9374985098824602,57.980038013770915,56.69276874353387,0.31993160192972425,-0.3320547119453039,1.7663157021663096,4.649849315488254,16.628276006913744,1.0699996948242188,0.08514850342340452,0.16300010681152344,-1.5633300987467322,1.889330312369779,-0.7001649959676044,1.0261652095906513,-1.1308483431440095,23.109238309862768,-37.64790245926279,0.8631651027791268,2,0.37999916076660156,1.0649986267089844,3.2049999237060547,3.5799999237060547,1.4399986267089844,2,0.032444928071629686,-1.3333298012122239,34.950000762939446,1.1869208857262035,35.45000076293945,1.982459075638113,36.31999969482422,0.032444928071629686
7039,2008-02-07,34.740001678466804,35.36000061035156,34.259998321533196,34.389999389648445,7342600.0,0.006373152311290209,-2.6065387188962275,-0.5833386315374471,58.59951055695473,57.655224532961846,0.0678764618625749,-0.49970476572816835,1.434092712648372,4.306527086324728,15.094059565275513,1.1000022888183665,0.39986152828495136,0.3335012435913143,-1.3762393537300497,2.0432418409126782,-0.5213690550693713,1.1883715422519998,-1.1731987822770549,22.966666119103106,-39.30853375448095,0.8548702986606825,2,0.15999794006346946,0.8449974060058523,2.9849987030029226,3.3599987030029226,0.9999999999999929,3,0.022740272385183502,-1.5476294277929155,34.52000045776367,-1.3333298012122239,34.950000762939446,1.1869208857262035,35.45000076293945,0.022740272385183502
7040,2008-02-08,35.080001831054695,35.779998779296875,34.950000762939446,35.22999954223633,7497300.0,0.009786992981023257,-3.0487723183132394,-0.42856208651674793,58.44637086721954,59.060435720257395,-0.1639504157474292,-0.838595120648769,1.0131666813356972,3.846964766672251,14.051596822589286,1.039997100830071,0.4973621757064848,0.6455013275146584,-1.0902104555977346,2.3812131106270513,-0.22235456404153808,1.5133572190708549,-1.3462072001890633,39.234614815991605,-23.993504375323226,0.8678558915561959,2,0.05499649047850852,-0.6550025939941477,2.6424980163574148,3.019998550415032,1.7699966430663991,4,-0.0002851235948801989,-2.6065387188962275,34.740001678466804,-1.5476294277929155,34.52000045776367,-1.3333298012122239,34.950000762939446,-0.0002851235948801989
7041,2008-02-11,35.90999984741211,36.06999969482422,34.900001525878906,35.139999389648445,6231300.0,0.0236601474639222,1.14678533056622,-5.133414714783645,60.722604556203834,59.85209643967316,-0.8549782415390794,-1.575302985047955,0.10957414622846073,2.8832936176628436,13.040601417534553,1.1699981689453125,0.5385982323678888,1.364999389648439,-0.45325348888044203,3.18325226817732,0.45587295038399844,2.2741258289128794,-2.019232985951149,91.16023613168919,27.38858254979558,0.9091264392644416,2,-0.75,-1.4850006103515625,1.2475004196166992,1.7450008392333984,0.4700012207031179,0,0.012531349619927079,-3.0487723183132394,35.080001831054695,-2.6065387188962275,34.740001678466804,-1.5476294277929155,34.52000045776367,0.012531349619927079
7042,2008-02-12,36.2400016784668,36.5,36.04999923706055,36.04999923706055,6492000.0,0.009189691797742316,-3.7367892707998713,0.24675627071453923,55.24568554560256,59.964421443885854,-1.0579480672016928,-1.7650359806909393,-0.25882221873985856,2.422575619133184,11.844137588077206,0.5900001525878906,0.6449045933171362,1.5485012054443388,-0.32217376865589387,3.4191761795445714,0.6131637183942189,2.4838386924944587,-2.2016809202462255,88.3929407717604,27.191653915261476,0.9353374870501175,2,-1.0050010681152344,-1.7400016784667969,0.47499847412109375,1.0499992370605469,0.5399971008300852,1,0.006070568317235514,1.14678533056622,35.90999984741211,-3.0487723183132394,35.080001831054695,-2.6065387188962275,34.740001678466804,0.006070568317235514
7043,2008-02-13,36.20000076293945,36.5,36.099998474121094,36.43999862670898,5655700.0,-0.001103777971155906,1.2222269317170347,-1.2631304208158958,58.509125753951714,60.4774118443991,-0.8082168776638596,-1.5534401599568355,-0.23590569401086725,2.341477723751318,10.376604238925237,0.40000152587890625,0.7876642798648135,1.3490001678466825,-0.4610062839796214,3.1590066196729865,0.4439969419335341,2.254003393759831,-1.964745665376526,86.60718695238278,26.49026864551479,0.9050032259131511,2,-0.8200016021728516,-1.7000007629394531,0.5149993896484375,1.0900001525878906,2.4099998474121094,2,0.009115967110566281,-3.7367892707998713,36.2400016784668,1.14678533056622,35.90999984741211,-3.0487723183132394,35.080001831054695,0.009115967110566281
7044,2008-02-14,35.529998779296875,36.36000061035156,35.33000183105469,36.150001525878906,4841900.0,-0.01850834169949822,-1.019612096370042,2.5833677718791495,58.84016057322917,59.42106261732998,-0.0686147702789981,-0.7410762420594494,0.4149993348538388,2.884297397738237,8.93803933322841,1.029998779296875,0.8348647388336587,0.5644983291625962,-1.100314138736465,2.2293107970616575,-0.26790790478693793,1.3969045631121304,-1.1135640895389827,39.37486588942136,-20.34456332300239,0.8324062339495316,2,-0.14999961853027344,-1.029998779296875,1.0875005722045898,1.720001220703125,2.479999542236328,3,0.012102457640002617,1.2222269317170347,36.20000076293945,-3.7367892707998713,36.2400016784668,1.14678533056622,35.90999984741211,0.012102457640002617
7045,2008-02-15,35.470001220703125,35.61999893188477,35.0,35.54999923706055,4997100.0,-0.0016886451070949882,4.636420384595078,0.1290284870485449,57.32758644314162,58.67501981933474,-0.15854162305430464,-0.5410630559544387,0.4738294023261176,2.81004375087106,7.454673016606414,0.6199989318847727,0.9139720739309496,0.39800071716308594,-1.092356160671379,1.8883575949975508,-0.34717772175414296,1.1431791560803148,-0.8868813061258649,35.625014901175405,-22.857841299751612,0.7451784389172309,2,-0.09000205993652344,-0.970001220703125,0.6374988555908203,1.2749996185302734,2.4899978637695312,4,0.007612079178787257,-1.019612096370042,35.529998779296875,1.2222269317170347,36.20000076293945,-3.7367892707998713,36.2400016784668,0.007612079178787257
7046,2008-02-19,35.41999816894531,35.90999984741211,35.20000076293945,35.66999816894531,4366400.0,-0.0014097279401452667,-1.0579838344077224,3.125077487959563,55.19285146690272,57.87377041966408,-0.1265500949257401,-0.37564198145891226,0.5011052770668556,2.7059393473100357,7.130403538189148,0.7099990844726562,0.9483302997720244,0.2624977111816378,-1.0885546565638933,1.6135500789271688,-0.4130284726911313,0.9380238950544069,-0.6835278475342363,27.9998779296875,-29.01921473848688,0.6755261838727665,2,-0.03999900817871094,-0.9199981689453125,0.6875019073486328,1.325002670288086,1.8400001525878906,1,0.04037268151045659,4.636420384595078,35.470001220703125,-1.019612096370042,35.529998779296875,1.2222269317170347,36.20000076293945,0.04037268151045659
7047,2008-02-20,36.0,36.16999816894531,35.290000915527344,35.41999816894531,5389500.0,0.016374981960422863,-1.0952406902815621,-2.32000732421875,62.13872035756694,58.33584623564143,-0.605635276239127,-0.8470690822480762,-0.0995436083873642,1.9605451568860062,6.369330430917838,0.8799972534179688,0.7667814436194789,0.7459995269775419,-0.5526863989314421,2.044685452886526,0.0966565640230499,1.395342489932034,-1.122447304301808,66.66666666666666,7.455964216479117,0.6493429629544932,2,-0.6200008392333984,-1.5,0.024999618530273438,0.7199993133544922,1.4300003051757812,2,0.010555585225422881,-1.0579838344077224,35.41999816894531,4.636420384595078,35.470001220703125,-1.019612096370042,35.529998779296875,0.010555585225422881
7048,2008-02-21,36.43999862670898,36.68999862670898,35.900001525878906,36.060001373291016,7977300.0,0.012222184075249443,-1.257144414168917,0.6551656099550007,60.542146352168736,58.551694657331865,-0.8321502349183021,-1.2744378084250698,-0.5722658982747006,1.3525208532485777,6.856333063938186,0.789997100830071,0.6839755834282855,1.136498260498037,-0.2650384979900906,2.5380350189861645,0.4357298812539696,1.8372666397421042,-1.4326501466666386,85.20708857102221,27.10215600095256,0.7007683792440653,2,-0.644998550415032,-1.844999313354485,-0.41499900817870383,0.2800006866455149,1.6500015258789134,3,0.009330410686094304,-1.0952406902815621,36.0,-1.0579838344077224,35.41999816894531,4.636420384595078,35.470001220703125,0.009330410686094304
7049,2008-02-22,37.40999984741211,37.459999084472656,36.47999954223633,36.650001525878906,7957300.0,0.02661913439239716,1.279077194678921,2.0000100387496107,58.609788154923585,58.569852133743424,-1.5461800917543016,-2.16483523790167,-1.5685849384465698,0.22944594622727266,7.590718979768842,1.020000457763679,0.6777152180879611,1.985499572753909,0.3073621851270829,3.6636369603807353,1.1464308789404924,2.8245682665673257,-2.2343863527031047,97.96750993217279,43.29642510292169,0.8390686938134135,2,-1.2299995422363281,-2.4300003051757812,-2.197500228881836,-0.8350009918212891,1.5200004577636719,4,0.032077005288265514,-1.257144414168917,36.43999862670898,-1.0952406902815621,36.0,-1.0579838344077224,35.41999816894531,0.032077005288265514
7050,2008-02-25,37.36999893188477,37.650001525878906,36.7599983215332,37.400001525878906,5957300.0,-0.001069257302606097,2.358486220373263,-0.039477184546417125,67.45450459635714,59.3178410270938,-1.2819980327870013,-1.98314675240281,-1.5449483748543926,0.22763397995881007,8.538649981340573,0.8900032043457031,0.7550990060955058,1.790998649597178,-0.008086819309816917,3.5900841185041727,0.8914559151436805,2.6905413840506753,-1.9202591664041293,88.5713262530501,33.50540861710908,0.8995427344534992,2,-1.0449981689453196,-2.2949981689453196,-2.302499771118171,-0.8150005340576243,0.7700004577636648,0,0.01712602108485406,1.279077194678921,37.40999984741211,-1.257144414168917,36.43999862670898,-1.0952406902815621,36.0,0.01712602108485406
7051,2008-02-26,37.75,37.97999954223633,37.25,37.2599983215332,4853600.0,0.010168613298808582,-1.8627527245255922,-16.331977113799162,76.02225567364412,61.62634881909841,-1.534964995730924,-2.2169059412926444,-1.940459289698964,-0.19111743468879183,9.425326252627144,0.7299995422363281,0.8331135945487773,2.005999755859378,0.04487947438531137,3.9671200373334443,1.0254396151223446,2.986559896596411,-1.9922235880636023,91.44982677862123,33.19658579801644,0.9805601407370329,2,-1.260000228881836,-2.510000228881836,-2.6825008392333984,-1.1950016021728516,0.43999862670897727,1,0.005562889654904701,2.358486220373263,37.36999893188477,1.279077194678921,37.40999984741211,-1.257144414168917,36.43999862670898,0.005562889654904701
7052,2008-02-27,37.40999984741211,37.81999969482422,37.27000045776367,37.41999816894531,3998500.0,-0.009006626558619613,-2.7931361071282934,-0.020404667927847973,77.31564008930279,63.71596152302631,-1.1304233422536072,-1.755025965699005,-1.608956371566535,0.1179809122412081,10.674320148604743,0.5499992370605469,0.8935400103715523,1.5314996719360323,-0.50157638224794,3.5645757261200046,0.5149616448440497,2.548037699028015,-1.296667734627725,72.59614238371122,9.488569153163269,1.0165380270919853,2,-0.9200000762939453,-2.1700000762939453,-2.342500686645508,-0.8550014495849609,0.4900016784667969,2,-0.00400966389977897,-1.8627527245255922,37.75,2.358486220373263,37.36999893188477,1.279077194678921,37.40999984741211,-0.00400966389977897
7053,2008-02-28,37.13999938964844,37.5,36.93000030517578,37.209999084472656,4318500.0,-0.007217333837608919,-1.3265395095367847,7.001144601297215,72.47185593323863,65.23059434080514,-0.7968600770970511,-1.3311759533832799,-1.3488314521964284,0.3499266153073606,11.703727062152975,0.5699996948242188,0.8643516095593,1.1204992294311538,-0.847587110950343,3.0885855698126505,0.13645605924040183,2.1045423996219057,-0.7280004881517428,43.999989827473954,-23.18607507791377,0.9840431701907495,2,-0.6499996185302734,-1.5,-2.3474998474121094,-0.7150001525878906,0.9099998474121094,3,0.007808317724640856,-2.7931361071282934,37.40999984741211,-1.8627527245255922,37.75,2.358486220373263,37.36999893188477,0.007808317724640856
7054,2008-02-29,36.5099983215332,37.18999862670898,36.38000106811523,37.0,5239500.0,-0.016962872333563528,-1.1600044759341832,7.000054495912806,62.699771592813185,65.82750380187974,-0.014781437281683907,-0.6170354629253865,-0.7446120075129699,0.9453277432529745,12.124801031185179,0.80999755859375,0.862515789765034,0.4169982910156236,-1.50635422682263,2.340350808853877,-0.5446779679035032,1.3786745499347504,1.470001220703125,8.124836087070957,-60.0110859311432,0.9616762589191256,2,0.0800018310546875,-0.7949981689453125,-1.5324983596801758,-0.08499908447265625,1.1100006103515696,4,0.043275866986902,-1.3265395095367847,37.13999938964844,-2.7931361071282934,37.40999984741211,-1.8627527245255922,37.75,0.043275866986902
7055,2008-03-03,36.45000076293945,36.63999938964844,35.9900016784668,36.38999938964844,6173400.0,-0.0016433185798960803,1.9545442723008766,-0.12245136277646729,55.55555555555557,65.86780425617451,0.22221656482764018,-0.5763488906261571,-0.7241977029790689,0.9727395994205636,11.771534163825908,0.6499977111816406,0.8370088924883632,0.3505006790161147,-1.576956275182667,2.2779576332148963,-0.6132277980832725,1.314229156115502,1.4979988098144545,23.115556697197057,-40.36850868408885,0.96372847709939,3,0.1849994659423828,-0.7350006103515625,-1.4725008010864258,-0.02500152587890625,0.45999908447265625,0,0.06803839479635543,-1.1600044759341832,36.5099983215332,-1.3265395095367847,37.13999938964844,-2.7931361071282934,37.40999984741211,0.06803839479635543
7056,2008-03-04,36.86999893188477,37.099998474121094,35.900001525878906,36.75,8131900.0,0.011522583268979147,3.1379346632202734,1.9999364231675163,56.36360273548228,65.22612452038733,0.033001758899686706,-0.9323097932623554,-1.1519901996952697,0.5213091904843097,11.529698189697271,1.1999969482421875,0.8740403633286817,0.6994989395141644,-1.2318315721789546,2.6308294512072834,-0.26616631633239507,1.665164195360724,0.9996807250976474,50.52074640981051,-9.407168935259236,0.9656652558465579,3,0.07000160217284446,-1.154998779296882,-1.8924989700317454,-0.44499969482422586,-0.25,1,0.034445361935320884,1.9545442723008766,36.45000076293945,-1.1600044759341832,36.5099983215332,-1.3265395095367847,37.13999938964844,0.034445361935320884
7057,2008-03-05,36.27999877929688,37.150001525878906,36.0,37.0,6320300.0,-0.016002174387850787,1.2548955076518018,-6.000063578853259,50.72725418974853,64.13558094678508,0.7452696641636649,-0.25039873913760147,-0.572609966176465,1.081236657386519,11.569445469876813,1.1500015258789062,0.9246683542943401,0.042998886108406964,-1.8010016401933342,1.8869994124101481,-0.8790013770424636,0.9649991492592775,1.4715001898193307,23.749850988246397,-31.448244783639748,0.9220002631508717,3,0.6600017547607351,-0.3299999237060618,-1.3024988174438548,0.14500045776366477,-0.1999969482421946,2,0.05264608356332223,3.1379346632202734,36.86999893188477,1.9545442723008766,36.45000076293945,-1.1600044759341832,36.5099983215332,0.05264608356332223
7058,2008-03-06,35.63999938964844,36.40999984741211,35.630001068115234,36.04999923706055,5212800.0,-0.017640557088818287,-2.6279309090586493,0.569443267070747,51.00548981538822,63.29065890905894,1.4079122535775284,0.5036318268291282,-0.022454528339409308,1.6901702286053748,11.962987857771298,0.779998779296875,0.9927204699568577,-0.6530004501342788,-2.338680564594533,1.0326796643259755,-1.4958405073644059,0.18983960709584835,2.0004097328735355,0.6409190500410843,-54.222326961930186,0.8428400572301279,3,1.1650009155273438,0.33500099182128906,-0.6624994277954102,0.7849998474121094,-0.20000076293945312,3,0.06341195777031583,1.2548955076518018,36.27999877929688,3.1379346632202734,36.86999893188477,1.9545442723008766,36.45000076293945,0.06341195777031583
7059,2008-03-07,35.529998779296875,36.09000015258789,34.759998321533196,35.41999816894531,5038800.0,-0.0030864369314077544,1.1625987011456582,-0.2682942714390718,50.54345572604966,61.41165347902478,1.3669380948256418,0.7123754789047609,-0.02315930617116635,1.7659145949444834,12.422400322966592,1.3300018310546946,0.9594661267860545,-0.8025009155273466,-2.3676725346795564,0.7626707036248632,-1.5850867251034515,-0.019915105951241685,1.9495776988725595,32.217549180001,-24.04320764828988,0.782585809576106,3,0.8400001525878906,0.44500160217285156,-0.5524988174438477,0.8950004577636719,0.09000015258789773,4,0.07092599336738692,-2.6279309090586493,35.63999938964844,1.2548955076518018,36.27999877929688,3.1379346632202734,36.86999893188477,0.07092599336738692
7060,2008-03-10,35.06999969482422,35.97999954223633,35.009998321533196,35.5,4682400.0,-0.01294678019355,-2.5272575946732596,-3.9090719933416564,47.04891689621322,58.19239361486579,1.6386989376351409,1.23490081456805,0.331401872911087,2.1889541372977135,12.531055105540068,0.9700012207031321,0.8983626994902139,-1.2619998931884737,-2.8288620465829055,0.3048622602059581,-2.045430969885686,-0.4785688164912614,2.1376189676815898,12.970751366665596,-44.92887934586631,0.7834310766972158,3,1.2199993133544922,1.0499992370605469,-0.0924997329711914,1.2849998474121094,0.7099990844726562,0,0.0727116982962761,1.1625987011456582,35.529998779296875,-2.6279309090586493,35.63999938964844,1.2548955076518018,36.27999877929688,0.0727116982962761
7061,2008-03-11,36.36000061035156,36.400001525878906,35.080001831054695,35.41999816894531,7013800.0,0.036783602131531534,1.588223854473635,-2.1860506378524156,52.71084821869707,55.458527851465156,0.14616189130727975,-0.020720980927173116,-1.0434838936679824,0.8711954978604766,12.318675484382572,1.3300018310546875,0.8085211065603488,0.005500984191897373,-1.5487188084755843,1.559720776859379,-0.7716089121418435,0.7826108805256382,0.6028560180569826,66.9456127049999,9.735462442206824,0.7771098963337423,3,-0.23000144958496094,-0.24000167846679688,-1.2750005722045898,-0.005001068115234375,-0.6300010681152344,1,0.015126491414413357,-2.5272575946732596,35.06999969482422,1.1625987011456582,35.529998779296875,-2.6279309090586493,35.63999938964844,0.015126491414413357
7062,2008-03-12,36.459999084472656,37.209999084472656,36.2599983215332,36.36999893188477,5104300.0,0.0027502330154698384,-5.1290100289177385,0.09574459450684264,50.158733810998136,52.979292060105095,-0.1148426845541266,-0.10898020726376956,-1.2366924017760468,0.7485291166174477,12.013579617886542,0.9500007629394531,0.6627546836496805,0.09449958801269531,-1.459422203785003,1.6484213798103937,-0.6824613078861574,0.8714604839115481,-1.7000007629394602,69.38776463480912,15.069701500028174,0.7769608958988501,3,-0.47500038146972656,-0.3400001525878906,-1.172499656677246,-0.18999862670898438,-0.5,2,0.004388366742451577,1.588223854473635,36.36000061035156,-2.5272575946732596,35.06999969482422,1.1625987011456582,35.529998779296875,0.004388366742451577
7063,2008-03-13,36.52999877929688,36.7400016784668,36.0,36.2400016784668,5407900.0,0.0019199039106403415,1.084503258597809,3.2221845462640557,41.851838508255014,50.662855050709744,-0.31343124367443664,-0.16125742434684298,-1.3836021330700063,0.6560384304116553,11.588737822847667,0.7400016784667969,0.4212061358041126,0.1479993820190515,-1.4055311770339571,1.7015299410720601,-0.6287658975074564,0.9247646615455594,-1.721000442504895,72.24489414607676,22.479571827503605,0.7767652795265046,3,-0.5450000762939524,-0.4099998474121165,-1.2049989700317454,-0.25999832153321023,-0.7399978637695384,3,-0.012318559082384328,-5.1290100289177385,36.459999084472656,1.588223854473635,36.36000061035156,-2.5272575946732596,35.06999969482422,-0.012318559082384328
7064,2008-03-14,35.959999084472656,36.72000122070313,35.47999954223633,36.72000122070313,6648000.0,-0.015603605635685636,2.263153139587369,-2.620723221215151,38.11129273283657,48.724603625963184,0.19036545190674303,0.46652767131101314,-0.8748655235902731,1.2083072050940586,11.794066798962955,1.240001678466804,0.16772479239638471,-0.443500328063962,-1.9588155384844157,1.0718148823564917,-1.2011579332741888,0.31415727714626485,-1.1029807327270547,43.18183788582633,-1.6056022421192537,0.7576576052102272,3,0.024999618530273438,0.15999984741210938,-0.7174997329711914,0.2850017547607422,-0.6899986267089844,4,-0.014460524777605066,1.084503258597809,36.52999877929688,-5.1290100289177385,36.459999084472656,1.588223854473635,36.36000061035156,-0.014460524777605066
7065,2008-03-17,35.7400016784668,36.25,35.15999984741211,35.15999984741211,7109000.0,-0.006117836807756016,-2.7586093499250217,-0.7631581589118034,32.58231525305631,46.08223835013807,0.3342031682509159,0.7460398243384461,-0.6464482833622043,1.4115094447337668,12.416436234730863,1.0900001525878906,-0.05783229561509984,-0.6769977569580092,-2.161799444550965,0.8078039306349467,-1.4193986007544908,0.06540308683847229,-0.8359237120666521,30.98594828481654,-7.572713644816584,0.7424008437964796,3,0.2449970245361328,0.6299972534179688,-0.49750232696533203,0.5049991607666016,-0.07000350952148438,0,-0.003357659231849608,2.263153139587369,35.959999084472656,1.084503258597809,36.52999877929688,-5.1290100289177385,36.459999084472656,-0.003357659231849608
7066,2008-03-18,36.849998474121094,36.86999893188477,35.77000045776367,35.77000045776367,6731000.0,0.031057547384589768,-1.037037952775387,1.8620596669385179,45.71863704263662,45.52572533379231,-0.8704680638039619,-0.2649142318373521,-1.7101301723036713,0.2820599877814516,12.828496906931413,1.1299972534179759,-0.1601020482801303,0.36149902343750284,-1.0574147822629385,1.7804128291379442,-0.34795787941271783,1.0709559262877235,-1.8998020853594966,82.43898808139264,46.19533122925901,0.7094569028502224,3,-0.8649997711181641,-0.4799995422363281,-2.0699996948242188,-0.6099987030029297,-1.029998779296875,1,-0.029036627927560343,-2.7586093499250217,35.7400016784668,2.263153139587369,35.959999084472656,1.084503258597809,36.52999877929688,-0.029036627927560343
7067,2008-03-19,36.38000106811523,37.33000183105469,36.29999923706055,36.9900016784668,8394800.0,-0.01275433990413688,-1.6753165685749956,-0.564816417356911,44.36201889580703,44.78756189828329,-0.4300141376996507,0.24771189941683502,-1.223469896564545,0.7106732872803221,13.166242497042141,1.0300025939941406,-0.21856013375494854,-0.12749843597412536,-1.5289392725981656,1.273942400649915,-0.828218854286149,0.5732219823378983,-1.3846086254394123,56.221203017299395,20.092889078677324,0.7007204183120208,3,-0.33500099182128196,-0.010002136230461645,-1.5875015258788991,-0.35000038146971946,-0.8899993896484304,2,-0.017867001286280493,-1.037037952775387,36.849998474121094,-2.7586093499250217,35.7400016784668,2.263153139587369,35.959999084472656,-0.017867001286280493
7068,2008-03-20,36.77999877929688,36.93999862670898,36.0,36.41999816894531,10100800.0,0.010994988989492471,1.7647006024975405,-0.5901643444980912,52.073741630057825,44.95759366539531,-0.7278369154805802,-0.13229042521543732,-1.5747333187416146,0.26273472781404195,12.931841971288192,0.9399986267089773,-0.31014054414468006,0.2554992675781307,-1.1507344084067768,1.6617329435630381,-0.44761757041432304,0.9586161055705844,-1.6912219610859154,74.65426041525699,33.5385545146444,0.7031168379924528,3,-0.6099987030029368,-0.4099998474121165,-1.9124984741211009,-0.9049987792968821,-1.299999237060554,3,-0.022294717836853106,-1.6753165685749956,36.38000106811523,-1.037037952775387,36.849998474121094,-2.7586093499250217,35.7400016784668,-0.022294717836853106
7069,2008-03-24,38.61000061035156,38.88999938964844,37.790000915527344,38.25,9976500.0,0.04975535322977698,1.3913057900585475,0.9999999999999802,63.0434972903168,46.73476926474015,-2.318846270473493,-1.9687189458064935,-3.318257096791328,-1.6082467270396137,12.5945392320762,2.1100006103515554,-0.28026213213728113,2.025501060485837,0.37841135495356326,3.6725907660181107,1.2019562077196966,2.8490459132519774,-3.4315747916268435,92.4933293925017,47.07242534664152,0.8235448527661379,3,-1.625,-1.7850017547607422,-3.6700010299682617,-2.7350006103515625,-3.0,0,-0.07303806397941781,1.7647006024975405,36.77999877929688,-1.6753165685749956,36.38000106811523,-1.037037952775387,36.849998474121094,-0.07303806397941781
7070,2008-03-25,38.0099983215332,38.75,37.63999938964844,38.65999984741211,5740700.0,-0.015540074574810991,1.6746943652909274,-1.8055567329292588,56.73759185042757,47.182185223821314,-1.405780864551211,-1.3895542784306656,-2.661789057871218,-1.045464855216089,12.035179877230812,1.1100006103515625,-0.21033718338737373,1.3934988021850572,-0.3404260959499936,3.127423700320108,0.5265363531175353,2.260461251252579,-2.6088780885530625,71.79482790452005,25.90289178944711,0.8669624490675242,3,-0.9849987030029297,-1.1849994659423828,-3.0699987411499023,-2.134998321533203,-3.1599998474121165,1,-0.07208624006219133,1.3913057900585475,38.61000061035156,1.7647006024975405,36.77999877929688,-1.6753165685749956,36.38000106811523,-0.07208624006219133
7071,2008-03-26,37.959999084472656,38.310001373291016,37.560001373291016,37.75,4524300.0,-0.0013154232904089014,-1.5423886618734806,-0.32307475615338566,60.60607520164447,48.34300093389313,-1.234807162979692,-1.3945131935059152,-2.5283057793019594,-1.0298418550892592,11.162447271782119,0.75,-0.11809291818114787,1.3329996109008775,-0.4320897194669868,3.098088941268742,0.4504549457169418,2.215544276084813,-2.349546102092418,67.82005184821462,18.33716222297779,0.8825446651839338,3,-0.9349994659423828,-1.135000228881836,-3.0199995040893555,-2.0849990844726562,-2.270000457763672,2,-0.06032668521491236,1.6746943652909274,38.0099983215332,1.3913057900585475,38.61000061035156,1.7647006024975405,36.77999877929688,-0.06032668521491236
7072,2008-03-27,37.2599983215332,38.349998474121094,37.15999984741211,38.11999893188477,5696200.0,-0.018440484189204964,-1.2452855991247769,-4.095258855585865,60.15037953408059,50.376172158984865,-0.45750402073466034,-0.7444971168536725,-1.738661015238506,-0.37135124067387437,10.086497416658707,1.1899986267089844,0.03294330931334599,0.6404989242553683,-1.111810203005959,2.3928080515166954,-0.23565563937529532,1.5166534878860318,-1.4527725547168728,43.59856704628852,-11.56421380323281,0.8761545636306631,3,-0.2349987030029297,-0.4349994659423828,-2.3199987411499023,-1.3849983215332031,-1.9799995422363281,3,-0.03864730787915216,-1.5423886618734806,37.959999084472656,1.6746943652909274,38.0099983215332,1.3913057900585475,38.61000061035156,-0.03864730787915216
7073,2008-03-28,37.43000030517578,37.7599983215332,37.150001525878906,37.290000915527344,3882000.0,0.0045625869914311945,-1.9047593097184379,-0.1627898724295155,61.81593975430288,53.010021828036685,-0.5435781373847561,-0.9398453521455608,-1.8055238200321426,-0.5723965627624139,9.39693111196106,0.6099967956542969,0.05935471292792016,0.7960008621215806,-0.9790944516212718,2.571096175864433,-0.09154679474984562,1.6835485189930068,-1.4378081209895228,16.091903623966854,-40.239421207526306,0.8875476568714247,3,-0.4050006866455078,-0.6050014495849609,-2.4900007247924805,-1.5550003051757812,-2.029998779296875,4,-0.051830045709102546,-1.2452855991247769,37.2599983215332,-1.5423886618734806,37.959999084472656,1.6746943652909274,38.0099983215332,-0.051830045709102546
7074,2008-03-31,38.09000015258789,38.2599983215332,37.2400016784668,37.43000030517578,6295000.0,0.017632910553859737,1.040001068119309,4.714305177111717,68.32525873063999,56.98145999221265,-0.9718652287199276,-1.5551390240939824,-2.3600035563375457,-1.2611944409429867,9.492001629477558,1.0199966430664062,0.12205135172094117,1.3770006179809542,-0.5118485175543057,3.265849753516214,0.4325760502133207,2.3214251857485877,-1.9239395360739024,58.74997019764919,-2.939515010387069,0.9444245677676305,3,-0.7600002288818359,-1.2650012969970703,-2.895000457763672,-2.2150001525878906,-2.700000762939453,0,-0.06852193751367663,-1.9047593097184379,37.43000030517578,-1.2452855991247769,37.2599983215332,-1.5423886618734806,37.959999084472656,-0.06852193751367663
7075,2008-04-01,38.93000030517578,39.0,37.70000076293945,38.16999816894531,6197000.0,0.02205303620957899,1.8888822955961515,1.151518654451926,66.4955193183487,59.29000246729177,-1.465936407759365,-2.3186983967349306,-3.0857708694683623,-2.1185345488634724,10.232671215471942,1.2999992370605469,0.2663137571495966,2.09300079345703,-0.033781886465511946,4.219783473379572,1.029609453495759,3.1563921334183007,-2.6005033622737272,96.2162295913528,33.73788008853379,1.063391339961272,4,-1.4300003051757812,-2.0500011444091797,-3.3500003814697266,-3.0550003051757812,-3.5900001525878906,1,-0.08528126557406734,1.040001068119309,38.09000015258789,-1.9047593097184379,37.43000030517578,-1.2452855991247769,37.2599983215332,-0.08528126557406734
7076,2008-04-02,38.13999938964844,38.83000183105469,37.68000030517578,38.79999923706055,5737500.0,-0.020292856648714497,2.194426342419667,-0.8684184108818953,59.90566716749585,61.01707449747941,-0.5293747947402636,-1.5058811480449492,-2.2002897568264785,-1.3490467535959851,10.566201590956553,1.25,0.4835698412855578,1.239499855041501,-0.9658189002076725,3.4448186102906746,0.13684047741691074,2.3421592326660914,-1.5968622021785492,53.51344217945175,-7.756685516852187,1.102659377624587,4,-0.6399993896484375,-1.260000228881836,-2.4399986267089844,-2.2649993896484375,-2.970001220703132,2,-0.08626116854160959,1.8888822955961515,38.93000030517578,1.040001068119309,38.09000015258789,-1.9047593097184379,37.43000030517578,-0.08626116854160959
7077,2008-04-03,38.18999862670898,38.400001525878906,37.93000030517578,37.93000030517578,3888600.0,0.0013109396397659179,-2.6154173452470033,-0.3939369418836409,59.81087928821126,61.876756459496455,-0.33036700851999967,-1.4814035223895416,-2.1638648777129603,-1.4180395752189767,10.870728456977846,0.470001220703125,0.7780148886789178,1.1939990997314354,-1.0629983518699149,3.4509965513327856,0.06550037393076025,2.3224978255321105,-1.4503124142366772,56.21610587133905,-3.514357771092044,1.128498725800676,4,-0.11499786376952414,-1.3099994659423757,-2.324998855590813,-2.3149986267089773,-3.1999969482421733,3,-0.06546216522384385,2.194426342419667,38.13999938964844,1.8888822955961515,38.93000030517578,1.040001068119309,38.09000015258789,-0.06546216522384385
7078,2008-04-04,37.900001525878906,38.40999984741211,37.599998474121094,38.16999816894531,4877000.0,-0.007593535251589567,1.160003662109375,-1.0384553310738727,61.858216249692205,61.74505856609372,0.15109978780586886,-1.0681775049175712,-1.833519939850234,-1.1575374185858962,11.487238328908521,0.8100013732910156,0.9109117032824159,0.7910018920898452,-1.4056357714090524,2.9876395555887427,-0.30731693965960005,1.8893207238392904,-0.9794902104043928,37.50002709304619,-23.318938363854336,1.0983188317494474,4,0.17499923706054688,-1.0200023651123047,-2.035001754760742,-2.0250015258789062,-2.4000015258789062,4,-0.06912935728493408,-2.6154173452470033,38.18999862670898,2.194426342419667,38.13999938964844,1.8888822955961515,38.93000030517578,-0.06912935728493408
7079,2008-04-07,38.04999923706055,38.63999938964844,37.88000106811523,38.20000076293945,5094000.0,0.003957723090834753,-2.102047489295385,0.5555681143858261,64.2416742161049,62.578845495613415,-0.09687537308357008,-1.0748091666012982,-1.9257655283039625,-1.3216078299058225,12.466615396758701,0.7599983215332102,1.1098465934035886,0.8149995803833008,-1.2873548544974156,2.917354015264017,-0.23617763705705386,1.8661767978236554,-0.963128826823997,32.14287660557708,-31.109298569861465,1.051177217440357,4,0.02500152587890625,-1.1700000762939453,-1.984999656677246,-2.174999237060547,-2.5900001525878906,0,-0.06964514492290852,1.160003662109375,37.900001525878906,-2.6154173452470033,38.18999862670898,2.194426342419667,38.13999938964844,-0.06964514492290852
7080,2008-04-08,37.61999893188477,38.16999816894531,37.38999938964844,38.0,6441700.0,-0.011300928089295614,1.1666710818414459,2.5333146838919216,55.18170135578415,61.976137290517826,0.3039492450747687,-0.4679670340226991,-1.4189300004076912,-0.9137523574989999,13.277397428459226,0.779998779296875,1.219798683042299,0.2574993133545007,-1.5852887407397063,2.1002873674487077,-0.6638947136925992,1.1788933404016007,-0.38007815446714943,15.97216335353756,-43.00017749217081,0.9213940270471027,4,0.4550018310546804,-0.7399997711181712,-1.467498779296882,-1.7449989318847727,-1.520000457763679,1,-0.05927696984452335,-2.102047489295385,38.04999923706055,1.160003662109375,37.900001525878906,-2.6154173452470033,38.18999862670898,-0.05927696984452335
7081,2008-04-09,36.90999984741211,37.61999893188477,36.650001525878906,37.56999969482422,5655300.0,-0.0188729161252289,1.5526303901540148,1.736836821763823,53.455012423880156,61.232207611606675,0.9491566188879332,0.30076993106953864,-0.6442422792968046,-0.2407898502712129,14.046869353077444,0.9699974060058665,1.0577671953278127,-0.47999973297119425,-2.2756083488600396,1.315608882917651,-1.3778040409156205,0.417804574973232,2.0900001525878906,13.065256313426598,-44.34433511827683,0.8978043079444242,4,0.9150009155273438,-0.030000686645507812,-0.7349996566772461,-1.0349998474121094,-0.34999847412109375,2,-0.042535890038327806,1.1666710818414459,37.61999893188477,-2.102047489295385,38.04999923706055,1.160003662109375,37.900001525878906,-0.042535890038327806
7082,2008-04-10,36.61999893188477,36.88999938964844,36.400001525878906,36.84000015258789,6807200.0,-0.007856974173021336,2.0624895691772167,0.3333352599485486,48.94180014320249,59.80174765481773,1.2726603103678187,0.6359792190982816,-0.30029307700649355,-0.0002665268457420211,13.961630038410458,0.5099983215332031,0.9866766899284016,-0.7780006408691307,-2.5575167791638123,1.001515497425551,-1.6677587100164715,0.11175742827821011,2.3330010986328062,9.821322134461711,-43.53122101603141,0.8897580691473406,4,1.0800018310546804,0.26000022888182883,-0.2924985885620188,-0.7449989318847727,-0.25,3,-0.03959587125156805,1.5526303901540148,36.90999984741211,1.1666710818414459,37.61999893188477,-2.102047489295385,38.04999923706055,-0.03959587125156805
7083,2008-04-11,36.08000183105469,36.59000015258789,35.900001525878906,36.27999877929688,6750800.0,-0.014745961676146169,-1.464291553133515,0.909071993341718,29.82456033613154,55.523892277650134,1.7891722080237074,1.2021710602379017,0.3013850115331351,0.4891653601564485,14.186964937954293,0.7199974060058665,0.8644151406032705,-1.2954978942871094,-3.1317003150546157,0.5407045264803969,-2.2135991046708625,-0.37739668390335623,2.770878259277346,6.569359325271415,-40.1040951494165,0.9181012103837534,4,1.3699989318847656,0.7999973297119141,0.36499786376953125,-0.2050018310546875,0.09999847412109375,4,-0.03021064571148946,2.0624895691772167,36.61999893188477,1.5526303901540148,36.90999984741211,1.1666710818414459,37.61999893188477,-0.03021064571148946
7084,2008-04-14,35.439998626708984,36.31999969482422,35.130001068115234,36.08000183105469,6423200.0,-0.017738447113792577,1.1249995742521313,3.2000648508429475,29.635493746554033,51.42833388078406,2.2503945434513923,1.8985598306841212,0.973692696241983,1.0683008816560005,15.240190274540758,1.1899986267089844,0.7748781326407368,-1.909501075744629,-3.8422814146324242,0.023279263143166418,-2.8758912451885266,-0.9431109063007312,3.233828749755858,10.197297836537556,-31.922946326502476,0.9663901694438986,4,1.5400028228759766,1.4400005340576172,0.9500017166137695,0.4350013732910156,0.6400032043457031,0,0.00169304107268764,-1.464291553133515,36.08000183105469,2.0624895691772167,36.61999893188477,1.5526303901540148,36.90999984741211,0.00169304107268764
7085,2008-04-15,35.61999893188477,35.86000061035156,35.22999954223633,35.599998474121094,5871800.0,0.005079015579874557,1.519985046500805,-0.03125055879075812,31.832293077803882,48.30907009304051,1.7338239846073051,1.8014705938288387,0.787490039452976,0.8388790174902212,16.150345664209553,0.6300010681152344,0.6525944199427585,-1.7235006332397376,-3.6779427114206555,0.2309414449411804,-2.7007216723301966,-0.7462795941492786,2.7703223399120986,19.678645949830024,-18.397995486435736,0.9772210390904599,4,1.2650012969970632,1.3850002288818288,0.5525007247924734,0.25500106811522727,-0.34000015258789773,1,-0.004491854357381642,1.1249995742521313,35.439998626708984,-1.464291553133515,36.08000183105469,2.0624895691772167,36.61999893188477,-0.004491854357381642
7086,2008-04-16,35.779998779296875,36.0,35.56999969482422,35.720001220703125,4235000.0,0.0044918543573813086,-1.3888865341414827,2.9998092695011276,37.45762613236744,45.825375297946756,1.3453286112208644,1.6413518771367563,0.6510661305016896,0.6220623352931227,16.94481643282632,0.43000030517578125,0.4023128053450904,-1.5100008010864272,-3.5766790226062497,0.5566774204333953,-2.5433399118463385,-0.47666169032651595,2.349496876205464,36.93172335615652,-0.4279899975676713,1.0333391107599128,4,1.105001449584961,1.2600021362304688,0.4250001907348633,0.095001220703125,-0.09999847412109375,2,0.008943535655159929,1.519985046500805,35.61999893188477,1.1249995742521313,35.439998626708984,-1.464291553133515,36.08000183105469,0.008943535655159929
7087,2008-04-17,35.72999954223633,35.95000076293945,35.599998474121094,35.70000076293945,3641300.0,-0.0013974074557396854,-2.043453743324377,0.5,35.29409823579995,42.8738066297365,1.128336814097736,1.728793975613037,0.7406653558487548,0.6202850066884409,17.34735593094374,0.3500022888183594,0.09299458505628877,-1.5274999618530245,-3.6733592482684045,0.6183593245623555,-2.600429605060718,-0.45457031864533093,2.159536546275042,41.09581166880046,1.0026598797904782,1.0729296432076916,4,1.1550006866455078,1.335000991821289,0.39499950408935547,0.030000686645507812,-0.6399993896484375,3,0.023229830441882537,-1.3888865341414827,35.779998779296875,1.519985046500805,35.61999893188477,1.1249995742521313,35.439998626708984,0.023229830441882537
7088,2008-04-18,35.959999084472656,36.43000030517578,35.779998779296875,36.0,4910800.0,0.006437154916961285,-2.249995231646608,-1.3334181078331637,30.09342809003259,39.07955706017291,0.664038880846185,1.511718900306903,0.567617198559617,0.33405156157853355,17.90049499889392,0.7000007629394531,-0.11955044881730714,-1.2565004348754911,-3.4710106118175403,0.9580097420665581,-2.363755523346512,-0.14924534640447007,1.708774202407021,63.846038728003116,25.03415413717623,1.1072550884710242,4,0.6900005340576172,1.105001449584961,0.0924997329711914,-0.20999908447265625,-0.31999969482421875,4,0.011401553332885062,-2.043453743324377,35.72999954223633,-1.3888865341414827,35.779998779296875,1.519985046500805,35.61999893188477,0.011401553332885062
7089,2008-04-21,35.790000915527344,36.08000183105469,35.630001068115234,35.689998626708984,2653600.0,-0.004727424173342598,-3.0909642628010614,-2.5,16.45294547256664,34.77636196203763,0.5361218930995477,1.5384969710810594,0.7866731910671803,0.4545593235473717,16.98440666856352,0.4500007629394531,-0.3587500151972236,-1.2854986190795898,-3.4854840664041475,0.9144868282449679,-2.3854913427418722,-0.18550589541730744,1.67567059385118,46.666751437663116,14.491698667089558,1.0999927236622804,4,0.5849990844726562,1.2749996185302734,0.2624979019165039,-0.04000091552734375,-0.20999908447265625,0,0.010896881242582923,-2.249995231646608,35.959999084472656,-2.043453743324377,35.72999954223633,-1.3888865341414827,35.779998779296875,0.010896881242582923
7090,2008-04-22,35.27000045776367,35.720001220703125,34.970001220703125,35.61000061035156,4216100.0,-0.014529210518630431,1.6785648599123983,-3.3999237078008773,17.46027215015218,30.77694637606786,0.7685392731087859,1.9422803587607547,1.3397395895984658,0.9362329082420118,16.41943177029801,0.8199996948242188,-0.62827142021127,-1.668499183654788,-3.962695769052111,0.625697401742535,-2.815597476353453,-0.521400890956123,2.0088174163137893,20.54790583440023,-8.559178367873198,1.1470982926986628,4,0.6599998474121094,1.7150001525878906,0.7824983596801758,0.3149986267089844,0.7599983215332102,1,0.022965731862153005,-3.0909642628010614,35.790000915527344,-2.249995231646608,35.959999084472656,-2.043453743324377,35.72999954223633,0.022965731862153005
7091,2008-04-23,35.66999816894531,35.900001525878906,35.060001373291016,35.34000015258789,4482200.0,0.01134101803204235,1.1265699316738695,-0.9705819654657856,23.529355194690226,27.953341381788718,0.194615611290196,1.4355251705492407,0.9513801650410016,0.499525838899487,15.834344175755072,0.8400001525878906,-0.9468635651515314,-1.1540014266967802,-3.4620780938983913,1.154075240504831,-2.3080397602975893,3.69069040289105e-05,1.3779380397947136,47.94502652000104,21.347222322071392,1.1540383336008064,4,0.11000251770019531,1.31500244140625,0.5075006484985352,-0.08499908447265625,0.3500022888183594,2,-0.010933541061630248,1.6785648599123983,35.27000045776367,-3.0909642628010614,35.790000915527344,-2.249995231646608,35.959999084472656,-0.010933541061630248
7092,2008-04-24,35.81999969482422,36.20000076293945,35.47999954223633,35.65999984741211,4614300.0,0.004205257459460654,-1.7692330264460991,0.48485093691839964,27.489133881153066,27.693849553457778,-0.09029523821389063,1.2354535030307545,0.8043613398889207,0.32960102476663167,15.53457002289223,0.720001220703125,-1.1572775027769566,-0.931999969482419,-3.272423959077827,1.4084240201129887,-2.102211964280123,0.23821202531528485,1.0201430151121187,58.2191100776004,31.6371527679933,1.1702119947977023,4,-0.11999893188476562,1.1650009155273438,0.3574991226196289,-0.5799999237060547,0.29000091552734375,3,-0.003908414038000907,1.1265699316738695,35.66999816894531,1.6785648599123983,35.27000045776367,-3.0909642628010614,35.790000915527344,-0.003908414038000907
7093,2008-04-25,35.4900016784668,36.11999893188477,34.970001220703125,36.0,6665500.0,-0.009212675018674177,2.0666761610725572,-3.1874925494122976,23.33333333333333,26.993609507544363,0.1645099571705444,1.489001545023875,1.1348584943777595,0.6487315816339674,15.414266630246493,1.1499977111816477,-1.324727505942981,-1.1649980545043945,-3.5475354218045894,1.2175393127958003,-2.3562667381544884,0.02627062914569933,1.1631268825462229,42.27647571463572,15.720555421664614,1.1912686836500974,4,0.20999908447265625,1.4949989318847656,0.7174978256225586,-0.2500019073486328,0.8499984741210938,4,-0.011270822963122096,-1.7692330264460991,35.81999969482422,1.1265699316738695,35.66999816894531,1.6785648599123983,35.27000045776367,-0.011270822963122096
7094,2008-04-28,35.47999954223633,35.79999923706055,35.31999969482422,35.5,4724800.0,-0.0002818296916716756,-1.8235254518731276,0.03921671291690664,25.570767904266674,26.29788448826245,0.202028375646222,1.3633425913775739,1.1668533052746568,0.6507315041746793,14.883868158299146,0.4799995422363281,-1.4409445739484,-1.0445001602172823,-3.3815741085952666,1.292573788160702,-2.213037134406278,0.1240368139717134,1.0048162847457007,41.463293604642146,13.00809440057655,1.1685369741889924,4,0.220001220703125,1.5050010681152344,0.7899999618530273,-0.23999977111816406,0.8600006103515625,0,0.004509578621094468,2.0666761610725572,35.4900016784668,-1.7692330264460991,35.81999969482422,1.1265699316738695,35.66999816894531,0.004509578621094468
7095,2008-04-29,35.61000061035156,35.77000045776367,35.29999923706055,35.36000061035156,3055700.0,0.0036640662286502312,-1.5405282800998,-12.49971390425329,32.89474344649936,25.790897523166,0.07874027789937799,1.0243831705275568,1.0627431734650514,0.5228235523675409,13.788797614407308,0.470001220703125,-1.372705946189619,-0.7484991073608427,-2.8230491578519903,1.326050943130305,-1.785774132606413,0.28877591788472756,0.7233337560025745,52.03249006782721,20.737030198111192,1.0372750252455734,4,0.09000015258789062,1.375,1.294999122619629,0.08499908447265625,1.0900001525878906,1,-0.0008424256889272286,-1.8235254518731276,35.47999954223633,2.0666761610725572,35.4900016784668,-1.7692330264460991,35.81999969482422,-0.0008424256889272286
7096,2008-04-30,34.84999847412109,35.75,34.700000762939446,35.720001220703125,5923600.0,-0.021342379196970573,1.2580621344249807,-3.4800109863281534,29.274001545532826,25.121997890914095,0.7743833497869872,1.6076963924438346,1.8419507642345678,1.2701420691664822,12.873976885237024,1.049999237060554,-1.2706492554670135,-1.344001197814947,-3.3441843316181306,0.6561819359882364,-2.3440927647165353,-0.3439096309133589,1.3470025776679506,9.999847412109327,-23.02003771956766,1.0000915669015908,4,0.7150020599365305,2.00000190734864,2.0750007629394602,0.8450012207031321,0.6800003051757884,2,0.03385940765684792,-1.5405282800998,35.61000061035156,-1.8235254518731276,35.47999954223633,2.0666761610725572,35.4900016784668,0.03385940765684792
7097,2008-05-01,35.689998626708984,36.0,34.59000015258789,34.93000030517578,6238200.0,0.024103305290290367,1.043476458083973,-0.8735585313023352,45.73300979383122,26.859729191336164,-0.08033581190441907,0.6016460840380091,1.0126148629504357,0.42013834405743467,11.784819183284617,1.4099998474121094,-1.172171316313893,-0.37900104522704936,-2.153735120352337,1.3957330298982384,-1.2663680827896897,0.508365992335591,0.3273623904181022,71.89538246733785,34.06198912702463,0.8873670375626435,5,-0.2949981689453125,1.105001449584961,1.2350006103515625,0.005001068115234375,-0.06999969482421164,3,0.009246339135685178,1.2580621344249807,34.84999847412109,-1.5405282800998,35.61000061035156,-1.8235254518731276,35.47999954223633,0.009246339135685178
7098,2008-05-02,35.279998779296875,35.900001525878906,35.0,35.689998626708984,6186200.0,-0.011487807878627465,1.1686636241215915,-0.5394746748716301,48.15668385038302,30.382366788871316,0.2492761988973129,0.848817096189876,1.4145499603667275,0.8093460069483527,11.070316115714933,0.9000015258789062,-1.1471168340337812,-0.6580007553100558,-2.239986105401236,0.9239845947811247,-1.4489934303556495,0.13299191973553803,-0.6899986267089844,48.93607811202225,7.29267117382669,0.7909926750455906,5,0.11500167846679688,1.5150012969970703,1.6450004577636719,0.41500091552734375,0.4200019836425781,4,0.023526129812162955,1.043476458083973,35.689998626708984,1.2580621344249807,34.84999847412109,-1.5405282800998,35.61000061035156,0.023526129812162955
7099,2008-05-05,35.400001525878906,35.709999084472656,35.0,35.29999923706055,4631200.0,0.003401438512873556,-1.0285666018168838,-0.24390811228239936,47.42993840337183,33.712329705895726,0.07614132923280437,0.5482109132596094,1.2564398056952228,0.6669620532097511,10.127115277559945,0.7099990844726562,-1.10207730940256,-0.40549812316894673,-1.6507411599679358,0.8397449136300423,-1.0281196415684448,0.21712339523055135,-0.8100013732910156,57.44691212397497,12.487056757592065,0.6226215183994951,5,-0.005001068115234375,1.394998550415039,1.5249977111816406,0.2949981689453125,-0.0800018310546875,0,0.026553632378286895,1.1686636241215915,35.279998779296875,1.043476458083973,35.689998626708984,1.2580621344249807,34.84999847412109,0.026553632378286895
7100,2008-05-06,35.38999938964844,35.45000076293945,34.84000015258789,35.33000183105469,5541100.0,-0.0002825462090207953,5.777773068282965,0.5999618539004387,45.27846333461415,36.12889727699838,0.11728964763728555,0.4032562405356188,1.2287221622941331,0.6597264349159389,9.831284927058787,0.6100006103515625,-1.0482817440423986,-0.30400028228759624,-1.2213283781622053,0.6133278135870128,-0.7626643302249008,0.1546637656497083,-0.7737992095947277,56.737540683344925,10.317606030485585,0.45866404793730603,5,0.005001068115234375,1.4050006866455078,1.6875,0.30500030517578125,0.060001373291015625,1,0.026843763190833148,-1.0285666018168838,35.400001525878906,1.1686636241215915,35.279998779296875,1.043476458083973,35.689998626708984,0.026843763190833148
7101,2008-05-07,35.34000015258789,35.939998626708984,35.310001373291016,35.349998474121094,5601300.0,-0.001412806948936307,-17.000980979889913,-0.16664547304170904,45.27846333461415,38.105489438494054,0.12913597514355502,0.3474164958120056,1.227392479623859,0.6904254827310581,10.11655439617293,0.6299972534179688,-0.9196838443568538,-0.27549953460693644,-1.0039435503567304,0.45294448114285757,-0.639721542481837,0.08872247326796412,-0.6981239456176738,53.19149511799861,5.846188712171511,0.3642220078748984,5,0.0149993896484375,1.3700008392333984,1.8499994277954102,0.4099998474121094,0.9199981689453125,2,0.03848332214146777,5.777773068282965,35.38999938964844,-1.0285666018168838,35.400001525878906,1.1686636241215915,35.279998779296875,0.03848332214146777
7102,2008-05-08,35.169998168945305,35.4900016784668,35.06999969482422,35.400001525878906,4016600.0,-0.0048104692390652515,1.0487718645329365,23.004196871423833,40.29484651260437,39.99010201396861,0.22041822957598356,0.42500865324826265,1.3539927125930191,0.8455312622425168,10.789530015570772,0.4200019836425781,-0.7681981664539776,-0.37300148010254475,-0.954256657137428,0.20825369693233853,-0.6636290686199828,-0.08237389158510666,-0.47619706518553784,29.999861283542728,-14.627912398797207,0.2906275885174406,5,0.12500190734863992,1.4450016021728587,2.0200014114379954,0.5800018310546946,1.0800018310546946,3,0.01023601447524225,-17.000980979889913,35.34000015258789,5.777773068282965,35.38999938964844,-1.0285666018168838,35.400001525878906,0.01023601447524225
7103,2008-05-09,34.990001678466804,35.2599983215332,34.900001525878906,35.049999237060554,3078100.0,-0.005117898773092211,-1.9999999999998224,0.26085514313197855,40.19610134739045,41.61513906320459,0.35987579565626504,0.5472140480560981,1.4963052808277055,1.0103916994231739,11.514287630470163,0.3599967956542969,-0.6686139789992751,-0.49849796295165305,-1.072102246921638,0.07510632101833181,-0.7853001049366455,-0.21169582096666062,-0.2463526737890689,13.636521268701356,-29.463773055576723,0.28680214198499315,5,0.30499839782714133,1.62499809265136,2.4874982833862234,0.759998321533196,0.7399978637695241,4,0.018005064967049567,1.0487718645329365,35.169998168945305,-17.000980979889913,35.34000015258789,5.777773068282965,35.38999938964844,0.018005064967049567
7104,2008-05-12,35.5,35.540000915527344,35.009998321533196,35.009998321533196,4043400.0,0.014575544357491532,-1.1632684837019227,-8.167026958291064,52.82554476548068,43.829672543091405,-0.1642608935429024,0.044207922581122716,0.9740822259881341,0.4839178438819687,11.405831655127974,0.5499992370605398,-0.59437984032418,0.00850028991699503,-0.5646633784280795,0.5816639582620695,-0.2780815442555422,0.29508212408953227,-0.7084970104410147,60.000069358228316,13.466780436166246,0.28658183417253896,5,-0.2049999237060547,1.114999771118164,1.9774999618530273,0.25,-0.3699989318847656,0,0.005633824308153512,-1.9999999999998224,34.990001678466804,1.0487718645329365,35.169998168945305,-17.000980979889913,35.34000015258789,0.005633824308153512
7105,2008-05-13,35.459999084472656,35.84000015258789,35.22999954223633,35.529998779296875,3674400.0,-0.0011267863528828803,-1.301894397420395,-0.14285603070431319,47.16982878106762,45.81809779148416,-0.1651417490563034,0.07547720649276357,1.0030757431172077,0.5008161199876611,11.134695087945481,0.6100006103515625,-0.46427394507090725,-0.023500633239748936,-0.5935706285224782,0.5465693620429803,-0.30853563088111,0.26153436440161215,-0.622556269427669,53.846069200268495,7.181895417922853,0.28503499764136364,5,-0.16499900817871094,0.9200000762939453,2.017500877380371,0.6900005340576172,-0.020000457763671875,1,-0.003948093436633493,-1.1632684837019227,35.5,-1.9999999999998224,34.990001678466804,1.0487718645329365,35.169998168945305,-0.003948093436633493
7106,2008-05-14,36.099998474121094,36.38000106811523,35.34000015258789,35.54999923706055,4422800.0,0.018048488611740687,-1.144337519024364,-7.85716621253406,53.33331516812806,46.66257616640603,-0.6807723520071747,-0.5684648996754476,0.3457389873522345,-0.14506712876494277,11.035193377940248,1.0400009155273366,-0.33872959923687773,0.6004987716674819,-0.020314460799063738,1.2213120041340275,0.2900921554342091,0.9109053879007547,-1.2184534266095497,81.08089995953365,34.39625036421632,0.3104066162332741,5,-0.48999786376953125,0.005001068115234375,1.3775014877319336,0.1250019073486328,-1.029998779296875,2,-0.018005477525091962,-1.301894397420395,35.459999084472656,-1.1632684837019227,35.5,-1.9999999999998224,34.990001678466804,-0.018005477525091962
7107,2008-05-15,36.560001373291016,36.70000076293945,35.810001373291016,36.18999862670898,4501900.0,0.012742463119484126,1.7384532319213117,0.6727331997031597,62.355627679312406,48.24023659184263,-1.122421811591252,-1.0151449030241508,-0.10759308462015582,-0.6062629803322537,11.070148200359139,0.8899993896484375,-0.25863273586337243,1.0190015792846694,0.24199225923520373,1.796010899334135,0.630496919259933,1.4075062393094058,-1.58854896454325,92.22225283400338,43.12192153321915,0.3885046600247342,5,-0.7900009155273438,-0.8200016021728516,0.7924985885620117,-0.33500099182128906,-1.8600006103515696,3,-0.00820577244225651,-1.144337519024364,36.099998474121094,-1.301894397420395,35.459999084472656,-1.1632684837019227,35.5,-0.00820577244225651
7108,2008-05-16,36.36999893188477,36.70000076293945,35.79999923706055,36.54999923706055,4378400.0,-0.0051970031255264,2.7499801319240245,-0.4864837000226533,59.86693417420029,49.62212501082357,-0.8510386686012197,-0.8356980622394232,0.10764212684704688,-0.45401754699430086,11.679353747379672,0.9000015258789062,-0.0882853859124424,0.8084991455078168,-0.03393538642370686,1.6509336774393404,0.3872818795420585,1.229716411473575,-1.2602626548016715,80.47329264328845,29.150848629088472,0.4212172659657605,5,-0.5999984741211009,-0.7249984741211009,0.9200010299682546,-0.14499855041504617,-2.3799972534179688,4,-0.003299393329912137,1.7384532319213117,36.560001373291016,-1.144337519024364,36.099998474121094,-1.301894397420395,35.459999084472656,-0.003299393329912137
7109,2008-05-19,36.18000030517578,36.61999893188477,36.08000183105469,36.47999954223633,4411100.0,-0.005224048179512719,-1.1600048828497815,1.6666596024245137,56.23631051752922,50.83966358670302,-0.6020764143932524,-0.6482180493653971,0.3247321590296366,-0.3120459973175187,12.157816395997392,0.5399971008300852,-0.06353282523701864,0.5990005493164077,-0.282837348108572,1.4808384467413873,0.1580816006039143,1.039919498028901,-0.9430428692241719,64.62584857480952,12.839960483001121,0.44091894871249054,5,-0.37999916076660156,-0.5349998474121094,0.9849996566772461,0.279998779296875,-2.2299995422363352,0,-0.012437831927687326,2.7499801319240245,36.36999893188477,1.7384532319213117,36.560001373291016,-1.144337519024364,36.099998474121094,-0.012437831927687326
7110,2008-05-20,36.08000183105469,36.72000122070313,35.790000915527344,36.18000030517578,5304000.0,-0.002763915789873228,-1.735293787656115,0.33332909477003675,65.72892845156619,53.11193748858658,-0.4401997451521993,-0.510603805984843,0.4660480279026942,-0.25475678299609683,11.822441993100577,0.9300003051757884,-0.02156083826959332,0.45850200653076456,-0.43748416156469716,1.3544881746262263,0.0105089224830337,0.9064950905784954,-0.7260009289440532,53.62326852960092,-3.3058280928919928,0.4479930840477301,5,-0.2700004577636719,-0.4250011444091797,0.8499984741210938,0.404998779296875,-3.200000762939453,1,-0.026330396749641216,-1.1600048828497815,36.18000030517578,2.7499801319240245,36.36999893188477,1.7384532319213117,36.560001373291016,-0.026330396749641216
7111,2008-05-21,35.279998779296875,36.34000015258789,35.22999954223633,36.18999862670898,5153500.0,-0.02217303246002711,-1.1980246633807339,9.100137331196999,44.70285332957448,53.60171602380549,0.39157538081134646,0.2726629546177506,1.2573372964981502,0.501283518986547,11.751547971666605,1.1100006103515625,-0.0009671834070985597,-0.3220010757446303,-1.230432246502403,0.5864300950131422,-0.7762166611235131,0.1322145096342524,1.440002441406257,3.3556497138980115,-49.545452007442734,0.45421558537888573,5,0.5300025939941406,0.3750019073486328,1.6650009155273438,1.2050018310546875,-2.30999755859375,2,0.004535143224154492,-1.735293787656115,36.08000183105469,-1.1600048828497815,36.18000030517578,2.7499801319240245,36.36999893188477,0.004535143224154492
7112,2008-05-22,35.68000030517578,35.84000015258789,35.139999389648445,35.38999938964844,4140400.0,0.01133791212355817,1.29508217224902,-0.318682378191668,55.181355855152525,55.266744302445716,0.07993119165622886,-0.1458421504286136,0.8498666378842472,0.05536683258921471,12.092365776366215,0.700000762939446,0.04303407124011471,0.0850004196166978,-0.8185020413523532,0.9885028805857488,-0.3667508108678277,0.5367516501012233,1.0400009155273509,34.1772335268038,-18.431234869296134,0.4517512304845247,5,0.1849994659423828,-0.024999618530273438,1.2825002670288086,0.9499988555908203,-3.1700019836425852,3,-0.017096429516091582,-1.1980246633807339,35.279998779296875,-1.735293787656115,36.08000183105469,-1.1600048828497815,36.18000030517578,-0.017096429516091582
7113,2008-05-23,35.09000015258789,35.59000015258789,35.09000015258789,35.58000183105469,4015500.0,-0.01653587857459471,-1.040809335855696,-1.6896556260029991,46.42031213521453,54.5550517879717,0.7661798425029787,0.4349547395038229,1.4231311624407255,0.6041770767945209,11.947403249495919,0.5900001525878906,0.07949617845964951,-0.4849996566772461,-1.4155913593803646,0.44559204602587243,-0.9502955080288089,-0.019703805325683277,1.5668009948730557,0.0,-49.84851859470843,0.46529585135155976,5,0.8150005340576172,0.5650005340576172,1.885000228881836,1.539999008178711,-2.6599998474121094,4,-0.01111426012973904,1.29508217224902,35.68000030517578,-1.1980246633807339,35.279998779296875,-1.735293787656115,36.08000183105469,-0.01111426012973904
7114,2008-05-27,35.63999938964844,35.86000061035156,35.029998779296875,35.169998168945305,4982300.0,0.015673959380703595,-1.2133382161458333,-0.9591828790745254,52.566733665350206,55.154707886225324,0.2661125229809045,-0.10797926329373553,0.880817889328469,0.027583698853383964,11.641637272465436,0.8300018310546875,0.17145288572470463,0.05699958801269389,-0.872904114253565,0.9869032902789527,-0.40795226312043553,0.5219514391458233,0.9227936981201239,36.09465852865743,-12.35028458456992,0.46495185113312903,5,0.2350006103515625,0.015001296997070312,1.2175006866455078,0.9899997711181641,-4.2499999999999964,1,-0.046296232868647924,-1.040809335855696,35.09000015258789,1.29508217224902,35.68000030517578,-1.1980246633807339,35.279998779296875,-0.046296232868647924
7115,2008-05-28,35.58000183105469,36.06999969482422,35.400001525878906,35.65999984741211,4763900.0,-0.0016834332104723737,-2.0454557276991236,-0.17020810336990846,52.45903305262485,55.057565428947186,0.38545758530224106,-0.05306504328164863,0.955054961941272,0.09677332431543562,11.247703737096689,0.6699981689453125,0.28444885228164196,-0.0014980316162080953,-0.9313151275395413,0.9283190643071251,-0.4664065795778711,0.46341051634545494,0.8601677120361373,41.98492176966824,-5.617559809324682,0.4649085479616664,5,0.2949981689453125,0.07499885559082031,1.139998435974121,1.049997329711914,-4.130001068115238,2,-0.04581228173778662,-1.2133382161458333,35.63999938964844,-1.040809335855696,35.09000015258789,1.29508217224902,35.68000030517578,-0.04581228173778662
7116,2008-05-29,36.02999877929688,36.20000076293945,35.400001525878906,35.45000076293945,6757400.0,0.012647468383473637,-1.3529510762550698,-7.250154975919215,58.33334565471657,54.61064520399209,-0.08438725582327322,-0.4322904016434208,0.48903613038649496,-0.3290268152533713,10.287511879069362,0.7999992370605469,0.31314457064887335,0.38949890136719745,-0.4934502432781471,1.272448046012542,-0.05197567095547839,0.8309734736898733,0.2973571026904267,85.46994056255338,34.16855932098099,0.4414745723226738,5,-0.1549987792968821,-0.3749980926513743,0.42750167846678977,0.6000003814697195,-4.3299980163574325,3,-0.08742708348332395,-2.0454557276991236,35.58000183105469,-1.2133382161458333,35.63999938964844,-1.040809335855696,35.09000015258789,-0.08742708348332395
7117,2008-05-30,36.02000045776367,36.18999862670898,35.810001373291016,35.900001525878906,4219400.0,-0.0002774999131822664,-1.5333214653560556,0.20689541774366207,60.32063346935772,54.66105623678736,-0.17773412552662649,-0.4177181781301371,0.49771779000275984,-0.30709853053037506,9.633288102890244,0.37999725341796164,0.3768259167033463,0.3630004882812514,-0.5360307641092987,1.2620317406718016,-0.08651513791402721,0.81251611447653,0.20356685600840052,84.61538461538461,27.37029522814513,0.4495156261952764,5,-0.14500045776367188,-0.36499977111816406,0.3625001907348633,0.8599987030029297,-4.130001068115231,4,-0.08467515819820481,-1.3529510762550698,36.02999877929688,-2.0454557276991236,35.58000183105469,-1.2133382161458333,35.63999938964844,-0.08467515819820481
7118,2008-06-02,36.11000061035156,36.25,35.5,35.900001525878906,5998400.0,0.002498616086732852,2.0612378357337486,1.7500079473567092,56.67396773617317,54.70968481663669,-0.3447474175902059,-0.4662534865601913,0.39452454376487367,-0.3711118507260096,8.921355174737837,0.75,0.36685343553265426,0.41150054931640767,-0.4908771516176813,1.3138782502504966,-0.039688301150633265,0.8626893997834486,-1.0800018310546875,88.52465167471296,30.321526657622115,0.45118885046704443,6,-0.2350006103515625,-0.4549999237060547,0.2325000762939453,0.7699985504150391,-4.020000457763672,0,-0.09969543694181948,-1.5333214653560556,36.02000045776367,-1.3529510762550698,36.02999877929688,-2.0454557276991236,35.58000183105469,-0.09969543694181948
7119,2008-06-03,36.34000015258789,36.54999923706055,35.90999984741211,36.290000915527344,7881000.0,0.006369413967010518,1.723416688986827,0.2380926430517711,59.243711958198574,53.98910520626251,-0.6142602214284665,-0.6558454537628435,0.09473705500229102,-0.5658590769197076,8.184614575186531,0.6399993896484375,0.2749333100342284,0.5945001602172866,-0.33977099595804106,1.5287713163926142,0.12736458212962276,1.0616357383049504,-1.285601348876952,81.73917370175641,22.035427486478,0.46713557808766515,6,-0.5500011444091797,-0.6849994659423828,0.0025005340576171875,0.5399990081787109,-3.049999237060547,1,-0.10759493205818449,2.0612378357337486,36.11000061035156,-1.5333214653560556,36.02000045776367,-1.3529510762550698,36.02999877929688,-0.10759493205818449
7120,2008-06-04,36.34000015258789,36.72000122070313,36.0,36.16999816894531,4705500.0,0.0,-1.8235434914318904,3.40009155413138,52.91264248407224,54.90130400120671,-0.640898254174509,-0.6124238761669218,0.04285305864438271,-0.5425435842274879,7.319771094254063,0.7200012207031321,0.20207940867702945,0.5470001220703153,-0.4075482150448053,1.501548459185436,0.06972595351275857,1.0242742906278721,-1.2257773315429645,71.21203363870147,13.625255935202787,0.4772741685575591,6,-0.4650001525878906,-0.6849994659423828,0.0025005340576171875,0.5399990081787109,-3.6199989318847656,2,-0.1362135592227548,1.723416688986827,36.34000015258789,2.0612378357337486,36.11000061035156,-1.5333214653560556,36.02000045776367,-0.1362135592227548
7121,2008-06-05,36.70000076293945,37.20000076293945,36.20000076293945,36.5,6126500.0,0.009906455939459491,-1.5000023841880648,1.1764613485919444,51.741287394977114,54.51907417229833,-0.8697525975513116,-0.9120751099115978,-0.36430617367064144,-0.8638055553335988,7.413854934659497,1.0,0.16832506516440304,0.8390007019042969,-0.1717815239694147,1.8497829277780085,0.3336095889674411,1.3443918148411527,-1.489431237915035,70.58824849375624,16.66456712976929,0.505391112936855,6,-0.5850009918212891,-0.8050003051757812,-0.3575000762939453,0.17999839782714844,-4.200000762939453,3,-0.14305176814332876,-1.8235434914318904,36.34000015258789,1.723416688986827,36.34000015258789,2.0612378357337486,36.11000061035156,-0.14305176814332876
7122,2008-06-06,35.529998779296875,36.70000076293945,35.5,36.33000183105469,5968800.0,-0.031880162379290033,-1.7906974681073793,-4.0,41.59999206542359,53.98348305343267,0.30925556019254685,0.3017510008491371,0.7665359234748195,0.34475202367000435,6.81510682001841,1.2000007629394531,0.06884169715816313,-0.34900131225585795,-1.320010724681751,0.622008100170035,-0.8345060184688009,0.136503393957085,-0.16027475523925716,1.764633284340675,-46.784794198095966,0.4855047062129453,6,0.5850009918212891,0.3650016784667969,0.6775016784667969,1.3200016021728516,-3.1999969482421804,4,-0.10779617641273731,-1.5000023841880648,36.70000076293945,-1.8235434914318904,36.34000015258789,1.723416688986827,36.34000015258789,-0.10779617641273731
7123,2008-06-09,35.61999893188477,35.849998474121094,35.25,35.52000045776367,4757500.0,0.002533075026175835,1.1428610354223434,-0.12499761582331277,44.28569760335703,53.06336793543342,0.3378728918414211,0.2754933276810405,0.6321337914620742,0.2990124303035273,6.056971471056746,0.5999984741210938,0.1324718965329339,-0.29050102233885866,-1.1773048837147044,0.5963028390369871,-0.733902953026778,0.15290090834906067,1.5800018310546804,18.974296775506495,-26.403857647722155,0.4434019306879218,6,0.6050014495849538,0.40000152587889914,0.47500133514403586,1.1750011444091726,-2.1100006103515767,0,-0.10471644172053785,-1.7906974681073793,35.529998779296875,-1.5000023841880648,36.70000076293945,-1.8235434914318904,36.34000015258789,-0.10471644172053785
7124,2008-06-10,35.70000076293945,36.040000915527344,35.400001525878906,35.40999984741211,5884600.0,0.002245980725818164,-3.129060838747785,2.9000534065764323,46.106547285429194,52.35753618352279,0.2986875030226628,0.2226591565197964,0.48646711361379147,0.2605132093471809,5.5954416115075905,0.6399993896484375,0.1209412365601068,-0.22049922943115519,-1.0921944746404861,0.6511960157781758,-0.6563468520358171,0.21534839317350674,1.460999984741214,23.076953173142194,-20.38009339777298,0.4358476226046641,6,0.5249996185302734,0.31999969482421875,0.39499950408935547,1.0949993133544922,-1.3899993896484375,1,-0.10112046311492362,1.1428610354223434,35.61999893188477,-1.7906974681073793,35.529998779296875,-1.5000023841880648,36.70000076293945,-0.10112046311492362
7125,2008-06-11,35.31999969482422,35.83000183105469,35.11999893188477,35.689998626708984,6441600.0,-0.010644287394797947,1.184606355820278,-1.2758543579490147,50.448440849086786,51.48143564956393,0.7128974952433467,0.6236066874883193,0.7679539637881447,0.6786318520741332,5.703176000065506,0.7100028991699148,0.19204603191319336,-0.5935003280639677,-1.4828359029021954,0.29583524677426,-1.0381681154830815,-0.14883254064485385,1.8027810379028324,9.615412830575929,-37.3066856659692,0.4446677874191135,6,0.8400001525878906,0.7000007629394531,0.7750005722045898,1.4750003814697266,-1.1399993896484375,2,-0.0574744846216505,-3.129060838747785,35.70000076293945,1.1428610354223434,35.61999893188477,-1.7906974681073793,35.529998779296875,-0.0574744846216505
7126,2008-06-12,35.45000076293945,36.06999969482422,35.20000076293945,35.560001373291016,4690400.0,0.003680664474475792,-1.8524526602796607,0.29729980514057713,47.25537449141148,50.0297402075699,0.5497876842175629,0.4663211426167493,0.5643861389190192,0.58198345761312,5.625076180596163,0.8699989318847656,0.1944311256844884,-0.43099937438964986,-1.3389507320746503,0.4769519832953506,-0.8849750532321536,0.022976304452853924,1.5926686977539077,20.88616763402091,-26.505957291340376,0.45397567884250134,6,0.7099990844726562,0.6000003814697266,0.6449995040893555,1.3449993133544922,-1.6100006103515625,3,-0.07700985849033759,1.184606355820278,35.31999969482422,-3.129060838747785,35.70000076293945,1.1428610354223434,35.61999893188477,-0.07700985849033759
7127,2008-06-13,36.2599983215332,36.290000915527344,35.45000076293945,35.75,5118000.0,0.022849013855044786,1.9473508094470062,-4.636322652240255,63.26529729580102,50.76211015863967,-0.2487441318211694,-0.38715385963379845,-0.31289459264713315,-0.19536091139354994,5.230893633399644,0.8400001525878906,0.22422929307809625,0.39399833679199503,-0.47583301725177307,1.2638296908357631,-0.04091734022988902,0.8289140138138791,0.7057643180078159,97.43568007459838,42.22916082253899,0.43491567702188566,6,-0.09999847412109375,-0.20999717712402344,-0.22749805450439453,0.5350017547607422,-1.8699989318847585,4,-0.10369549077723772,-1.8524526602796607,35.45000076293945,1.184606355820278,35.31999969482422,-3.129060838747785,35.70000076293945,-0.10369549077723772
7128,2008-06-16,36.25,36.400001525878906,35.75,36.31999969482422,4684500.0,-0.0002757397130729311,4.652104687033535,-0.13725475529758477,57.88115478030467,50.61071491665146,-0.24227642147219797,-0.40749919925891476,-0.3623339550737654,-0.17447072068698333,4.88818535524652,0.6500015258789062,0.18339665628674595,0.38999996185302876,-0.4667506144013487,1.2467505381074062,-0.03837532627415641,0.8183752499802139,0.6419320912347715,88.2811545396295,29.39069970819125,0.42837528812718706,6,-0.09000015258789062,-0.1999988555908203,-0.2950000762939453,0.5450000762939453,-1.5699996948242188,0,-0.10813788052262907,1.9473508094470062,36.2599983215332,-1.8524526602796607,35.45000076293945,1.184606355820278,35.31999969482422,-0.10813788052262907
7129,2008-06-17,35.72999954223633,36.400001525878906,35.65999984741211,36.36000061035156,3961600.0,-0.014344840214170262,1.084503258597809,9.000054495912806,51.7320759803468,50.479540860681965,0.2034955463961694,0.08122416835260537,0.08612527731559538,0.36085327915694165,4.473615784181733,0.7400016784667969,0.11798232305700651,-0.10750045776367045,-0.9524205456435766,0.7374196301162357,-0.52996050170362,0.31495958617627906,1.0910552226244405,47.656201105663634,-12.82027793351773,0.42246004393995223,6,0.43000030517578125,0.375,0.22500038146972656,1.0650005340576172,-1.9500007629394531,1,-0.06213269658956688,4.652104687033535,36.25,1.9473508094470062,36.2599983215332,-1.8524526602796607,35.45000076293945,-0.06213269658956688
7130,2008-06-18,35.130001068115234,35.70000076293945,34.950000762939446,35.5,6608900.0,-0.016792568760372828,-1.054795809055972,0.5872988961616944,39.95538166135185,49.16999577916804,0.6859394495687283,0.6391724796891864,0.6199977821929537,0.9841786230117577,4.664557153594173,0.7799987792968821,0.05289908309893576,-0.659998893737793,-1.5529655417697938,0.2329677542942079,-1.1064822177537934,-0.21351556972179253,1.6230114634264936,12.413807618341483,-43.04634575222478,0.44648332401600016,6,0.6949996948242188,0.9449996948242188,0.8249988555908203,1.664999008178711,-1.5699996948242188,2,-0.023341863646240246,1.084503258597809,35.72999954223633,4.652104687033535,36.25,1.9473508094470062,36.2599983215332,-0.023341863646240246
7131,2008-06-19,35.439998626708984,35.68000030517578,35.009998321533196,35.20000076293945,5580200.0,0.00882429687356634,-1.1612871469882218,-0.6486447475591022,43.93303369064871,49.429222626415275,0.1993817283438517,0.360246324725793,0.26900197329707964,0.6968329268648077,4.706813963365204,0.6700019836425852,-0.04546257453797864,-0.35800132751464986,-1.234443843082225,0.5184411880529254,-0.7962225852984375,0.08021993026913776,1.2048331987166065,33.79293834137083,-17.2365690796248,0.4382212577837876,6,0.2350025177001953,0.6350021362304688,0.39750099182128906,1.355001449584961,-2.259998321533203,3,-0.03555300142093176,-1.054795809055972,35.130001068115234,1.084503258597809,35.72999954223633,4.652104687033535,36.25,-0.03555300142093176
7132,2008-06-20,35.06999969482422,35.599998474121094,34.810001373291016,35.36000061035156,9062800.0,-0.010440150852768948,1.0519494674263066,-1.2083479034873001,39.72330615297396,48.922290243039384,0.555706239313281,0.7190694378553673,0.6022069664902006,1.0832510241747642,4.729210391079884,0.7899971008300781,-0.12142025496618203,-0.6975002288818359,-1.63178013374268,0.23677967597900818,-1.164640181312258,-0.23036027645141388,1.4731422668522,16.35209412464702,-28.697965173551676,0.46713995243042267,6,0.5350017547607422,0.9350013732910156,0.7875003814697266,1.7250003814697266,-1.2299995422363281,4,-0.03507269897176124,-1.1612871469882218,35.439998626708984,-1.054795809055972,35.130001068115234,1.084503258597809,35.72999954223633,-0.03507269897176124
7133,2008-06-23,34.700000762939446,36.04999923706055,34.27000045776367,35.40999984741211,10536500.0,-0.01055029755074044,-1.267514809289397,2.4482649759280455,34.23076584494122,47.60275897187405,0.8733181691167005,1.1155471917064048,0.9477623123884058,1.4740711702090792,4.929337313261472,1.779998779296875,-0.23840143393173463,-1.047999191284184,-2.055248547350203,-0.040749835218164776,-1.551623869317197,-0.5443745132511708,1.7044899516661403,20.187797631306676,-19.386012935369845,0.5036246780330101,6,0.635000228881843,1.0349998474121165,1.054999351501472,2.0949993133544993,-0.5499992370605398,0,-0.008933756958936168,1.0519494674263066,35.06999969482422,-1.1612871469882218,35.439998626708984,-1.054795809055972,35.130001068115234,-0.008933756958936168
7134,2008-06-24,33.990001678466804,34.639999389648445,33.75,34.639999389648445,7802000.0,-0.020461068266918958,1.7384693033164726,0.9154909145614075,30.11844287954976,45.34387030859216,1.4698114933651425,1.7872265617539327,1.6451959584940923,2.1894778732988485,5.783408691614725,0.950000762939446,-0.2329548614363688,-1.6754983901977454,-2.9538104107050103,-0.3971863696904805,-2.3146544004513743,-1.0363423799441165,2.201040010454591,10.434859046889589,-24.098548469831744,0.6391560102536317,6,1.0849990844726491,1.4849987030029226,1.717498779296868,2.8049983978271413,0.34999847412108664,1,0.02030004685601705,-1.267514809289397,34.700000762939446,1.0519494674263066,35.06999969482422,-1.1612871469882218,35.439998626708984,0.02030004685601705
7135,2008-06-25,33.950000762939446,34.740001678466804,33.799999237060554,34.060001373291016,9152000.0,-0.001176843587880727,-3.5853368068479448,0.1692323041439605,25.402488358000326,42.915771849324244,1.4472332513019808,1.7906586376934897,1.6661047137661669,2.2142707724096837,6.761236222309392,0.94000244140625,-0.2570560619090685,-1.6339992523193416,-3.1253547253974148,-0.14264377924126848,-2.379676988858378,-0.888321515780305,2.099998474121101,8.695688229664446,-20.39809245698281,0.7456777365390358,6,1.125000000000007,1.5249996185302805,1.7725000381469798,2.8449993133544993,-0.02000045776366477,2,-0.005007422086073965,1.7384693033164726,33.990001678466804,-1.267514809289397,34.700000762939446,1.0519494674263066,35.06999969482422,-0.005007422086073965
7136,2008-06-26,32.880001068115234,33.880001068115234,32.84999847412109,33.81999969482422,8303100.0,-0.031516926974335946,-1.0599973297220853,8.545394645581359,25.865204156009483,38.76020594490297,2.362816083660036,2.753754911107194,2.6990270569538595,3.276577462338352,7.915813516256355,1.1000022888183594,-0.33257207090184693,-2.54649906158447,-4.448367482415733,-0.6446306407532063,-3.4974332720001016,-1.595564851168838,2.8939982604980443,0.9375808387804231,-30.30724644597692,0.9509342104156324,6,1.7449989318847656,2.144998550415039,2.8524999618530273,3.914999008178711,1.4599990844726562,3,0.020681273816478107,-3.5853368068479448,33.950000762939446,1.7384693033164726,33.990001678466804,-1.267514809289397,34.700000762939446,0.020681273816478107
7137,2008-06-27,32.970001220703125,33.40999984741211,32.639999389648445,32.799999237060554,13174100.0,0.0027372308292035186,-2.142848245634584,-0.1808534383052904,25.865204156009383,35.202878097759054,1.9635386463057358,2.5545117932104944,2.5738427791539493,3.18731312480773,9.194662822982083,0.7700004577636648,-0.41380402955766016,-2.3039989471435547,-4.47550151019805,-0.13249638408905895,-3.389750228670806,-1.2182476656163033,2.3946379882812465,9.677473484496591,-22.164450961954227,1.0857512815272492,6,1.5499992370605469,1.9499988555908203,2.7624998092651367,3.8249988555908203,2.5,4,0.006369398747270605,-1.0599973297220853,32.880001068115234,-3.5853368068479448,33.950000762939446,1.7384693033164726,33.990001678466804,0.006369398747270605
7138,2008-06-30,32.509998321533196,33.049999237060554,32.40999984741211,32.959999084472656,9262000.0,-0.013952165063344735,1.0317406494662227,-2.647032424548565,22.827895273150716,31.991302463626152,2.053140832122075,2.8785687452057047,2.9851761516944535,3.652250293580302,10.67297208730182,0.6399993896484446,-0.5101855891677687,-2.5840017318725685,-5.0416886933961536,-0.12631477034898353,-3.8128452126343646,-1.3551582511107725,2.4186985163574306,4.291776632459619,-27.47498988143814,1.228843480761794,6,1.720001220703132,2.2950019836425852,3.25000190734864,4.285001754760749,3.3000030517578196,0,0.040910547515278006,-2.142848245634584,32.970001220703125,-1.0599973297220853,32.880001068115234,-3.5853368068479448,33.950000762939446,0.040910547515278006
7139,2008-07-01,32.43000030517578,32.75,31.989999771118164,32.36999893188477,10090700.0,-0.0024607204087250256,1.171426858709217,-0.13333615903020293,24.057419151588206,30.224862184763523,1.8056945630065684,2.793862881955306,3.0200519848327048,3.7332546964473465,12.306332722027426,0.7600002288818359,-0.7753012926973426,-2.4684997558593764,-5.12303086422461,0.18603135250585723,-3.7957653100419932,-1.1412342016767596,2.0453310744287094,16.00000832297004,-17.801699321369803,1.3272655541826157,7,1.5899991989135742,2.1649999618530273,3.3500003814697266,4.364999771118164,2.8100013732910156,1,0.053037348273740736,1.0317406494662227,32.509998321533196,-2.142848245634584,32.970001220703125,-1.0599973297220853,32.880001068115234,0.053037348273740736
7140,2008-07-02,31.38999938964844,32.470001220703125,31.34000015258789,32.470001220703125,12544100.0,-0.032069099776152576,1.0925910227609885,-17.99961853900646,18.672789812861794,27.41816842056498,2.5249059022590252,3.6301264168764042,4.018679227696165,4.762795827928688,13.9148266702703,1.1300010681152344,-1.0587772862942586,-3.2610006332397425,-6.2514264872504235,-0.2705747792290616,-4.756213560245083,-1.765787706234402,2.5882656682587815,1.9684731904976425,-32.08447766668711,1.4952129270053411,7,2.3050003051757777,2.880001068115231,4.375000953674313,5.405000686645504,5.159999847412106,2,0.09397900032811979,1.171426858709217,32.43000030517578,1.0317406494662227,32.509998321533196,-2.142848245634584,32.970001220703125,0.09397900032811979
7141,2008-07-03,31.45000076293945,31.90999984741211,31.25,31.26000022888184,4882200.0,0.0019114805497828513,-5.2856831454755175,-0.17592612215487044,8.027913219233966,23.896458094593868,2.055567778509076,3.327230466587988,3.9042532727845476,4.679324684090265,14.926564936376751,0.6599998474121094,-1.302613074231516,-2.938499259948731,-6.0890193331081015,0.21202081321063915,-4.513759296528416,-1.363239223369046,2.0006113139039066,9.259295234630224,-16.08316051139306,1.5752600365796858,7,2.199998855590824,2.774999618530277,4.314999580383304,5.344999313354496,5.2700004577636825,3,0.07885530944593011,1.0925910227609885,31.38999938964844,1.171426858709217,32.43000030517578,1.0317406494662227,32.509998321533196,0.07885530944593011
7142,2008-07-07,31.70000076293945,31.95000076293945,31.34000015258789,31.459999084472656,10331300.0,0.007949125403348134,-1.5416716337251202,1.263163178236238,11.892787151940567,21.414460462038246,1.4273643588930263,2.925580670320887,3.5967758586755174,4.4018011932856815,17.12961138640989,0.610000610351559,-1.4544254335419708,-2.4969993591308643,-5.816447762695372,0.8224490444336396,-4.156723560913118,-0.8372751573486106,1.3104888985352368,25.00005298192863,7.304189646290997,1.6597242017822524,7,1.2950000762939489,2.524999618530277,4.064999580383304,5.094999313354496,5.399997711181644,0,0.08328073583944118,-5.2856831454755175,31.45000076293945,1.0925910227609885,31.38999938964844,1.171426858709217,32.43000030517578,0.08328073583944118
7143,2008-07-08,31.88999938964844,32.25,31.559999465942386,31.65999984741211,9939200.0,0.005993647386000056,-2.209302531892657,0.958324723833773,15.957418746546324,19.841013336148976,0.8904940336540044,2.573770511948968,3.360961008746724,4.185743185170022,19.01702991173654,0.6900005340576136,-1.6679217882183366,-2.120500755310058,-5.521450654539006,1.28044914391889,-3.820975704924532,-0.4200258056955839,0.7683923395313066,42.66662597656274,27.572475473276434,1.700474949614474,7,1.1050014495849574,2.3350009918212855,3.875000953674313,4.905000686645504,5.020000457763668,1,0.11226095639928912,-1.5416716337251202,31.70000076293945,-5.2856831454755175,31.45000076293945,1.0925910227609885,31.38999938964844,0.11226095639928912
7144,2008-07-09,32.09000015258789,32.330001831054695,31.790000915527344,31.989999771118164,7835500.0,0.006271582526413244,-1.1600119019008994,0.4347851326024513,20.99234585049581,19.350997501981805,0.4387770297854985,2.202367138590276,3.116845865732863,3.9712794968337306,21.24088662643646,0.5400009155273509,-1.8449775870489162,-1.7399999618530302,-5.146587657025002,1.666587733318945,-3.4432938094390195,-0.036706114267040846,0.2867132307559075,68.85240263151312,51.21251445064772,1.7032938475859873,7,0.47500038146972656,2.135000228881836,3.6750001907348633,4.704999923706055,5.069999694824219,2,0.1159240013404339,-2.209302531892657,31.88999938964844,-1.5416716337251202,31.70000076293945,-5.2856831454755175,31.45000076293945,0.1159240013404339
7145,2008-07-10,33.290000915527344,33.720001220703125,32.299999237060554,32.34000015258789,15635700.0,0.03739485064610326,-1.7572784610883583,9.499971389879647,32.46331699381993,20.084121150627407,-0.9663077926670809,0.8880152208429877,1.8815743292972371,2.7646049138588182,22.345502945071097,1.6300010681152344,-1.9478160422731747,-0.4384992599487276,-3.7784785957293963,2.901480075831941,-2.108488927839062,1.2314904079416067,-2.0400009155273438,82.59108936580303,64.2269816310037,1.6699896678903339,7,-0.8050003051757812,0.9349994659423828,2.4324989318847656,3.5049991607666016,3.979999542236328,3,0.05857617030073192,-1.1600119019008994,32.09000015258789,-2.209302531892657,31.88999938964844,-1.5416716337251202,31.70000076293945,0.05857617030073192
7146,2008-07-11,32.720001220703125,33.209999084472656,32.240001678466804,32.889999389648445,9960900.0,-0.017122249298538006,1.3950625423856353,-0.17894529728514985,31.43761615840208,20.703278039782155,-0.4709123223153142,1.3101770347368245,2.433453486330464,3.3253469204539883,23.909074500490586,1.0499992370605398,-1.9805217019930623,-0.8719989776611357,-4.138070344414835,2.394072389092564,-2.505034661037989,0.7610367057157141,-1.4206011962890628,57.98321213393749,37.738487262460666,1.63303568337685,7,-0.2350006103515625,1.5049991607666016,3.044999122619629,4.07499885559082,4.399997711181648,4,0.11705372473929021,-1.7572784610883583,33.290000915527344,-1.1600119019008994,32.09000015258789,-2.209302531892657,31.88999938964844,0.11705372473929021
7147,2008-07-14,32.5,33.06999969482422,32.25,32.97999954223633,7469300.0,-0.006723753438124036,1.4848481345548075,2.82355713131664,32.20065294240739,21.74469555858845,-0.36273772651132674,1.3007348576013413,2.60532427095913,3.525456195187168,25.302753003609237,0.8199996948242188,-2.0016540779406853,-0.9040002822875977,-3.9488121388745014,2.140811574299306,-2.4264062105810495,0.6184056460058542,-1.1521879516601565,43.51850788944089,22.305463598163705,1.5224059282934517,7,-0.0149993896484375,1.4750003814697266,3.505000114440918,4.295000076293945,3.8899993896484375,0,0.1298461914062503,1.3950625423856353,32.720001220703125,-1.7572784610883583,33.290000915527344,-1.1600119019008994,32.09000015258789,0.1298461914062503
7148,2008-07-15,32.330001831054695,32.84000015258789,31.690000534057614,32.279998779296875,9889900.0,-0.005230712890624822,1.1495326103232222,-0.10417312384269017,35.28369765700613,22.99205983696822,-0.2469238202332349,1.2247947528081866,2.7374418076573974,3.667346416628739,26.82109007048602,1.149999618530277,-1.959620780303645,-0.8779985427856403,-3.6432763111638735,1.8872792255925965,-2.2606374269747604,0.5046403414034764,-0.9347459992675837,31.527146823514407,8.580988973538616,1.3826388841891182,7,0.1549987792968679,1.4949989318847585,3.6749982833862234,4.464998245239251,3.499999999999993,1,0.14754087141698102,1.4848481345548075,32.5,1.3950625423856353,32.720001220703125,-1.7572784610883583,33.290000915527344,0.14754087141698102
7149,2008-07-16,33.509998321533196,33.630001068115234,32.259998321533196,32.549999237060554,8283300.0,0.036498497483691716,1.2833292007604054,19.19880988708884,46.755143653197806,26.112321374783335,-1.4054051791862605,-0.1370741093675747,1.5286266915932671,2.450330089487103,28.17831227669873,1.3700027465820384,-1.8968434145860087,0.4129980087280174,-2.0920040642362423,2.918000081692277,-0.8395030277541125,1.6654990452101472,-2.068247581967764,89.65503309671536,62.22507492935821,1.2525010364821294,7,-1.0249977111816335,0.3150024414062571,2.612502098083503,3.2850017547607493,2.720001220703132,2,0.10146230069173434,1.1495326103232222,32.330001831054695,1.4848481345548075,32.5,1.3950625423856353,32.720001220703125,0.10146230069173434
7150,2008-07-17,34.310001373291016,34.540000915527344,32.779998779296875,33.65999984741211,7982400.0,0.023873562871644438,2.1711732765138496,0.6770855685096541,60.983101658425944,31.99623120136022,-1.9530289147729292,-1.0557902219561726,0.7088293900547953,1.618222047658442,29.078789133466476,1.7600021362304688,-1.7421171871908712,1.2540010452270494,-1.1350563600915038,3.643058450545606,0.059472342567772785,2.448529747886326,-2.8226856241028315,91.92984170346958,58.62278311659129,1.1945287026592781,7,-1.3700008392333984,-0.4850006103515625,1.8124990463256836,2.4849987030029297,2.1599998474121165,3,0.08306611367085814,1.2833292007604054,33.509998321533196,1.1495326103232222,32.330001831054695,1.4848481345548075,32.5,0.08306611367085814
7151,2008-07-18,34.18000030517578,34.610000610351555,33.790000915527344,34.330001831054695,6855400.0,-0.003789013783497941,1.3098612737881867,-0.2307710365388562,59.236629929110755,37.25665817660135,-1.5589981815070502,-1.0804186676892584,0.8187293415283818,1.7089687060643186,30.054354695965145,0.8199996948242116,-1.5937409035775119,1.186999893188478,-0.9948209726385784,3.3688207590155343,0.09608946027495335,2.277910326102006,-2.5705771493340315,85.27396253627741,46.95469298437817,1.090910432913528,7,-1.0950002670288086,-0.3549995422363281,1.9099998474121094,2.614999771118164,1.3800010681152344,4,0.09040374853712274,2.1711732765138496,34.310001373291016,1.2833292007604054,33.509998321533196,1.1495326103232222,32.330001831054695,0.09040374853712274
7152,2008-07-21,33.84000015258789,34.43000030517578,33.5,34.25,4681900.0,-0.009947341999771875,1.4155837721883964,2.733304511469277,60.34215993725634,42.188296086680246,-0.9873458103308081,-0.8825400216541652,1.1397436150506834,2.0127676791238116,30.67234905958498,0.9300003051757812,-1.2870403142195528,0.9084997177124023,-1.0883116075406392,2.9053110429654474,-0.08990594491412196,1.906905380338923,-2.0505423494755526,73.63012199845735,29.725752636589135,0.9984056626265222,7,-0.6899995803833079,-0.0149993896484375,2.265000343322754,2.9549999237060547,1.7400016784667969,0,0.09692667743815142,1.3098612737881867,34.18000030517578,2.1711732765138496,34.310001373291016,1.2833292007604054,33.509998321533196,0.09692667743815142
7153,2008-07-22,34.389999389648445,34.59999847412109,33.509998321533196,33.610000610351555,5735300.0,0.01625293246396442,-1.224482487485468,-1.9024367550870749,64.20288877561521,46.989467522804624,-1.2800359586478791,-1.5356902137254522,0.5825608030725036,1.4337090972068225,30.687789326051085,1.0900001525878906,-0.8997100818345274,1.473999023437507,-0.4691012786716229,3.4170993255466335,0.5024488723829421,2.445549174492072,-2.4313090181017536,90.63825504554156,41.41945191416098,0.9715501510545637,7,-1.2399988174438619,-0.5649986267089915,1.7150011062622,2.3200016021728445,0.8899993896484304,1,0.05815644185797808,1.4155837721883964,33.84000015258789,1.3098612737881867,34.18000030517578,2.1711732765138496,34.310001373291016,0.05815644185797808
7154,2008-07-23,34.68000030517578,35.310001373291016,34.169998168945305,34.5,7775800.0,0.008432710691313128,-1.7142805242458907,0.2307699831761764,76.74796828653771,51.90998433310659,-1.3008025196451811,-1.8670735340535742,0.2721567531996243,1.126099482540866,30.38438832973709,1.1400032043457102,-0.5121078903839731,1.7295000076293974,-0.3157098662989455,3.7747098815577367,0.7068950706652259,2.752104944593569,-2.5622313193007997,75.09879754231218,19.080967042729483,1.0226049369641699,7,-1.1799993515014648,-0.8549995422363281,1.4250001907348633,1.9349994659423828,1.8400001525878906,2,0.03316036665972222,-1.224482487485468,34.389999389648445,1.4155837721883964,33.84000015258789,1.3098612737881867,34.18000030517578,0.03316036665972222
7155,2008-07-24,33.779998779296875,34.810001373291016,33.720001220703125,34.549999237060554,7364800.0,-0.025951600863872715,-1.4494507237245347,-4.277773068283005,66.66664847545856,55.82432125722398,-0.3620597439305797,-1.033446490033782,1.1421659262970678,2.0040380672635223,30.055584294659475,1.0900001525878906,-0.1784619537321248,0.83799858093262,-1.1910700569637598,2.867067218829,-0.17653573801557343,1.85253289988081,-1.4068512024286122,15.469534080395212,-44.54360067442482,1.01453431894819,7,-0.2799978256225586,-0.12999916076660156,2.3525009155273438,2.835000991821289,2.6500015258789062,3,0.07252814835626964,-1.7142805242458907,34.68000030517578,-1.224482487485468,34.389999389648445,1.4155837721883964,33.84000015258789,0.07252814835626964
7156,2008-07-25,33.560001373291016,34.290000915527344,33.40999984741211,33.889999389648445,5423100.0,-0.006512652870215407,-1.7936494480808471,0.4285685976289494,63.362075107891314,59.286701497833306,-0.011597258640890118,-0.8009586812214451,1.308363963272953,2.1937630973667126,28.648954317078516,0.8800010681152344,0.107557846585145,0.5840011596679702,-1.4633992121235337,2.631401531459474,-0.43969902622777823,1.6077013455637221,-0.9519054927089314,7.894810811244915,-54.211335019385544,1.0237001858957515,7,-0.06000041961669922,0.08999824523925781,2.3899993896484375,3.0549983978271484,2.4399986267089844,4,0.08671036139253752,-1.4494507237245347,33.779998779296875,-1.7142805242458907,34.68000030517578,-1.224482487485468,34.389999389648445,0.08671036139253752
7157,2008-07-28,33.18000030517578,33.880001068115234,32.90999984741211,33.549999237060554,5713600.0,-0.011323034939374588,-1.1318711722021706,1.1212156241691398,59.02098349810332,61.92417770239966,0.5308279291456515,-0.4262736187769818,1.6142112531321544,2.55039539094966,27.049143604688712,0.970001220703125,0.25291779825746374,0.19350013732910298,-1.8559236281600349,2.242923902818241,-0.8312117454154659,1.218212020073672,-0.3557519851769797,11.250011920921375,-51.11271054687651,1.024711882744568,7,0.6049995422363281,0.4699993133544922,2.695000648498535,3.1999988555908203,2.7399978637695312,0,0.0717299893377028,-1.7936494480808471,33.560001373291016,-1.4494507237245347,33.779998779296875,-1.7142805242458907,34.68000030517578,0.0717299893377028
7158,2008-07-29,33.84000015258789,33.900001525878906,33.150001525878906,33.330001831054695,5322000.0,0.019891496122414365,1.3809483442425416,-1.378377821079826,61.49802798714334,63.56227596172695,0.12018539815657192,-1.0345669775494315,0.8923232767987059,1.8808463569426621,25.164443263887204,0.75,0.4800706465308906,0.7869998931884794,-1.2835259683667601,2.857525754743719,-0.24826303758914037,1.8222628239660992,-0.9300003051757812,38.749988079078626,-21.85032636234397,1.0352629307776193,7,0.2049999237060547,-0.1900005340576172,1.965001106262207,2.2649993896484375,1.0999984741210938,1,0.05141848908454372,-1.1318711722021706,33.18000030517578,-1.7936494480808471,33.560001373291016,-1.4494507237245347,33.779998779296875,0.05141848908454372
7159,2008-07-30,34.150001525878906,34.860000610351555,33.830001831054695,34.02000045776367,7337800.0,0.00916079704176087,-3.0392241927401407,0.25490489404830824,56.39881290275704,63.0529105444304,-0.10000043994914165,-1.2744446527205184,0.5288851792133613,1.5647578907960096,22.9833301844506,1.0299987792968608,0.7393702491720333,1.0110012054443374,-1.093179095352248,3.1151815062409227,-0.04108894495395532,2.06309135584263,-1.2400016784667969,63.58980478538936,5.5327741693555055,1.0520901503982933,7,-0.04000091552734375,-0.8700008392333984,1.3849992752075195,1.5849990844726562,0.4399986267089844,2,0.03308922995396224,1.3809483442425416,33.84000015258789,-1.1318711722021706,33.18000030517578,-1.7936494480808471,33.560001373291016,0.03308922995396224
7160,2008-07-31,34.34000015258789,34.84000015258789,33.880001068115234,34.470001220703125,6474200.0,0.005563649142592331,1.2068971565123978,-1.0,62.776016505484705,63.44617571958306,-0.3188239833989144,-1.2986894014473904,0.28977962227458676,1.3770600804018045,20.23635513075299,0.9599990844726562,1.0035642942407534,1.053499794006349,-0.9454078615111783,3.0524074495238764,0.0540459662475854,2.0529536217651128,-1.2380001831054699,73.33332029163864,14.636290089607783,0.9994538277587646,7,-0.22999954223632812,-1.0599994659423828,0.9350004196166992,1.135000228881836,1.6599998474121094,3,0.06348282747492928,-3.0392241927401407,34.150001525878906,1.3809483442425416,33.84000015258789,-1.1318711722021706,33.18000030517578,0.06348282747492928
7161,2008-08-01,33.93000030517578,34.580001831054695,33.65999984741211,34.52000045776367,4866800.0,-0.011939424740544435,1.591544301349076,4.5384254232812,60.94946839584066,63.513654437203535,0.058093121938981085,-0.7308383645785668,0.6706862621477541,1.7664023368888806,17.18686815450855,0.9200019836425852,1.1089410835963278,0.5194999694824247,-1.2992961999144086,2.338296138879258,-0.38989811521599194,1.4288980541808414,-0.6513602233886715,52.307695317314405,-7.9660666080399025,0.9093980846984167,8,0.18000030517578125,-0.6499996185302734,1.3450002670288086,1.5450000762939453,1.2999992370605469,4,0.07368110750115853,1.2068971565123978,34.34000015258789,-3.0392241927401407,34.150001525878906,1.3809483442425416,33.84000015258789,0.07368110750115853
7162,2008-08-04,34.34000015258789,34.610000610351555,33.529998779296875,34.009998321533196,6614400.0,0.012083697133052018,1.4827549919760312,-0.5593249927262267,64.84489058806622,63.58498797192032,-0.3056671867251666,-0.9833310674634248,0.2228623846984661,1.3363226172115645,13.999346152870462,1.0800018310546804,1.0505755081170634,0.7974998474121122,-0.8759946958437013,2.4709943906679293,-0.039247424215794524,1.634247119040019,-0.8988511674804656,69.59060022397445,5.445925721424317,0.8367472716279084,8,-0.22999954223632812,-1.0599994659423828,0.4849996566772461,0.6849994659423828,1.4099998474121094,0,0.04834012347221872,1.591544301349076,33.93000030517578,1.2068971565123978,34.34000015258789,-3.0392241927401407,34.150001525878906,0.04834012347221872
7163,2008-08-05,35.470001220703125,35.52000045776367,34.380001068115234,34.419998168945305,6503100.0,0.03290626275754627,-1.0177029390119572,3.181809774818467,64.58334397701196,62.23336304863968,-1.415180505263315,-1.9303455005499615,-0.9135914735099675,0.19149102754916214,11.600190434658202,1.1800003051757812,1.0420585551554922,1.7485008239746094,0.0535265945179475,3.4434750534312712,0.9010137092462784,2.5959879387029403,-1.94000244140625,97.48747764378425,35.05903568457272,0.8474871147283298,8,-1.2550010681152344,-2.085000991821289,-0.7500009536743164,-0.5500011444091797,1.1999969482421875,1,0.012686691084169865,1.4827549919760312,34.34000015258789,1.591544301349076,33.93000030517578,1.2068971565123978,34.34000015258789,0.012686691084169865
7164,2008-08-06,35.810001373291016,35.900001525878906,35.400001525878906,35.61000061035156,6247900.0,0.009585569238419911,1.631571550469307,0.19047636347782992,61.98082658245898,61.71271617163972,-1.7634823130462678,-2.084222179155134,-1.273957459274591,-0.15241185477009367,9.359175214186338,0.5,1.0642470212368522,1.902500915527341,0.14603456986564112,3.6589672611890407,1.0242677426964875,2.7807340883581944,-2.2800025939941406,96.20252960813286,35.95648972423062,0.8782331728308507,8,-1.4050006866455078,-2.2350006103515625,-1.292501449584961,-1.0050010681152344,0.2599983215332031,2,-0.024294965462663298,-1.0177029390119572,35.470001220703125,1.4827549919760312,34.34000015258789,1.591544301349076,33.93000030517578,-0.024294965462663298
7165,2008-08-07,35.2400016784668,35.7599983215332,35.09000015258789,35.58000183105469,5054900.0,-0.01591733239221138,-1.0937337950683363,-1.6999942779759294,57.91045710885835,61.10698083841383,-1.0779608310919286,-1.434173702258029,-0.7294327466834716,0.41384369992147896,9.215402450073976,0.720001220703125,0.9951164976299722,1.2350011825561538,-0.5922029100451667,3.062205275157474,0.32139913625549354,2.148603228856814,-1.4256025695800787,72.15193744547564,14.449162535474429,0.9136020463006587,8,-0.8350009918212891,-1.6650009155273438,-0.9325017929077148,-0.6450014114379883,-0.970001220703125,3,-0.018444991342780992,1.631571550469307,35.810001373291016,-1.0177029390119572,35.470001220703125,1.4827549919760312,34.34000015258789,-0.018444991342780992
7166,2008-08-08,36.54999923706055,36.75,35.049999237060554,35.33000183105469,6958500.0,0.037173595238340074,1.0987677577806836,-3.5882260543706312,67.66623032222512,62.06756381887181,-2.1447695794141097,-2.5745225312500537,-2.064715206486312,-0.9100419220765019,9.301471439916984,1.700000762939446,0.8509904425131154,2.35349884033203,0.3040544228838229,4.402943257780237,1.3287766316079228,3.378221049056137,-2.485327838134765,93.7887985366732,36.52682422972334,1.0247222087241046,8,-1.5999984741210938,-2.549999237060547,-2.5674991607666016,-2.279998779296875,-3.0699996948242188,4,-0.015047859057213508,-1.0937337950683363,35.2400016784668,1.631571550469307,35.810001373291016,-1.0177029390119572,35.470001220703125,-0.015047859057213508
7167,2008-08-11,36.72000122070313,37.29999923706055,36.29999923706055,36.43999862670898,6630600.0,0.0046512171598134255,-2.571419813216531,0.22951081093758494,65.980806162122,62.565650282758334,-1.9666265520857777,-2.5425187728993492,-2.2582256482234087,-1.0855798917636648,9.537419281304231,1.0,0.8406175158807301,2.3125007629394574,0.13362713826863626,4.4913743876102785,1.2230639506040433,3.4019375752748715,-2.2793838176269574,80.13704177879993,25.97759577216479,1.0894368123354108,8,-1.3050022125244212,-2.4000015258789134,-2.782501220703132,-2.4950008392334055,-4.760002136230476,0,-0.040577386408874205,1.0987677577806836,36.54999923706055,-1.0937337950683363,35.2400016784668,1.631571550469307,35.810001373291016,-0.040577386408874205
7168,2008-08-12,37.099998474121094,37.5,36.209999084472656,36.52000045776367,6331800.0,0.010348508735988693,-1.1500001589456184,2.0714022969713257,66.39565765301955,63.67641081056528,-2.0512758569152325,-2.684471315582954,-2.660701869749417,-1.4753464911022007,9.222344308299693,1.2900009155273438,0.8971147075058994,2.453998184204103,0.19002494562659678,4.717971422781609,1.3220115649153499,3.585984803492856,-2.201879977607419,83.67341219114581,30.83404729573384,1.1319866192887515,8,-1.5849990844726562,-2.5699987411499023,-3.4899978637695312,-2.874998092651367,-4.259998321533203,1,-0.03638810052951291,-2.571419813216531,36.72000122070313,1.0987677577806836,36.54999923706055,-1.0937337950683363,35.2400016784668,-0.03638810052951291
7169,2008-08-13,36.90999984741211,37.2400016784668,36.41999816894531,37.11000061035156,6360600.0,-0.005121256995239909,2.565210180201846,-0.34483008096393786,73.46329623294037,64.86388633583813,-1.5964870934813078,-2.347026082129446,-2.5032681865131465,-1.325541134787187,10.024851329737988,0.8200035095214844,1.0313076148684601,2.0939994812011733,-0.3166642589812483,4.504663221383595,0.8886676111099661,3.2993313512923805,-1.543542680270896,75.91836861797447,17.593870441313385,1.2053318700912095,8,-1.3950004577636719,-2.314999580383301,-3.299999237060547,-2.684999465942383,-3.950000762939453,2,-0.006502348400405755,-1.1500001589456184,37.099998474121094,-2.571419813216531,36.72000122070313,1.0987677577806836,36.54999923706055,-0.006502348400405755
7170,2008-08-14,37.15999984741211,37.5,36.25,36.65999984741211,5289000.0,0.006773232214400293,1.1186435198655158,-2.4999904632932157,76.86567249157919,66.63235345758686,-1.5694471583450706,-2.5007800727316294,-2.783599526733525,-1.6051083916173212,11.092272934787529,1.25,1.1131029733945752,2.2014995574951186,-0.4116593474160837,4.814658462406321,0.8949201050395175,3.5080790099507198,-1.4095049703563163,86.12244707303816,20.534138592669905,1.3065794524556027,8,-1.6450004577636719,-2.564999580383301,-3.7649993896484375,-2.934999465942383,-5.39999961853027,3,-0.029332619942510574,2.565210180201846,36.90999984741211,-1.1500001589456184,37.099998474121094,-2.571419813216531,36.72000122070313,-0.029332619942510574
7171,2008-08-15,37.27000045776367,37.849998474121094,36.9900016784668,37.29999923706055,5181300.0,0.002960188665318997,-1.9152614700253452,-0.05999755859375,81.80406209120275,68.51670584682424,-1.2916783464866057,-2.495354258277345,-2.934884298404107,-1.743538437993024,12.231100781724008,0.8599967956542969,1.2472158194827188,2.1570001602172866,-0.6224512509548745,4.936451571389448,0.767274454631206,3.546725865803367,-1.2045946585779248,64.63425413336559,-7.504138149334864,1.3897257055860794,8,-1.1550006866455078,-2.5000009536743164,-3.9149999618530273,-3.0450000762939453,-5.920000076293942,4,-0.08049369367193215,1.1186435198655158,37.15999984741211,2.565210180201846,36.90999984741211,-1.1500001589456184,37.099998474121094,-0.08049369367193215
7172,2008-08-18,37.11999893188477,37.5,36.81999969482422,37.27000045776367,4336700.0,-0.004024725624806158,1.2295069665057408,5.000254323499255,77.70270096114945,69.97441217839507,-0.7888160221082074,-2.1998095218166966,-2.7910427230198067,-1.6119502046554217,13.695753456634021,0.6800003051757812,1.333821707987461,1.842998695373545,-1.0063782539973687,4.692375644744459,0.41831022068808466,3.2676871700590056,-0.8699989318847727,55.487816224565236,-20.011701866022477,1.4246884746854576,8,-0.6700000762939524,-2.3499994277954173,-3.764998435974128,-2.894998550415046,-5.499998092651374,0,-0.09806033120657809,-1.9152614700253452,37.27000045776367,1.1186435198655158,37.15999984741211,2.565210180201846,36.90999984741211,-0.09806033120657809
7173,2008-08-19,36.38999938964844,37.0,36.18999862670898,36.86000061035156,4291800.0,-0.01966593650974735,1.1600036621093939,3.133309597680836,67.6656084987172,70.60605461353488,0.09544647391697936,-1.3832104056084802,-2.0787142123914037,-0.9075102490246394,14.71788011691912,0.9300003051757955,1.4635479917837344,1.0129991531372085,-1.8456720273306715,3.8716703336050884,-0.4163364370967315,2.4423347433711484,1.4599990844726562,12.048239838771952,-62.27443812945948,1.4293355902339395,8,0.05999946594238281,-1.619999885559082,-3.159998893737793,-2.164999008178711,-4.259998321533203,1,-0.12173675129095896,1.2295069665057408,37.11999893188477,-1.9152614700253452,37.27000045776367,1.1186435198655158,37.15999984741211,-0.12173675129095896
7174,2008-08-20,35.83000183105469,36.47999954223633,35.58000183105469,36.47999954223633,5702700.0,-0.015388776256837433,1.7692334779010874,1.38297026167132,61.10285192881122,70.9607651490852,0.7359750965960643,-0.7722329548198701,-1.5458383370717996,-0.38712643721245854,14.750588515888033,0.8999977111816406,1.5307640659831065,0.3955015182495103,-2.4503738248642932,3.241376861363314,-1.0274361533073915,1.818439189806412,1.9867966461181652,11.013232145677957,-60.814175315646594,1.4229376715569007,8,0.6199970245361328,-0.7750034332275391,-2.6750011444091797,-1.605001449584961,-3.1000022888183594,2,-0.08344966580144841,1.1600036621093939,36.38999938964844,1.2295069665057408,37.11999893188477,-1.9152614700253452,37.27000045776367,-0.08344966580144841
7175,2008-08-21,36.22999954223633,36.36999893188477,35.400001525878906,35.58000183105469,3927300.0,0.01116376474295766,1.0860237988785402,-1.0,67.16419100151847,70.90498300234002,0.548899433650142,-1.0321927381993135,-1.956618469080965,-0.838226501943204,15.278970534336068,0.9699974060058665,1.5366225002055245,0.6729991912841768,-2.0824967231348097,3.4284951057031634,-0.7047487659253164,2.05074714849367,1.4973270690917957,33.87751225375709,-38.749340008501804,1.3777479572094917,8,0.3950004577636719,-0.9150009155273438,-3.0749988555908203,-2.0049991607666016,-5.229999542236328,3,-0.09025670712337608,1.7692334779010874,35.83000183105469,1.1600036621093939,36.38999938964844,1.2295069665057408,37.11999893188477,-0.09025670712337608
7176,2008-08-22,36.47000122070313,36.72999954223633,36.16999816894531,36.31999969482422,4045600.0,0.006624390877703723,-1.4888696743129377,0.230772390884613,66.30936225573217,70.94148923496337,0.33118423291889343,-1.099371845888733,-2.2090270022392886,-1.115839674984322,16.332898835799092,0.5600013732910156,1.5571981763703349,0.7675008773803782,-1.8477483289837053,3.3827500837444617,-0.5401237258016636,2.07512548056242,1.117685885498041,50.9524034426763,-21.147299811239392,1.307624603182043,8,0.1549987792968679,-1.0900020599365305,-3.087500572204597,-2.2450008392334055,-5.510002136230476,4,-0.1291472671831867,1.0860237988785402,36.22999954223633,1.7692334779010874,35.83000183105469,1.1600036621093939,36.38999938964844,-0.1291472671831867
7177,2008-08-25,35.560001373291016,36.52000045776367,35.40999984741211,36.2599983215332,5168400.0,-0.024952010335978048,-1.220001220703125,-4.66659885051603,50.713155640407294,69.19898901133978,1.1838258328905127,-0.0020301892625695928,-1.3483767271030302,-0.24992311144125523,16.953103436795196,1.1100006103515625,1.6336952335355264,-0.2614990234375014,-2.594865203281543,2.0718671564065403,-1.4281821133595258,0.905184066484523,1.8964245980908245,10.0,-56.45570475973571,1.1666830899220217,8,1.0649986267089844,-0.18000221252441406,-2.1050009727478027,-1.335000991821289,-5.820001602172852,0,-0.1183914743879454,-1.4888696743129377,36.47000122070313,1.0860237988785402,36.22999954223633,1.7692334779010874,35.83000183105469,-0.1183914743879454
7178,2008-08-26,35.58000183105469,35.75,35.130001068115234,35.61999893188477,4218100.0,0.0005624425475612149,3.1333367241839705,0.057138964577666825,48.08013546965084,66.37863781541873,1.0343079576879575,0.12122496929995918,-1.4181895062510463,-0.309707666754349,17.52488041572171,0.6199989318847656,1.512286619752956,-0.3284986495971651,-2.4728885032694308,1.8158912040751005,-1.400693576433298,0.7436962772389677,1.7530386735969756,28.125074505877024,-33.13989445589431,1.0721949268361317,8,0.9099979400634766,-0.20000267028808594,-2.092501163482666,-1.355001449584961,-6.460000991821289,1,-0.11129850444147393,-1.220001220703125,35.560001373291016,-1.4888696743129377,36.47000122070313,1.0860237988785402,36.22999954223633,-0.11129850444147393
7179,2008-08-27,35.279998779296875,35.70000076293945,34.97999954223633,35.58000183105469,5362300.0,-0.008431788541842233,1.6666666666666667,7.500619933236626,50.349625165809364,63.43241033477763,1.2055571660889441,0.5377983901006758,-1.1557481259811553,-0.05403214743492413,17.80391885883349,0.720001220703125,1.3867546876103063,-0.6850015640258817,-2.6892753338835007,1.3192722058317372,-1.6871384489546912,0.31713532090292773,1.8767985704318733,17.142813546316965,-40.97927414350653,1.0021368849288081,8,1.135000228881836,0.10000038146972656,-1.7924981117248535,-1.0549983978271484,-7.319999694824219,2,-0.08928565249923226,3.1333367241839705,35.58000183105469,-1.220001220703125,35.560001373291016,-1.4888696743129377,36.47000122070313,-0.08928565249923226
7180,2008-08-28,36.52000045776367,36.599998474121094,35.45000076293945,35.650001525878906,7003600.0,0.035147441081955444,1.2330161810619724,-2.899966939626672,49.734524148715096,59.8691283411679,-0.15061426291215696,-0.5591785757972758,-2.4003342849233036,-1.3247349521131184,18.310449337068924,1.3199996948242188,1.2479231981933339,0.4460000991821289,-1.4184071201251456,2.3104073184894034,-0.4862035104715048,1.3782037088357626,0.41911711121583295,88.00005231584821,32.96896627339982,0.932203609653636,8,-0.2800006866455078,-1.1400012969970703,-2.857499599456787,-2.2950000762939453,-8.979999542236328,3,-0.10377877513749156,1.6666666666666667,35.279998779296875,3.1333367241839705,35.58000183105469,-1.220001220703125,35.560001373291016,-0.10377877513749156
7181,2008-08-29,36.43000030517578,36.7599983215332,36.0099983215332,36.0099983215332,5373500.0,-0.00246440721412311,-2.571411703799239,0.48276149343388947,47.39676004114663,56.501801572278694,-0.21489753706222103,-0.28699599364408357,-2.3260526213380928,-1.2549342951557705,19.17323008286217,0.75,1.0673672793897708,0.23099994659423828,-1.3403600115074354,1.802359904695912,-0.5546800324566021,1.0166799256450787,-1.4500007629394531,81.46077288391311,28.382451975336508,0.7856799790508372,8,-0.4400005340576172,-1.0500011444091797,-2.8550000190734863,-2.2049999237060547,-9.690000534057617,4,-0.14905298544299805,1.2330161810619724,36.52000045776367,1.6666666666666667,35.279998779296875,3.1333367241839705,35.58000183105469,-0.14905298544299805
7182,2008-09-02,36.0,37.2400016784668,35.97999954223633,36.65999984741211,8682000.0,-0.01180346696606227,-2.600002179824633,-1.5714207863688794,40.2135414899033,53.451571904632715,0.04416818395235822,0.2885372728188287,-1.9051635310997952,-0.843208497929254,20.401198333729734,1.2600021362304688,0.8153191327523217,-0.2820003509521456,-1.5938497455739693,1.029849043669678,-0.9379250482630539,0.3739243463587627,-0.9844004821777332,45.1327209568467,-3.9071708660212963,0.6559246973109109,9,0.1100006103515625,-0.6200008392333984,-2.424999713897705,-1.7749996185302734,-9.819999694824219,1,-0.14000002543131507,-2.571411703799239,36.43000030517578,1.2330161810619724,36.52000045776367,1.6666666666666667,35.279998779296875,-0.14000002543131507
7183,2008-09-03,35.91999816894531,36.02000045776367,35.220001220703125,35.970001220703125,9278700.0,-0.0022222730848524552,9.666547988403439,0.07576221714880213,41.01632840977145,51.21973595807273,0.056422573635657614,0.42581189626844207,-1.823462400390973,-0.7735096939640087,20.41961818113138,0.7999992370605469,0.5044772581277357,-0.38450202941894673,-1.6524124605811323,0.8834084017432389,-1.018457245000043,0.24945318616214962,-0.8154225646972648,41.59282027391526,-3.87994244370757,0.6339552155810935,9,0.19000244140625,-0.4199981689453125,-2.202498435974121,-1.694997787475586,-10.639997482299801,2,-0.17204896193925967,-2.600002179824633,36.0,-2.571411703799239,36.43000030517578,1.2330161810619724,36.52000045776367,-0.17204896193925967
7184,2008-09-04,34.939998626708984,35.900001525878906,34.860000610351555,35.810001373291016,8326600.0,-0.027282839426300054,-1.0194216467660078,17.398992981385412,32.21154433970342,47.33610855120439,1.002301301232535,1.4095599872195521,-0.830227308459655,0.20060259963388205,19.95024043420477,1.059997558593757,0.21040044450668915,-1.3210014343261705,-2.7138837397017497,0.07188087104940877,-2.01744258701396,-0.6245602816383808,2.3000030517578125,3.3612596829958825,-35.44241566535122,0.6964411526877904,9,1.1100025177001953,0.75,-1.092498779296875,-0.7149982452392578,-11.719999313354496,3,-0.16657120824917948,9.666547988403439,35.91999816894531,-2.600002179824633,36.0,-2.571411703799239,36.43000030517578,-0.16657120824917948
7185,2008-09-05,34.59000015258789,35.09000015258789,34.040000915527344,34.799999237060554,7470900.0,-0.010017129017673931,1.6582228360068374,0.24137749598801164,29.320996012230623,43.22629007970422,1.2239083432774862,1.8006873325499058,-0.4694978627703392,0.5397447409101233,20.071266805966147,1.0499992370605469,0.008876134202331798,-1.6384998321533217,-3.1564106680081565,-0.12058899629848696,-2.397455250080739,-0.8795444142259043,2.6024015045165996,17.187472060329423,-17.590838428651555,0.7589554179274167,9,1.0500011444091797,1.0999984741210938,-0.8949995040893555,-0.36499977111816406,-10.0,4,-0.19167392422284224,-1.0194216467660078,34.939998626708984,9.666547988403439,35.91999816894531,-2.600002179824633,36.0,-0.19167392422284224
7186,2008-09-08,36.0,36.09000015258789,34.72999954223633,35.5,9512300.0,0.04076322177485214,3.0,-2.380962761126168,42.764866350089555,42.343146825224466,-0.29030059030196753,0.3661425544334804,-1.8176666020715189,-0.8755773160141871,19.18760023477929,1.5,-0.07903504228189462,-0.20100002288818075,-1.7143079170738886,1.3123078712975271,-0.9576539699810382,0.5556539242046767,1.0663056274414018,61.24995678664285,27.889529572083468,0.7566539470928543,9,-0.3599987030029297,-0.3100013732910156,-2.304999351501465,-1.7749996185302734,-12.73999977111816,0,-0.23499997456868493,1.6582228360068374,34.59000015258789,-1.0194216467660078,34.939998626708984,9.666547988403439,35.91999816894531,-0.23499997456868493
7187,2008-09-09,35.22999954223633,36.31999969482422,35.130001068115234,36.150001525878906,8508200.0,-0.02138890160454643,-1.1249995742521313,-1.8400039672851562,42.54499061280788,41.72813073001969,0.4782605373675608,1.0738491539269504,-0.9964091031020743,-0.11463226972880136,17.911673581499223,1.1899986267089844,-0.2730476292597004,-0.8965003967285128,-2.4484399748642005,0.6554391814071749,-1.6724701857963566,-0.12053060766066892,1.7152538967285125,52.19295016798063,15.470085201656246,0.775969789067844,9,0.4100017547607422,0.45999908447265625,-1.534998893737793,-1.0049991607666016,-13.319999694824219,1,-0.24098779112783486,3.0,36.0,1.6582228360068374,34.59000015258789,-1.0194216467660078,34.939998626708984,-0.24098779112783486
7188,2008-09-10,35.75,36.04999923706055,35.29999923706055,35.33000183105469,7120700.0,0.01476016078683906,-2.124978145116427,-0.45651876453831897,49.48319267263218,41.631860453000016,-0.01686307935471376,0.4717092907240641,-1.4432237225869216,-0.6444287308994276,16.421853239679997,0.8199996948242188,-0.4745609970088296,-0.30900001525878906,-1.7988520862946444,1.1808520557770663,-1.0539260507767167,0.4359260202591386,1.0790433380273399,75.0,33.578191141330265,0.7449260355179267,9,-0.10999870300292969,0.19499969482421875,-2.054999351501465,-1.5249996185302734,-12.23999977111816,2,-0.2676922991559222,-1.1249995742521313,35.22999954223633,3.0,36.0,1.6582228360068374,34.59000015258789,-0.2676922991559222
7189,2008-09-11,36.66999816894531,36.709999084472656,35.4900016784668,35.61000061035156,7945400.0,0.025734214515952702,1.1403474722597744,2.5238147138964577,52.663428024888795,41.95729421701931,-0.8034455121098389,-0.4924386973753343,-2.2752576909663915,-1.5662582236958684,15.05665950665673,1.2199974060058594,-0.4642349698786603,0.6229982376098633,-0.8416460812504596,2.087642556470186,-0.10932392182029815,1.3553203970400247,0.047483472182030084,98.50183734234002,53.807229867718235,0.732322159430163,9,-1.0299968719482422,-0.7249984741210938,-2.869997978210449,-2.444997787475586,-13.369998931884762,3,-0.31060807338533325,-2.124978145116427,35.75,-1.1249995742521313,35.22999954223633,3.0,36.0,-0.31060807338533325
7190,2008-09-12,36.06999969482422,36.66999816894531,35.91999816894531,36.43999862670898,6915700.0,-0.016362108101472872,-1.2387993418243308,-0.34905640006908983,47.67980627362608,41.98874379840592,-0.30619183855988297,0.022886115321895772,-1.558925952250931,-0.963295702599126,13.421164932491465,0.75,-0.4468467625892316,0.07749977111816264,-1.2907087631537237,1.445708305390049,-0.6066044960177805,0.7616040382541058,-2.029998779296875,67.6767910296795,22.79168345963403,0.6841042671359447,9,-0.42999839782714844,-0.125,-2.0799989700317383,-1.8449993133544922,-11.44999885559082,4,-0.35625174633183077,1.1403474722597744,36.66999816894531,-2.124978145116427,35.75,-1.1249995742521313,35.22999954223633,-0.35625174633183077
7191,2008-09-15,34.27000045776367,35.650001525878906,34.209999084472656,35.009998321533196,11306500.0,-0.049902945724694114,-2.3488405102819327,2.000000000000019,43.21766232515976,42.322535002323306,1.2909466293348117,1.6723514444642262,0.3369546213736143,0.8228439423322271,11.271044856141321,1.8600006103515625,-0.466072064404635,-1.5724994659423857,-3.007180513467951,-0.13781841841682052,-2.2898399897051718,-0.8551589421795995,-0.1773995971679696,2.400054931640625,-44.960485043382555,0.7173405237627833,9,1.1049995422363281,1.6749992370605469,-0.2799997329711914,-0.04500007629394531,-9.920000076293942,0,-0.2824628005799409,-1.2387993418243308,36.06999969482422,1.1403474722597744,36.66999816894531,-2.124978145116427,35.75,-0.2824628005799409
7192,2008-09-16,33.47999954223633,34.0,32.93000030517578,33.939998626708984,13000200.0,-0.023052258680328452,2.689642471916024,0.6216221789201343,39.78598366285804,42.18583003044404,1.8840182236149232,2.2932465163038245,1.207574378985143,1.591855646957157,9.601118298925012,1.3400001525878906,-0.6015142402567193,-2.1805004119873033,-3.8389013965966683,-0.5220994273779382,-3.0097009042919893,-1.3512999196826172,3.1899986267089844,14.550249065499788,-33.78757744575299,0.8292004923046828,9,1.3400001525878906,1.9099998474121094,0.9950008392333984,0.7450008392333984,-10.11999893188477,1,-0.30525685343757425,-2.3488405102819327,34.27000045776367,-1.2387993418243308,36.06999969482422,1.1403474722597744,36.66999816894531,-0.30525685343757425
7193,2008-09-17,31.959999084472656,33.639999389648445,31.85000038146973,33.639999389648445,14131300.0,-0.04540025324212238,1.130950813120726,3.6521818453220263,35.56521871815558,42.55846051693872,3.110301255062147,3.6515632549338193,2.786068165857472,3.087084206099128,9.001638524835126,1.7899990081787145,-0.7698568460708799,-3.4790008544921847,-5.784335071516885,-1.173666637467484,-4.6316679630045385,-2.326333745979831,4.635199127197268,2.263348402438039,-47.95414477603369,1.1526671085123519,9,2.320000648498535,2.890000343322754,2.9075002670288086,2.315000534057617,-8.629999160766605,2,-0.3144555545980352,2.689642471916024,33.47999954223633,-2.3488405102819327,34.27000045776367,-1.2387993418243308,36.06999969482422,-0.3144555545980352
7194,2008-09-18,32.84000015258789,33.150001525878906,31.8799991607666,32.31999969482422,12336200.0,0.027534452231657625,1.2280680620388496,-0.3095240257764484,33.48294207001784,43.02089896780397,2.1245030397311524,2.673125964171703,1.969544513065813,2.187336619032486,9.169048565050483,1.2700023651123047,-0.8528685005855081,-2.4494997024536147,-5.020557224215366,0.12155781930813703,-3.735028463334487,-1.1639709415727424,3.5653901458740265,20.539423766761963,-23.87028480896946,1.285528760880874,9,1.4399995803833008,2.0099992752075195,2.182499408721924,1.5349998474121094,-10.25,3,-0.2841047466612395,1.130950813120726,31.959999084472656,2.689642471916024,33.47999954223633,-2.3488405102819327,34.27000045776367,-0.2841047466612395
7195,2008-09-19,32.959999084472656,34.049999237060554,32.560001373291016,33.740001678466804,10764500.0,0.003654047847965858,1.1285718567524226,-1.5000036679749247,34.4673151766919,42.09894883742645,1.9545107332908174,2.419642213370153,1.877040631457639,2.0460127391820606,9.263784186821528,1.4899978637695384,-0.9487161000590874,-2.1660007476806626,-4.896201771116779,0.5642002757554536,-3.531101259398717,-0.8009002359626081,3.263175617309571,29.210483387249315,-10.07825359683613,1.3651005117180575,9,1.3200006484985352,1.890000343322754,2.095000743865967,1.4150009155273438,-11.559999465942383,4,-0.293082527783288,1.2280680620388496,32.84000015258789,1.130950813120726,31.959999084472656,2.689642471916024,33.47999954223633,-0.293082527783288
7196,2008-09-22,31.76000022888184,32.959999084472656,31.709999084472656,32.709999084472656,8519500.0,-0.036407733280433674,-1.3809497859230557,1.2179432003247217,32.24455219387485,40.954455679767214,2.782416604009118,3.424250398710459,3.1095329393434206,3.2296272840578233,9.194928293194643,1.25,-0.9354730700139555,-3.130499553680419,-6.167842466730622,-0.09315664063021245,-4.649171010205524,-1.611828097155314,4.288247500087888,2.1368009037899,-34.908539862979936,1.5186714565251027,9,2.4499988555908168,3.0199985504150355,3.2949995994567836,2.6149997711181605,-6.800001144409183,0,-0.22481106228568237,1.1285718567524226,32.959999084472656,1.2280680620388496,32.84000015258789,1.130950813120726,31.959999084472656,-0.22481106228568237
7197,2008-09-23,31.35000038146973,32.009998321533196,31.26000022888184,31.76000022888184,9748300.0,-0.012909315001807364,-1.5423657582516692,0.4315793066478223,31.377344139470623,38.942694731638156,2.887846961036029,3.691964805388036,3.555024331593696,3.607279947522084,10.126483541393707,0.7499980926513565,-0.8840737295459746,-3.32999935150146,-6.733452553796507,0.0734538507935909,-5.031725952648987,-1.6282727503539327,4.437952428830176,3.2258130674620524,-31.871014296687424,1.7017266011475254,9,2.634999275207516,3.029999732971188,4.09249925613403,3.1999988555908168,-7.680000305175785,1,-0.22328548372642254,-1.3809497859230557,31.76000022888184,1.1285718567524226,32.959999084472656,1.2280680620388496,32.84000015258789,-0.22328548372642254
7198,2008-09-24,31.6200008392334,31.95000076293945,31.0,31.63999938964844,6304700.0,0.008612454688302407,1.9687463678493415,0.04877697038492107,35.64014257601387,37.051218570652054,2.2019564429488483,3.278152206087192,3.3298649939048346,3.3127204788402835,11.464966863530151,0.9500007629394496,-1.0432245561505553,-2.8619988441467257,-6.497817846542624,0.7738201582491762,-4.679908345344678,-1.044089342948773,3.8057157645530637,20.327901453212366,-18.007344619080886,1.8179095011979503,9,2.214998245239258,2.5,3.9899983406066895,2.9299983978271484,-6.420000076293949,2,-0.2612270717789803,-1.5423657582516692,31.35000038146973,-1.3809497859230557,31.76000022888184,1.1285718567524226,32.959999084472656,-0.2612270717789803
7199,2008-09-25,32.130001068115234,32.360000610351555,31.709999084472656,31.770000457763672,6009200.0,0.016129039068494944,-1.7083207502185191,-18.00133524081702,39.50512103692087,36.14292021101815,1.0954286127645858,2.6562493974061425,2.83351602531647,2.778961435860168,12.568653243862457,0.739999771118157,-1.1505648766383345,-2.1944987297058134,-5.955519721725807,1.5665222623141801,-4.07500922571581,-0.31398823369581663,2.853143875292581,37.0492246156847,-3.7974448169771122,1.8805104960099968,9,1.1949996948242188,1.989999771118164,3.4799981117248535,2.4199981689453125,-6.670001983642578,3,-0.2738873592239627,1.9687463678493415,31.6200008392334,-1.5423657582516692,31.35000038146973,-1.3809497859230557,31.76000022888184,-0.2738873592239627
7200,2008-09-26,32.72999954223633,32.950000762939446,31.36000061035156,31.45000076293945,6659300.0,0.01867408820961769,-1.1780837666239754,3.5555461365659404,35.01374130678778,35.23137343119904,-0.031483932824329486,1.852746481795407,2.2286318703328547,2.158611610920893,12.927017512456384,1.590000152587887,-1.3702810540664387,-1.4050002098083496,-5.08121328870061,2.2712128690839144,-3.24310674925448,0.4331063296377806,1.8548309068307063,88.26532399640328,47.93410405310631,1.8381065394461313,9,-0.2049999237060547,1.3900012969970703,3.0224990844726562,1.8199996948242188,-8.11999893188477,4,-0.3098075017252385,-1.7083207502185191,32.130001068115234,1.9687463678493415,31.6200008392334,-1.5423657582516692,31.35000038146973,-0.3098075017252385
7201,2008-09-29,31.0,32.549999237060554,30.26000022888184,31.70000076293945,12548600.0,-0.052856693138777944,-1.1009162271599509,-0.546876117588151,32.18196595501803,34.386482574772366,1.3252503091391858,3.325590781318418,3.9377332178983124,3.858791673718585,13.390724888828547,2.4699993133544886,-1.7676433274985897,-2.86349973678589,-6.627065461984493,0.9000659884127096,-4.745282599385192,-0.9817168741865885,3.226347404160329,27.509279710139765,-10.853831188025822,1.8817828625993003,9,1.1549997329711985,2.7500009536743164,4.969999313354492,3.549999237060547,-5.379999160766602,0,-0.3096774316603138,-1.1780837666239754,32.72999954223633,-1.7083207502185191,32.130001068115234,1.9687463678493415,31.6200008392334,-0.3096774316603138
7202,2008-09-30,30.959999084472656,31.59000015258789,30.649999618530273,31.5,13120200.0,-0.0012903521137852536,1.6111081676768533,0.7714290385338539,28.972770954970798,33.65398837886295,1.0842139383679452,3.1290769504590514,3.966901147211317,3.871152220146037,13.433628994960522,0.9400005340576172,-2.111872768482563,-2.651500606536864,-6.486975744860523,1.1839745317867951,-4.569238175698693,-0.7337630373750343,2.7903866586542563,26.02225712330755,-7.3881847434686385,1.9177375691618295,9,1.1950006484985423,2.79000186920166,5.0425004959106445,3.5900001525878906,-6.5,1,-0.19379845534327467,-1.1009162271599509,31.0,-1.1780837666239754,32.72999954223633,-1.7083207502185191,32.130001068115234,-0.19379845534327467
7203,2008-10-01,29.739999771118164,30.959999084472656,29.59000015258789,30.81999969482422,10942000.0,-0.039405663741326036,1.014706232968833,1.9999964678788906,20.359279971610007,32.19580370126208,2.1860792825628756,4.071073393466349,5.143936791022547,5.059010348156818,14.573464359680848,1.3699989318847656,-2.3302551427081255,-3.5625,-7.6050723362743256,0.48007233627432555,-5.583786168137159,-1.5412138318628372,3.5915397102993367,4.464273550074714,-19.856930704593857,2.0212861681371623,10,2.0799999237060582,3.6750011444091797,6.262499809265137,4.809999465942383,-6.260000228881836,2,-0.20410221054268685,1.6111081676768533,30.959999084472656,-1.1009162271599509,31.0,-1.1780837666239754,32.72999954223633,-0.20410221054268685
7204,2008-10-02,29.1200008392334,30.10000038146973,29.059999465942386,30.09000015258789,10580500.0,-0.020847307890260125,1.101012436301269,0.8981475758126983,20.32450669942115,30.624380537120885,2.4841370801130225,4.461436785494833,5.703532767178281,5.634793308445275,16.25338356814768,1.0400009155273438,-2.48013643875543,-3.8914990425109863,-8.262326587842708,0.4793285028207315,-6.076912815176847,-1.7060852698451257,3.6877231361479588,1.5424512412715894,-16.580142317574147,2.185413772665859,10,1.889998435974121,4.029999732971191,6.814998626708984,5.429998397827148,-5.240001678466797,3,-0.13461538335577694,1.014706232968833,29.739999771118164,1.6111081676768533,30.959999084472656,-1.1009162271599509,31.0,-0.13461538335577694
7205,2008-10-03,27.959999084472656,29.63999938964844,27.85000038146973,29.63999938964844,10833000.0,-0.03983522394676142,1.1309508131207306,1.7319603035242752,21.49954134036126,29.430490442286043,3.196441743018543,5.374838752060867,6.817421044553598,6.744023549286126,17.631443382922267,1.789999008178711,-2.485723985515964,-4.720000743865967,-9.566546671562008,0.12654518383007485,-7.143273707713988,-2.296727780017946,4.2480889693984665,2.3403985060991785,-17.03688916444666,2.42327296384802,10,2.4400014877319336,4.5850019454956055,7.9375,6.590000152587891,-4.369998931884766,4,-0.08941345071031681,1.101012436301269,29.1200008392334,1.014706232968833,29.739999771118164,1.6111081676768533,30.959999084472656,-0.08941345071031681
7206,2008-10-06,27.540000915527344,27.82999992370605,26.170000076293945,27.040000915527344,12181800.0,-0.015021394230966045,2.0740794376843468,-0.29761899355588695,22.242989154848217,28.41556211066133,3.302136440255854,5.4056905739900145,7.19256681970284,7.100073527574601,19.714546049558543,1.789999008178711,-2.561706133131249,-4.716998958587645,-9.813775932889499,0.3797780157142121,-7.265387445738575,-2.1686104714367147,3.883631357311529,25.27676789573349,5.070413619883919,2.5483884871509286,10,2.019999504089352,4.164999961853027,8.269998550415039,7.009998321533203,-3.9000015258789027,0,-0.10639071197429839,1.1309508131207306,27.959999084472656,1.101012436301269,29.1200008392334,1.014706232968833,29.739999771118164,-0.10639071197429839
7207,2008-10-07,26.739999771118164,28.59000015258789,26.63999938964844,28.10000038146973,11195100.0,-0.02904869708839153,-1.4999987773417032,-2.720001220703132,23.84769263317949,27.105289894790843,3.776588298181835,5.836257969182469,7.949745172376275,7.82348036433406,21.45341166801259,1.9500007629394496,-2.7048540412764126,-5.0925001144409165,-10.548273532555228,0.36327330367339883,-7.820386823498076,-2.3646134053837606,3.632906062411724,11.899787324610497,-10.139343099292912,2.7278867090571572,10,2.8200006484985316,4.965001106262207,8.944999694824219,7.809999465942383,-3.739999771118164,1,-0.04188477716796668,2.0740794376843468,27.540000915527344,1.1309508131207306,27.959999084472656,1.101012436301269,29.1200008392334,-0.04188477716796668
7208,2008-10-08,26.18000030517578,27.559999465942386,26.09000015258789,26.10000038146973,12239000.0,-0.02094238858398334,-28.399874115470517,-0.05882344691402073,15.52793694294931,24.441158328794003,3.893182677343532,5.947465937282104,8.438254667655876,8.305885349751762,23.36013324856428,1.4699993133544957,-2.7489861351944356,-5.1739995956420906,-10.857042733428216,0.5090435421440382,-8.015521164535151,-2.332478026749026,3.3523243769069175,2.2443927045108056,-19.15890390166825,2.841521568893064,10,3.340000152587887,5.219999313354492,9.5649995803833,8.369998931884766,-1.6300010681152308,2,-0.06569905273695054,-1.4999987773417032,26.739999771118164,2.0740794376843468,27.540000915527344,1.1309508131207306,27.959999084472656,-0.06569905273695054
7209,2008-10-09,25.28000068664551,27.270000457763672,25.09000015258789,26.88999938964844,13108800.0,-0.03437737234679639,-1.1909553325735809,-20.125002980235976,13.218386919676647,22.019452285781657,4.156417083853945,6.271970851357292,9.244838473182622,9.125303015719322,24.90732397663151,2.1800003051757812,-2.784508881306728,-5.504499340057368,-11.227172223797485,0.21817354368274877,-8.365835781927426,-2.6431628981873097,3.5638590895382265,4.1758366135544085,-15.569049714814359,2.8613364418700593,10,3.539999008178711,5.619998931884762,10.52499961853027,9.269998550415036,-1.8500003814697301,3,-0.07120257498094362,-28.399874115470517,26.18000030517578,-1.4999987773417032,26.739999771118164,2.0740794376843468,27.540000915527344,-0.07120257498094362
7210,2008-10-10,23.21999931335449,26.229999542236328,22.299999237060547,23.86000061035156,28559100.0,-0.08148739388204385,-2.169353232300324,0.3975166537732954,12.212382778227294,19.800609710582684,5.280903720470516,7.715500014439623,11.1794354450949,11.093522235567765,26.8164818203058,3.9300003051757812,-2.99635985396829,-6.922000694274907,-13.019225554785724,-0.824775833764086,-9.970613124530313,-3.8733882640194963,4.873088538110078,14.626390181006999,-7.042353089520104,3.04861243025541,10,3.72500038146973,6.284999847412113,12.650000572204593,11.329999923706058,-0.5699996948242152,4,0.028423766878947765,-1.1909553325735809,25.28000068664551,-28.399874115470517,26.18000030517578,-1.4999987773417032,26.739999771118164,0.028423766878947765
7211,2008-10-13,24.59000015258789,24.809999465942386,23.88999938964844,24.6299991607666,11764800.0,0.05900089921387197,3.600004768376048,0.06249832362276297,22.43066842300385,19.073709429253025,3.247536962281309,5.884832941017034,9.71058170956531,9.651547708094071,29.315866246764354,1.5900001525878977,-3.307275312923011,-5.067999839782715,-11.32034107077957,1.18434139121414,-8.194170455281139,-1.9418292242842874,2.6800003051757812,36.40700448666554,11.892902180159869,3.1261706154984266,10,2.039999008178711,4.914999008178711,11.074999809265137,9.959999084472656,-0.8400001525878906,0,-0.04066693752723538,-2.169353232300324,23.21999931335449,-1.1909553325735809,25.28000068664551,-28.399874115470517,26.18000030517578,-0.04066693752723538
7212,2008-10-14,23.26000022888184,25.959999084472656,22.68000030517578,25.959999084472656,16788000.0,-0.05408702380858177,1.429629755216424,67.50164512898756,18.618615608527307,18.88030227779939,3.7665175015425447,6.756318504134914,10.91101834634971,10.894722483935194,31.10428417933699,3.279998779296875,-3.696141136351244,-5.886999797821041,-12.485089038663755,0.7110894430216739,-9.1860444182424,-2.5879551773996816,3.0159999847412067,18.250968632093915,-6.512062153606802,3.299044620421358,10,2.9399995803832972,6.244998931884762,12.404999732971188,11.289999008178707,-0.25,1,0.01633702308802043,3.600004768376048,24.59000015258789,-2.169353232300324,23.21999931335449,-1.1909553325735809,25.28000068664551,0.01633702308802043
7213,2008-10-15,21.90999984741211,23.399999618530273,21.799999237060547,23.0,14550500.0,-0.05803956870960991,-1.4427461132352384,0.40370393132976923,13.912424679259686,18.167848720003672,4.346064081037163,7.710094087861272,12.076668118933753,12.15858668531331,32.39106203178724,1.6000003814697266,-3.9817346475926136,-6.734500217437745,-13.933934353182266,0.46493391830677666,-10.334217285310004,-3.134783149565486,4.049999237060547,2.0109796307764407,-20.32226563187166,3.5997170678722603,10,3.809999465942383,7.344999313354492,13.755000114440918,12.639999389648438,0.9400005340576207,2,0.049748980382427366,1.429629755216424,23.26000022888184,3.600004768376048,24.59000015258789,-2.169353232300324,23.21999931335449,0.049748980382427366
7214,2008-10-16,23.51000022888184,23.61000061035156,21.549999237060547,22.07999992370605,17071200.0,0.07302603343736269,1.5276073906785776,-1.3119267018272112,19.59103480822786,17.955792438655518,2.0859592941432794,5.665761137859789,10.29614746450687,10.47209765678748,33.76589634108276,2.060001373291012,-4.2387798694774155,-4.667999839782713,-11.931603687321623,2.5956040077561973,-8.299801763552168,-1.0361979160132577,2.4499988555908168,41.880360342149054,26.735093126746104,3.6318019237694545,10,1.5599994659423793,5.619998931884762,12.282500267028805,11.039999008178707,-0.3500003814697301,3,0.044236452490590716,-1.4427461132352384,21.90999984741211,1.429629755216424,23.26000022888184,3.600004768376048,24.59000015258789,0.044236452490590716
7215,2008-10-17,23.29999923706055,24.190000534057614,21.86000061035156,23.5,10533000.0,-0.008932411304841459,1.9493635740291981,-0.1398606435366206,21.774197382570165,17.903704463957958,1.7493913300742463,5.391371059177974,10.337841621713945,10.594468796144003,35.90102528535789,2.3299999237060547,-4.317786735922681,-4.3950008392333935,-11.604224707668298,2.8142230292015107,-7.9996127734508455,-0.7903889050159414,1.777999877929684,39.6825410555727,25.0230230389665,3.604611934217451,10,1.7700004577636683,5.809999465942379,12.492501258850094,11.249999999999996,0.8299999237060511,4,0.0055794451661805855,1.5276073906785776,23.51000022888184,-1.4427461132352384,21.90999984741211,1.429629755216424,23.26000022888184,0.0055794451661805855
7216,2008-10-20,24.6200008392334,24.6299991607666,23.459999084472656,23.8700008392334,7986400.0,0.05665243113284224,2.038974486004459,-3.74998569493989,28.75336262791666,18.44877890781764,-0.031705294666146244,3.6986645162175193,8.819169998605972,9.18643828266098,37.478815148801445,1.3299999237060511,-4.34865414083124,-2.7179992675781257,-9.785400058800782,4.349401523644527,-6.251699663189452,0.8157011280332007,-3.0700016021728516,69.6145512107988,54.0628337415588,3.533700395611327,10,-0.0650014877319336,3.979999542236328,11.172499656677246,9.929998397827148,-0.8100013732910121,0,-0.08001629380791142,1.9493635740291981,23.29999923706055,1.5276073906785776,23.51000022888184,-1.4427461132352384,21.90999984741211,-0.08001629380791142
7217,2008-10-21,24.35000038146973,25.1299991607666,24.229999542236328,24.32999992370605,7835000.0,-0.010966711964258247,-7.181769316132612,0.02666727701823864,30.708670555271738,20.13552708696458,-0.15240598769944214,3.602031799857862,8.87778635053149,9.366105747417304,38.72249437784635,0.8999996185302734,-4.363767272747484,-2.6379997253417926,-9.560666193473313,4.284666742789728,-6.099332959407555,0.8233335087239695,-2.738401145935061,78.21232413632545,58.72760984806872,3.4613332340657608,10,0.05999946594237926,3.4499988555908203,11.30999946594238,10.199998855590817,0.21999931335448863,1,-0.024640672364273475,2.038974486004459,24.6200008392334,1.9493635740291981,23.29999923706055,1.5276073906785776,23.51000022888184,-0.024640672364273475
7218,2008-10-22,23.36000061035156,24.20000076293945,22.75,23.90999984741211,9008400.0,-0.040657074152309125,1.5663706059286515,-27.499332443248086,29.916325421209322,21.990853587134875,0.44198964602405155,4.154487026409306,9.62828952815482,10.25766160094759,40.038808461956,1.6000003814697301,-4.417770717929567,-3.2149994850158734,-9.95734480177973,3.5273458317479793,-6.5861721433978,0.15617317336605296,-1.6076653778076135,50.55869865542564,27.614528347085084,3.371172658381927,10,0.5299987792968786,4.4399986267089915,11.74499893188477,11.189998626708988,1.3799991607666051,2,-0.014982892650894142,-7.181769316132612,24.35000038146973,2.038974486004459,24.6200008392334,1.9493635740291981,23.29999923706055,-0.014982892650894142
7219,2008-10-23,23.32999992370605,23.81999969482422,22.26000022888184,23.70000076293945,9448600.0,-0.0012842759358582256,4.114763222487929,0.6727297317917268,32.475406979103056,24.242300720565517,0.1858364346629351,3.6800908344494907,9.419632270498763,10.18437205848429,41.88232096046079,1.5599994659423793,-4.480587663465791,-2.8050001144409222,-9.158304866749202,3.5483046378673535,-5.98165249059506,0.37165226171321564,-1.4425581340331988,44.954127370114996,18.602170901622152,3.1766523761541383,10,0.4249992370605504,4.469999313354499,11.23499965667725,11.264999389648441,-0.27000045776366477,3,-0.02057434821285986,1.5663706059286515,23.36000061035156,-7.181769316132612,24.35000038146973,2.038974486004459,24.6200008392334,-0.02057434821285986
7220,2008-10-24,22.59000015258789,23.13999938964844,21.559999465942386,21.790000915527344,11002300.0,-0.031718807266957305,-1.5079321348341963,-2.16215519596674,31.707322918340708,25.27304010893628,0.9242696968617317,3.8171860915030535,9.899395145233115,10.815729915118425,44.4531765284342,1.7700004577636648,-4.4500005375587754,-3.037999916076661,-8.76261550709026,2.686615674936938,-5.900307711583459,-0.17569212056986316,2.539999008178711,28.851562316344143,2.2659637753384345,2.8623077955067986,10,1.164999008178711,5.20999908447266,11.97499942779541,12.114998817443848,1.0599994659423828,4,0.025232390038692376,4.114763222487929,23.32999992370605,1.5663706059286515,23.36000061035156,-7.181769316132612,24.35000038146973,0.025232390038692376
7221,2008-10-27,21.399999618530273,22.899999618530273,21.280000686645508,21.920000076293945,10238400.0,-0.05267819946965746,-3.263164499144201,-0.6500011920940324,30.81897295895969,26.62863537009543,1.8038792595307456,4.480837509144585,10.806419160674473,11.88331760218066,46.50267007669317,1.6199989318847656,-4.332613460848862,-3.7480004310607917,-9.178381179290199,1.6823803171686151,-6.463190805175497,-1.0328100569460865,3.6585995483398435,3.1168566089408616,-24.280190894635904,2.715190374114704,10,1.8050003051757812,5.720000267028809,13.164999961853027,13.369999885559082,2.6200008392333984,0,0.12757007434114254,-1.5079321348341963,22.59000015258789,4.114763222487929,23.32999992370605,1.5663706059286515,23.36000061035156,0.12757007434114254
7222,2008-10-28,24.959999084472656,24.979999542236328,21.8700008392334,22.38999938964844,14607400.0,0.16635511819634696,1.3831402112844857,-4.942302754649152,46.394796682567254,30.237787814907378,-1.6646740341650919,0.4725114803559407,7.003812055489895,8.239045348744135,48.05417465227138,3.5799999237060547,-3.9173132299181503,0.1119990348815918,-4.579065891178743,4.803063960941927,-2.2335334281485757,2.4575314979117593,-3.6799983978271484,99.45944692027538,66.03536469576028,2.345532463030167,10,-1.7549991607666016,2.1550016403198207,9.53499984741211,9.8100004196167,-0.4899997711181676,1,-0.046073704355449,-3.263164499144201,21.399999618530273,-1.5079321348341963,22.59000015258789,4.114763222487929,23.32999992370605,-0.046073704355449
7223,2008-10-29,23.670000076293945,25.01000022888184,23.65999984741211,24.75,9133000.0,-0.051682654466970956,-1.4545452969133972,-0.42023348324946996,45.34950858515983,33.09984045678871,-0.11037102730152526,1.3538579282161187,8.054745146922723,9.434977688323158,49.08352677087855,1.3500003814697301,-3.7352689286815206,-0.8744999885559075,-4.982072098038525,3.2330721209267104,-2.9282860432972164,1.1792860661854014,-2.3899993896484375,64.07505852441759,25.837940776012893,2.0537860547413094,10,-0.4650001525878906,3.4450006484985316,10.512499809265137,10.88499927520752,2.2700004577636683,2,0.03802279744948733,1.3831402112844857,24.959999084472656,-3.263164499144201,21.399999618530273,-1.5079321348341963,22.59000015258789,0.03802279744948733
7224,2008-10-30,25.20000076293945,25.3799991607666,24.60000038146973,24.63999938964844,9733900.0,0.06463881207072042,-1.4374985098824755,-0.5185198267138258,55.8998835471901,36.8915833639687,-1.5370744983943823,-0.5110804043207828,6.316581420972653,7.817574827898124,49.79631722106105,1.7099990844726562,-3.306850327317253,0.8515007019042926,-2.6689316822228264,4.371933086031412,-0.9087154901592669,2.611716893967852,-3.770800094604489,95.60979354106375,52.13944478390973,1.760216192063559,10,-1.8700008392333949,1.9149999618530273,8.777499198913578,9.224998474121097,1.1199989318847692,3,-0.018254007059308908,-1.4545452969133972,23.670000076293945,1.3831402112844857,24.959999084472656,-3.263164499144201,21.399999618530273,-0.018254007059308908
7225,2008-10-31,25.459999084472656,26.07999992370605,24.90999984741211,25.149999618530273,9369400.0,0.010317393399272179,-1.9620292283437102,0.5535691173765916,52.776001345733484,39.560765443726126,-1.6298515206694404,-1.0202861928880402,5.834254297760964,7.4768664195798635,49.80398251650063,1.1700000762939418,-2.6232068010980605,1.2364990234374993,-1.9006758604035454,4.373673907278544,-0.3320884184830213,2.80508646535802,-3.793750506591799,87.08331379625228,40.9548010347327,1.5685874419205221,10,-1.779998779296875,1.6550016403198207,8.26250171661377,8.96500015258789,0.46000099182128906,4,-0.09426550293923475,-1.4374985098824755,25.20000076293945,-1.4545452969133972,23.670000076293945,1.3831402112844857,24.959999084472656,-0.09426550293923475
7226,2008-11-03,24.61000061035156,25.85000038146973,24.3799991607666,25.440000534057614,6584500.0,-0.03338564433175839,-1.2790666727780726,-2.677423721305121,54.44371406848496,42.19799250074982,-0.8732525962203432,-0.42272415387726525,6.43972582023023,8.238316976124853,49.25682612009301,1.4700012207031286,-2.1079626836988687,0.5330005645751932,-2.1996412789401774,3.2656424080905637,-0.8333203571824903,1.8993214863328767,-2.5906519248046855,65.08314410860197,14.790981951435995,1.366320921757685,11,-0.9300003051757777,2.304999351501472,8.712499618530277,9.814998626708988,1.7399997711181712,0,-0.039008572450724976,-1.9620292283437102,25.459999084472656,-1.4374985098824755,25.20000076293945,-1.4545452969133972,23.670000076293945,-0.039008572450724976
7227,2008-11-04,25.6200008392334,25.940000534057614,24.8799991607666,25.31999969482422,6958700.0,0.041040235832298544,1.2553207894795675,-0.3614471951631473,62.49158551016179,45.81746584396676,-1.8820788280175016,-1.6031272617450831,5.221229817848396,7.131809624295002,49.37654120699611,1.3299999237060547,-1.620697498947962,1.5990007400512702,-0.9431238746627209,4.141125354765261,0.3279384326942747,2.870063047408266,-3.275800054633791,80.99177396816,23.57648162127809,1.2710623073569949,11,-1.9400005340576172,0.8149995803833008,7.3324995040893555,8.434998512268066,0.5799999237060511,1,-0.0624512228360099,-1.2790666727780726,24.61000061035156,-1.9620292283437102,25.459999084472656,-1.4374985098824755,25.20000076293945,-0.0624512228360099
7228,2008-11-05,24.459999084472656,25.56999969482422,24.34000015258789,25.3799991607666,6550700.0,-0.04527719425302923,-1.1206926318662618,-3.0666552226185253,53.29631762632144,48.13090036032436,-0.6142255290843046,-0.609858402554849,6.154312972999723,8.187738787807419,49.37599587084278,1.2800006866455078,-1.32652701108238,0.5249990463256822,-1.8181839621900338,2.868182054841398,-0.6465924579321758,1.6965905505835401,-1.8169343687445334,6.896491245378256,-50.315811175009735,1.1715915042578575,11,-0.779998779296875,1.6600008010864258,8.492501258850098,9.595000267028809,1.6900005340576172,2,0.0004088401167676725,1.2553207894795675,25.6200008392334,-1.2790666727780726,24.61000061035156,-1.9620292283437102,25.459999084472656,0.0004088401167676725
7229,2008-11-06,23.479999542236328,24.81999969482422,23.29999923706055,24.25,6979900.0,-0.04006539570389589,-1.6902637539961554,0.8369569499010044,50.59288636876511,50.22929629926041,0.43503795454059,0.2407169933231117,6.9009991400792,9.065213448409203,49.169578260011626,1.5200004577636683,-1.087797968647628,-0.36500043869018484,-2.6275516258963627,1.897550748515993,-1.4962760322932738,0.7662751549129041,-0.5619800098699699,6.47482952218173,-50.76735876817316,1.1312755936030887,11,0.20000076293945312,2.210000991821289,9.137500762939453,10.239999771118164,2.3000011444091832,3,0.10477006131947242,-1.1206926318662618,24.459999084472656,1.2553207894795675,25.6200008392334,-1.2790666727780726,24.61000061035156,0.10477006131947242
7230,2008-11-07,23.8799991607666,24.239999771118164,23.34000015258789,23.57999992370605,5775400.0,0.017035759213314572,-1.307694941116632,-0.38960916715795774,47.40532340263546,52.07222412633549,0.26515168154744373,-0.11310059142178375,6.227548684257982,8.573554338534322,48.15446806668865,0.8999996185302734,-0.7308999963828384,0.0019991874694831324,-2.241340617053801,2.2453389919927673,-1.1196707147921572,1.1236690897311234,-0.7090211970930689,21.969683286360002,-32.31506289705704,1.1216699022616414,11,0.095001220703125,1.580000877380371,8.200000762939453,9.574999809265137,2.6000003814697266,4,0.10217758039398883,-1.6902637539961554,23.479999542236328,-1.1206926318662618,24.459999084472656,1.2553207894795675,25.6200008392334,0.10217758039398883
7231,2008-11-10,23.59000015258789,24.36000061035156,23.270000457763672,23.920000076293945,5143000.0,-0.012144012494571643,-1.2474245859379074,-1.100002543137965,47.33893418991292,52.17712829381834,1.0040589429699303,0.10344326118987368,6.237990495255207,8.764327202902095,47.04701481649316,1.090000152587887,-0.4321767170100266,-0.2379998207092271,-2.4589869727169784,1.9829873312985242,-1.3484933967131028,0.8724937552946486,2.4899997711181605,11.985006954321516,-37.65073187934871,1.1104935760038763,11,1.0850000381469727,1.3450002670288086,7.882500648498535,9.25999927520752,2.1399993896484375,0,0.09877066166319826,-1.307694941116632,23.8799991607666,-1.6902637539961554,23.479999542236328,-1.1206926318662618,24.459999084472656,0.09877066166319826
7232,2008-11-11,23.63999938964844,24.290000915527344,22.989999771118164,23.40999984741211,5272800.0,0.002119509823532706,-1.4299093741755617,-0.6969684709418367,51.04947097512156,52.81045744825852,0.8349284034946578,0.08787782294547597,5.917113508617543,8.620293029717697,45.634836784632945,1.3000011444091797,-0.036937716629921624,-0.20700054168700888,-2.413985825603266,1.9999847422292483,-1.3104931836451392,0.8964921002711215,2.3838005447387616,25.1937844089771,-23.320357037764733,1.103492641958129,11,0.8950004577636683,1.2950010299682582,6.992501258850094,8.369999885559078,2.100000381469723,1,0.11463625472883687,-1.2474245859379074,23.59000015258789,-1.307694941116632,23.8799991607666,-1.6902637539961554,23.479999542236328,0.11463625472883687
7233,2008-11-12,23.0,23.559999465942386,22.78000068664551,23.26000022888184,5827300.0,-0.02707273291761103,-1.2285715842736349,-1.1304380276317296,48.817204154056405,52.023493071243664,1.5308822326799678,0.8576989270288458,6.275792480180364,9.167489084741781,43.987977031786215,0.8599987030029297,0.48766511568537396,-0.901499938964843,-2.9556233272635595,1.1526234493338734,-1.9285616331141995,0.1255617551845134,2.902447927856443,10.784285309574832,-36.60299037208743,1.0270616941493573,11,1.4300003051757812,1.4200000762939453,7.632500648498535,9.00999927520752,3.079999923706051,2,0.13913046795388917,-1.4299093741755617,23.63999938964844,-1.2474245859379074,23.59000015258789,-1.307694941116632,23.8799991607666,0.13913046795388917
7234,2008-11-13,24.54999923706055,24.70000076293945,22.350000381469727,23.170000076293945,9847600.0,0.06739127117654564,1.79761581734891,-5.307684407438594,56.63956576530196,52.45277800675128,-0.1352377604845607,-0.6433775969145543,4.488276881905744,7.544094186197189,41.83358588910503,2.350000381469723,0.5464310294975121,0.5964993476867697,-1.4685205027581496,2.661519198131689,-0.43601057753568995,1.6290092729092294,1.1651018563232363,93.61695738172237,42.07219294242312,1.0325099252224597,11,-0.40499877929687855,-0.2749986648559606,5.910000801086422,7.420000076293942,0.4300003051757777,3,0.06517313365347777,-1.2285715842736349,23.0,-1.4299093741755617,23.63999938964844,-1.2474245859379074,23.59000015258789,0.06517313365347777
7235,2008-11-14,23.43000030517578,24.8799991607666,23.399999618530273,24.040000915527344,9574000.0,-0.045621139172746905,-3.4178960014120032,-0.44202969660698943,56.909467893620004,52.72675065398852,0.7448527260491602,0.513170578384063,5.364131117484455,8.584078290762925,40.04736693157734,1.4799995422363281,0.7030307073333297,-0.5299996376037583,-2.5871618048506164,1.5271625296430997,-1.5585807212271874,0.4985814460196707,2.0158927312548798,42.6877646164795,-14.363880268887854,1.0285810836234288,11,0.7150001525878906,0.3249998092651367,6.429999351501465,8.039999008178711,0.6499996185302699,4,0.10029877724545333,1.79761581734891,24.54999923706055,-1.2285715842736349,23.0,-1.4299093741755617,23.63999938964844,0.10029877724545333
7236,2008-11-17,22.649999618530273,23.420000076293945,22.59000015258789,23.09000015258789,6921800.0,-0.03329068188160467,-1.9642882687729266,0.7213116291867824,40.30226446114494,50.26127053743109,1.3606790574791603,1.1995162630715512,5.840434233112077,9.295801002078015,38.715455435317836,0.8400001525878906,0.4996550587122499,-1.2115002632141127,-3.323523802352561,0.9005232759243356,-2.267512032783337,-0.1554884936448886,2.5482220055035114,11.857683075401372,-38.18433788997022,1.0560117695692242,11,1.3100004196166992,1.0300006866455078,5.574999809265137,7.424999237060547,1.4600009918212855,0,0.16909492221680567,-3.4178960014120032,23.43000030517578,1.79761581734891,24.54999923706055,-1.2285715842736349,23.0,0.16909492221680567
7237,2008-11-18,23.75,23.78000068664551,22.5,22.59000015258789,8491800.0,0.04856513907266469,1.0983596818170385,-2.636360089645277,50.341296733924594,49.93293488272033,-0.036293138162630356,0.05508483234083883,4.468080009143421,8.13178887652122,37.64749901212138,1.2800006866455114,0.35501089585134693,-0.08149986267089915,-2.181317185773814,2.0183174604320158,-1.1314085242223584,0.9684087988805601,1.2203639246286606,55.33598000072374,6.777028996778725,1.0499086615514577,11,-0.13500022888183594,-0.06999969482421875,4.317499160766602,6.32499885559082,0.06999969482421875,1,0.08336840177837179,-1.9642882687729266,22.649999618530273,-3.4178960014120032,23.43000030517578,1.79761581734891,24.54999923706055,0.08336840177837179
7238,2008-11-19,23.01000022888184,24.59000015258789,22.989999771118164,23.559999465942386,9959000.0,-0.031157885099712068,-4.423728703973038,-0.4741373356966921,39.98169433021584,48.753913545103735,0.532379442329912,0.8089966936904496,4.9047479957999265,8.81016891581859,35.83756131601098,1.6000003814697266,0.21245981296076621,-0.8039996147155719,-2.9260780816630927,1.3180788522319489,-1.8650388481893323,0.2570396187581885,1.7507346122941065,26.086963077331482,-15.83793322292437,1.0610392334737604,11,0.6049995422363246,0.6700000762939418,4.84249925613403,7.064998626708981,0.639999389648434,2,0.11864404672233198,1.0983596818170385,23.75,-1.9642882687729266,22.649999618530273,-3.4178960014120032,23.43000030517578,0.11864404672233198
7239,2008-11-20,22.85000038146973,24.18000030517578,22.6299991607666,22.809999465942386,11340400.0,-0.006953491778382448,-6.749976158232902,-0.07272903820944798,37.95014016287675,47.70333762957499,0.6633771414583833,0.9815151726579963,4.723643973865645,8.908270404639598,33.8694899702581,1.5500011444091797,-0.17708606772589874,-0.9399994850158642,-3.095716481720764,1.2157175116890357,-2.017857983368316,0.13785901333658757,1.7399997711181605,14.705903566663208,-20.618334697117106,1.0778584983524504,11,0.764999389648434,0.8299999237060511,4.637498855590817,6.97499847412109,1.0900001525878835,3,0.14135665156731014,-4.423728703973038,23.01000022888184,1.0983596818170385,23.75,-1.9642882687729266,22.649999618530273,0.14135665156731014
7240,2008-11-21,23.15999984741211,23.420000076293945,21.5,23.420000076293945,12862900.0,0.013566716007312296,13.769218354546455,-6.499856952126645,42.95431889469396,47.21615815232843,0.2687691944008641,0.7551237551103185,4.088452740060969,8.554152656805421,31.82546356756099,1.9200000762939453,-0.3233417911045109,-0.658500003814698,-2.7618534983944656,1.4448534907650696,-1.7101767511045836,0.3931767434751876,1.4300003051757812,53.72167525693652,21.24625988724958,1.0516767472898847,11,0.029999732971191406,0.5200004577636719,3.939999580383301,6.539999008178711,1.510000228881836,4,0.0785837524531583,-6.749976158232902,22.85000038146973,-4.423728703973038,23.01000022888184,1.0983596818170385,23.75,0.0785837524531583
7241,2008-11-24,24.1299991607666,24.559999465942386,22.76000022888184,23.440000534057614,10982800.0,0.04188252675929438,1.322580803941681,-2.653838535744429,42.7316964244178,46.291960980028016,-0.6890352907022255,0.00014311827612800698,2.855856619195947,7.544269611883401,29.277082584994773,1.7999992370605469,-0.33105713523416114,0.17499933242797994,-1.595501590104778,1.9455002549607379,-0.7102511288383972,1.0602497936943571,-2.6299991607666016,85.11323724576401,56.3468879688899,0.8852504612663786,11,-0.9399995803833008,-0.4499988555908203,2.9600000381469727,5.569999694824219,1.4200000762939489,0,-0.0020720778615627156,13.769218354546455,23.15999984741211,-6.749976158232902,22.85000038146973,-4.423728703973038,23.01000022888184,-0.0020720778615627156
7242,2008-11-25,23.809999465942386,24.96999931335449,23.13999938964844,24.690000534057614,9826700.0,-0.013261488021288792,1.5416689846272877,-1.2753664051658675,46.54622728839922,46.039630217177226,-0.38262190367295545,0.24197654950052794,2.929594891965369,7.818128097824829,28.22806238286031,1.8299999237060476,-0.31964941363289157,-0.08750038146972372,-1.794117586315462,1.6191168233760145,-0.940808983892591,0.7658082209531436,-2.3099994659423864,66.57060296963813,33.59048572672441,0.8533086024228688,11,-0.5749998092651403,-0.12999916076660512,2.7675004005432093,5.889999389648434,3.0300006866455043,1,0.012599796351876913,1.322580803941681,24.1299991607666,13.769218354546455,23.15999984741211,-6.749976158232902,22.85000038146973,0.012599796351876913
7243,2008-11-26,24.56999969482422,24.65999984741211,23.239999771118164,23.5,6654100.0,0.031919371941563135,1.2720001220703125,-1.2159072682899439,55.930363263987985,45.96082993925345,-1.0018528662143567,-0.4713048851357371,1.9760887878627997,7.012903853319724,27.145228882211203,1.4200000762939453,-0.265715131211568,0.6274998664855964,-1.1011793239674859,2.3561790569386787,-0.2368397287409465,1.4918394617121393,-2.931199722290039,88.47263119070806,49.9859330576504,0.8643395952265417,11,-1.3350000381469727,-0.8899993896484375,1.5349998474121094,5.129999160766602,2.1399993896484375,2,-0.0305250309041718,1.5416689846272877,23.809999465942386,1.322580803941681,24.1299991607666,13.769218354546455,23.15999984741211,-0.0305250309041718
7244,2008-11-28,24.739999771118164,24.899999618530273,24.420000076293945,24.420000076293945,2564500.0,0.006919010110112422,-2.0,0.29906522064643093,54.79911308241752,45.726346071342064,-1.2762817054767943,-0.7141488450393538,1.5821991751253748,6.7950157384877485,26.22680411067144,0.4799995422363281,-0.2728798712630578,0.8204999923706069,-0.8489589993698061,2.48995898411102,-0.014229503499599616,1.6552294882408134,-2.9679518249511716,93.37176980551097,50.614841150446416,0.8347294958702068,11,-1.505000114440918,-1.0599994659423828,1.1049995422363281,4.959999084472656,2.2900009155273473,4,-0.04405821191075243,1.2720001220703125,24.56999969482422,1.5416689846272877,23.809999465942386,1.322580803941681,24.1299991607666,-0.04405821191075243
7245,2008-12-01,23.059999465942386,24.479999542236328,22.959999084472656,24.479999542236328,7028200.0,-0.06790623770081983,1.1408456001364695,-4.437504470352611,47.43960936012765,46.51938439345126,0.3863425723805136,0.8188113868983145,3.01030356019702,8.39771212583398,26.100420704005728,1.7800006866455078,-0.23169831285734688,-0.7395003318786593,-2.2829957541053005,0.803995090347982,-1.51124804299198,0.032247379234661366,-1.1600334650878956,13.574631734842226,-31.708454749847533,0.7717477111133204,12,0.17500019073485973,0.6200008392333949,2.717499732971188,6.639999389648434,3.7800006866455043,0,0.038161365502844546,-2.0,24.739999771118164,1.2720001220703125,24.56999969482422,1.5416689846272877,23.809999465942386,0.038161365502844546
7246,2008-12-02,23.649999618530273,23.90999984741211,22.770000457763672,22.979999542236328,7899300.0,0.02558543652437062,-1.0917453667977315,-0.4718310142930263,50.045914743773295,46.48656417232334,-0.05240065055643228,0.16148202820724578,2.208755261053412,7.7421553427783465,25.771763803725,1.1399993896484375,-0.4394286152865092,-0.10150012969970845,-1.5978574402406878,1.3948571808412709,-0.8496787849701981,0.6466785255707812,-1.6272322851757828,39.999982660458016,-7.501053094274354,0.74817865527049,12,-0.41499996185302734,0.030000686645507812,2.127499580383301,6.049999237060547,2.5,1,0.043128984110616164,1.1408456001364695,23.059999465942386,-2.0,24.739999771118164,1.2720001220703125,24.56999969482422,0.043128984110616164
7247,2008-12-03,24.020000457763672,24.26000022888184,23.0,23.0,8633700.0,0.015644856033887322,-1.4705875753121949,1.522388569574092,54.802262525193356,48.13329397176528,-0.4247401830280637,-0.35261140365926025,1.64036159556278,7.311596658256871,25.393159747440784,1.2600002288818395,-0.5679276923419607,0.34850072860717773,-0.8730988221759084,1.5701002793902639,-0.26229904678436355,0.959300503998719,-1.8793438452091813,58.685469131833656,6.269850256651708,0.6107997753915426,12,-0.7850008010864258,-0.23000049591064453,1.1424994468688965,5.544999122619629,1.8799991607666016,2,0.06369686719978218,-1.0917453667977315,23.649999618530273,1.1408456001364695,23.059999465942386,-2.0,24.739999771118164,0.06369686719978218
7248,2008-12-04,24.46999931335449,24.90999984741211,23.6299991607666,23.75,8774700.0,0.01873434000894747,-1.6666653421203734,0.7058813629682784,49.579832269498745,49.425481983612165,-0.721759471145365,-0.8451541463180519,0.9844042559736401,6.805756269610587,24.566281035278635,1.2800006866455078,-0.3517900981162754,0.797999572753902,-0.42496630439199023,2.020965449899794,0.18651663418095765,1.4094825113268463,-2.2161689927679973,79.4392215163246,30.903688087188982,0.6114829385729461,12,-1.2349996566772425,-0.6799993515014613,0.6900010108947789,5.095000267028812,1.6000003814697301,3,0.09685332675673486,-1.4705875753121949,24.020000457763672,-1.0917453667977315,23.649999618530273,1.1408456001364695,23.059999465942386,0.09685332675673486
7249,2008-12-05,25.940000534057614,26.0,23.70000076293945,24.1200008392334,10509200.0,0.06007361103197395,1.3711349125666872,2.527779764601173,62.71529896382861,51.62114643573824,-1.907995451976479,-2.236052341592117,-0.6951616710280284,5.269053407509617,22.976114157610855,2.2999992370605504,-0.3187420158917078,2.145000743865964,0.5616199785338942,3.7283815091980337,1.3533103611999273,2.9366911265320006,-3.577523453760403,98.14243113171327,46.848540888362365,0.7916903826660349,12,-1.5600004196166957,-2.1500005722045863,-0.7800002098083461,3.4499998092651403,0.19999885559082742,4,0.02968382939715375,-1.6666653421203734,24.46999931335449,-1.4705875753121949,24.020000457763672,-1.0917453667977315,23.649999618530273,0.02968382939715375
7250,2008-12-08,26.31999969482422,26.709999084472656,25.75,26.690000534057614,9898100.0,0.014649157785008082,3.682945891503882,-0.2032971985026247,69.37698174443666,54.58173369351811,-2.0032754065825635,-2.5548696152920343,-1.3039733883832412,4.811111345983818,21.427200943294217,0.9599990844726562,-0.06656716728440415,2.4029998779296875,0.45745603172230886,4.348543724137066,1.4302279548259982,3.375771801033377,-3.7392712393448413,90.1015348836759,32.42219216594238,0.97277192310369,12,-1.5799999237060547,-2.2150001525878906,-1.0974993705749512,2.9400014877319336,0.5799999237060547,0,0.026975721886536075,1.3711349125666872,25.940000534057614,-1.6666653421203734,24.46999931335449,-1.4705875753121949,24.020000457763672,0.026975721886536075
7251,2008-12-09,25.920000076293945,26.649999618530273,25.729999542236328,26.15999984741211,8402600.0,-0.01519755407174006,-1.9677381644562988,0.6486465587900282,62.37172425867308,56.340122245770765,-1.4780999691225674,-2.077896984980896,-1.086380387459581,5.132126540152711,19.896868725906913,0.9200000762939453,0.23751533962452243,1.88650026321411,-0.24660004284757164,4.0196005692757915,0.8199501101832709,2.953050416244949,-3.0089299704951067,78.70622093991696,19.874104737740083,1.0665501530308406,12,-1.1800003051757812,-1.8150005340576172,-0.5224995613098145,3.340001106262207,0.9899997711181641,1,0.03549382999945916,3.682945891503882,26.31999969482422,1.3711349125666872,25.940000534057614,-1.6666653421203734,24.46999931335449,0.03549382999945916
7252,2008-12-10,26.35000038146973,26.5,25.8799991607666,26.09000015258789,4688500.0,0.016589517897766415,1.2142908232601388,-1.0833353201567355,69.73995575672151,57.87452141163005,-1.6873542110076372,-2.4184565362981196,-1.6962619520814712,4.630269208938902,18.158341826481088,0.6200008392333984,0.48104165717746383,2.1810005187988324,-0.17907005913771812,4.541071096735383,1.0009652298305554,3.3610358077671094,-3.135015957376986,88.31173013245557,24.290903309426184,1.1800352889682761,12,-1.610000610351566,-2.245000839233402,-1.0525002479553258,2.9100008010864222,-0.4099998474121165,2,-0.007590161671500506,-1.9677381644562988,25.920000076293945,3.682945891503882,26.31999969482422,1.3711349125666872,25.940000534057614,-0.007590161671500506
7253,2008-12-11,26.20000076293945,27.01000022888184,26.07999992370605,26.34000015258789,5937400.0,-0.005692585061052413,-3.8947246900566643,-0.5384587169423825,69.82249014893796,59.54378553013231,-1.4324622419124218,-2.125399194407006,-1.6922651219635263,4.698028134631084,16.355731962840963,0.9300003051757884,0.6694253835713297,1.87100086212158,-0.587222120990397,4.329223845233557,0.6418893705655897,3.10011235367757,-2.705415166016312,75.52871309265377,5.0521868276797335,1.2291114915559889,12,-1.3100004196166957,-1.9450006484985316,-1.1425004005432093,3.0600004196167028,0.12999916076660156,3,-0.011450425025694488,1.2142908232601388,26.35000038146973,-1.9677381644562988,25.920000076293945,3.682945891503882,26.31999969482422,-0.011450425025694488
7254,2008-12-12,26.149999618530273,26.270000457763672,25.34000015258789,26.0,6476300.0,-0.0019084405707310292,3.7692164735686373,-1.0714305177111445,68.25396566632955,61.85649178637697,-1.2979079488506713,-2.0547311625108335,-1.7718705682012725,4.6600324204820645,15.297994907989281,0.9300003051757812,0.844281318670344,1.740999698638916,-0.848159291786498,4.33015868906433,0.4464202034262108,3.0355791938516212,-2.303872558411264,48.502959816620326,-23.09768781890204,1.2945794952127063,12,-1.2599992752075195,-1.8949995040893555,-1.2499995231628418,3.110001564025879,0.649999618530277,4,-0.0030592705496395034,-3.8947246900566643,26.20000076293945,1.2142908232601388,26.35000038146973,-1.9677381644562988,25.920000076293945,-0.0030592705496395034
7255,2008-12-15,25.78000068664551,26.35000038146973,25.51000022888184,26.25,5384500.0,-0.014149098940046456,1.5074628565246708,-3.133336724183947,60.86957505077472,63.059120709377126,-0.5604374322731935,-1.5806920524562358,-1.5010538089699494,4.953360064795849,14.359444123685334,0.8400001525878906,0.8564512684072554,1.2535007476806683,-1.361752609725304,3.8687541050866407,-0.05412593102231966,2.5611274263836563,-1.617486309650218,26.347336165041767,-41.74529957020307,1.3076266787029869,12,-0.7750005722045934,-1.5250005722045934,-1.0950002670288121,3.480000495910641,1.1499996185302699,0,0.013964262739116773,3.7692164735686373,26.149999618530273,-3.8947246900566643,26.20000076293945,1.2142908232601388,26.35000038146973,0.013964262739116773
7256,2008-12-16,26.479999542236328,26.540000915527344,25.31999969482422,25.979999542236328,8361400.0,0.027152786537877338,2.9354703747000555,-1.063831341436203,66.75031559802085,64.38668216191351,-0.9127722619300869,-2.085994965924396,-2.280605843066475,4.183494730076212,12.8858244306425,1.220001220703125,0.8927027042923079,1.7619996070861816,-0.8355427683493915,4.359541982521755,0.4632284193683951,3.060770794803968,-2.0327365800523793,68.63902253492182,0.33924230401936484,1.298771187717787,12,-1.1599998474121094,-2.22499942779541,-1.7624993324279785,2.780001640319824,0.3199996948242223,1,0.01586103034571562,1.5074628565246708,25.78000068664551,3.7692164735686373,26.149999618530273,-3.8947246900566643,26.20000076293945,0.01586103034571562
7257,2008-12-17,25.729999542236328,26.38999938964844,25.54999923706055,26.07999992370605,7905700.0,-0.02832326332950763,-1.366194307512549,-0.700000762939446,57.28643204039363,65.24297102534629,0.11767462281982333,-1.2438241996547639,-1.5947239275335505,4.864625272809569,11.652965100036916,0.9300003051757777,1.1390811354554558,0.9129996299743652,-1.6801258884848416,3.506125148433572,-0.38356312925523994,2.2095623892039704,-1.02646285338259,24.260338334196668,-39.77389733679882,1.2965627592296038,12,-0.3749990463256836,-1.4749994277954102,-0.9249992370605469,3.530001640319824,1.2700004577636719,2,0.04586087548267481,2.9354703747000555,26.479999542236328,1.5074628565246708,25.78000068664551,3.7692164735686373,26.149999618530273,0.04586087548267481
7258,2008-12-18,25.739999771118164,26.190000534057614,25.40999984741211,25.8700008392334,6923500.0,0.00038866028215123194,1.0259746050304528,0.3714312183584868,56.41025703726129,64.54241081128325,0.3428203037371027,-1.0949518399562557,-1.6519947947552076,4.774576245451449,11.025193096930685,0.7800006866455043,1.3315972587105023,0.7864998817443833,-1.6909547029998144,3.263954466488581,-0.45222741062771377,2.0252271741164805,-0.8058167282616147,34.42620131575656,-24.827253849457563,1.2387272923720982,12,0.4250001907348633,-1.484999656677246,-1.0049996376037598,3.5200014114379883,2.149999618530277,3,0.007770037479326808,-1.366194307512549,25.729999542236328,2.9354703747000555,26.479999542236328,1.5074628565246708,25.78000068664551,0.007770037479326808
7259,2008-12-19,26.07999992370605,26.57999992370605,25.43000030517578,26.57999992370605,12497300.0,0.01320901925451401,3.5999984741210795,3.8461222453710495,73.37461985886796,64.98659282399784,0.027678146792819547,-1.2443602796798316,-2.0072752556745677,4.350741869444189,10.241014425344726,1.1499996185302699,1.461619258940651,0.965000057220454,-1.3509450420260372,3.280945156466945,-0.19297249240279157,2.1229726068436996,-0.938235162246972,60.31746752588154,-4.519318986173403,1.157972549623246,12,0.08500003814697621,-1.8249998092651332,-1.6549997329711879,3.180001258850101,1.80999946594239,4,0.009585889598594521,1.0259746050304528,25.739999771118164,-1.366194307512549,25.729999542236328,2.9354703747000555,26.479999542236328,0.009585889598594521
7260,2008-12-22,24.979999542236328,25.35000038146973,24.31999969482422,25.0,9989000.0,-0.04217792886072258,1.8611081676768348,0.04000091552734375,59.54088991915523,64.67205567516251,1.0254468563945558,-0.0010740740295318574,-0.8692421681955267,5.356626741015184,8.90963678217958,1.7600002288818324,1.6155423738074504,-0.22600030899047852,-2.3538946552225397,1.9018940372415827,-1.2899474821065091,0.8379468641255521,2.0300006866455114,29.203530113740467,-37.173192065349454,1.0639471731160306,12,0.6850004196166992,-0.7249994277954102,-0.7699990272521973,4.015000343322754,2.4300003051757812,0,0.07285827574764192,3.5999984741210795,26.07999992370605,1.0259746050304528,25.739999771118164,-1.366194307512549,25.729999542236328,0.07285827574764192
7261,2008-12-23,24.07999992370605,25.149999618530273,23.84000015258789,25.09000015258789,6196100.0,-0.03602880844767642,1.3185848475385902,50.49885561701334,50.399996541340236,62.523171317897926,1.8293724598111432,0.9433539129674173,0.014950255192520245,6.162868445065552,8.55099176559384,1.3099994659423828,1.4797149542077577,-1.1234999656677296,-3.2568275621541893,1.0098276308187302,-2.1901637639109595,-0.056836167424499706,2.8762002944946374,8.759116465919249,-56.170184482651564,1.0666637982432308,12,1.3450002670288121,0.17500019073486683,-0.1299996376037562,4.914999961853031,2.9400005340576207,1,0.11835549794433309,1.8611081676768348,24.979999542236328,3.5999984741210795,26.07999992370605,1.0259746050304528,25.739999771118164,0.11835549794433309
7262,2008-12-24,24.11000061035156,24.270000457763672,23.90999984741211,24.149999618530273,1960200.0,0.0012458756952060668,1.5714266251592293,0.03960296942011287,47.457636250831435,60.038187551441645,1.6184054118115512,0.9876165543469959,0.012041506485733322,6.031785919064035,8.479796071857482,0.3600006103515625,1.231009167694399,-1.10849933624268,-3.2044633134319795,0.9874646409466195,-2.15648132483733,-0.060517347648030295,2.7215516052246187,9.85403212838534,-51.040577694803005,1.0479819885946497,12,1.0999994277954137,0.14499950408935902,-0.290000438690182,4.884999275207523,3.639999389648441,2,0.11157190205768996,1.3185848475385902,24.07999992370605,1.8611081676768348,24.979999542236328,3.5999984741210795,26.07999992370605,0.11157190205768996
7263,2008-12-26,23.81999969482422,24.270000457763672,23.6200008392334,24.170000076293945,2461500.0,-0.012028241733134992,1.3636300583647467,8.750226503265639,32.03389003132256,56.013734703107545,1.7157266969955778,1.2844002811375042,0.36984430682957736,6.199949556150486,8.482690667970127,0.6499996185302734,1.0836994224602527,-1.3610002517700188,-3.531335374940106,0.8093348714000683,-2.446167813355064,-0.2758326901849735,2.8918904382324264,6.756720184136533,-47.38454166341621,1.0851675615850442,12,1.2800006866455078,0.4350004196166992,-0.1724996566772461,5.175000190734863,3.1800003051757812,4,0.13350127396797373,1.5714266251592293,24.11000061035156,1.3185848475385902,24.07999992370605,1.8611081676768348,24.979999542236328,0.13350127396797373
7264,2008-12-29,23.649999618530273,24.11000061035156,23.43000030517578,23.790000915527344,6570800.0,-0.0071368630760680896,-1.3448289469789774,0.40000326973694966,26.537787120470313,52.199091599740385,1.6693591805402939,1.4425116345609084,0.5554880941321869,6.240458062736803,8.725394571729174,0.6800003051757777,0.8115565547907586,-1.476500320434571,-3.7459430960372515,0.7929424551681095,-2.6112217082359095,-0.34177893263323256,2.8763771568969787,11.458297115234629,-36.5589462511553,1.1347213878013398,12,1.3550004959106445,0.6050004959106445,-0.0024995803833007812,5.345000267028809,3.9200000762939453,0,0.17928117714623726,1.3636300583647467,23.81999969482422,1.5714266251592293,24.11000061035156,1.3185848475385902,24.07999992370605,0.17928117714623726
7265,2008-12-30,23.940000534057614,23.959999084472656,23.56999969482422,23.81999969482422,5945900.0,0.012262195357505057,3.8750551350062588,-0.8571409108867473,32.25807443989591,48.366620359948726,1.219108472019503,1.287847088982648,0.2915932604266196,5.830438564586057,8.096607422809415,0.3899993896484375,0.5367212648812512,-1.2304994583129911,-3.3611231114936437,0.9001241948676615,-2.2958112849033157,-0.1651876317226666,2.3386661237495225,29.65118793490595,-13.885782679111003,1.065311826590326,12,1.0649995803833043,0.31499958038330433,-0.292500495910641,5.054999351501468,4.219999313354496,1,0.16499577140658217,-1.3448289469789774,23.649999618530273,1.3636300583647467,23.81999969482422,1.5714266251592293,24.11000061035156,0.16499577140658217
7266,2008-12-31,24.670000076293945,24.85000038146973,23.940000534057614,23.959999084472656,6572600.0,0.03049287911242171,-1.4266724311127459,5.916633553206883,35.714285714285666,45.969715212603404,0.22949370162386273,0.672669624488055,-0.44583339817483747,4.962529973252735,7.001943754009147,0.9099998474121165,0.28671509607109513,-0.5514999389648452,-2.5750172104005493,1.472017332470859,-1.563258574682699,0.4602586967530087,1.3807732733026832,87.32392285178135,47.40790250831671,1.0117586357178523,12,0.33500003814697266,0.21500015258789418,-1.2350001335144043,4.324999809265137,3.3299999237060547,2,0.11106606253119167,3.8750551350062588,23.940000534057614,-1.3448289469789774,23.649999618530273,1.3636300583647467,23.81999969482422,0.11106606253119167
7267,2009-01-02,25.54999923706055,25.670000076293945,24.61000061035156,24.649999618530273,5266700.0,0.035670821161132515,-1.1632694369999195,1.2676033257666373,45.083196173530084,44.71115289441104,-0.7584866125640666,-0.09152108567534256,-1.314482885769909,3.9456243887186986,6.104461680435652,1.0599994659423864,0.15533554461248755,0.2519992828369162,-1.6944804514458518,2.198479017119684,-0.7212405843044678,1.2252391499783002,0.2911122689824097,94.64281912968711,56.78477006161103,0.9732398671413842,1,-0.5449991226196325,-0.6599988937377965,-2.1149992942810094,3.4250001907348597,1.4900016784667933,4,0.05753429607038374,-1.4266724311127459,24.670000076293945,3.8750551350062588,23.940000534057614,-1.3448289469789774,23.649999618530273,0.05753429607038374
7268,2009-01-05,26.84000015258789,26.96999931335449,25.43000030517578,25.43000030517578,11938400.0,0.050489274131021444,-1.184395992673611,1.5666671611646639,54.394907646669644,42.60229598194456,-2.0965141711910853,-1.2594356281506052,-2.5459946645972913,2.518760968102711,6.035661129233652,1.5399990081787074,-0.07234306839229987,1.4235001564025893,-0.5978623487800441,3.4448626615852227,0.4128189038112744,2.4341814089939042,-3.4099998474121094,96.3277062940907,57.345222693736666,1.0106812525913165,1,-1.640000343322754,-1.9499998092651367,-3.382500171661377,1.6250009536743164,0.04999923706055043,0,0.033904614092350016,-1.1632694369999195,25.54999923706055,-1.4266724311127459,24.670000076293945,3.8750551350062588,23.940000534057614,0.033904614092350016
7269,2009-01-06,26.709999084472656,27.29999923706055,26.420000076293945,26.76000022888184,7691300.0,-0.004843556906712565,-1.793651850887535,-0.03546180838313885,56.110368529209104,42.22112693861721,-2.087245973987727,-1.1265492037407938,-2.3568420044872056,2.512787862407013,6.846296571029106,0.8799991607666051,-0.16339269829858694,1.2549991607666016,-0.8364620500325053,3.3464603715657084,0.20926855536704636,2.3007297661661568,-3.2091987991333006,84.18229959797372,41.800419569653684,1.0457306053995539,1,-1.3449993133544922,-1.6749992370605469,-3.2524991035461426,0.9550008773803746,0.2800006866455078,1,0.010857391443938047,-1.184395992673611,26.84000015258789,-1.1632694369999195,25.54999923706055,-1.4266724311127459,24.670000076293945,0.010857391443938047
7270,2009-01-07,27.03000068664551,27.63999938964844,26.32999992370605,26.45000076293945,8245300.0,0.011980592030752968,-2.1951144058039005,-11.599732977302388,53.80360127209248,42.59930524203413,-2.3310041824731655,-1.4657835008683904,-2.5888979361664646,2.0533006562799443,7.4163262542314365,1.30999946594239,-0.24185579914357902,1.5395007133483922,-0.6361876936729267,3.715189120369711,0.45165650983773276,2.6273449168590517,-3.3772324432373075,83.51354346823106,42.61670716621417,1.0878442035106586,1,-1.495000839233402,-1.8250007629394567,-3.5725007057189977,0.6349992752075195,-0.9000015258789098,2,0.019977765240882794,-1.793651850887535,26.709999084472656,-1.184395992673611,26.84000015258789,-1.1632694369999195,25.54999923706055,0.019977765240882794
7271,2009-01-08,26.84000015258789,27.0,26.36000061035156,26.93000030517578,5904100.0,-0.007029246364447683,4.565223160234221,-0.15517269728728758,58.32083692211961,43.80632753884393,-1.9090863657115307,-1.268354088725708,-2.2729831618849055,2.0995382610411184,8.031818782180059,0.6700000762939524,-0.48381779129069713,1.3035001754760742,-0.9480048462949426,3.555005197247091,0.1777476645905658,2.4292526863615826,-2.947998040405274,73.59737427860641,29.332238182439355,1.1257525108855087,1,-1.3050003051757812,-1.635000228881836,-3.382500171661377,0.8249998092651403,-1.3800010681152344,3,0.04918031621907226,-2.1951144058039005,27.03000068664551,-1.793651850887535,26.709999084472656,-1.184395992673611,26.84000015258789,0.04918031621907226
7272,2009-01-09,26.149999618530273,26.520000457763672,25.60000038146973,26.46999931335449,9359800.0,-0.025707918410391217,3.380932053296502,3.555546136565891,52.7891122921381,46.11246334560121,-1.0049630562730059,-0.6262115559193582,-1.5772571571203855,2.642699133377782,8.407935780838391,1.2399997711181605,-0.5624208980177912,0.6234996795654304,-1.6145283286505787,2.8615276877814395,-0.49551432454257593,1.7425136836734367,-2.033117669699706,32.579167946863436,-12.396380486569939,1.1190140041080054,1,-0.6149997711181641,-0.8299999237060547,-2.6924996376037598,1.5150003433227575,-0.5100002288818324,4,0.07074571351652303,4.565223160234221,26.84000015258789,-2.1951144058039005,27.03000068664551,-1.793651850887535,26.709999084472656,0.07074571351652303
7273,2009-01-12,25.899999618530273,26.31999969482422,25.770000457763672,26.059999465942386,5617000.0,-0.009560229584968938,-1.61905540417802,0.5000000000000167,48.76032949289266,48.5816347203148,-0.4792892210029116,-0.42144708062805947,-1.282731775209193,2.7545709998634464,8.446377668712744,0.5499992370605469,-0.4957828476144712,0.38849973678588867,-1.8344927036120566,2.611492177183834,-0.722996483413084,1.4999959569848613,-1.5717306232506338,14.705852103740943,-27.158803046021752,1.1114962201989727,1,-0.2950000762939453,-0.36499977111816406,-2.3874998092651367,1.2200002670288086,-0.0699996948242223,0,0.04401549474083577,3.380932053296502,26.149999618530273,4.565223160234221,26.84000015258789,-2.1951144058039005,27.03000068664551,0.04401549474083577
7274,2009-01-13,26.06999969482422,26.149999618530273,25.76000022888184,25.899999618530273,7329500.0,0.006563709606092649,1.363633210993245,-1.062501490117517,58.60978815492357,51.50960291087343,-0.30163195675097043,-0.6300508871416106,-1.4546370783492115,2.4549705924151084,9.070226373279814,0.38999938964843395,-0.3887536993717191,0.5624998092651374,-1.6559383910418113,2.780938009572086,-0.5467192908883369,1.6717189094186118,-1.5430268758824504,23.039193228534895,-19.583190412661,1.1092191001534741,1,-0.2799997329711914,-0.5349998474121094,-2.557499885559082,1.0450010299682582,-0.9899997711181676,1,0.03145376695140589,-1.61905540417802,25.899999618530273,3.380932053296502,26.149999618530273,4.565223160234221,26.84000015258789,0.03145376695140589
7275,2009-01-14,26.13999938964844,26.25,25.3700008392334,25.81999969482422,10070600.0,0.00268506695986348,2.2592506251854365,1.8823503012487728,68.727248388899,55.17770987471936,-0.029886384270934485,-0.7079969052669455,-1.5341496844756364,2.2480750601451795,9.524808007990302,0.8799991607666016,-0.13094078783185736,0.6144995689392125,-1.6190386773386152,2.8480378152170402,-0.5022695541997031,1.7312686920781282,-1.4262449764642717,47.239199193998736,0.31957006763097695,1.1167691231389139,1,-0.014999389648441053,-0.6049995422363317,-2.0549993515014684,0.9750013351440359,-2.0,2,0.03251723034876308,1.363633210993245,26.06999969482422,-1.61905540417802,25.899999618530273,3.380932053296502,26.149999618530273,0.03251723034876308
7276,2009-01-15,26.899999618530273,27.18000030517578,25.90999984741211,26.0,11143200.0,0.029074225196148884,-1.35185286570322,2.8125014901175094,72.39162640980653,58.2119799009723,-0.49203844177136347,-1.5124632314209734,-2.267625507479991,1.350376421999357,10.427208508070644,1.2700004577636719,0.21905031109832507,1.3534997940063462,-0.9252649769371786,3.632264564949871,0.21411740853458383,2.4928821794781086,-2.010670506758249,84.53034423964736,31.562185641011816,1.1393823854717622,1,-0.39499950408935547,-1.364999771118164,-2.4774999618530273,0.21500110626220348,-2.529998779296875,3,-0.028624552739147657,2.2592506251854365,26.13999938964844,1.363633210993245,26.06999969482422,-1.61905540417802,25.899999618530273,-0.028624552739147657
7277,2009-01-16,26.90999984741211,27.3700008392334,26.40999984741211,27.25,8957000.0,0.00037175572578629357,2.3103377969535135,-0.3777781074431133,75.96636785962947,60.608808813523396,-0.32277849357890886,-1.5067815924951091,-2.2829985588495703,1.2158680961504231,11.4295166370453,0.9600009918212891,0.5350686048335227,1.304500007629393,-1.0539781955725154,3.6629782108313016,0.1252609060284371,2.483739109230349,-1.8556305189675015,76.99995040893555,17.435096049349532,1.1792391016009545,1,-0.4049997329711914,-1.375,-2.4875001907348633,0.20500087738036754,-3.3899993896484375,4,-0.053883343409936835,-1.35185286570322,26.899999618530273,2.2592506251854365,26.13999938964844,1.363633210993245,26.06999969482422,-0.053883343409936835
7278,2009-01-20,25.940000534057614,27.020000457763672,25.79999923706055,26.81999969482422,7714800.0,-0.036046054212362955,-1.10344719858594,2.588231664217044,66.96296015819394,61.814652327855036,0.5656101536786444,-0.5491876040070132,-1.2923582756679863,2.0541354327760466,12.301502962619614,1.2200012207031214,0.7792591733884677,0.32450065612792756,-2.0380712156311986,2.6870725278870538,-0.8567852797516338,1.5057865920074889,-0.7304934019407767,28.49998474121076,-35.61539633853162,1.1812859358795624,1,0.5649995803833043,-0.40500068664550426,-1.5175008773803675,0.9749994277954173,-2.640001296997063,1,-0.011565194226395237,2.3103377969535135,26.90999984741211,-1.35185286570322,26.899999618530273,2.2592506251854365,26.13999938964844,-0.011565194226395237
7279,2009-01-21,26.32999992370605,26.399999618530273,25.68000030517578,26.28000068664551,7766700.0,0.015034671612145667,6.578994920392716,-0.0568173690267878,67.4452451902809,63.33039054098708,0.12967610455459777,-0.969188084363374,-1.625166148504075,1.5381247181226705,12.916694639980442,0.7199993133544922,0.9191797781803324,0.7020000457763622,-1.6735294932713174,3.077529584824042,-0.48576472374747937,1.8897648153002038,-0.974663256137319,47.999954223632635,-19.62911786431247,1.18776476952384,1,0.0400009155273473,-0.7950000762939418,-1.7574996948242152,0.10500049591064808,-2.469999313354492,2,-0.018989745592434604,-1.10344719858594,25.940000534057614,2.3103377969535135,26.90999984741211,-1.35185286570322,26.899999618530273,-0.018989745592434604
7280,2009-01-22,26.79999923706055,27.35000038146973,25.95000076293945,25.96999931335449,10783600.0,0.01785033477844178,-2.218400934823253,16.600251773863796,66.16083835326688,64.20150181111455,-0.42061176245133325,-1.365875660552728,-2.0442285029190437,0.92376851976627,13.499955073791309,1.3999996185302805,0.8954346695253861,1.080999374389652,-1.3291972074598242,3.491195956239128,-0.12409891653508609,2.28609766531439,-1.3075828061670371,66.27210520435167,1.0874425489848392,1.2050982909247379,1,-0.429998397827152,-1.264999389648441,-2.2274990081787145,-0.6799993515014684,-3.5599994659423864,3,-0.06417908068355416,6.578994920392716,26.32999992370605,-1.10344719858594,25.940000534057614,2.3103377969535135,26.90999984741211,-0.06417908068355416
7281,2009-01-23,26.93000030517578,27.0,26.01000022888184,26.32999992370605,8555400.0,0.00485078626179436,1.6756758846620674,0.7228920923156804,61.81506961164574,65.20438595772652,-0.5995531588263923,-1.3401230815914502,-2.1113828134305663,0.6501380227316744,13.753639826584363,0.9899997711181605,0.867662417263773,1.068500423431395,-1.269607317461297,3.406608164324087,-0.10055344701495272,2.237554293877743,-1.3087288967569712,73.96447366787541,11.989456850065352,1.1690538704463465,1,-0.5599994659423828,-1.3950004577636719,-2.3000001907348633,-1.239999771118164,-4.159999847412109,4,-0.10360196375456854,-2.218400934823253,26.79999923706055,6.578994920392716,26.32999992370605,-1.10344719858594,25.940000534057614,-0.10360196375456854
7282,2009-01-26,26.79999923706055,27.5,26.6299991607666,27.01000022888184,9614100.0,-0.004827369723061081,-2.1636328326842174,-0.35000143051056304,49.57264016758574,65.29464269935907,-0.41085960573480307,-1.0522083667170676,-1.9203617189418445,0.6411614365517231,14.154089867910052,0.8700008392333984,0.8332257430568646,0.8039994239807164,-1.416397828279404,3.024396676240837,-0.3061992021493438,1.9141980501107767,-1.0576041497679611,61.53841316951112,3.7473128429669913,1.1101986261300612,1,-0.3649988174438512,-1.264999389648441,-2.012499332427982,-1.3399991989135778,-4.019998550415039,0,-0.09067158458970448,1.6756758846620674,26.93000030517578,-2.218400934823253,26.79999923706055,6.578994920392716,26.32999992370605,-0.09067158458970448
7283,2009-01-27,27.0,27.15999984741211,26.420000076293945,27.0,7279700.0,0.00746271524750175,3.625002980235081,-0.0,53.05263876452093,64.677181655981,-0.48993840680121536,-1.0558924503626415,-2.035128078583668,0.30321248653583055,14.26718962727891,0.7399997711181641,0.7790572495492043,0.8450001716613755,-1.1647496720754908,2.854750015398242,-0.15987475020705944,1.8498750935298105,-1.1437486545660605,72.52746792090579,17.32803055618622,1.0048749218684339,1,-0.5649995803833008,-1.4650001525878906,-2.1949996948242188,-2.064999580383301,-5.159999847412109,1,-0.1288888719346788,-2.1636328326842174,26.79999923706055,1.6756758846620674,26.93000030517578,-2.218400934823253,26.79999923706055,-0.1288888719346788
7284,2009-01-28,27.88999938964844,28.29999923706055,27.1299991607666,27.399999618530273,8932700.0,0.0329629403573497,-1.2718432938222384,100.0,58.08269214290912,63.49445318420435,-1.2232600012232204,-1.6990668169136036,-2.877762598620965,-0.7053124659581975,14.522707928437361,1.2999992370605504,0.8434812963052636,1.5229995727539105,-0.2553507027929065,3.3013498483007275,0.6338244349805002,2.412174710527321,-1.9267231615616325,82.5531866540701,29.65738823245519,0.8891751377734088,1,-0.899999618530277,-2.024999618530277,-2.6799993515014684,-2.954998970031742,-5.79999923706055,2,-0.16457512560188514,3.625002980235081,27.0,-2.1636328326842174,26.79999923706055,1.6756758846620674,26.93000030517578,-0.16457512560188514
7285,2009-01-29,27.88999938964844,28.06999969482422,27.40999984741211,27.40999984741211,9197000.0,0.0,-1.7500019868233874,0.9795913600959126,60.23390856179997,62.14359564553696,-1.060432864462669,-1.4629774789557821,-2.793314730806422,-0.8194528460384625,14.792034756095362,0.6599998474121094,0.9736673314553741,1.3254996299743702,-0.17334860986369804,2.8243478698124385,0.5760755100553361,2.0749237498934043,-1.7397853208437333,82.09606877785542,30.504475345173695,0.749424119919034,1,-0.899999618530277,-2.024999618530277,-2.6799993515014684,-3.4699993133544957,-6.389999389648441,3,-0.14449619460345497,-1.2718432938222384,27.88999938964844,3.625002980235081,27.0,-2.1636328326842174,26.79999923706055,-0.14449619460345497
7286,2009-01-30,27.40999984741211,28.239999771118164,27.239999771118164,27.959999084472656,9278500.0,-0.017210453665857273,-1.2471925523342535,-1.145832836627478,62.804880176251395,60.68120812516162,-0.5592980704254309,-0.8086382985108465,-2.2075582246827565,-0.48005731074837144,16.011351124628824,1.0,1.0113211373851279,0.7085000991821282,-0.5414645428073221,1.9584647411715785,0.08351777818740302,1.3334824201768534,-1.0878029651469348,52.65958580079754,-1.2817234985980477,0.6249823209947246,1,-0.4200000762939453,-1.5450000762939453,-2.4499998092651367,-3.1349992752075195,-4.809999465942379,4,-0.15213426120057616,-1.7500019868233874,27.88999938964844,-1.2718432938222384,27.88999938964844,3.625002980235081,27.0,-0.15213426120057616
7287,2009-02-02,27.020000457763672,27.28000068664551,26.59000015258789,27.149999618530273,7997600.0,-0.01422836161326202,2.538452509622251,0.2363624383578746,61.06720313679723,60.0261240116731,-0.16992343348318428,-0.31923057460093673,-1.7496149441381519,-0.22206248329449707,17.12640753012044,0.8199996948242188,0.9801602811842862,0.24500064849853587,-0.8871978857812017,1.3771991827782735,-0.32109861864133293,0.8110999156384047,-0.5395793871148662,31.91492815481179,-25.874498224194966,0.5660992671398684,2,-0.030000686645507812,-1.1550006866455078,-2.1800003051757812,-2.875,-4.380001068115231,0,-0.15729089296809562,-1.2471925523342535,27.40999984741211,-1.7500019868233874,27.88999938964844,-1.2718432938222384,27.88999938964844,-0.15729089296809562
7288,2009-02-03,27.75,27.90999984741211,26.1299991607666,27.57999992370605,11471600.0,0.02701700702697729,6.265312318753138,-1.3077013366198902,64.94662477286593,59.748499520849215,-0.6885862316647113,-1.0303882098857535,-2.377931026938004,-1.089464737031669,17.46663171429396,1.7800006866455078,0.8651827971524355,0.9295001983642592,-0.2839242352169187,2.142924631945437,0.32278798157367206,1.5362124151548464,0.5499992370605504,74.65441392979714,11.954222153219064,0.6067122167905883,2,-0.625,-1.885000228881836,-3.0174999237060547,-3.604999542236328,-4.319999694824219,1,-0.17909907435511674,2.538452509622251,27.020000457763672,-1.2471925523342535,27.40999984741211,-1.7500019868233874,27.88999938964844,-0.17909907435511674
7289,2009-02-04,27.0,28.040000915527344,26.82999992370605,27.84000015258789,9128700.0,-0.027027027027026973,-1.0508486082824104,-4.9411751506242725,56.8254024960233,58.711228870044366,0.18600875837277542,-0.27146632106547486,-1.5277080779119139,-0.4973133489973911,17.631864148697353,1.2100009918212926,0.7085492183429132,0.16500015258788991,-1.0497945627728633,1.3797948679486431,-0.4423972050924867,0.7723975102682665,1.2565992355346722,41.23225533515089,-22.456041283979097,0.6073973576803763,2,0.15499973297119496,-1.135000228881836,-2.3224997520446777,-2.854999542236328,-3.1200008392333984,2,-0.19111110545970778,6.265312318753138,27.75,2.538452509622251,27.020000457763672,-1.2471925523342535,27.40999984741211,-0.19111110545970778
7290,2009-02-05,27.56999969482422,27.70000076293945,26.20000076293945,26.20000076293945,8334000.0,0.02111109980830439,-1.1897827291534873,-1.630950813120744,55.482816845481935,58.0076452293595,-0.2942203678219215,-0.8421118857797545,-1.9987887356806588,-1.2138693807841747,17.314244168635746,1.5,0.6888332529690047,0.7079998970031731,-0.5483372144926015,1.9643370084989478,0.07983134125528579,1.3361684527510604,0.6440675392150936,68.24645106703018,6.897334551447585,0.6281685557478869,2,-0.35500049591064453,-1.635000228881836,-2.939999580383301,-3.424999237060547,-4.129999160766605,3,-0.19876676107708124,-1.0508486082824104,27.0,6.265312318753138,27.75,2.538452509622251,27.020000457763672,-0.19876676107708124
7291,2009-02-06,28.15999984741211,28.38999938964844,27.40999984741211,27.63999938964844,8531100.0,0.021400078314061544,-1.0000000000000073,0.37956267385426373,59.34230386094198,59.09316341751019,-0.7726489607791649,-1.3999254229019868,-2.5122452629635177,-1.9197420615903056,17.162041642497456,0.9799995422363317,0.6553533557319469,1.2320000648498528,-0.15170351907634938,2.615703648776055,0.5401482728867535,1.9238518568129521,-2.030000686645508,89.82303013526125,29.195630441794805,0.691851791963101,2,-0.9000005722045898,-1.994999885559082,-3.5299997329711914,-4.0149993896484375,-3.860000610351559,4,-0.23650567768110842,-1.1897827291534873,27.56999969482422,-1.0508486082824104,27.0,6.265312318753138,27.75,-0.23650567768110842
7292,2009-02-09,28.0,28.309999465942386,27.399999618530273,28.10000038146973,6469300.0,-0.005681812794001595,2.5000091699708786,-0.19230825661153292,67.51700476156032,60.70031519495901,-0.474418238392726,-1.1533549758739419,-2.2656667137992628,-1.865107432386683,17.778602154278357,0.9099998474121129,0.6038843365005526,0.9795001983642564,-0.4322769034094236,2.3912773001379364,0.2736116474774164,1.6853887492510964,-1.8248008346557612,82.74339158623016,17.306376755435508,0.7058885508868408,2,-0.7400007247924805,-1.5,-3.054999828338623,-3.854999542236328,-3.979999542236328,0,-0.19285712923322396,-1.0000000000000073,28.15999984741211,-1.1897827291534873,27.56999969482422,-1.0508486082824104,27.0,-0.19285712923322396
7293,2009-02-10,27.040000915527344,28.07999992370605,26.86000061035156,27.78000068664551,8394600.0,-0.034285681588309136,-1.218179800491388,7.399969482538062,55.503884634071426,60.41378102731038,0.5496536384546609,-0.1091679153288112,-1.2529599629470098,-0.9928555291043395,18.2065362737899,1.2199993133544922,0.5679783110363559,-0.03749895095825195,-1.3471532857822162,1.2721553838657123,-0.6923261183702358,0.6173282164537319,-0.8205057456970195,38.356195403199855,-28.07669561758386,0.6548271674119823,2,0.21999835968017578,-0.16000080108642578,-2.092500686645508,-2.895000457763672,-2.9900016784667933,1,-0.16272194441207521,2.5000091699708786,28.0,-1.0000000000000073,28.15999984741211,-1.1897827291534873,27.56999969482422,-0.16272194441207521
7294,2009-02-11,26.88999938964844,27.28000068664551,26.440000534057614,27.28000068664551,5419000.0,-0.0055473935207142056,3.3076787644334824,0.5270289427357033,50.7340957333272,59.35824626859119,0.6066874088673444,0.11111255624289029,-1.0563875326694152,-0.9464153706155933,18.505877538039208,0.8400001525878977,0.629334213620659,-0.228500461578367,-1.453988860232986,0.996987937076252,-0.8412446609056765,0.3842437377489425,-0.6270941354217534,31.50680636480047,-33.50282229507596,0.6127441993273096,2,0.3699998855590785,-0.009999275207523084,-1.8449993133544957,-2.744998931884769,-2.5999984741210973,2,-0.128672337783861,-1.218179800491388,27.040000915527344,2.5000091699708786,28.0,-1.0000000000000073,28.15999984741211,-0.128672337783861
7295,2009-02-12,26.989999771118164,27.059999465942386,26.170000076293945,26.399999618530273,6929100.0,0.0037188688635010347,1.438356021215987,-1.5128158730003471,50.49179887041193,57.990126123497916,0.40856096089366645,0.0822754431214463,-1.053535088122647,-1.1523630383833847,19.131494956712626,0.889999389648441,0.6623165448896806,-0.17100009918213033,-1.309473472860553,0.9674732744962924,-0.7402367860213417,0.39823658765708103,1.399999618530277,36.93693461486575,-25.827104154556423,0.5692366868392105,2,0.26999950408935547,-0.1099996566772461,-1.7899999618530273,-2.6999998092651367,-0.4099998474121129,3,-0.11522788576232423,3.3076787644334824,26.88999938964844,-1.218179800491388,27.040000915527344,2.5000091699708786,28.0,-0.11522788576232423
7296,2009-02-13,26.1299991607666,27.35000038146973,26.09000015258789,27.209999084472656,9048300.0,-0.031863676089091464,-1.1724180455232371,-1.8305078718520673,45.095167761507106,56.21545552624345,1.1933976845573682,0.9292762605836948,-0.11757470988649033,-0.3852256135065488,19.110797800021366,1.2600002288818395,0.5695223337828139,-0.9925006866455064,-2.216968261906999,0.23196688861598602,-1.6047344742762526,-0.3802668990147602,2.215600242614748,1.8017576824504085,-58.592621265083444,0.6122337876307465,2,1.1100006103515625,0.7500009536743164,-0.7599992752075195,-1.669999122619629,0.25,4,-0.10294675518964191,1.438356021215987,26.989999771118164,3.3076787644334824,26.88999938964844,-1.218179800491388,27.040000915527344,-0.10294675518964191
7297,2009-02-17,25.459999084472656,25.85000038146973,25.149999618530273,25.729999542236328,9826600.0,-0.0256410293843381,1.7450895328137146,0.25000044151591844,39.45204742139502,53.38272470941335,1.809084986856746,1.5653314535941618,0.610237742870801,0.1936190226941612,18.696959952886722,0.9799995422363281,0.4371263992412544,-1.590000724792482,-3.021628538066601,-0.15837291151836297,-2.3058146314295414,-0.8741868181554224,2.7953763488769567,10.580185448949473,-46.28506550533266,0.715813906637059,2,1.3100004196166992,1.3100004196166992,-0.08999919891357422,-0.9999990463256836,1.3700008392333949,1,-0.0455616610025551,-1.1724180455232371,26.1299991607666,1.438356021215987,26.989999771118164,3.3076787644334824,26.88999938964844,-0.0455616610025551
7298,2009-02-18,25.63999938964844,25.899999618530273,25.07999992370605,25.57999992370605,6880900.0,0.007069925830655688,1.8275855265105174,-0.2222198674748423,32.928680213183114,50.72753334465334,1.450880968137536,1.4352915803306097,0.47682637179523724,-0.08172659507727076,18.934984092544447,0.8199996948242223,0.3203204647513225,-1.3950003623962353,-2.880856783014597,0.09085605822212628,-2.137928572705416,-0.6520721520870545,2.4290534948120133,24.669575022644743,-27.75058200739783,0.7429282103091811,2,1.095000267028805,1.095000267028805,-0.212499618530277,-1.1799993515014684,0.9200000762939453,2,-0.0631824871469695,1.7450895328137146,25.459999084472656,-1.1724180455232371,26.1299991607666,1.438356021215987,26.989999771118164,-0.0631824871469695
7299,2009-02-19,25.82999992370605,27.25,25.790000915527344,26.149999618530273,9317800.0,0.007410317417336554,-6.300037193511163,-5.333375719235209,34.808265064043795,48.43036092449354,1.204084937903474,1.2710806388914797,0.28919337417218216,-0.37507881184180647,19.59572601555216,1.610000610351559,0.23823886611736,-1.1799998283386266,-2.7311897970997556,0.3711901404225024,-1.9555948127191911,-0.4044048439580621,1.999928723894051,33.03964091438433,-14.981189472900105,0.7755949843805653,2,0.904999732971195,0.904999732971195,-0.2600002288818324,-1.2600002288818324,0.5599994659423899,3,-0.06891214447940686,1.8275855265105174,25.63999938964844,1.7450895328137146,25.459999084472656,-1.1724180455232371,26.1299991607666,-0.06891214447940686
7300,2009-02-20,25.07999992370605,25.85000038146973,24.989999771118164,25.68000030517578,12459900.0,-0.029036004731524234,-1.2051278289256593,1.8750029802350712,33.47518052848966,45.55623610977661,1.747502678886704,1.987516663784934,1.020644275589941,0.25657878047440263,19.2556188236942,0.860000610351566,0.03703536417438613,-1.843999862670902,-3.6188109426290858,-0.06918878271271822,-2.731405402649994,-0.9565943226918101,2.5299344259825283,3.8135648013446857,-41.81857660271271,0.8874055399790912,2,1.5699996948242223,1.6099996566772496,0.5824999809265172,-0.5100002288818324,0.9099998474121129,4,-0.03149916310135181,-6.300037193511163,25.82999992370605,1.8275855265105174,25.63999938964844,1.7450895328137146,25.459999084472656,-0.03149916310135181
7301,2009-02-23,24.13999938964844,25.25,23.76000022888184,24.709999084472656,14846000.0,-0.03748008520403168,-1.2406045013494937,0.9499988873806601,31.052630258069186,41.504638942722046,2.2990698807215075,2.854112034279435,1.9436855366439367,1.099192574084146,19.068542172090947,1.4899997711181605,-0.09516368483031812,-2.6445003509521463,-4.81238557818471,-0.4766151237195828,-3.72844296456843,-1.5605577373358628,3.207941502183097,10.888228816268766,-34.972135973956924,1.083942613616282,2,1.7800006866455043,1.9350004196166992,1.6900005340576136,0.4300003051757777,1.8199996948242152,0,0.1010770752174881,-1.2051278289256593,25.07999992370605,-6.300037193511163,25.82999992370605,1.8275855265105174,25.63999938964844,0.1010770752174881
7302,2009-02-24,24.3700008392334,24.78000068664551,24.10000038146973,24.26000022888184,11577700.0,0.009527815053863797,-2.162789872429569,-0.1929836302552452,26.197203076363408,38.248340991865604,1.6762817722392498,2.564194547448679,1.6851854716127832,0.7727918424039544,18.49012655374074,0.6800003051757812,-0.26854361550321215,-2.2929989814758294,-4.714743472422427,0.12874550947076813,-3.50387122694913,-1.0821267360025288,2.547387173044175,17.478528663516816,-23.717615925823022,1.210872245473299,2,1.1849994659423864,1.7049989700317418,1.6499991416931152,0.1999988555908203,2.1299991607666016,1,0.08247838540478414,-1.2406045013494937,24.13999938964844,-1.2051278289256593,25.07999992370605,-6.300037193511163,25.82999992370605,0.08247838540478414
7303,2009-02-25,23.520000457763672,24.31999969482422,23.46999931335449,24.290000915527344,10107200.0,-0.03487896398022716,1.0481985853414248,-6.999965321126596,25.83335187698873,35.481591674494666,2.2064975621528333,3.309810222271526,2.50105825509209,1.5399514769529752,18.289929786367136,0.9000015258789098,-0.5674879024966621,-2.9689993858337402,-5.760617529538003,-0.1773812421294778,-4.3648084576858714,-1.573190313981609,3.018501020506413,1.3227813578403287,-38.22185664987042,1.3958090718521314,2,1.8899993896484375,2.409998893737793,2.499999523162842,1.0499992370605469,3.869998931884769,2,0.1407312670714591,-2.162789872429569,24.3700008392334,-1.2406045013494937,24.13999938964844,-1.2051278289256593,25.07999992370605,0.1407312670714591
7304,2009-02-26,23.29999923706055,24.06999969482422,23.270000457763672,23.95000076293945,8325600.0,-0.009353793215191142,-1.2535218834957715,0.8441573239666791,18.8321412182962,31.96385193537069,2.082724455427819,3.3395281336817497,2.6852837402062697,1.6848912538983676,17.319777137316112,0.7999992370605469,-0.943247587938945,-2.959500598907468,-6.0089490876690554,0.08994788985411972,-4.48422484328826,-1.4347763545266758,2.8089119381213514,1.1627434179837728,-33.3157675710282,1.5247242443807933,2,2.010001182556149,2.5300006866455043,2.7200007438659632,1.2700004577636683,3.610000610351559,3,0.13991417749475876,1.0481985853414248,23.520000457763672,-2.162789872429569,24.3700008392334,-1.2406045013494937,24.13999938964844,0.13991417749475876
7305,2009-02-27,23.86000061035156,24.18000030517578,23.040000915527344,23.1200008392334,13245700.0,0.024034394490463296,-1.5333330507630458,-1.1384585137974412,18.47511276277737,29.006068046622946,1.1533257160231791,2.5951856294169424,2.1072042744156896,1.0708446994504932,16.355460291756902,1.1399993896484375,-1.1796131329937154,-2.1979992866516156,-5.325396712720789,0.9293981394175574,-3.761697999686202,-0.6343005736170291,1.7946848500434278,37.10407396027864,9.228621044890865,1.5636987130345859,2,1.284999847412113,1.8549995422363317,2.092499732971195,0.7099990844726598,3.0699996948242223,4,0.10603515149112153,-1.2535218834957715,23.29999923706055,1.0481985853414248,23.520000457763672,-2.162789872429569,24.3700008392334,0.10603515149112153
7306,2009-03-02,23.239999771118164,23.920000076293945,23.15999984741211,23.3799991607666,8696500.0,-0.025984946495114958,-4.066681077781875,-0.18918842290571858,17.30772808051502,26.5455881198585,1.4754255747461045,3.042766726772946,2.678983318247411,1.6393525787663847,15.339030565611461,0.7600002288818359,-1.405545874194985,-2.609500122070312,-5.908676907733895,0.6896766635932714,-4.259088514902103,-0.9599117292385202,1.944042471200646,11.494188614881026,-9.050847744031678,1.649588392831792,3,1.9050006866455078,2.4750003814697266,2.71250057220459,1.3299999237060547,4.159999847412109,0,0.11833046588139817,-1.5333330507630458,23.86000061035156,-1.2535218834957715,23.29999923706055,1.0481985853414248,23.520000457763672,0.11833046588139817
7307,2009-03-03,22.770000457763672,23.309999465942386,22.540000915527344,23.0,15573300.0,-0.020223722804790678,-1.2318842983431015,1.6428610354223434,18.556737230049947,24.948705566177036,1.7027869928216184,3.3497866771304565,3.1184836149801463,2.067376879676324,15.226906953080194,0.7699985504150426,-1.6759223754453672,-2.8669994354248054,-6.388715992077351,0.6547171212277405,-4.627857713751077,-1.1061411570985342,2.028114345732675,12.921331458844104,-5.148854451296739,1.760858278326272,3,2.125,2.6949996948242188,3.182499885559082,1.7999992370605469,4.949998855590817,1,0.14009655522959474,-4.066681077781875,23.239999771118164,-1.5333330507630458,23.86000061035156,-1.2535218834957715,23.29999923706055,0.14009655522959474
7308,2009-03-04,22.78000068664551,23.15999984741211,22.1299991607666,23.149999618530273,13277100.0,0.0004391843952920027,4.282063069760163,1.6086942099414372,19.0977877934982,23.203096980560858,1.3906766598154867,3.107688334774128,3.0771493627665727,2.0239752453335136,14.735363011655823,1.0300006866455078,-1.8626173056628943,-2.60849924087524,-6.203069590919075,0.986071109168595,-4.4057844158971555,-0.8112140658533242,1.566491339257034,31.707373805698214,14.703281388714384,1.7972851750219172,3,1.2099990844726527,2.479998588562008,3.204999446868893,1.7899990081787074,6.199998855590817,2,0.16330110628729222,-1.2318842983431015,22.770000457763672,-4.066681077781875,23.239999771118164,-1.5333330507630458,23.86000061035156,0.16330110628729222
7309,2009-03-05,21.84000015258789,22.770000457763672,21.649999618530273,22.34000015258789,10473800.0,-0.04126428910112734,-1.5454533632150924,1.3513552524409107,15.620864285275815,21.219284064648203,1.9055658378445912,3.8380737939585288,3.963286047383736,2.939139646775672,14.233230031452393,1.130001068115238,-1.9883841118950727,-3.2904997825622573,-7.130403406751725,0.5494038416272105,-5.210451594656991,-1.3705479704675234,2.063193300287466,7.5099004937242215,-6.684781380428698,1.9199518120947336,3,1.609999656677246,3.179999351501465,4.144999980926514,2.729999542236328,7.329999923706055,3,0.25412084241230715,4.282063069760163,22.78000068664551,-1.2318842983431015,22.770000457763672,-4.066681077781875,23.239999771118164,0.25412084241230715
7310,2009-03-06,22.09000015258789,22.200000762939453,21.59000015258789,21.989999771118164,13191200.0,0.011446886366911269,2.812484726386248,-0.20000076293945312,20.639571068765576,20.062277488058914,1.3263066027776809,3.327055785596638,3.696678389400489,2.698397458936249,14.469826995539915,0.6100006103515625,-2.097004572921165,-2.76649980545044,-6.655216123363537,1.122216512462657,-4.710857964406991,-0.8221416464938898,1.3625545334184501,21.459228170476045,5.461590649206755,1.944358158956549,3,1.0950002670288086,2.8999996185302734,4.337499618530273,2.809999465942383,6.809999465942383,4,0.21819826444227286,-1.5454533632150924,21.84000015258789,4.282063069760163,22.78000068664551,-1.2318842983431015,22.770000457763672,0.21819826444227286
7311,2009-03-09,21.5,22.290000915527344,21.38999938964844,21.82999992370605,8190500.0,-0.026708924785533328,-2.2727260116729786,-3.2999866486104663,20.88238907516677,19.471742599037064,1.6790063195252074,3.5758588486840424,4.291886733444663,3.2724435815677424,14.242352291329007,0.9000015258789027,-2.269219466988744,-3.0234999656677246,-6.861406327668526,0.8144063963330765,-4.942453146668125,-1.104546784667324,1.5800437793226507,5.7291982281524785,-10.501224062075762,1.9189531810004008,3,1.3549995422363281,3.389999389648441,4.927499771118164,3.3999996185302734,7.540000915527344,0,0.25255815372910617,2.812484726386248,22.09000015258789,-1.5454533632150924,21.84000015258789,4.282063069760163,22.78000068664551,0.25255815372910617
7312,2009-03-10,22.60000038146973,22.76000022888184,21.75,21.84000015258789,11148600.0,0.05116280844045251,-1.1489354362854685,-2.3030315290582095,30.31090495952195,19.969248497096316,0.3369627719860304,2.1613761514976666,3.2090168658264666,2.1839599568167536,13.80422307301682,1.2600002288818395,-2.364175420253712,-1.6534996032714808,-5.211176055950613,1.9041768494076514,-3.432337829611047,0.1253386230680853,-1.210000991821289,68.3616202760807,51.00111087421925,1.7788382263395657,3,0.18499946594237926,2.289999008178711,3.827499389648434,2.2999992370605433,7.789999008178711,1,0.21238934318763003,-2.2727260116729786,21.5,2.812484726386248,22.09000015258789,-1.5454533632150924,21.84000015258789,0.21238934318763003
7313,2009-03-11,22.63999938964844,23.38999938964844,22.51000022888184,22.670000076293945,7624000.0,0.0017698675886530513,-5.068980485783776,-0.03947457580327728,28.929998339574837,21.09123262168283,0.17769477229547803,1.8707530238660546,3.1963153841887255,2.177382874893084,13.717826934655752,0.8799991607666016,-2.366494700157915,-1.3935005187988239,-4.7649546587948315,1.9779536211971838,-3.079227588796826,0.2922265511991782,-1.25,62.5,45.17620122094749,1.6857270699980031,3,0.14500045776366832,2.25,3.787500381469723,2.2600002288818324,7.380001068115231,2,0.2243816281209241,-1.1489354362854685,22.60000038146973,-2.2727260116729786,21.5,2.812484726386248,22.09000015258789,0.2243816281209241
7314,2009-03-12,23.43000030517578,23.51000022888184,22.36000061035156,22.63999938964844,6116600.0,0.034894034312056954,1.421049884153757,-26.332761141842912,39.15901284138316,23.389443741527916,-0.6614888285991789,0.8519255894684505,2.448835139772342,1.4001895643546334,14.133911060874693,1.1499996185302805,-2.3439640953381016,-0.430499649047853,-3.528814373905316,2.66781507580961,-1.9796570114765863,1.1186577133808804,-1.960000915527342,96.22642018693793,74.00487688684817,1.5491573624287318,3,-0.7750005722045898,1.4599990844726598,3.064999580383301,1.4699993133544922,6.670000076293949,3,0.23687576460827153,-5.068980485783776,22.63999938964844,-1.1489354362854685,22.60000038146973,-2.2727260116729786,21.5,0.23687576460827153
7315,2009-03-13,23.8799991607666,24.10000038146973,23.479999542236328,23.479999542236328,6638900.0,0.019206096872794953,-2.100007152564212,0.5063280442697542,48.17415688950214,26.819046942526484,-1.2386051241313112,0.16547075963524804,2.0381136388040844,0.969098177548851,14.629593405725707,0.6700000762939489,-2.243538207790337,0.17499923706054688,-2.551899447219892,2.9018979213409857,-1.1884501050796743,1.538448579200768,-2.2875997207641596,91.88187674590945,65.40836891019767,1.36344934214022,3,-1.134999275207516,1.0100002288818395,2.630000591278076,1.0200004577636719,6.740001678466797,4,0.22152433423107043,1.421049884153757,23.43000030517578,-5.068980485783776,22.63999938964844,-1.1489354362854685,22.60000038146973,0.22152433423107043
7316,2009-03-16,23.440000534057614,24.35000038146973,23.36000061035156,24.020000457763672,7317100.0,-0.018425403776055393,-1.6756758846620705,-1.4500011920940412,43.656206869992204,29.607876902520072,-0.8574197398669661,0.4148795602784716,2.4895529439729778,1.404560992955279,14.790902063781342,0.9899997711181712,-2.0850578686707806,-0.13049945831299326,-2.6077087034220057,2.346709786796019,-1.3691040808675012,1.1081051642415147,-1.6469930187377884,65.00001100393258,35.84421021767909,1.2386046225545064,3,-0.570000648498528,1.4499988555908274,3.134998798370365,1.4599990844726598,6.420000076293945,0,0.23293510921808402,-2.100007152564212,23.8799991607666,1.421049884153757,23.43000030517578,-5.068980485783776,22.63999938964844,0.23293510921808402
7317,2009-03-17,24.29999923706055,24.35000038146973,23.38999938964844,23.40999984741211,9941500.0,0.036689363626651206,-1.0645175845180925,-1.5344819081381282,55.31334307276459,33.63182748910523,-1.651206487178488,-0.5654712819841095,1.6228547179904105,0.5492924181654786,15.664314481447406,0.9600009918212891,-1.9427411236647885,0.7874992370605511,-1.5540418279514547,3.129040302072557,-0.38327129544545,1.9582697695665523,-2.251292435125734,97.4873793889391,62.13361786930244,1.1707705325060023,3,-1.4299993515014648,0.5500001907348633,2.412500381469723,0.6450004577636683,5.05000114440918,1,0.19506180359206327,-1.6756758846620705,23.440000534057614,-2.100007152564212,23.8799991607666,1.421049884153757,23.43000030517578,0.19506180359206327
7318,2009-03-18,24.020000457763672,24.36000061035156,23.6200008392334,24.190000534057614,8838300.0,-0.011522583871930503,1.9019585843739863,-0.19101145267199965,54.86487461756356,37.992273081581644,-1.3151144831257504,-0.43538394741890585,1.851175286645649,0.8482486412098176,16.513901565480715,0.7399997711181605,-1.7272151360563655,0.5885004043579087,-1.5460993925035105,2.723100201219328,-0.47879949407280264,1.6558003027886201,-1.7411642978753648,82.99999237060564,41.53173891677224,1.06729989843071,3,-1.1450004577636719,0.7149991989135742,2.859999179840088,1.5549993515014684,5.569999694824219,2,0.2651956207530328,-1.0645175845180925,24.29999923706055,-1.6756758846620705,23.440000534057614,-2.100007152564212,23.8799991607666,0.2651956207530328
7319,2009-03-19,24.04999923706055,24.46999931335449,23.670000076293945,24.21999931335449,8388000.0,0.0012489083565849768,1.388057152129555,0.9999999999999791,51.3828148598945,41.40818905837375,-1.1160187015763512,-0.6382992837117065,1.7729723565657487,0.8380532322371259,16.54472077093744,0.7999992370605433,-1.4957737458575089,0.7074992179870634,-1.1343975092591876,2.5493959452333144,-0.2134491456360621,1.6284475816101889,-1.521423343116652,62.16211107655414,19.30978053171978,0.9209483636231253,3,-1.1199998855590856,0.32000064849853516,3.0200004577636683,1.5300006866455043,5.20000076293945,3,0.24823290686444066,1.9019585843739863,24.020000457763672,-1.0645175845180925,24.29999923706055,-1.6756758846620705,23.440000534057614,0.24823290686444066
7320,2009-03-20,24.290000915527344,24.809999465942386,24.040000915527344,24.28000068664551,11682100.0,0.009979280086502174,-2.1428526942285306,-0.058824849375605656,58.0893821156418,45.5422993962043,-1.1299592252389168,-0.9913471782068761,1.4762453162201084,0.6312672562733432,17.19812986235794,0.7699985504150426,-1.2563027686039945,0.9870008468627915,-0.7274835156561039,2.701485209381687,0.12975866560334381,1.8442430281222393,-1.489625742865961,64.13800270186005,16.603644847668306,0.8572421812594482,3,-1.0100011825561523,0.07999897003174183,2.779998779296875,1.289999008178711,5.709999084472656,4,0.2391930525712065,1.388057152129555,24.04999923706055,1.9019585843739863,24.020000457763672,-1.0645175845180925,24.29999923706055,0.2391930525712065
7321,2009-03-23,26.57999992370605,27.149999618530273,25.53000068664551,25.79999923706055,19490700.0,0.09427743605867178,-1.4545479503915206,77.99828342554675,72.92419650888448,50.27710956835569,-2.9319004131097337,-3.256117650733433,-0.8389133971409244,-1.5928616890062592,18.097052009108317,2.8599987030029297,-0.8027402310868226,3.154999828338621,0.9211502341187163,5.3888494225585255,2.0380750312286686,4.271924625448573,-3.4580848641197086,84.84043457109757,31.567549795680613,1.1169247971099525,3,-1.8249998092651332,-2.2100000381469656,0.4899997711181676,-0.9999999999999964,4.55999946594239,0,0.15199401531691392,-2.1428526942285306,24.290000915527344,1.388057152129555,24.04999923706055,1.9019585843739863,24.020000457763672,0.15199401531691392
7322,2009-03-24,26.3799991607666,26.670000076293945,26.10000038146973,26.32999992370605,10064900.0,-0.007524483202164145,-1.235300277501457,0.06410152954554305,71.17647111622126,54.97116209909419,-2.390729778873901,-3.0544132999535734,-0.6446709215659432,-1.3843281728833716,19.04455302566237,0.5699996948242152,-0.4080847979931299,2.8544991493225105,0.28586701473137666,5.423131283913644,1.5701830820269436,4.138815216618077,-2.5330288805703525,78.18694832758428,21.269683594048615,1.2843160672955662,3,-1.6249990463256836,-2.059999465942383,0.6800007820129395,-0.7999992370605469,5.05000114440918,1,0.13191817893461333,-1.4545479503915206,26.57999992370605,-2.1428526942285306,24.290000915527344,1.388057152129555,24.04999923706055,0.13191817893461333
7323,2009-03-25,26.82999992370605,27.5,26.45000076293945,26.520000457763672,11685000.0,0.017058407022571442,-3.666675143793202,6.20008392461992,81.14857681010677,59.63666920673015,-2.4405219308198163,-3.4190174608748194,-1.0872601668250148,-1.8024952179448626,19.768846886052167,1.1200008392333984,0.07364879497062304,3.13899993896484,0.17565289619896518,6.102346981730715,1.6573264175819027,4.620673460347778,-2.3884843626096774,82.50652507466289,18.540663731314055,1.4816735213829384,3,-1.3999996185302699,-2.3850002288818324,-0.060000419616695666,-1.2499999999999964,4.70000076293946,2,0.09392472847296185,-1.235300277501457,26.3799991607666,-1.4545479503915206,26.57999992370605,-2.1428526942285306,24.290000915527344,0.09392472847296185
7324,2009-03-26,26.559999465942386,27.0,26.29999923706055,27.0,9753800.0,-0.0100633789985628,2.181817787738348,-1.4193590067003474,77.83313234510628,62.93211092401949,-1.8772527705758364,-3.048564987324532,-0.8183132598970673,-1.5263376481111735,20.3242814069189,0.7000007629394496,0.4462799390806751,2.705999469757085,-0.5142871608072532,5.926286100321423,1.095856154474916,4.316142785039254,-1.5067870170652888,72.83234731835542,3.3455275579166255,1.610143315282169,3,-1.1299991607666051,-2.1149997711181676,0.17500019073485973,-0.8649997711181676,4.9600009918212855,3,0.11408135344772297,-3.666675143793202,26.82999992370605,-1.235300277501457,26.3799991607666,-1.4545479503915206,26.57999992370605,0.11408135344772297
7325,2009-03-27,26.38999938964844,26.8700008392334,26.13999938964844,26.290000915527344,7664700.0,-0.0064006054108523,-2.649993324305298,-0.2272689835144689,82.12878744207151,67.20684209869496,-1.468159048086978,-2.824098373513035,-0.6536205167527918,-1.3552579255472317,20.673700198722678,0.7300014495849574,0.8535320791043048,2.4094994544982953,-1.0047086495504338,5.823707558547024,0.7023954024739325,4.116603506522658,-0.8474294305467645,43.654771713525896,-32.49670999019488,1.7071040520243637,3,-0.9449996948242223,-1.9449996948242223,0.34500026702880504,-0.4799995422363317,5.030000686645504,4,0.10837440987108948,2.181817787738348,26.559999465942386,-3.666675143793202,26.82999992370605,-1.235300277501457,26.3799991607666,0.10837440987108948
7326,2009-03-30,25.989999771118164,26.15999984741211,25.649999618530273,25.940000534057614,6432700.0,-0.01515724243203953,1.6153898822332642,0.5000000000000178,74.52967681601223,69.34199029238916,-0.7469526886570677,-2.3268089078591956,-0.2881865150135141,-0.9429216261828017,20.835649315835887,0.7399997711181676,1.1249752813260798,1.871999835968019,-1.6368312707096209,5.380830942645659,0.11758428262919907,3.626415389306839,1.510000228881836,18.378382836752643,-56.331212412567886,1.7544155533388206,3,-0.42999935150146484,-1.5450000762939453,0.679999828338623,-0.07999992370605469,5.219999313354492,0,0.15429012174667345,-2.649993324305298,26.38999938964844,2.181817787738348,26.559999465942386,-3.666675143793202,26.82999992370605,0.15429012174667345
7327,2009-03-31,25.959999084472656,26.38999938964844,25.739999771118164,26.25,9304900.0,-0.0011543165413508971,1.280701636974459,-5.800106813152865,74.05797678341301,71.47455719970576,-0.5103911995127817,-2.1561129645174795,-0.2941351104883907,-0.916760290676244,20.615134731597234,0.649999618530277,1.295911214636142,1.6824992179870613,-1.8581982588058459,5.223196694779968,-0.08784952040939231,3.452847956383515,1.503000907897949,16.75672443354335,-57.03953030685422,1.7703487383964531,3,-0.3749990463256836,-1.5149993896484375,0.037500858306884766,-0.049999237060546875,4.560001373291016,1,0.19953776917789168,1.6153898822332642,25.989999771118164,-2.649993324305298,26.38999938964844,2.181817787738348,26.559999465942386,0.19953776917789168
7328,2009-04-01,26.5,26.6299991607666,25.5,25.59000015258789,8903800.0,0.02080126866608145,-1.07339266528311,-3.13792060193102,73.08271241704465,73.885656928278,-0.7393606629378731,-2.532999608438743,-0.8332808853096907,-1.43897753567677,19.999286443571297,1.1299991607666016,1.5760106604887945,2.036500167846679,-1.5633139139191563,5.636314249612514,0.23659312696376134,3.8364072087295966,0.9267399848937998,66.66666666666666,-4.115011561213379,1.7999070408829183,4,-0.7299995422363281,-2.0550003051757812,-0.6849999427795375,-0.5900001525878906,4.889999389648441,2,0.1860377473651238,1.280701636974459,25.959999084472656,1.6153898822332642,25.989999771118164,-2.649993324305298,26.38999938964844,0.1860377473651238
7329,2009-04-02,27.38999938964844,28.0,27.07999992370605,27.25,10983800.0,0.033584882628242996,-2.833337306980066,0.1538455089268162,74.75318122425988,75.7371901625689,-1.2357043686236118,-3.147249120362492,-1.7246384019891572,-2.290189609991092,19.38464272513546,1.5,1.730152884923207,2.648999595642092,-0.9549504675480343,6.252949658832218,0.8470245640470289,4.450974627237155,-1.889999389648441,75.59997558593764,7.178036661083965,1.801975031595064,4,-0.639999389648441,-2.6949996948242223,-1.719999790191654,-1.4799995422363317,3.720001220703118,3,0.15115010548564345,-1.07339266528311,26.5,1.280701636974459,25.959999084472656,1.6153898822332642,25.989999771118164,0.15115010548564345
7330,2009-04-03,26.90999984741211,27.54999923706055,26.6200008392334,27.36000061035156,13963200.0,-0.017524627708379592,1.2409653505163536,-3.21430517711161,74.33379889052755,75.89381264941812,-0.38551542444565,-2.411258949706923,-1.2667544258196273,-1.7801870032543405,18.51059222219058,0.929998397827152,1.9181520725116847,1.9280000686645522,-1.5726858357146583,5.428685973043763,0.17765711647494697,3.6783430208541574,-1.4099998474121094,56.39999389648438,-11.940301125434694,1.7503429521896043,4,-0.15999984741210938,-2.2150001525878906,-1.3399996757507324,-1.0799999237060547,4.530000686645504,4,0.17131180366003984,-2.833337306980066,27.38999938964844,-1.07339266528311,26.5,1.280701636974459,25.959999084472656,0.17131180366003984
7331,2009-04-06,26.93000030517578,26.940000534057614,26.34000015258789,26.63999938964844,7978200.0,0.0007432351496499123,2.8709530548207143,-0.6444453863434041,70.9062057655896,75.8637831660146,-0.3918549616299991,-2.1118763971704837,-1.313284981824161,-1.7651330405018513,17.346210404542855,0.600000381469723,2.161344974226118,1.6765005111694329,-1.5158075791387127,4.868808601477578,0.08034646601536011,3.2726545563235057,-1.3800003051757805,57.20001220703125,-7.145481531649551,1.5961540451540732,4,-0.18000030517578125,-2.2350006103515625,-1.5,-1.2150001525878906,3.229999542236328,0,0.1667285451257574,1.2409653505163536,26.90999984741211,-2.833337306980066,27.38999938964844,-1.07339266528311,26.5,0.1667285451257574
7332,2009-04-07,27.399999618530273,27.6299991607666,26.3799991607666,26.56999969482422,9916500.0,0.017452629336367265,-1.0661140089125127,2.8620596669385527,76.08023460382938,75.30063403198378,-0.7844441161804667,-2.3229317095333606,-1.8007089893125752,-2.1977873761151336,16.89253247595412,1.25,2.3703655337327127,1.9064998626708984,-1.165302272950278,4.978301998292075,0.3705987948603102,3.4424009304814867,-1.8009996185302732,75.99998474121094,13.435249142485809,1.5359010678105873,4,-0.6499996185302734,-2.7049999237060547,-1.9699993133544922,-1.6849994659423828,2.7399997711181676,1,0.13905107733526134,2.8709530548207143,26.93000030517578,1.2409653505163536,26.90999984741211,-2.833337306980066,27.38999938964844,0.13905107733526134
7333,2009-04-08,27.71999931335449,28.0,27.25,27.54999923706055,6365700.0,0.011678821141581475,1.0547904402831232,0.20481938785592455,77.10486554042042,75.2197154981298,-1.0783175109304857,-2.364042681496212,-2.141221822120599,-2.467983211556973,17.24657615068432,0.75,2.2566376744468783,1.9724995613098102,-0.9419062439869172,4.886905366606538,0.5152966586614447,3.4297024639581757,-2.0729793133544874,83.1324872058257,19.669293546654487,1.4572029026483642,4,-0.9699993133544886,-3.02499961853027,-2.5399990081787074,-2.254999160766598,2.0600013732910227,2,0.1010101447968017,-1.0661140089125127,27.399999618530273,2.8709530548207143,26.93000030517578,1.2409653505163536,26.90999984741211,0.1010101447968017
7334,2009-04-09,28.979999542236328,29.10000038146973,27.76000022888184,27.95000076293945,10712900.0,0.04545455483741012,1.110235700146869,6.058813629683093,80.10268341150444,74.9945928280668,-2.1891534489093694,-3.359157695489081,-3.4362085428114106,-3.6950961909142315,17.727483329992033,1.3800010681152415,2.2031437877992595,2.9549998283386216,-0.08451163936841155,5.994511296045655,1.4352440944851068,4.474755562192136,-3.285919942236326,95.65214386659605,30.941090599279732,1.519755733853516,4,-1.6799993515014648,-3.7349996566772425,-4.355000019073486,-3.7200002670288086,1.7200012207031214,3,0.08316079660041775,1.0547904402831232,27.71999931335449,-1.0661140089125127,27.399999618530273,2.8709530548207143,26.93000030517578,0.08316079660041775
7335,2009-04-13,29.170000076293945,29.35000038146973,28.729999542236328,28.81999969482422,5820200.0,0.006556264218731345,-1.339622777311951,0.33980659832301147,72.7592182890856,74.79787521396383,-2.171720014027766,-3.3018099052301295,-3.659709091542979,-3.83288756424378,18.948640945518857,0.620000839233402,2.0367342559216226,2.880500316619873,-0.29089442032599067,6.051895053565737,1.2948029481469412,4.466197685092805,-3.339683645035155,94.01992387081474,30.53920055752573,1.5856973684729325,4,-1.744999885559082,-3.8000001907348597,-4.935000419616699,-4.15000057220459,1.3999996185302734,0,0.06650670308479789,1.110235700146869,28.979999542236328,1.0547904402831232,27.71999931335449,-1.0661140089125127,27.399999618530273,0.06650670308479789
7336,2009-04-14,28.899999618530273,29.25,28.43000030517578,28.85000038146973,7564800.0,-0.009256100687606739,1.1866658528645833,0.1428548073307401,71.8749958607901,74.55532177811685,-1.6154033098927343,-2.7423905599282747,-3.4115625877244824,-3.4992635605635947,20.37743230176795,0.8199996948242188,1.9169867752138678,2.337499904632569,-0.7397090467399821,5.41470885600512,0.7988954289462953,3.876104380318843,-2.8585021502588255,84.84846538773738,22.268456713699806,1.5386044756862751,4,-1.4749994277954102,-3.529999732971188,-4.812499523162842,-3.9099998474121094,1.2700004577636719,1,0.0878893061956556,-1.339622777311951,29.170000076293945,1.110235700146869,28.979999542236328,1.0547904402831232,27.71999931335449,0.0878893061956556
7337,2009-04-15,29.040000915527344,29.06999969482422,28.020000457763672,28.790000915527344,7486700.0,0.004844335600174388,5.7742419767670805,5.000076295109839,70.27522852300245,74.24337912322326,-1.4221108180102284,-2.6446688171801185,-3.5596688230004503,-3.5917451618133676,21.71367903465204,1.0499992370605469,1.7910059057276015,2.240501117706298,-0.8331387242307855,5.314140959643382,0.7036811967377581,3.777321038674838,-2.7999932724640004,85.23812335093832,24.1385794832933,1.5368199209685416,4,-1.1950006484985352,-3.4900007247924805,-5.167501449584961,-4.150001525878903,0.7299995422363281,2,0.03856745511622606,1.1866658528645833,28.899999618530273,-1.339622777311951,29.170000076293945,1.110235700146869,28.979999542236328,0.03856745511622606
7338,2009-04-16,30.38999938964844,30.649999618530273,28.940000534057614,29.270000457763672,12653400.0,0.046487549296159614,1.0853655132630604,4.479995727539077,79.32618316211492,74.7514904496516,-2.4163937499146932,-3.6817388318529893,-4.92578590909773,-4.874075649182,23.446418018595242,1.7099990844726598,1.8318693689198184,3.2719996452331586,0.0927339127871214,6.451265377679196,1.6823667790101418,4.861632511456175,-3.963392182280714,91.00345038780576,30.09142022065015,1.5896328662230186,4,-1.894999504089359,-3.884999275207523,-6.552499771118168,-5.5,-0.8299999237060547,3,-0.00822639042517248,5.7742419767670805,29.040000915527344,1.1866658528645833,28.899999618530273,-1.339622777311951,29.170000076293945,-0.00822639042517248
7339,2009-04-17,30.020000457763672,30.690000534057614,29.53000068664551,30.53000068664551,11554100.0,-0.012175022682323622,1.7951806121440737,-0.4553577814789476,76.9688062037297,75.0442690400074,-1.8261338219049428,-2.995110992014645,-4.5523588991415345,-4.435318536158029,25.41154462189126,1.1599998474121023,1.8896637193102706,2.603500652313233,-0.4825854615904177,5.689586766216884,1.0604575953614095,4.146543709265057,-3.2555218575029414,74.90636490078583,11.323490536926464,1.5430430569518252,4,-1.505000114440918,-3.4949998855590856,-6.182500839233398,-5.130001068115231,0.7199993133544922,4,-0.007994662473634007,1.0853655132630604,30.38999938964844,5.7742419767670805,29.040000915527344,1.1866658528645833,28.899999618530273,-0.007994662473634007
7340,2009-04-20,30.10000038146973,30.209999084472656,29.54999923706055,29.63999938964844,10570100.0,0.0026648874912114096,-1.0624953433965527,-0.9019623242715552,82.05928789538797,76.28350038776279,-1.5712827682977633,-2.758976823627936,-4.646306064317706,-4.45034684401271,27.88556008264851,0.6599998474121058,1.9433359089920401,2.3930006027221715,-0.5441312234192246,5.330132428863568,0.9244346896514735,3.8615665157928696,-2.9429695878293103,77.90261663936634,8.246351665475785,1.4685659130706976,4,-1.5650005340576207,-3.074999809265144,-6.327500820159916,-5.210000991821289,0.029998779296871447,0,0.019933567238062055,1.7951806121440737,30.020000457763672,1.0853655132630604,30.38999938964844,5.7742419767670805,29.040000915527344,0.019933567238062055
7341,2009-04-21,30.6200008392334,30.739999771118164,29.5,29.88999938964844,7487700.0,0.01727576249745799,1.5567023688500252,1.5869562513216577,83.76813052457335,77.13771104562322,-1.690595553859204,-3.120796750188507,-5.193519253073454,-4.917180427251392,28.581249213799794,1.239999771118164,1.9302715576951535,2.711001014709474,-0.4471595796833796,5.869161609102328,1.1319207175130472,4.290081311905901,-3.10967307155126,95.58827344934971,18.445764170230632,1.5790802971964266,4,-1.6250009536743164,-3.570000648498535,-6.802501201629635,-5.730001449584957,-0.4100017547607422,1,-0.001632956990161527,-1.0624953433965527,30.10000038146973,1.7951806121440737,30.020000457763672,1.0853655132630604,30.38999938964844,-0.001632956990161527
7342,2009-04-22,29.86000061035156,30.670000076293945,29.76000022888184,30.31999969482422,8323000.0,-0.024820385631996844,-1.7575759327226153,-0.6301344808756099,73.59551344386304,76.74778303489462,-0.6089890232914286,-2.199484697429746,-4.4649660293500695,-4.102783444770196,29.314534250056106,0.9099998474121058,1.9508659444055496,1.7770007133483858,-1.409795653470546,4.963797080167318,0.1836025299389199,3.3703988967578518,-1.9621122022570958,51.11113701338738,-26.226427275075636,1.5933981834094655,4,-0.610000610351559,-2.795001029968258,-5.980000972747796,-4.970001220703118,-0.0699996948242152,2,0.01038176355009579,1.5567023688500252,30.6200008392334,-1.0624953433965527,30.10000038146973,1.7951806121440737,30.020000457763672,0.01038176355009579
7343,2009-04-23,29.35000038146973,30.0,28.899999618530273,29.729999542236328,7876100.0,-0.017079712607407926,1.3913049788014802,0.8260867762426675,64.5400671986679,75.01860345569055,0.17493896525441244,-1.5715885566973427,-3.962039047227865,-3.552934878837398,29.153096374664006,1.1000003814697266,2.026322457933972,1.141000461578372,-2.0364595907990655,4.318460513955809,-0.44772956461034497,2.729730487767089,-1.1110586098124244,24.45656117509271,-50.907257273657414,1.588730026188718,4,0.029999732971187854,-2.170000076293949,-5.4900007247924805,-4.460000991821289,1.789999008178711,3,0.014310053520786736,-1.7575759327226153,29.86000061035156,1.5567023688500252,30.6200008392334,-1.0624953433965527,30.10000038146973,0.014310053520786736
7344,2009-04-24,29.59000015258789,29.940000534057614,29.09000015258789,29.65999984741211,6396900.0,0.00817716415668901,1.6984093344878515,0.18421013005134967,70.61538696289062,74.78039997500221,0.034159668827062006,-1.6579534086756134,-4.201633344466281,-3.7540005942566737,29.16562771192202,0.850000381469723,2.0418156765411695,1.2295001983642564,-1.905568432251556,4.364568828980069,-0.3380341169436498,2.7970345136721626,-1.0509314209952834,37.500025915060796,-38.59938278862938,1.5675343153079067,4,-0.21000003814697266,-2.385000228881836,-5.785000324249268,-4.70000076293945,2.030000686645508,4,-0.0010138792325379287,1.3913049788014802,29.35000038146973,-1.7575759327226153,29.86000061035156,1.5567023688500252,30.6200008392334,-0.0010138792325379287
7345,2009-04-27,29.25,30.170000076293945,29.1200008392334,30.0,9671800.0,-0.01149037346517734,-1.0792098653522935,10.71433242506812,67.00879617769554,74.23971112132506,0.4321459681278057,-1.1517542348079033,-3.868393993891896,-3.3498233893209814,29.43000623904748,1.0499992370605469,2.019450828121549,0.7465000152587891,-2.268740935070337,3.761740965587915,-0.7611204599057757,2.254120490423354,-0.44681954366432564,19.02175828504494,-57.01172296448411,1.5076204751645634,4,0.13000011444091797,-1.859999656677246,-5.600000381469727,-4.360000610351559,2.0300006866455114,0,0.05094016311515093,1.6984093344878515,29.59000015258789,1.3913049788014802,29.35000038146973,-1.7575759327226153,29.86000061035156,0.05094016311515093
7346,2009-04-28,30.0,30.36000061035156,28.940000534057614,29.209999084472656,6491400.0,0.02564102564102555,-1.1353416453702874,-1.0533345540364583,68.30986085758151,74.02133693627827,-0.16249823816271203,-1.6716373648178404,-4.588854491648696,-4.040054205633069,30.343960591509727,1.4200000762939453,1.862355817296475,1.2960000038146973,-1.5436921338938525,4.135692141523247,-0.12384606503957585,2.7158460726689704,0.7399997711181641,62.146898134678175,-13.317004744180032,1.4198460688542744,4,-0.18000030517578125,-1.880000114440918,-6.175000190734863,-5.110000610351559,0.9300003051757812,1,0.004333305358886763,-1.0792098653522935,29.25,1.6984093344878515,29.59000015258789,1.3913049788014802,29.35000038146973,0.004333305358886763
7347,2009-04-29,31.13999938964844,31.770000457763672,30.0,30.26000022888184,10402300.0,0.037999979654947946,-1.5285727715009212,1.1139216973934543,71.59090936457599,73.16186206988506,-1.0876659878694461,-2.5335635501068694,-5.663859036403824,-5.11895644062653,31.414043956764516,1.7700004577636719,1.8511545777673994,2.17699937820435,-0.5516488781950493,4.905647634603749,0.8126752500046486,3.5413235064040514,-2.1999988555908274,78.04874969013913,3.4080230938847933,1.3643241281996998,4,-0.8049993515014684,-2.504999160766605,-6.577499389648441,-6.25,-0.3099994659423899,2,-0.029865135626333195,-1.1353416453702874,30.0,-1.0792098653522935,29.25,1.6984093344878515,29.59000015258789,-0.029865135626333195
7348,2009-04-30,31.43000030517578,31.899999618530273,31.10000038146973,31.459999084472656,8990800.0,0.00931281057197908,-1.3188429834309259,-0.034089554438599574,67.62590283445698,72.12376169552142,-1.3573706725567973,-2.5668895910628677,-5.889958053793041,-5.35273878859352,32.85669921378127,0.7999992370605433,1.8806274635881195,2.220500278472901,-0.4616317270471555,4.902632283992958,0.8794342757128746,3.5615662812329276,-2.4899997711181676,84.12163990793175,11.637278437752656,1.3410660027600279,4,-1.0300006866455078,-2.7300004959106445,-6.892500400543213,-6.54000091552734,-0.13000106811523082,3,-0.05217942646275975,-1.5285727715009212,31.13999938964844,-1.1353416453702874,30.0,-1.0792098653522935,29.25,-0.05217942646275975
7349,2009-05-01,31.53000068664551,31.63999938964844,30.70000076293945,31.43000030517578,8225200.0,0.0031816856665209947,4.875032037717994,-3.333481688708155,67.20116909895303,70.47285960702865,-1.3641021289922541,-2.4673299543342786,-5.92970222746991,-5.4188400912747525,33.19493597434723,0.9399986267089915,1.9333821294089937,2.113500595092777,-0.6159822037659559,4.8429833939515134,0.7487591956634105,3.4782419945221434,-2.471600189208992,87.500032218737,17.006962768975455,1.3647413994293676,5,-1.130001068115238,-2.8300008773803746,-6.592500686645511,-6.64000129699707,-0.4200000762939524,4,-0.012369213082898955,-1.3188429834309259,31.43000030517578,-1.5285727715009212,31.13999938964844,-1.1353416453702874,30.0,-0.012369213082898955
7350,2009-05-04,31.520000457763672,32.200000762939446,31.29999923706055,31.709999084472656,8322500.0,-0.00031716551424232353,-1.8571428571428554,-1.8999790192450068,69.84849005910178,68.92623288864293,-1.2644640591038367,-2.207427834169991,-5.834141201030775,-5.38072228741871,34.19778023642489,0.9000015258788956,1.7889102623756798,1.8730003356933587,-0.7414303739766837,4.487431045363397,0.5657849808583393,3.180215690528378,-2.347935995483404,79.14109639774438,10.031635569282088,1.3072153548350198,5,-0.9700002670288121,-2.670000076293949,-6.582500457763672,-6.630001068115231,-0.5300006866455078,0,0.003172600888877719,4.875032037717994,31.53000068664551,-1.3188429834309259,31.43000030517578,-1.5285727715009212,31.13999938964844,0.003172600888877719
7351,2009-05-05,31.420000076293945,32.040000915527344,31.03000068664551,31.3799991607666,7582900.0,-0.003172600888877719,-1.7297382285319725,-0.21053265605236213,68.140238982662,68.3200912818428,-1.1611580352178947,-1.8485782733800562,-5.617674293825537,-5.246513519742074,35.44915384134611,1.0100002288818324,1.6801813517915072,1.5484999656677232,-0.8453897837987157,3.942389715134162,0.35155509093450377,2.7454448404009426,-2.066259435974125,64.54543562960711,-2.4195998966255416,1.19694487473322,5,-0.8699998855590856,-2.5699996948242223,-6.475000381469727,-6.530000686645504,-0.48999977111816406,1,-0.004455741225604326,-1.8571428571428554,31.520000457763672,4.875032037717994,31.53000068664551,-1.3188429834309259,31.43000030517578,-0.004455741225604326
7352,2009-05-06,31.209999084472656,31.790000915527344,31.0,31.3799991607666,5964700.0,-0.006683672543328023,-1.677977169938803,-4.249904634751097,57.5645700619571,67.5450360444305,-0.8264291192776234,-1.4108410584932116,-5.298660487262978,-5.010043875766865,36.264164957761075,0.7900009155273438,1.5296107152265463,1.1479990005493157,-1.0128158386349853,3.3088138397336166,0.06759158095716344,2.228406420141468,-1.6854828367956571,33.99988810221386,-28.688301466225468,1.0804074195921507,5,-0.6399984359741282,-2.3599987030029332,-6.207499027252197,-6.319999694824215,-0.029998779296875,2,-0.008971444649486626,-1.7297382285319725,31.420000076293945,-1.8571428571428554,31.520000457763672,4.875032037717994,31.53000068664551,-0.008971444649486626
7353,2009-05-07,30.520000457763672,31.6299991607666,30.25,31.6299991607666,8216900.0,-0.022108255269134736,1.4864878797303591,6.529401204995008,54.355399423276424,65.73837076225114,0.052509313581062145,-0.5273556532085237,-4.478017036818926,-4.294925124055517,36.545024361901646,1.3799991607666016,1.2826700179242927,0.31800031661987305,-1.5464098520841816,2.1824104853239312,-0.6142047677321543,1.2502054009719004,-0.8349551391709262,13.846171903885368,-45.342731002336414,0.9322050843520289,5,0.050000190734856176,-1.6700000762939489,-5.505000591278076,-5.630001068115231,-0.05000114440918324,3,0.010157256267783632,-1.677977169938803,31.209999084472656,-1.7297382285319725,31.420000076293945,-1.8571428571428554,31.520000457763672,0.010157256267783632
7354,2009-05-08,31.38999938964844,31.63999938964844,30.65999984741211,30.770000457763672,6560300.0,0.028505862347176336,-1.3333318195648605,-0.5585582489488123,59.8774798815633,64.94600228490312,-0.5982173287382722,-1.2728033082512695,-5.1974756861208995,-5.133691529411667,36.187046181673765,1.1199989318847692,1.189657590834429,1.0674992561340382,-0.7757685431281267,2.9107670553961995,0.14586535650295573,1.9891331557651206,-1.5540567443948952,58.461484288344444,1.5720043312866778,0.9216338996310812,5,-0.819998741149913,-2.1199989318847727,-6.282499313354496,-6.5,-1.0,4,-0.0028671600617351523,1.4864878797303591,30.520000457763672,-1.677977169938803,31.209999084472656,-1.7297382285319725,31.420000076293945,-0.0028671600617351523
7355,2009-05-11,31.11000061035156,31.54999923706055,30.709999084472656,31.020000457763672,4795600.0,-0.00891999951389666,-1.3661879509786639,0.145161786511939,53.89507033690329,63.34435889371665,-0.029760713496710167,-0.885407841322106,-4.785139700091477,-4.817863496077802,35.673768588130216,0.8400001525878942,1.2214758238907102,0.6905004501342731,-1.1008526032896349,2.4818535035581846,-0.20517607657768266,1.5861769768462288,-1.1322144780368575,48.04470226196494,-3.7864850048323433,0.8956765267119551,5,-0.010000228881835938,-1.8400001525878906,-5.38750076293945,-6.220001220703118,-0.4099998474121094,0,0.0,-1.3333318195648605,31.38999938964844,1.4864878797303591,30.520000457763672,-1.677977169938803,31.209999084472656,0.0
7356,2009-05-12,31.440000534057614,31.6299991607666,30.88999938964844,31.25,5210600.0,0.010607519036700097,1.596500503608906,2.111113465858561,63.48123100177811,62.44328352007244,-0.14976484519540278,-1.070231821717897,-4.9562517444584735,-5.120928472458516,35.520248834874465,0.7399997711181605,1.2088848081056582,0.8935003280639613,-0.8018463220239305,2.588846978151853,0.04582700302001541,1.7411736531079072,-1.3288815239054266,77.2727160132967,24.303246406441616,0.8476733250439461,5,-0.21500015258789062,-2.1700000762939453,-5.717500686645504,-6.550001144409173,0.279998779296875,1,-0.014313001122629898,-1.3661879509786639,31.11000061035156,-1.3333318195648605,31.38999938964844,1.4864878797303591,30.520000457763672,-0.014313001122629898
7357,2009-05-13,30.15999984741211,31.1299991607666,29.959999084472656,30.85000038146973,5591200.0,-0.040712489341688585,-1.1467850737127607,-3.6315715504693933,56.1085940307172,61.16358254187914,1.0913734179491321,0.31408170809547187,-3.5138091736268606,-3.8091871695899187,35.43537585824602,1.4800014495849574,1.2231575006777824,-0.44250030517578054,-1.996413788404979,1.111413178053418,-1.219457046790378,0.33445643643881695,2.0400009155273366,11.904805155289914,-42.82602798678354,0.7769567416145992,5,0.9200000762939418,-0.8699998855590856,-4.4375,-5.270000457763668,1.2700004577636719,2,0.025530519285786424,1.596500503608906,31.440000534057614,-1.3661879509786639,31.11000061035156,-1.3333318195648605,31.38999938964844,0.025530519285786424
7358,2009-05-14,30.13999938964844,30.690000534057614,29.90999984741211,30.149999618530273,5468200.0,-0.0006631451546702527,-2.31915670718096,0.014493074118399571,54.29016575782446,59.72902661508707,1.0159854915421604,0.3313826397746489,-3.3285724255744604,-3.7573998354262805,34.429476196582165,0.7800006866455043,1.1704261122451314,-0.4500007629394496,-2.015093608339857,1.1150920824609578,-1.2325471856396533,0.3325456597607541,2.015201339721667,13.29477474537458,-41.8139225443261,0.7825464227002045,5,0.9150009155273366,-0.41499900817871804,-4.417499542236332,-5.25,-0.5,3,0.03450567141963945,-1.1467850737127607,30.15999984741211,1.596500503608906,31.440000534057614,-1.3661879509786639,31.11000061035156,0.03450567141963945
7359,2009-05-15,29.78000068664551,30.1299991607666,29.36000061035156,30.03000068664551,8843700.0,-0.01194421732890183,2.422238988165951,24.999427808515463,54.12131274266422,57.98156246881623,1.231105062758079,0.708820876849618,-2.773810171255146,-3.3728137572737964,33.12980536430536,0.7799987792968821,0.968943928208926,-0.7979994773864725,-2.385020430928197,0.7890214761552485,-1.5915099541573348,-0.004489000615610195,2.28539200744628,18.50221781935325,-39.47049332486509,0.7935104767708608,5,0.9200000762939418,0.19999980926513317,-4.057500839233402,-4.89000129699707,-0.13000106811523793,4,0.02316986604430804,-2.31915670718096,30.13999938964844,-1.1467850737127607,30.15999984741211,1.596500503608906,31.440000534057614,0.02316986604430804
7360,2009-05-18,30.70000076293945,30.71999931335449,29.79999923706055,30.06999969482422,6393400.0,0.030893218773715425,1.746276389806198,-2.5200042724609233,55.303037308903825,56.55520672728754,0.2040095335865928,-0.17278257463146574,-3.492400092723617,-4.245063217281636,31.959240537327595,0.9399986267089773,0.8175825015337779,0.09200057983398224,-1.4795838696793986,1.6635850293473595,-0.6937916449227082,0.8777928045906727,1.2030684061279295,59.030881422496385,1.5206535296036137,0.7857922247566892,5,-0.12499999999999645,-0.5900001525878906,-4.427500724792477,-5.455000877380364,-0.7000007629394496,0,-0.010097764351368888,2.422238988165951,29.78000068664551,-2.31915670718096,30.13999938964844,-1.1467850737127607,30.15999984741211,-0.010097764351368888
7361,2009-05-19,30.56999969482422,30.85000038146973,30.489999771118164,30.690000534057614,4707100.0,-0.00423456237408848,-1.5714266251592546,-0.19047719965364573,44.901612886715746,55.14821148559406,0.2243511577375692,-0.04924431558247022,-3.1393264741012388,-4.053212281302635,30.48860051216835,0.36000061035156605,0.6507819279833669,-0.035500431060789595,-1.6071635799785042,1.5361627178569286,-0.8213320055196469,0.7503311433980677,1.180485360720212,68.3615861825949,12.893764674323947,0.7858315744588584,5,-0.06999969482421875,-0.4599990844726598,-4.172499656677246,-5.199999809265133,-0.5699996948242188,1,0.004252570147628809,1.746276389806198,30.70000076293945,2.422238988165951,29.78000068664551,-2.31915670718096,30.13999938964844,0.004252570147628809
7362,2009-05-20,30.170000076293945,31.290000915527344,30.040000915527344,30.670000076293945,6596000.0,-0.013084711237272173,-2.2894809490586208,4.166637526822026,38.947364194240414,53.43620757125673,0.5155258698489469,0.39544515043454,-2.55176478832945,-3.5935398865278465,28.756840584287357,1.25,0.44620805240559136,-0.4510000228881843,-1.9976214535864685,1.0956214078100999,-1.2243107382373282,0.32231069246095956,1.4370559125389128,41.968877609509576,-9.466526120656951,0.7733107153491428,5,0.3299999237060547,-0.059999465942386365,-3.7725000381469727,-4.80000019073486,-0.3700008392333949,2,0.051375513196582734,-1.5714266251592546,30.56999969482422,1.746276389806198,30.70000076293945,2.422238988165951,29.78000068664551,0.051375513196582734
7363,2009-05-21,29.770000457763672,30.31999969482422,29.38999938964844,29.8700008392334,5438400.0,-0.013258190835888417,-1.1627850757060039,0.20000076293945312,35.3333267635748,50.70907944703579,0.8917242570686419,0.8732978846712349,-1.9662734944258844,-3.1309571724631233,27.916425026282305,0.9300003051757777,0.23964988706699586,-0.8719996452331529,-2.356099222759589,0.6120999322932867,-1.614049433996371,-0.12994985646993484,1.7022322083603072,21.24351205088385,-24.571211567473064,0.7420497887632197,5,0.7249994277954102,0.7799997329711879,-3.072500228881836,-4.400000572204586,0.11999893188476918,3,0.05576082707043417,-2.2894809490586208,30.170000076293945,-1.5714266251592546,30.56999969482422,1.746276389806198,30.70000076293945,0.05576082707043417
7364,2009-05-22,29.559999465942386,30.0,29.38999938964844,29.770000457763672,3086600.0,-0.007054114497553554,-1.2181794221786195,2.1000019073413214,34.19353747094755,48.520020239707364,0.9106002282758467,1.1393511878999938,-1.5948646077656932,-2.856244458182669,27.03059236722918,0.610000610351559,0.12719072866644865,-1.0805006027221644,-2.5691309426077957,0.40812973716347045,-1.82481577266498,-0.33618543277934876,1.785499276835246,8.947365250946664,-31.302984318062688,0.7443151699428172,5,0.9350004196166957,0.9900007247924734,-2.0599994659423864,-3.539999961853031,-0.15999984741211293,4,0.0027063574137822233,-1.1627850757060039,29.770000457763672,-2.2894809490586208,30.170000076293945,-1.5714266251592546,30.56999969482422,0.0027063574137822233
7365,2009-05-26,30.739999771118164,30.93000030517578,29.26000022888184,29.38999938964844,7768800.0,0.039918820246777065,-1.074535927487527,-6.42854288335265,45.32966745056612,46.503179845128265,-0.36588038424505953,0.08084643398922253,-2.610924457923524,-3.9686449182504404,26.121247804754027,1.6700000762939418,0.10917772656495828,0.0249997138977065,-1.312043461870033,1.3620428896654495,-0.6435218739861668,0.6935213017815798,0.4863690837139032,72.90635673044846,34.25323690765964,0.6685215878838715,5,-0.4649991989135742,-0.18999958038330433,-3.219999313354492,-4.699999809265137,-1.3999996185302734,1,-0.03545869097930188,-1.2181794221786195,29.559999465942386,-1.1627850757060039,29.770000457763672,-2.2894809490586208,30.170000076293945,-0.03545869097930188
7366,2009-05-27,30.1299991607666,30.899999618530273,30.03000068664551,30.709999084472656,6096200.0,-0.019843871662116652,-1.230775438141757,-0.4296294517151309,42.9687490298721,45.043197067256585,0.043309108898885285,0.7389731529456469,-1.8265069148868278,-3.305561310860938,25.03654814719104,0.8699989318847621,-0.0441237785915618,-0.5915008544921889,-1.9151049560434075,0.7321032470590296,-1.2533029052677982,0.07030119628342035,0.9390602039894489,42.85707574426494,3.4660068838770783,0.6618020507756093,5,0.14500141143798828,0.42000102996825817,-2.349998950958252,-4.089999198913574,-1.429998397827152,2,-0.004314608841273326,-1.074535927487527,30.739999771118164,-1.2181794221786195,29.559999465942386,-1.1627850757060039,29.770000457763672,-0.004314608841273326
7367,2009-05-28,30.209999084472656,30.399999618530273,29.35000038146973,30.1299991607666,8449700.0,0.0026551585109311215,3.565204230987699,-0.1379309210850842,47.80762809991378,44.3229151052665,-0.03224328991354142,0.6173810178346315,-1.7552887708196714,-3.3455252102807975,22.825206390099094,1.0499992370605433,-0.13613044922587036,-0.46500091552734446,-1.792039849732241,0.8620380186775556,-1.1285203826297945,0.19851855157510556,0.720001220703125,56.8861564185704,13.674605793408787,0.6635194671024498,5,0.0650014877319336,0.3400011062622035,-2.1874990463256836,-4.1449995040893555,-0.6999988555908168,3,-0.00695131052091269,-1.230775438141757,30.1299991607666,-1.074535927487527,30.739999771118164,-1.2181794221786195,29.559999465942386,-0.00695131052091269
7368,2009-05-29,29.790000915527344,30.290000915527344,29.479999542236328,30.26000022888184,8162800.0,-0.01390262104182527,2.056604995807437,-5.8749970197649635,37.915417429942316,42.52226007051962,0.37200703604861474,0.9572959537940875,-1.1768085819860694,-2.9081244687567924,20.427398552994415,0.8100013732910156,-0.34378787258522436,-0.8029991149902358,-2.136267485341758,0.5302692553612864,-1.4696333001659951,-0.13636492981447645,1.1099987030029297,31.736566612720157,-9.151635793532133,0.6666341851757605,5,0.4849996566772461,0.759999275207516,-1.6325011253356934,-3.725001335144043,-0.9300003051757848,4,0.0003356267615284292,3.565204230987699,30.209999084472656,-1.230775438141757,30.1299991607666,-1.074535927487527,30.739999771118164,0.0003356267615284292
7369,2009-06-01,31.13999938964844,31.53000068664551,30.149999618530273,30.190000534057614,8906100.0,0.04531716792990914,-1.679611938142695,-2.0212771138120647,50.19505061543633,41.954705993467684,-0.8546651211399308,-0.44630059683481704,-2.35033747834618,-4.230617774288088,18.824678323793393,1.7399997711181676,-0.38381335692011476,0.5664994239807157,-0.7196416519168061,1.8526404998782375,-0.07657111396804694,1.2095699619294784,-1.8799991607666016,82.8193295880968,41.06684976564573,0.6430705379487618,6,-0.7449989318847656,-0.569998741149913,-2.8599991798400914,-5.07499980926514,-1.3799991607666016,0,-0.040141298153510085,2.056604995807437,29.790000915527344,3.565204230987699,30.209999084472656,-1.230775438141757,30.1299991607666,-0.040141298153510085
7370,2009-06-02,31.6200008392334,31.76000022888184,30.899999618530273,30.979999542236328,7140300.0,0.015414305041525411,-1.1499984502814615,0.673686387336791,51.14796110760514,42.64874468467762,-1.3303399973177932,-0.9680590317738194,-2.652390426150049,-4.685153145539683,16.887999401875078,0.860000610351566,-0.3925119500410368,1.0415008544921882,-0.26080928011256077,2.343810989096937,0.3903457871898155,1.692655921794561,-2.314600601196286,94.19089632728507,54.57970647280139,0.6511550673023742,6,-1.110000610351559,-1.0500001907348704,-3.327500820159912,-5.555001258850098,-2.240001678466797,1,-0.07020876539473697,-1.679611938142695,31.13999938964844,2.056604995807437,29.790000915527344,3.565204230987699,30.209999084472656,-0.07020876539473697
7371,2009-06-03,31.28000068664551,31.60000038146973,30.989999771118164,31.45000076293945,5487300.0,-0.010752692712329814,1.5957510703487776,-0.26562458090567964,58.11594855908101,44.77858739188213,-0.982338176301198,-0.6736220059845941,-2.2085484979800185,-4.318371695477531,15.197113217291097,0.6300010681152344,-0.3760159234575333,0.708500671386723,-0.576150118847238,1.993151461620684,0.06617527626974251,1.3508260665037035,-1.8764164489746094,80.08300528517634,35.440069512280914,0.6423253951169798,6,-0.7700004577636719,-0.7100000381469833,-2.8950004577636754,-5.215001106262211,-2.4400005340576207,2,-0.062020476070062,-1.1499984502814615,31.6200008392334,-1.679611938142695,31.13999938964844,2.056604995807437,29.790000915527344,-0.062020476070062
7372,2009-06-04,30.93000030517578,31.440000534057614,30.649999618530273,31.3700008392334,6448000.0,-0.011189270261722117,1.7241414463624107,2.588237274063544,55.4633538419491,47.015257067257046,-0.5735046636098637,-0.36435462832650956,-1.7501847746614914,-3.9323360215100394,13.311267405163157,0.7900009155273402,-0.44587295249974446,0.37250022888183665,-0.8887420811313156,1.6337425388949889,-0.25812092612473947,1.0031213838884128,-1.4321594278564405,63.59650553758344,14.369089563300399,0.6306211550065753,6,-0.42000007629394176,-0.19999980926513672,-1.9600005149841309,-4.8650007247924805,-1.6100006103515625,3,-0.07209827094192323,1.5957510703487776,31.28000068664551,-1.1499984502814615,31.6200008392334,-1.679611938142695,31.13999938964844,-0.07209827094192323
7373,2009-06-05,30.82999992370605,31.229999542236328,30.5,31.149999618530273,6965200.0,-0.003233119317266775,2.0416676600783603,0.7272711509534645,57.53227441296358,49.608450060814384,-0.3434481444361239,-0.2529056837715693,-1.555255936238087,-3.792524220295128,12.212985729885755,0.7299995422363281,-0.4315215574066542,0.25699987411498526,-1.0099087333726864,1.523908481602657,-0.37645442962885056,0.8904541778588211,-1.24167267232421,42.23602778804476,-10.428563495812519,0.6334543037438365,6,-0.31999969482421164,-0.0999994277954066,-1.3449997901916468,-4.2499999999999964,-1.4300003051757777,4,-0.04281542971426433,1.7241414463624107,30.93000030517578,1.5957510703487776,31.28000068664551,-1.1499984502814615,31.6200008392334,-0.04281542971426433
7374,2009-06-08,31.29999923706055,31.57999992370605,30.6299991607666,30.739999771118164,5605700.0,0.015244869105338621,-1.4358972477961494,-1.7499999999999916,54.601214969292336,50.638622007339514,-0.6042114784532657,-0.7694430410375652,-1.9142038869585,-4.222289333930529,11.167209479518311,0.9500007629394496,-0.32910200034682546,0.7314991950988805,-0.5237766302628941,1.9867750204606551,0.10386128241799497,1.359137107779766,-1.624805066578709,63.4919914078502,11.152158461783579,0.6276379126808872,6,-0.7449989318847656,-0.5699987411499059,-1.7499995231628453,-4.654999732971195,-1.3099994659423864,0,-0.07795522959054668,2.0416676600783603,30.82999992370605,1.7241414463624107,30.93000030517578,1.5957510703487776,31.28000068664551,-0.07795522959054668
7375,2009-06-09,31.11000061035156,31.38999938964844,30.84000015258789,31.32999992370605,5310000.0,-0.0060702438127865355,2.2353063273811387,-0.39285629136140293,54.10335165895897,51.875800077238054,-0.39807009915330127,-0.610758310491768,-1.607591610681137,-3.9938705702435477,10.064918181108014,0.5499992370605504,-0.15974111593727258,0.541500568389889,-0.7137752569718856,1.7967763937516636,-0.08613734429099651,1.1691384810707746,-1.3514141975337175,55.454581709919616,4.929007162645746,0.6276379126808872,6,-0.5550003051757741,-0.3800001144409144,-1.5600008964538539,-4.4650011062622035,-1.720001220703118,1,-0.043394418353708386,-1.4358972477961494,31.29999923706055,2.0416676600783603,30.82999992370605,1.7241414463624107,30.93000030517578,-0.043394418353708386
7376,2009-06-10,30.989999771118164,31.459999084472656,30.78000068664551,31.209999084472656,6162500.0,-0.0038573075178104377,-1.1250033527744705,1.0,56.507934874027164,52.84250082991732,-0.1600836956791447,-0.5546354127712831,-1.3570720651363608,-3.847892380922957,8.863940056752623,0.6799983978271449,0.04993188975996432,0.4439997673034668,-0.7606125545990672,1.6486120892060008,-0.15830639364780197,1.0463059282547356,-1.1513568056577625,45.370352382684956,-5.979918504328566,0.6023061609512672,6,-0.36999988555908203,-0.3399991989135742,-1.2899994850158727,-4.194999694824219,-1.1700000762939453,2,-0.051952262737737676,2.2353063273811387,31.11000061035156,-1.4358972477961494,31.29999923706055,2.0416676600783603,30.82999992370605,-0.051952262737737676
7377,2009-06-11,30.93000030517578,31.309999465942386,30.84000015258789,30.920000076293945,5497600.0,-0.0019360912031467503,-4.529401204995049,-0.04545572769912348,59.73154383894293,55.266514875361835,0.014291395394284478,-0.4574451263426056,-1.1635929191645857,-3.762160406813841,8.771193854344503,0.46999931335449574,0.10022385955384294,0.3455002784729011,-0.8563839084630658,1.547384465408868,-0.2554418149950841,0.9464423719408863,-1.014503049178522,39.814845884453646,-14.709893959058647,0.6009420934679841,6,0.024999618530273438,-0.4049997329711914,-1.2300000190734899,-4.135000228881836,-0.8600006103515625,3,-0.06757194089772289,-1.1250033527744705,30.989999771118164,2.2353063273811387,31.11000061035156,-1.4358972477961494,31.29999923706055,-0.06757194089772289
7378,2009-06-12,31.18000030517578,31.18000030517578,30.57999992370605,30.84000015258789,4511700.0,0.008082767459855589,2.529412424687833,33.999237078008775,63.50001128514961,56.744843838663314,-0.01989406268267402,-0.6593406995792392,-1.2918646623519265,-3.9692247960409404,8.601775198634504,0.6000003814697301,0.2337255187754792,0.5435002326965339,-0.667367769535236,1.7543682349283038,-0.061933768419351054,1.1489342338124189,-1.1907229302631386,60.00003814697301,-0.27795622093368877,0.6054340011158842,6,-0.05000019073486328,-0.6700000762939418,-1.4699997901916575,-4.385000228881836,-1.220001220703125,4,-0.05965364310925958,-4.529401204995049,30.93000030517578,-1.1250033527744705,30.989999771118164,2.2353063273811387,31.11000061035156,-0.05965364310925958
7379,2009-06-15,30.46999931335449,31.020000457763672,30.170000076293945,31.020000457763672,5601900.0,-0.0227710386424671,2.090904046691797,-1.6176496987512587,47.55876566578551,56.346044345127794,0.6538299516084969,0.11067824979773988,-0.49456764441760015,-3.226208102032931,8.85632785623274,1.010000228881836,0.3053139632976709,-0.20100069046020863,-1.3466820702558024,0.9446806893353852,-0.7738413803580073,0.37183999943759005,-0.40989302428307894,23.255772691182,-33.96145604677814,0.5728406898977977,6,0.4150009155273473,0.040000915527350855,-0.7599987983703649,-3.6749992370605433,-0.6700000762939382,0,-0.03511649881643586,2.529412424687833,31.18000030517578,-4.529401204995049,30.93000030517578,-1.1250033527744705,30.989999771118164,-0.03511649881643586
7380,2009-06-16,30.38999938964844,30.709999084472656,30.20000076293945,30.61000061035156,7405300.0,-0.0026255308667166855,1.4285740236149125,0.4000013871597402,52.600003280640934,55.73316153641224,0.6045842129753218,0.17524790552681324,-0.31092725837963897,-3.120827038800133,8.553486394965129,0.5099983215332067,0.49694665759668766,-0.26550054550170543,-1.417898313325864,0.8868972223224532,-0.8416994294137865,0.31069833841037564,-0.2618973429846143,17.054223449760823,-40.24533954111973,0.5761988839120797,6,0.48500061035155895,0.12000083923339844,-0.46999883651734464,-3.5949993133544957,-0.649999618530277,1,-0.013162212127800332,2.090904046691797,30.46999931335449,2.529412424687833,31.18000030517578,-4.529401204995049,30.93000030517578,-0.013162212127800332
7381,2009-06-17,30.70000076293945,31.26000022888184,30.46999931335449,30.53000068664551,9815700.0,0.010200769316125902,-4.448229142687936,-0.772723331946171,54.68452888484642,55.6466254300675,0.22759141832221985,-0.1312436783794304,-0.51219385765582,-3.4054627017491015,8.3478110624655,0.8700008392333984,0.5008024612181643,0.03800077438354066,-1.1138328156898645,1.1898343644569458,-0.5379160206531601,0.6139175694202414,-0.5300006866455043,46.491313193505185,-10.411905122130342,0.575916795036702,6,0.17499923706055043,-0.19000053405761008,-0.5150003433227539,-3.9050006866455043,-0.28000068664550426,2,-0.04267105344415567,1.4285740236149125,30.38999938964844,2.090904046691797,30.46999931335449,2.529412424687833,31.18000030517578,-0.04267105344415567
7382,2009-06-18,31.71999931335449,31.79999923706055,30.79999923706055,30.79999923706055,8109200.0,0.03322470765689256,-1.1739128631995939,5.4117627259367485,66.55230208476803,56.64885072693466,-0.7471296968114061,-1.0847836556753343,-1.4245150870730434,-4.391831035921232,8.855979028395605,1.0999984741211009,0.4817495305044801,0.9804993629455545,-0.23856815965786993,2.199566885548979,0.3709656016438423,1.5900331242472667,-1.519998550415039,95.09202669353296,33.559359385350426,0.6095337613017119,6,-0.7349996566772425,-1.1899995803832937,-1.472498893737793,-4.924999237060543,-1.3499984741210902,3,-0.05989910654664954,-4.448229142687936,30.70000076293945,1.4285740236149125,30.38999938964844,2.090904046691797,30.46999931335449,-0.05989910654664954
7383,2009-06-19,31.43000030517578,32.0,31.309999465942386,31.8799991607666,11019900.0,-0.009142465777312148,-1.0000000000000102,-0.4891291502969904,53.039841590112786,56.47536479591469,-0.40573784733276597,-0.6999309668442599,-1.0383046235211637,-4.072740162913789,9.715058650440525,0.6900005340576136,0.41969721614327327,0.607500362396241,-0.5585255663746764,1.7735262911671583,0.02448739801078048,1.1905133267817014,-1.1339996337890668,68.8524743941041,9.598823683942783,0.5830129643854596,6,-0.3450002670288086,-0.8000001907348633,-1.2450003623962438,-4.635000228881836,-1.1800003051757812,4,-0.04327077941922908,-1.1739128631995939,31.71999931335449,-4.448229142687936,30.70000076293945,1.4285740236149125,30.38999938964844,-0.04327077941922908
7384,2009-06-22,29.63999938964844,30.45000076293945,29.420000076293945,30.059999465942386,21039500.0,-0.0569519853053444,-1.39535404657927,0.9333358764713113,33.717093137905394,54.21022496024208,1.2561240407547594,1.155619874154052,0.7884716641764022,-2.2779715568176435,10.227750904082475,2.010000228881836,0.3567506284397979,-1.1865005493164027,-2.3347035683115607,-0.03829753032124472,-1.76060205881398,-0.6123990398188255,2.360000610351559,8.527105420936469,-44.394315248596826,0.5741015094975784,6,1.0700006484985316,0.9900007247924769,0.7500009536743093,-2.8449993133544957,1.110000610351559,0,0.01079621124877539,-1.0000000000000102,31.43000030517578,-1.1739128631995939,31.71999931335449,-4.448229142687936,30.70000076293945,0.01079621124877539
7385,2009-06-23,29.649999618530273,30.07999992370605,29.1200008392334,29.729999542236328,7724800.0,0.0003373896453360281,1.461533947107815,0.1904759742235503,35.826077668563144,51.912240826301634,1.136788702947623,1.1170440290282109,0.8099960172811436,-2.2830975417512605,10.361257639235205,0.9599990844726527,0.28002104750702017,-1.1220003128051772,-2.3852062616973413,0.14120563608699044,-1.7536032872512592,-0.49039733835909516,2.3500003814697266,18.402740754820197,-29.798918682727308,0.6316029744460832,6,0.9100008010864258,0.9100008010864258,0.6900010108947754,-2.854999542236328,1.360000610351566,1,0.005059009121758384,-1.39535404657927,29.63999938964844,-1.0000000000000102,31.43000030517578,-1.1739128631995939,31.71999931335449,0.005059009121758384
7386,2009-06-24,30.0,30.149999618530273,29.63999938964844,29.8799991607666,6592700.0,0.011804397503296649,1.4285720773293322,-1.5000119209403238,41.91304082455841,49.93240715803669,0.705812319381959,0.7977037635068776,0.5049414748537941,-2.618474735764174,10.473122241329555,0.5100002288818324,0.19734920020904312,-0.7654999732971177,-2.043862243402245,0.5128622968080094,-1.4046811083496813,-0.12631883824455414,1.8848000335693342,30.555535319404825,-15.05027923038844,0.639181135052564,6,0.5600004196166992,0.5600004196166992,0.3425006866455078,-3.2049999237060547,1.0499992370605504,2,-0.008666674296061161,1.461533947107815,29.649999618530273,-1.39535404657927,29.63999938964844,-1.0000000000000102,31.43000030517578,-0.008666674296061161
7387,2009-06-25,30.0,30.290000915527344,29.75,29.81999969482422,8548000.0,0.0,-2.375008940705243,1.4999920527696098,42.65486743588525,47.61628006367398,0.6258314340965541,0.8233795992869837,0.5463006489660494,-2.597475912563958,11.238574823208362,0.5400009155273438,0.1247685856038494,-0.7550000190734849,-2.0558258244427066,0.5458257862957332,-1.4054129217580922,-0.10458711638887763,1.7742080657958965,30.555535319404825,-14.837214912942862,0.650412902684609,6,0.5600004196166992,0.5600004196166992,0.30500030517578125,-3.2049999237060547,1.0900001525878906,3,0.014000002543131496,1.4285720773293322,30.0,1.461533947107815,29.649999618530273,-1.39535404657927,29.63999938964844,0.014000002543131496
7388,2009-06-26,29.79999923706055,29.8799991607666,29.51000022888184,29.86000061035156,7919900.0,-0.006666692097981652,6.4000915541313095,-0.3333403975755126,36.05948232157602,46.33858191431738,0.6811200418745962,1.0795151189655456,0.7426681519610057,-2.3890821481615525,12.132491751931138,0.4899997711181605,0.0314026401348535,-0.9555006980895975,-2.2547717618279925,0.3437703656487976,-1.605136229958795,-0.30586516622039994,1.8680405396728474,51.127702017631194,7.692905040766718,0.6496355318691981,6,0.7600011825561488,0.7600011825561488,0.5050010681152308,-3.004999160766605,0.5900001525878906,4,0.019127571032417023,-2.375008940705243,30.0,1.4285720773293322,30.0,1.461533947107815,29.649999618530273,0.019127571032417023
7389,2009-06-29,29.88999938964844,30.059999465942386,29.45000076293945,29.809999465942386,7004300.0,0.003020139425908619,1.9047552009300932,-1.33330154491719,38.44696381313484,44.76602197348337,0.5589772258413639,0.939220877447493,0.6619336354883281,-2.458105383839456,11.844755545908757,0.6099987030029368,-0.08473227440072506,-0.8030005455017069,-2.1439842005555043,0.5379831095520906,-1.4734923730286056,-0.13250871797480812,1.6761188295849578,65.81183762432438,22.910283049964455,0.6704918275268978,6,0.6700010299682582,0.6700010299682582,0.6325006484985316,-2.914999008178718,0.37000083923339844,0,0.012044182592932273,6.4000915541313095,29.79999923706055,-2.375008940705243,30.0,1.4285720773293322,30.0,0.012044182592932273
7390,2009-06-30,29.399999618530273,30.0,29.35000038146973,29.84000015258789,8002400.0,-0.01639343530023174,-1.4074104162619616,-5.500011920940324,35.92920598954565,42.682097207338835,0.9988131638408504,1.3221641828925002,1.1531172086869148,-1.9588663286715615,11.386862698414681,0.6499996185302699,-0.2717163383148815,-1.1820002555847182,-2.5667081211413674,0.20270760997193094,-1.8743541883630428,-0.48964632280639364,2.0682739055031263,5.3190647503907496,-35.730609843096026,0.6923539327783242,6,1.1600008010864258,1.1600008010864258,1.1225004196166992,-2.1199989318847727,1.130001068115238,1,0.045918380917898016,1.9047552009300932,29.88999938964844,6.4000915541313095,29.79999923706055,-2.375008940705243,30.0,0.045918380917898016
7391,2009-07-01,29.34000015258789,29.65999984741211,28.8799991607666,29.479999542236328,9256100.0,-0.002040798187785242,2.1200027465820312,0.31818004482263845,35.92920598954565,39.27953097453635,0.9449840098856228,1.295808411855397,1.1968639513789796,-1.8993032937930039,11.079632762972485,0.7800006866455078,-0.29966576173022474,-1.144999694824218,-2.594130357402129,0.30413096775369297,-1.8695650261131753,-0.42043436353526076,2.034342464053509,32.624143216002224,-8.22722653565414,0.7245653312889561,7,1.0999994277954102,1.0999994277954102,1.072500228881836,-2.05999946594239,1.379999160766598,2,0.05691888437657866,-1.4074104162619616,29.399999618530273,1.9047552009300932,29.88999938964844,6.4000915541313095,29.79999923706055,0.05691888437657866
7392,2009-07-02,28.70000076293945,29.399999618530273,28.70000076293945,29.18000030517578,7153200.0,-0.021813203351056965,-1.916664679843251,3.4285831062670553,29.470205576783314,36.66068252861085,1.2421738785384768,1.8552979247361456,1.8373395004214998,-1.2609115898125474,11.23039768861014,0.6999988555908239,-0.3757311759982116,-1.6734991073608434,-3.3095698105719045,-0.037428404149782324,-2.491534458966374,-0.8554637557553129,2.524681246349463,0.0,-36.84172170185781,0.8180353516055308,7,0.875,1.649999618530277,1.712499618530277,-0.9200000762939489,2.019998550415039,3,0.08188147775785692,2.1200027465820312,29.34000015258789,-1.4074104162619616,29.399999618530273,1.9047552009300932,29.88999938964844,0.08188147775785692
7393,2009-07-06,29.51000022888184,29.53000068664551,27.88999938964844,28.5,8402200.0,0.028222977157141615,2.1238085895989456,-2.104169150195893,42.182417101774185,37.601274080151825,0.14659722239973405,0.9922079568365483,1.0536796229508063,-2.0524965074308774,11.832091013962373,1.6400012969970703,-0.47813756500915616,-0.7974996566772425,-2.4622787167964972,0.8672794034420122,-1.6298891867368717,0.03488987338238658,1.5127072806991144,74.65441392979727,34.603148487995675,0.8323895300596278,7,-0.42000007629394887,0.43499946594237926,0.9025001525878871,-1.7299995422363388,1.2299995422363246,0,0.05354116948327525,-1.916664679843251,28.70000076293945,2.1200027465820312,29.34000015258789,-1.4074104162619616,29.399999618530273,0.05354116948327525
7394,2009-07-07,28.86000061035156,29.59000015258789,28.84000015258789,29.54999923706055,6697000.0,-0.02202641862042809,-1.0547958090559926,-0.683166802321304,38.59911335280661,37.909389156178875,0.7535637222155849,1.5283981107335016,1.715271749166078,-1.3852800118447384,12.093645929438813,0.75,-0.7797286094746845,-1.3254993438720746,-3.040884449591136,0.38988576184698687,-2.183191896731607,-0.4678067910125421,1.8494360872361426,45.97160853624116,2.8869752779276183,0.8576925528595316,7,0.22999954223633168,1.0849990844726598,1.5524997711181676,-1.0650005340576136,2.45999908447266,1,0.05301450959595955,2.1238085895989456,29.51000022888184,-1.916664679843251,28.70000076293945,2.1200027465820312,29.34000015258789,0.05301450959595955
7395,2009-07-08,29.76000022888184,29.84000015258789,28.78000068664551,29.03000068664551,8484500.0,0.031185017307569618,1.3820229053440198,-1.0579724567252031,43.56163782258051,38.09256660040356,-0.1443738358820319,0.5502876920384914,0.8485226230090568,-2.264251231270027,12.238509157500621,1.0599994659423793,-0.9593146050524517,-0.3579997062683056,-2.025794802288633,1.309795389752022,-1.1918972542784694,0.47589784174185823,0.6674927379119353,95.89744141507624,51.04428668239915,0.8338975480101639,7,-0.6700000762939489,0.18499946594237926,0.722500324249264,-1.8499994277954173,2.0900001525878906,2,0.016801075139601496,-1.0547958090559926,28.86000061035156,2.1238085895989456,29.51000022888184,-1.916664679843251,28.70000076293945,0.016801075139601496
7396,2009-07-09,29.3799991607666,29.920000076293945,29.0,29.86000061035156,5886700.0,-0.012768852997065872,2.0666649712467375,-0.6575366446319811,32.432430884385525,36.956740316903584,0.15469961924183195,0.8469085750813079,1.2338656501845975,-1.8514862096150608,12.277712851228943,0.9200000762939453,-0.8818098102284537,-0.6575007438659668,-2.3033550970669694,0.9883536093350358,-1.480427920466468,0.1654264327345345,0.7937444483126406,73.39897867622528,33.45899131469029,0.8229271766005021,7,-0.40499973297118785,0.5650005340576172,1.160001277923584,-1.444998741149906,2.240001678466797,3,0.03914232670961404,1.3820229053440198,29.76000022888184,-1.0547958090559926,28.86000061035156,2.1238085895989456,29.51000022888184,0.03914232670961404
7397,2009-07-10,28.84000015258789,29.479999542236328,28.70000076293945,29.190000534057614,5547300.0,-0.018379817004889998,-1.4761898995158795,0.7291652593390242,31.2590433445677,36.42335820834711,0.5731179184730202,1.288356501186172,1.7362907110165686,-1.2708326987961627,12.424510520611028,0.7799987792968786,-0.8388171598470961,-1.092999744415284,-2.7654399585022382,0.5794404696716704,-1.929219851458761,-0.25677963737180676,1.1053690345482714,46.798051310479515,10.080922951023872,0.8362201070434769,7,0.13499927520752308,1.1049995422363281,1.700000286102295,-0.7199993133544957,1.7299995422363281,4,0.06518721049999376,2.0666649712467375,29.3799991607666,1.3820229053440198,29.76000022888184,-1.0547958090559926,28.86000061035156,0.06518721049999376
7398,2009-07-13,29.31999969482422,29.40999984741211,28.6200008392334,28.989999771118164,6838000.0,0.016643534663548065,2.098033935830837,-0.9428558972430764,47.14285908913177,37.38956879456899,0.019970163457493584,0.6976336863736279,1.2141711380190472,-1.7098479235730508,12.980297544971183,0.7899990081787109,-0.8563266272546564,-0.5200001716613762,-2.1050484955082,1.0650481521854473,-1.3125243335847898,0.27252399026203733,0.6000003814697266,53.84609741568781,13.002842216418344,0.7925241619234119,7,-0.375,0.625,1.3000006675720215,-0.46999931335449574,1.5,0,0.04774896429406872,-1.4761898995158795,28.84000015258789,2.0666649712467375,29.3799991607666,1.3820229053440198,29.76000022888184,0.04774896429406872
7399,2009-07-14,29.399999618530273,29.60000038146973,28.95000076293945,29.399999618530273,6076300.0,0.002728510386723393,2.2499856949398014,0.0,47.79541375013793,38.70803632352368,-0.15292774529320496,0.5621854705743345,1.0888885614561588,-1.7510160200651583,14.01559887306482,0.6499996185302805,-0.8828996406070821,-0.3865002632141099,-1.954150354758454,1.1811498283302342,-1.170325308986282,0.39732478255806214,0.3170003890991211,59.99994131231532,15.644027584787196,0.7838250457721716,7,-0.49499988555908203,0.5450000762939453,1.2200007438659668,-0.5499992370605504,1.5500011444091761,1,0.045578237073966354,2.098033935830837,29.31999969482422,-1.4761898995158795,28.84000015258789,2.0666649712467375,29.3799991607666,0.045578237073966354
7400,2009-07-15,29.989999771118164,30.149999618530273,29.479999542236328,29.690000534057614,5566300.0,0.0200680326613345,1.1612942920955645,100.0,49.915395665250195,40.26205739860196,-0.7268736243471885,-0.06252377665261122,0.459850365714523,-2.286383933413237,14.811873597856879,0.75,-0.8412739208875628,0.2234998703002944,-1.3217783645277912,1.76877810512838,-0.5491392471137502,0.996138987714339,-2.100000381469723,89.54248528971776,41.64641705597452,0.7726391174140436,7,-0.9700002670288086,-0.04500007629394531,0.6525006294250488,-1.139999389648441,0.899999618530277,2,0.04434811383316206,2.2499856949398014,29.399999618530273,2.098033935830837,29.31999969482422,-1.4761898995158795,28.84000015258789,0.04434811383316206
7401,2009-07-16,29.38999938964844,29.90999984741211,29.1200008392334,29.85000038146973,9725000.0,-0.020006681762217093,1.7241348692973069,-1.5333405388909194,45.31489425785373,42.02257836316535,-0.1330238729475326,0.45777278917607944,1.0162595717011236,-1.6196765200420238,15.12276879808959,0.8699989318847656,-0.8399271874995726,-0.3110004425048807,-1.7996930165327107,1.1776921315229494,-1.0553467295187957,0.43334584450903435,-1.4547999954223627,50.32674279445521,0.22741471295960736,0.7443462870139151,7,-0.3699998855590856,0.5550003051757777,1.2525010108947718,-0.539999008178718,2.2399997711181605,3,0.08370197492034426,1.1612942920955645,29.989999771118164,2.2499856949398014,29.399999618530273,2.098033935830837,29.31999969482422,0.08370197492034426
7402,2009-07-17,29.81999969482422,29.85000038146973,29.34000015258789,29.36000061035156,7119000.0,0.014630837499344462,-1.040000915527358,-0.9999958535988765,50.14837139542121,42.9076843957928,-0.4329769940618142,-0.12845505984688899,0.5535359719539699,-1.9834646069078588,14.864497477059116,0.5100002288818395,-0.768785447032915,0.21399984359741353,-0.9362201481333265,1.3642198353281536,-0.36111015226795473,0.7891098394627818,-1.840504296112055,78.43136032711678,27.286374036136145,0.5751099958653694,7,-0.4349994659423828,0.125,0.8150005340576172,-0.9699993133544957,1.5900001525878906,4,0.06036221203320813,1.7241348692973069,29.38999938964844,1.1612942920955645,29.989999771118164,2.2499856949398014,29.399999618530273,0.06036221203320813
7403,2009-07-20,30.06999969482422,30.25,29.71999931335449,29.899999618530273,7684900.0,0.008383635229995967,1.0000000000000133,0.3695661187865893,51.304350470175386,44.319377408833766,-0.6651331837992238,-0.5118076457312064,0.2952871370646122,-2.1515543687713077,14.176503010666726,0.5300006866455114,-0.6829241856586634,0.531999874114991,-0.2732613460569233,1.3372610942869052,0.12936926402903381,0.9346304842009481,-2.0470942117156916,86.1538145527852,35.34126893545091,0.4026306100859571,7,-0.6349992752075195,-0.125,0.6700005531311035,-1.2199993133544957,2.470001220703125,0,0.01662786847603659,-1.040000915527358,29.81999969482422,1.7241348692973069,29.38999938964844,1.1612942920955645,29.989999771118164,0.01662786847603659
7404,2009-07-21,29.959999084472656,30.40999984741211,29.63999938964844,30.239999771118164,7247800.0,-0.003658151362419093,1.483869082228138,-1.6470621234390603,54.29447538685981,45.51191491597591,-0.42766186712607634,-0.39695642312508284,0.36754366579529574,-1.955938807340651,14.495480170906038,0.7700004577636683,-0.4871808142086884,0.4059992790222182,-0.42023838676093916,1.2322369448053756,-0.0071195538693622495,0.8191181119137987,-1.8480098206884712,65.11619310662974,8.195876588291817,0.4131188328915791,7,-0.44499874114990234,-0.0149993896484375,0.8600010871887207,-1.1099987030029332,3.450000762939453,1,0.028704961169283782,1.0000000000000133,30.06999969482422,-1.040000915527358,29.81999969482422,1.7241348692973069,29.38999938964844,0.028704961169283782
7405,2009-07-22,29.79999923706055,30.18000030517578,29.68000030517578,30.0,6587000.0,-0.0053404490087261,-1.272734366194741,0.7142866874203727,53.4743138874019,47.84990191631106,-0.2921099616132956,-0.23730979029933863,0.4961885967362072,-1.7193268454759192,14.54621628630997,0.5,-0.44189403549177086,0.238499450683598,-0.5941059709541179,1.071104872321314,-0.17780326013525993,0.654802161502456,-1.5501293382586887,52.71309462378656,-6.979773462211838,0.41630271081885867,7,-0.2849988937377965,0.14500045776366832,0.8975009918212855,-0.9499988555908274,3.850002288818356,2,0.0385906562188334,1.483869082228138,29.959999084472656,1.0000000000000133,30.06999969482422,-1.040000915527358,29.81999969482422,0.0385906562188334
7406,2009-07-23,29.739999771118164,30.040000915527344,29.35000038146973,29.79999923706055,9047100.0,-0.002013404948942754,1.555544174316612,0.2999961853173093,58.6092647264549,50.888815403187415,-0.19631918966464568,-0.20847630472366419,0.5128509652134987,-1.5723867321229719,14.83721922072005,0.6900005340576136,-0.3077269423932165,0.19149999618530344,-0.6201326397855453,1.0031326321561522,-0.21431632180012272,0.5973163141707296,-1.360522075399686,37.383152580803866,-28.62695698194007,0.4058163179854253,7,-0.22499942779541016,0.2049999237060547,0.9525003433227539,-0.46999931335449574,3.940000534057617,3,0.038668447457322896,-1.272734366194741,29.79999923706055,1.483869082228138,29.959999084472656,1.0000000000000133,30.06999969482422,0.038668447457322896
7407,2009-07-24,30.420000076293945,30.440000534057614,29.559999465942386,29.56999969482422,7842600.0,0.022864838951214717,-1.0229890097362382,-14.16679912261098,57.69881447467869,52.061699334914856,-0.7025026446261684,-0.9016246979337552,-0.16221373039726217,-2.153105033727204,15.099475926129536,0.8800010681152273,-0.2544973098653678,0.850500297546386,-0.029199545253373316,1.7302001403461453,0.41065037614650635,1.2903502189462657,-1.91869105147385,98.16509587487826,31.87497422069734,0.43984992139988,7,-0.7249994277954137,-0.47500038146972656,0.27250003814697266,-1.149999618530277,3.460000991821289,4,0.039776432657395056,1.555544174316612,29.739999771118164,-1.272734366194741,29.79999923706055,1.483869082228138,29.959999084472656,0.039776432657395056
7408,2009-07-27,30.3700008392334,30.420000076293945,29.729999542236328,30.20000076293945,4570500.0,-0.001643630405494645,4.111142507964989,0.20000000000000417,64.21845932910892,53.88648217702274,-0.5452346921238274,-0.8503296954792461,-0.10711334451803367,-2.0032662808521593,15.126352792505937,0.6900005340576172,-0.08082683682030023,0.7720009803771966,-0.1736058111633909,1.717607771917784,0.29919758460690105,1.244804376147492,-1.7135964936743022,93.5780105481617,23.69666955511282,0.47280339577029384,7,-0.5900001525878906,-0.4250011444091797,0.3874988555908203,-1.1000003814697301,3.6700000762939453,0,0.034244286448461114,-1.0229890097362382,30.420000076293945,1.555544174316612,29.739999771118164,-1.272734366194741,29.79999923706055,0.034244286448461114
7409,2009-07-28,30.25,30.59000015258789,30.03000068664551,30.059999465942386,4901500.0,-0.003951295222829776,-3.480029907454837,1.117649698751204,55.408385174892864,54.49681434476082,-0.3262948804534709,-0.7399112967741068,0.028305007719133357,-1.7681010060203306,15.308376601508126,0.5599994659423793,0.15952984335033094,0.6340001106262214,-0.3480148325640222,1.616015053816465,0.1429926390310996,1.1250075822213432,-1.4509079593610217,72.58062779468919,5.742701679274333,0.4910074715951221,7,-0.39499950408935547,-1.010000228881836,0.6075000762939453,-0.9600000381469762,3.5600013732910156,1,0.07570250960420966,4.111142507964989,30.3700008392334,-1.0229890097362382,30.420000076293945,1.555544174316612,29.739999771118164,0.07570250960420966
7410,2009-07-29,30.75,30.81999969482422,30.020000457763672,30.13999938964844,6010400.0,0.016528925619834656,1.133331298828125,3.210520503940211,64.7311930282095,56.654180874800346,-0.7902554053100523,-1.1948474084291867,-0.4798084497435724,-2.1528517098986484,15.510290564974724,0.7999992370605469,0.2486883575710337,1.066500091552733,-0.03171410368758032,2.1647142867930462,0.5173929939325781,1.6156071891728878,-1.7718171481661287,95.23811377404783,28.022650713235706,0.5491070976201563,7,-0.6700000762939453,-1.3950004577636719,-0.07999992370605469,-1.024999618530277,2.799999237060554,2,0.08650406007844258,-3.480029907454837,30.25,4.111142507964989,30.3700008392334,-1.0229890097362382,30.420000076293945,0.08650406007844258
7411,2009-07-30,31.01000022888184,31.420000076293945,30.81999969482422,30.989999771118164,5290200.0,0.008455291996157355,-2.333329801212224,0.03278760287165722,74.82837139082358,59.39640309651172,-0.8898718135502399,-1.3948344121582572,-0.7408772284527636,-2.285500100212417,15.505009493852803,0.6700000762939453,0.3435376323486068,1.2430003166198773,0.009177033736762041,2.4768235995029926,0.6260886751783197,1.859911958061435,-1.8107993558891273,77.95700468428278,7.821841586256781,0.616911641441558,7,-0.6250000000000036,-1.355000495910648,-0.44999980926514027,-1.029999732971195,2.829999923706051,3,0.08513386899424291,1.133331298828125,30.75,-3.480029907454837,30.25,4.111142507964989,30.3700008392334,0.08513386899424291
7412,2009-07-31,31.04999923706055,31.21999931335449,30.90999984741211,31.040000915527344,5709900.0,0.0012898744883418356,-1.2962884471382492,0.4999046347511855,72.01017058393019,61.69704977581781,-0.8236640429971231,-1.3172885582753757,-0.7686068695299575,-2.2141856462094722,15.315272848536326,0.30999946594237926,0.387646027371062,1.1654994010925321,-0.08791655749812577,2.41891535968319,0.5387914217972032,1.792207380387861,-1.539886475605666,78.10646613554381,5.666674837210778,0.6267079792953283,7,-0.6649990081787145,-1.394999504089359,-0.4899988174438512,-0.9399986267089915,2.9300003051757777,4,0.08470212987883508,-2.333329801212224,31.01000022888184,1.133331298828125,30.75,-3.480029907454837,30.25,0.08470212987883508
7413,2009-08-03,31.09000015258789,31.40999984741211,30.78000068664551,31.34000015258789,6041000.0,0.0012882742837427852,2.2307699831761623,-25.004196871414237,71.722364660421,63.63348191732461,-0.786467589563852,-1.2994754438599614,-0.7827254799098036,-2.1421490900419116,14.445746327905423,0.629999160766598,0.5235443220498652,1.1265003204345696,-0.2230146805275517,2.476015321396691,0.45174281995350896,1.8012578209156302,-1.3125031670555387,76.42857045543411,2.3154514757629983,0.6747575004810612,8,-0.7049999237060547,-1.4350004196166992,-0.5299997329711914,-0.9799995422363317,2.8100013732910156,0,0.08973949507347001,-1.2962884471382492,31.04999923706055,-2.333329801212224,31.01000022888184,1.133331298828125,30.75,0.08973949507347001
7414,2009-08-04,30.38999938964844,30.989999771118164,30.149999618530273,30.959999084472656,8288300.0,-0.022515302653711378,1.6666626299568275,2.279998779296861,54.999992847446094,63.80300180177396,-0.021296325210215628,-0.5048582412100977,-0.05767284937755335,-1.3456579612633952,13.25089295425512,0.9400005340576172,0.5806951493853845,0.3499996185302763,-0.90637800920058,1.6063772462611325,-0.27818919533515185,0.9781884323957044,-0.38255197140946606,26.42850233582177,-43.84372641948692,0.6281888138654286,8,-0.004999160766605115,-0.7349996566772496,0.17000102996825817,-0.2799987792968821,3.7999992370605433,1,0.12010535041741988,2.2307699831761623,31.09000015258789,-1.2962884471382492,31.04999923706055,-2.333329801212224,31.01000022888184,0.12010535041741988
7415,2009-08-05,30.26000022888184,30.60000038146973,29.95000076293945,30.34000015258789,6217500.0,-0.004277695405643267,1.1666640175730256,0.14035081848723213,62.32295566576993,64.21563412836451,0.20206533157512752,-0.35360944803692007,0.058343335881371416,-1.1261299828363427,12.26055166192805,0.6499996185302805,0.6102907525698313,0.19500045776367614,-1.0578113682552441,1.4478122837825964,-0.431405455245784,0.8214063707731363,1.1599998474121058,21.08840889421779,-49.57083554817859,0.6264059130094599,8,0.22999954223632457,-0.6050004959106481,0.30000019073485973,0.28999996185302024,3.820001602172855,2,0.11731662648901287,1.6666626299568275,30.38999938964844,2.2307699831761623,31.09000015258789,-1.2962884471382492,31.04999923706055,0.11731662648901287
7416,2009-08-06,30.53000068664551,30.60000038146973,30.1200008392334,30.209999084472656,4958900.0,0.008922685251864904,1.0869500317199519,-4.00002384188087,60.53413672120632,64.53066993353426,0.062481918705788786,-0.5618432226375418,-0.20312581559823784,-1.29709714569967,11.33694735494389,0.4799995422363317,0.6345750731740196,0.4075008392334034,-0.8182043566259658,1.6332060350927726,-0.2053517586962812,1.020353437163088,0.8605994033813431,39.72604708280028,-28.712870185250907,0.6128525979296847,8,0.044999122619625354,-0.87500095367432,0.029999732971187854,0.019999504089348363,3.7100009918212926,3,0.09891904626572967,1.1666640175730256,30.26000022888184,1.6666626299568275,30.38999938964844,2.2307699831761623,31.09000015258789,0.09891904626572967
7417,2009-08-07,30.71999931335449,30.979999542236328,30.40999984741211,30.71999931335449,6848900.0,0.006223341710964503,1.1923045886365837,0.0,59.81872693966148,64.04181077915122,-0.08994531279082096,-0.6364042510429542,-0.3847884695546746,-1.399683966385279,10.257890990550882,0.5699996948242188,0.6872951428491163,0.5034995079040492,-0.5892187955986969,1.5962178114067953,-0.042859643847322104,1.0498586596554205,0.6417887901306187,52.73965981240026,-12.902487728881539,0.5463591517513728,8,-0.034998893737789416,-1.0649995803832972,-0.27999973297118785,-0.17999935150146484,3.340002059936527,4,0.10156252958889511,1.0869500317199519,30.53000068664551,1.1666640175730256,30.26000022888184,1.6666626299568275,30.38999938964844,0.10156252958889511
7418,2009-08-10,30.71999931335449,30.790000915527344,30.290000915527344,30.60000038146973,5603500.0,0.0,2.8461222453710495,100.0,61.87500782311241,64.76032440673117,-0.0391991669206071,-0.5545754070781506,-0.3627407592697445,-1.3069139562916376,8.971106550890012,0.5,0.7158295962363042,0.4334995269775348,-0.5948826967485026,1.4618817507035722,-0.08069158488548211,0.9476906388405517,0.6135530433197047,74.03839276380558,7.985623567786305,0.5141911118630186,8,-0.034998893737789416,-1.0649995803832972,-0.7574987411498988,-0.2699985504150426,3.8900012969970668,0,0.10611980148920974,1.1923045886365837,30.71999931335449,1.0869500317199519,30.53000068664551,1.1666640175730256,30.26000022888184,0.10611980148920974
7419,2009-08-11,30.739999771118164,30.8700008392334,30.45000076293945,30.70000076293945,4367900.0,0.0006510565823802938,1.799989827512787,0.33332803509557657,65.35948853128517,64.83013501818401,0.019686634076382603,-0.4943865916737593,-0.403527667949632,-1.2335652777808477,7.969498286060015,0.42000007629394887,0.706172912018598,0.3864999771118178,-0.5708491215076741,1.3438490757313097,-0.0921745721979299,0.8651745264215656,0.5658815536813329,76.69902373263022,8.588793515630925,0.47867454930974607,8,-0.054999351501464844,-0.7199993133544922,-1.2224998474121094,-0.6949996948242188,3.5799999237060547,1,0.10279771562424433,2.8461222453710495,30.71999931335449,1.1923045886365837,30.71999931335449,1.0869500317199519,30.53000068664551,0.10279771562424433
7420,2009-08-12,31.31999969482422,31.57999992370605,30.489999771118164,30.59000015258789,5305500.0,0.018867922186876385,-1.3440855804490601,18.25044108530666,72.06703851086155,64.52332025374379,-0.5263022091676532,-1.0220377994862666,-1.0134772132322993,-1.719727837576066,8.098402920164133,1.090000152587887,0.679057124466798,0.8999999046325691,-0.1328298271716477,1.9328296364367858,0.3835850387304589,1.4164147705346792,-1.3699989318847692,82.19175397800036,9.773620275172632,0.5164148659021084,8,-0.5549993515014684,-1.2199993133544922,-1.802499771118164,-1.2749996185302734,3.1800003051757812,2,0.09163470497603643,1.799989827512787,30.739999771118164,2.8461222453710495,30.71999931335449,1.1923045886365837,30.71999931335449,0.09163470497603643
7421,2009-08-13,31.85000038146973,31.85000038146973,30.84000015258789,31.209999084472656,8003500.0,0.016922116596734815,2.156244318943784,0.8767146552399913,70.84548364351386,64.39391059369753,-1.0332785154984343,-1.4316956762166733,-1.5569254653950502,-2.1884213314593417,7.9359515746944,1.0100002288818395,0.7424283215417908,1.3070005416870139,0.20691225980209182,2.407088823571936,0.7569564007445528,1.8570446826294749,-1.8673996353149498,100.0,29.564769634098923,0.5500441409424606,8,-0.9499998092651403,-1.6149997711181676,-2.3325004577636754,-1.8050003051757848,2.6900005340576136,3,0.07001574326141524,-1.3440855804490601,31.31999969482422,1.799989827512787,30.739999771118164,2.8461222453710495,30.71999931335449,0.07001574326141524
7422,2009-08-14,31.6200008392334,31.85000038146973,31.190000534057614,31.649999618530273,5203600.0,-0.007221335619516767,2.0697645535032914,-0.04687299766052217,67.31301646342752,63.90398301625381,-0.7978206595272965,-1.1172102527973031,-1.3320400784390571,-1.8946361879226075,7.764721156654772,0.6599998474121165,0.7133959981379654,0.9870009422302246,-0.15765476973426473,2.131656654194714,0.41467308624797994,1.5593287982124693,-1.5627041076660184,85.25643455285477,17.015433454795954,0.5723278559822454,8,-0.7200002670288086,-1.385000228881836,-2.160001277923584,-1.5750007629394531,3.010000228881836,4,0.08285897437366807,2.156244318943784,31.85000038146973,-1.3440855804490601,31.31999969482422,1.799989827512787,30.739999771118164,0.08285897437366807
7423,2009-08-17,30.56999969482422,31.290000915527344,30.440000534057614,31.149999618530273,6500600.0,-0.033206866430767534,-1.0238146598213813,19.334117497456766,53.52422500323493,63.74000881134147,0.19071731943824233,-0.029333689208343117,-0.29623583274148757,-0.7934928127289425,7.735731334509979,1.1800003051757848,0.587434906974547,-0.08800020217895366,-1.2023207757032282,1.0263203713453208,-0.6451604889410909,0.4691600845831836,-0.4409948172607443,9.21979963368101,-56.05683880254358,0.5571602867621372,8,0.3300008773803711,-0.33499908447265625,-1.1100001335144043,-0.5249996185302734,3.6700019836425852,0,0.1141642693263647,2.0697645535032914,31.6200008392334,2.156244318943784,31.85000038146973,-1.3440855804490601,31.31999969482422,0.1141642693263647
7424,2009-08-18,30.81999969482422,30.90999984741211,30.399999618530273,30.78000068664551,4425900.0,0.008177952322398152,3.636380187787729,-0.06896381627625692,50.8158470849139,62.461441191246344,0.009082476382253901,-0.22303630759643767,-0.5729722196884595,-0.9860665006484091,7.916078388388967,0.5100002288818359,0.4855637271944673,0.11899976730346751,-0.9472462658686922,1.1852458004756272,-0.4141232492826106,0.6521227838895456,-0.6221549971044951,28.965507262390457,-31.17778857104611,0.5331230165860796,8,0.16500091552734375,-0.4199991226196289,-1.375,-0.7749996185302734,2.8300018310546875,1,0.1229721269648103,-1.0238146598213813,30.56999969482422,2.0697645535032914,31.6200008392334,2.156244318943784,31.85000038146973,0.1229721269648103
7425,2009-08-19,30.95000076293945,31.20000076293945,30.489999771118164,30.53000068664551,5082500.0,0.00421807493194315,-1.839993133571101,10.500262266940815,49.278852877000276,61.210854097445676,-0.014247239079953289,-0.27664861681140707,-0.7226251366249237,-1.0545878870506904,8.247450831435959,0.7100009918212855,0.380589448999924,0.19150075912475373,-0.7908976874084139,1.1738992056579214,-0.2996984641418301,0.6826999823913376,-0.6860698378697272,37.93109344951019,-19.13440694258402,0.49119922326658366,8,0.11999988555908558,-0.4650001525878871,-1.5250010490417445,-0.9050006866455043,2.7299995422363317,2,0.10888526167405188,3.636380187787729,30.81999969482422,-1.0238146598213813,30.56999969482422,2.0697645535032914,31.6200008392334,0.10888526167405188
7426,2009-08-20,30.88999938964844,31.01000022888184,30.71999931335449,31.01000022888184,5193400.0,-0.001938654985846,3.8333147897958746,-0.2857162319880521,48.08612811346979,59.9072320056466,0.11419949860784939,-0.13288795073774295,-0.6795094343195096,-0.9264447298359357,8.153073694921781,0.29000091552735086,0.4055925562815119,0.07399940490723012,-0.7841603483661927,0.932159158180653,-0.3550804717294831,0.5030792815439433,-0.5626256863227184,33.79306988258647,-19.759475252666526,0.42907987663671143,8,0.1800012588500941,-0.40499877929687855,-1.407499790191654,-0.8449993133544957,3.2999992370605433,3,0.11686632184140833,-1.839993133571101,30.95000076293945,3.636380187787729,30.81999969482422,-1.0238146598213813,30.56999969482422,0.11686632184140833
7427,2009-08-21,31.6299991607666,31.63999938964844,30.81999969482422,31.13999938964844,7858000.0,0.023955965870499307,2.2156836345820543,-4.083302868950141,55.53277334966566,59.20253928637474,-0.5399203377606838,-0.8196116263470365,-1.4262099023374901,-1.5928288401872663,8.95276099147939,0.8199996948242223,0.43486973159415854,0.7534992218017571,-0.15617453255838143,1.6631729761618956,0.29866234462168606,1.2083360989818281,-1.2417203903151197,99.19352978002392,46.52973175311083,0.4548368771800693,8,-0.5049991607666016,-1.034998893737793,-2.1474995613098145,-1.5849990844726562,5.719999313354492,4,0.09200132254098392,3.8333147897958746,30.88999938964844,-1.839993133571101,30.95000076293945,3.636380187787729,30.81999969482422,0.09200132254098392
7428,2009-08-24,31.40999984741211,31.6299991607666,31.26000022888184,31.6299991607666,4405200.0,-0.006955400543525059,2.3636371517993835,-0.44897840023978436,61.59091027314956,58.78380836880411,-0.23663625231828433,-0.5456806253420545,-1.2236653312544732,-1.308368065541405,9.795664383227855,0.3699989318847621,0.4547630959356752,0.4814999580383308,-0.42516031367599894,1.3881602297526605,0.028169822181165927,0.9348300938954957,-0.9632522125198975,81.45164639595619,24.41715105230837,0.453330135857165,8,-0.2849998474121094,-0.8099994659423793,-1.744999885559082,-1.4449996948242188,6.060001373291023,0,0.10251516193396037,2.2156836345820543,31.6299991607666,3.8333147897958746,30.88999938964844,-1.839993133571101,30.95000076293945,0.10251516193396037
7429,2009-08-25,32.540000915527344,32.700000762939446,31.32999992370605,31.35000038146973,9286800.0,0.03597583806446081,-1.2276410157006985,-5.409110219085667,71.11110404686141,58.67759342835964,-1.2119000232746018,-1.5761332666272203,-2.335461353521822,-2.380893098411075,11.29823110376866,1.3700008392333949,0.49781529971706817,1.497000980377198,0.3939884283460131,2.6000135324083793,0.9454947043616073,2.0485072563927886,-2.0371231707720305,92.76019114904356,29.890795305571977,0.5515062760155908,8,-0.990000724792484,-1.515000343322754,-2.8500008583068848,-2.595001220703125,5.6499977111816335,1,0.052243414723699644,2.3636371517993835,31.40999984741211,2.2156836345820543,31.6299991607666,3.8333147897958746,30.88999938964844,0.052243414723699644
7430,2009-08-26,33.40999984741211,33.439998626708984,31.959999084472656,32.5,8464500.0,0.026736290946741237,2.0515536084379757,0.7647054109372794,73.99998537699848,59.02809362096906,-1.960413445120416,-2.3575044256462974,-3.1741913961224455,-3.180109261564237,12.749189336422862,1.4799995422363281,0.5646762120045565,2.2339999198913567,0.7162395240972188,3.751760315685491,1.4751197219942895,2.992880117788424,-2.77529472156575,98.89710342390204,31.732893268870768,0.7588801978970675,8,-1.4900007247924805,-2.015000343322754,-3.679999828338623,-3.4650001525878906,4.6399993896484375,2,0.007183528271862194,-1.2276410157006985,32.540000915527344,2.3636371517993835,31.40999984741211,2.2156836345820543,31.6299991607666,0.007183528271862194
7431,2009-08-27,33.650001525878906,33.970001220703125,33.419998168945305,33.740001678466804,8277500.0,0.007183528271862194,1.0000138716456886,-0.09890128316377572,74.21487446976545,59.794966732784374,-2.1436626173925646,-2.518718944181238,-3.3894844478851454,-3.347533322882825,13.594701166878897,0.5600013732910156,0.6369209913017215,2.342001533508302,0.4677026972122391,4.216300369804362,1.4048521153602707,3.2791509516563337,-2.7908729199635367,89.84128445033267,19.991071840030656,0.9371494181480301,8,-1.465001106262207,-1.9900007247924805,-3.92000150680542,-3.7050018310546875,4.55999755859375,3,0.0008914941437314639,2.0515536084379757,33.40999984741211,-1.2276410157006985,32.540000915527344,2.3636371517993835,31.40999984741211,0.0008914941437314639
7432,2009-08-28,33.68000030517578,33.939998626708984,33.459999084472656,33.77000045776367,6081700.0,0.0008914941437314639,1.2325742319532296,0.9999999999999211,74.34209845238207,62.10806378268962,-2.0682155609829707,-2.4681241474915225,-3.426799206473863,-3.3115477702252605,14.485905507278849,0.4799995422363281,0.6367738551149493,2.2405002593994148,0.09325196301431049,4.3877485557845155,1.1668761112068609,3.314124407591965,-2.5097844377816365,89.2988631220963,19.153138917294484,1.073624148192551,8,-1.494999885559082,-1.9149999618530273,-3.950000286102295,-3.7350006103515625,4.630001068115234,4,0.01514246784180795,1.0000138716456886,33.650001525878906,2.0515536084379757,33.40999984741211,-1.2276410157006985,32.540000915527344,0.01514246784180795
7433,2009-08-31,33.880001068115234,34.299999237060554,33.459999084472656,33.5,8708000.0,0.005938264879074673,-2.6521515586257536,-4.222226931717035,75.07986636380674,64.80406592478883,-1.954893937535914,-2.580701865337417,-3.6225937968660595,-3.4488408032786886,15.263640026276645,0.8400001525878977,0.6161335791292579,2.3010009765624986,-0.09835846555741767,4.700360418682415,1.1013212555025405,3.5006806976224567,-2.429806665390192,85.85864424086525,15.858540834411357,1.1996797210599572,8,-1.485001564025879,-1.8650016784667969,-4.060000896453857,-3.9350013732910156,5.239997863769538,0,0.1024202271726462,1.2325742319532296,33.68000030517578,1.0000138716456886,33.650001525878906,2.0515536084379757,33.40999984741211,0.1024202271726462
7434,2009-09-01,34.040000915527344,34.630001068115234,33.61999893188477,33.709999084472656,10254600.0,0.0047225455244357395,-2.96077610064783,0.8684234302062942,73.28766586410022,67.47171181224438,-1.7993202553897873,-2.5858078869621224,-3.7187356290767255,-3.5646845192833467,17.211565445835458,1.0100021362304616,0.633063263032188,2.2785007476806634,-0.2894012859834021,4.846402781344729,0.9945497308486324,3.5624517645126943,-2.2478299326820412,77.90263242490268,9.05454038656545,1.2839510168320323,9,-1.3650007247924805,-1.75,-4.1775007247924805,-4.095001220703125,5.599998474121094,1,0.100763813540651,-2.6521515586257536,33.880001068115234,1.2325742319532296,33.68000030517578,1.0000138716456886,33.650001525878906,0.100763813540651
7435,2009-09-02,33.810001373291016,33.939998626708984,33.09999847412109,33.27000045776367,11122000.0,-0.006756743127213416,1.100012397837072,1.6363573311138855,67.689530623775,69.64986764672273,-1.2527006595700243,-2.1884159313148537,-3.426556459064514,-3.294451766774806,19.227516716419686,0.9400024414062571,0.7947538212850418,1.8710011482238755,-0.7501196957778404,4.492121992225588,0.5604407262230211,3.1815615702247335,-1.6205341785079241,46.40533956981283,-17.73793693930009,1.3105604220008569,9,-1.085000991821289,-1.5200004577636719,-4.262501239776611,-3.865001678466797,5.6399993896484375,2,0.12954738466464666,-2.96077610064783,34.040000915527344,-2.6521515586257536,33.880001068115234,1.2325742319532296,33.68000030517578,0.12954738466464666
7436,2009-09-03,33.549999237060554,34.009998321533196,33.18000030517578,33.990001678466804,6776500.0,-0.00769009540578891,2.4583558508441845,-0.8148179544780232,67.32492388590586,70.96010659519386,-0.6433526164169336,-1.78192259635939,-3.1173972180529255,-2.991008727049092,21.37127075513746,0.8299980163574148,0.9674269701271285,1.4599990844726634,-1.1672998018054699,4.087297970750797,0.14634964133359318,2.77364852761173,-1.0188573000109642,29.411764705883147,-30.73643910487775,1.3136494431390675,9,-0.6049985885620188,-1.2599983215332102,-3.8324995040893626,-3.6049995422363352,5.420001983642578,3,0.1341281699651764,1.100012397837072,33.810001373291016,-2.96077610064783,34.040000915527344,-2.6521515586257536,33.880001068115234,0.1341281699651764
7437,2009-09-04,33.84000015258789,33.880001068115234,33.330001831054695,33.540000915527344,3081800.0,0.008643842686201664,1.894724690056681,-0.6818126647246497,83.9916520872956,73.44907790787674,-0.6558690168772614,-1.924886069993434,-3.3538576798105524,-3.2376767988031716,23.067390263201133,0.5499992370605398,1.166618775886235,1.5939999580383315,-1.0611519265414486,4.249151842618112,0.26642401574844143,2.9215759003282216,-1.015017937189107,48.36604077480632,-17.4714381177818,1.3275759422898892,9,-0.8599996566772461,-1.5499992370605469,-3.820000171661377,-3.895000457763672,4.430000305175781,4,0.12913708369326282,2.4583558508441845,33.549999237060554,1.100012397837072,33.810001373291016,-2.96077610064783,34.040000915527344,0.12913708369326282
7438,2009-09-08,33.97999954223633,34.0,33.59000015258789,33.97999954223633,5059100.0,0.004137097784195243,19.499523173755485,0.0,83.61698691154314,74.83862044839694,-0.4391583864004289,-1.9058456281131981,-3.431138313560897,-3.3546449578800868,25.08881942254359,0.4099998474121094,1.4039769307993097,1.5709993362426786,-1.0899618965746853,4.231960569060039,0.2405187198340002,2.9014799526513606,-0.9023146874572419,57.51631216637059,-12.448816984529223,1.3304806164086806,9,-0.6849994659423828,-1.6899986267089844,-3.9599995613098145,-4.034999847412109,4.770000457763672,1,0.1274279543668797,1.894724690056681,33.84000015258789,2.4583558508441845,33.549999237060554,1.100012397837072,33.810001373291016,0.1274279543668797
7439,2009-09-09,33.900001525878906,34.150001525878906,33.720001220703125,33.97999954223633,4322300.0,-0.00235426772910885,1.0476108300560394,-100.0,81.72042790224555,75.69644739564662,-0.16310926813758186,-1.6621912478122027,-3.2909594181819948,-3.2459392499395108,27.14215348841689,0.43000030517578125,1.5630198611187431,1.3330012321472182,-1.2856218159018553,3.951624280196288,0.023689708122681452,2.642312756171755,-0.6049924012327565,76.19054539113264,2.083548303638679,1.3093115240245354,9,-0.03500175476074219,-1.6100006103515625,-3.8800015449523926,-3.9550018310546875,5.930000305175781,2,0.15398221743503382,19.499523173755485,33.97999954223633,1.894724690056681,33.84000015258789,2.4583558508441845,33.549999237060554,0.15398221743503382
7440,2009-09-10,34.189998626708984,34.25,33.759998321533196,34.060001373291016,7945600.0,0.008554486365102365,2.920013427734432,-1.6250059606122742,83.81148662275602,76.76273763486779,-0.3697065698665156,-1.819434169539079,-3.5003684750249064,-3.506528264717062,28.363045938348876,0.490001678466804,1.7366735569689453,1.4794983863830566,-1.1658114680632465,4.12480824082936,0.1568434591599015,2.8021533136062082,-0.7080906299771641,94.39239342018011,14.55863950452327,1.322654927223152,9,-0.3249988555908203,-1.8999977111816406,-4.169998645782471,-4.244998931884766,6.180000305175788,3,0.15940336302564084,1.0476108300560394,33.900001525878906,19.499523173755485,33.97999954223633,1.894724690056681,33.84000015258789,0.15940336302564084
7441,2009-09-11,34.080001831054695,34.36999893188477,34.009998321533196,34.18000030517578,4116100.0,-0.0032172214118886266,-1.9999364231673387,-0.7692352837607295,78.82359963396831,77.2606822105996,-0.21489862266465565,-1.6166939995840508,-3.3074659988186994,-3.3757673769578034,29.361284802508038,0.3600006103515767,1.7614533596361497,1.2580015182495217,-1.4223493759159709,3.938352412415014,-0.08217392883322816,2.598176965332268,-0.4373608043291952,72.11558564936233,-5.051618018467522,1.3401754470827472,9,-0.21500205993653054,-1.7050008773803782,-4.007502079010017,-4.135002136230476,6.289997100830078,4,0.1575703827278394,2.920013427734432,34.189998626708984,1.0476108300560394,33.900001525878906,19.499523173755485,33.97999954223633,0.1575703827278394
7442,2009-09-14,34.240001678466804,34.34000015258789,33.959999084472656,34.029998779296875,3517900.0,0.004694830951162521,-1.1714204749811992,-2.100061036087807,83.77094671981176,78.22635780571126,-0.32084922442657415,-1.6552093100727774,-3.3603593681091013,-3.50172690310999,30.37309814417821,0.3800010681152344,1.6932957165404758,1.2870013236999611,-1.4020814496430276,3.9760840970429463,-0.057540062971533246,2.6315427103714555,-0.48000335693360796,83.33365937634508,6.431291447280444,1.3445413866714928,9,-0.3750019073486399,-1.780000686645515,-4.12500190734864,-4.295001983642585,5.819999694824212,0,0.13814250322338562,-1.9999364231673387,34.080001831054695,2.920013427734432,34.189998626708984,1.0476108300560394,33.900001525878906,0.13814250322338562
7443,2009-09-15,34.060001373291016,34.22999954223633,33.779998779296875,34.189998626708984,6015100.0,-0.005257018000936253,3.2857402361489556,-0.6190259940781975,73.45684027103249,78.24515496203708,-0.125866995423074,-1.265208762550671,-3.0992485994002337,-3.2802441361000874,32.59788357198906,0.460002899169929,1.5994107406105371,0.9325009346008315,-1.5505274707274523,3.415529339929119,-0.3090132680633104,2.1740151372649734,0.5699996948242188,52.30789997241614,-21.65544985776829,1.2415142026641435,9,-0.32500267028808594,-1.6000003814697266,-3.8900012969970703,-4.115001678466797,5.369998931884766,1,0.12360537036777774,-1.1714204749811992,34.240001678466804,-1.9999364231673387,34.080001831054695,2.920013427734432,34.189998626708984,0.12360537036777774
7444,2009-09-16,34.610000610351555,34.639999389648445,33.72999954223633,34.18000030517578,6273200.0,0.016147951112293057,2.7143012845464374,-3.307764540172491,70.54799799858651,78.56276244812723,-0.6554348262561831,-1.5986772990082656,-3.539119375272623,-3.788973666487429,35.1427725740013,0.9099998474121165,1.5137553097250418,1.2930001258850012,-1.0212956984467851,3.6072959502167876,0.1358522137191045,2.450148038050898,-0.8300018310546804,96.70343029373021,24.824376827074957,1.1571479121658934,9,-0.700000762939446,-2.0900011062622,-4.44000053405761,-4.665000915527337,4.8800010681152415,2,0.11961858759430966,3.2857402361489556,34.060001373291016,-1.1714204749811992,34.240001678466804,-1.9999364231673387,34.080001831054695,0.11961858759430966
7445,2009-09-17,34.31999969482422,34.740001678466804,34.15999984741211,34.36999893188477,6175200.0,-0.008379107495323224,-2.135154083284399,-0.11627721296643138,61.27945479252894,77.89104365997423,-0.31903246245820327,-1.0996385352471663,-3.1691033409223373,-3.4535415742480566,37.45210218170183,0.5800018310546946,1.3932798433800926,0.8344992637634263,-1.2315832034443588,2.9005817309712114,-0.1985419698404698,1.8675404973673224,-0.5900001525878906,58.415733137940265,-10.728921203176554,1.0330412336038928,9,-0.28499794006346946,-1.7499990463256836,-3.967499256134033,-4.375,4.729999542236328,3,0.16054784921986553,2.7143012845464374,34.610000610351555,3.2857402361489556,34.060001373291016,-1.1714204749811992,34.240001678466804,0.16054784921986553
7446,2009-09-18,34.5,34.639999389648445,34.34000015258789,34.40999984741211,5369300.0,0.005244764183460315,-1.6086942099415145,-1.8000305180435376,63.14104131617055,75.57430912984924,-0.3912474502200354,-1.04910803614559,-3.253096725135329,-3.5985781449812215,39.886230830956535,0.31999969482422586,1.28780540879346,0.8339995384216294,-0.8777117084556494,2.545710785298912,-0.021856085017013527,1.6898551618602724,-0.7700004577636719,76.23750783710845,9.243914978140623,0.8558556234386405,9,-0.33499908447265625,-1.9299993515014648,-4.06749963760376,-4.555000305175781,4.400001525878906,4,0.17014489657637033,-2.135154083284399,34.31999969482422,2.7143012845464374,34.610000610351555,3.2857402361489556,34.060001373291016,0.17014489657637033
7447,2009-09-21,34.540000915527344,34.689998626708984,34.139999389648445,34.400001525878906,3737000.0,0.0011594468268796287,1.5000260096061822,1.5555461365659307,61.148663887260156,73.0778287938178,-0.35929473325327166,-0.9063920565283325,-3.177238005414054,-3.6212303037539044,41.45656149461797,0.5499992370605398,1.2464380808617648,0.7285003662109375,-0.7305878928142491,2.187588625236124,-0.0010437633016593395,1.4580444957235343,-0.7696012878417946,80.19798614625688,14.946659866745094,0.7295441295125938,9,-0.3099994659423828,-1.9700002670288086,-3.9725003242492676,-4.595001220703125,3.1599998474121094,0,0.16878974701290672,-1.6086942099415145,34.5,-2.135154083284399,34.31999969482422,2.7143012845464374,34.610000610351555,0.16878974701290672
7448,2009-09-22,34.630001068115234,34.740001678466804,34.380001068115234,34.650001525878906,4682600.0,0.002605678928845334,2.599992370634388,-0.14286103542234332,60.20763072617965,70.68751799647714,-0.38822145886365433,-0.782930190925029,-3.163418125791644,-3.697812712833205,43.13081936393739,0.3600006103515696,1.2314009956186425,0.6575004577636747,-0.31547925059616233,1.6304801661235118,0.17101060358375264,1.1439903119435968,-0.8208173583984362,89.10887349584098,24.406214738011556,0.4864898541799187,9,-0.3950004577636719,-2.060000419616699,-4.062500476837158,-4.685001373291016,2.4599990844726562,1,0.15680046600331554,1.5000260096061822,34.540000915527344,-1.6086942099415145,34.5,-2.135154083284399,34.31999969482422,0.15680046600331554
7449,2009-09-23,34.240001678466804,34.810001373291016,34.22999954223633,34.61999893188477,6152400.0,-0.011261893665013845,-1.89999809265854,18.99942780850658,57.0491959106386,67.71393013957521,0.06155169508534897,-0.2730397647988738,-2.6745690179809607,-3.298123908482239,43.62518075232276,0.5800018310546875,1.1033334149810585,0.18250102996827167,-0.5241257236259074,0.8891277835624507,-0.17081234682881785,0.5358144067653612,-0.3935852500000081,14.9256705591648,-49.9396308782796,0.3533133767970895,9,0.029998779296867895,-1.6350011825561594,-3.672501087188728,-4.295001983642585,4.159999847412102,2,0.1515770552655351,2.599992370634388,34.630001068115234,1.5000260096061822,34.540000915527344,-1.6086942099415145,34.5,0.1515770552655351
7450,2009-09-24,33.650001525878906,34.259998321533196,33.389999389648445,34.150001525878906,6600200.0,-0.017231312022947254,1.4166852104989962,1.3157989840785431,51.479326670767186,64.67567758810843,0.6335192093937891,0.3540130521324443,-2.009557311865926,-2.7016071193028566,42.902097097073224,0.8699989318847514,0.9532541271074138,-0.4194992065429659,-1.0868892068617768,0.247890793775845,-0.7531942067023749,-0.0858042063835569,1.1599998474121094,18.309984015903098,-48.931543636208914,0.333695000159406,9,0.4499988555908203,-1.0000009536743164,-2.95750093460083,-3.7050018310546875,4.180000305175781,3,0.17355125966626095,-1.89999809265854,34.240001678466804,2.599992370634388,34.630001068115234,1.5000260096061822,34.540000915527344,0.17355125966626095
7451,2009-09-25,33.68000030517578,34.080001831054695,33.529998779296875,33.529998779296875,4234000.0,0.0008914941437314639,-6.33329942525822,-0.3000030517578125,47.43589273334824,60.63844936739025,0.6043690901613203,0.3440147543950971,-1.943306608503601,-2.723251941425122,41.764033186349856,0.5500030517578196,0.8178572128550456,-0.3910003662109389,-1.0545443934961725,0.2725436610742946,-0.7227723798535592,-0.0592283525683186,1.1300010681152344,20.422571156093035,-47.173905634786614,0.33177201364261827,9,0.4200000762939453,-0.9149999618530273,-2.9024996757507324,-3.7350006103515625,5.029998779296875,4,0.15944177206731003,1.4166852104989962,33.650001525878906,-1.89999809265854,34.240001678466804,2.599992370634388,34.630001068115234,0.15944177206731003
7452,2009-09-28,34.189998626708984,34.330001831054695,33.639999389648445,33.72999954223633,5930400.0,0.01514246784180795,-1.156259685764061,3.066629367783938,53.00859129066108,58.36642170290454,0.09670106989358374,-0.1326160321251706,-2.363007082404046,-3.218492762332371,40.692560965598965,0.69000244140625,0.645859047789159,0.09349803924560263,-0.5455234206178403,0.7325194991090456,-0.22601269068611884,0.4130087691773241,0.5916027069091783,56.33789574070819,-12.015901760636282,0.3195107299317206,9,-0.08999824523925781,-1.3749980926513672,-3.4124979972839355,-4.244998931884766,4.249999999999993,0,0.13775966915337934,-6.33329942525822,33.68000030517578,1.4166852104989962,33.650001525878906,-1.89999809265854,34.240001678466804,0.13775966915337934
7453,2009-09-29,37.349998474121094,38.43999862670898,37.040000915527344,37.900001525878906,26122800.0,0.09242468483001165,-1.3931622259608367,-1.1956611878659213,76.25571624656567,59.00061261934667,-2.846918300722912,-3.1824912169860227,-5.402187342136088,-6.334192732411719,40.43567186786764,4.249999999999993,0.6112104614922274,3.079998016357422,1.4987934534729135,4.66120257924193,2.2893957349151677,3.870600297799676,-3.959999084472649,78.41583530174267,10.59673188966353,0.7906022814422549,9,-1.4349994659423828,-2.4999990463256836,-6.4899983406066895,-7.404998779296875,2.1300010681152344,1,0.009370878262842997,-1.156259685764061,34.189998626708984,-6.33329942525822,33.68000030517578,1.4166852104989962,33.650001525878906,0.009370878262842997
7454,2009-09-30,37.47000122070313,37.68999862670898,36.7599983215332,37.099998474121094,11096400.0,0.0032129250732149117,1.2963039710647504,-0.6727285337772358,75.62502942980396,60.59456535682167,-2.814545683464317,-3.1962234829106038,-5.393938829470777,-6.422639452773385,39.80458380667343,0.9300003051757741,0.550862041440503,3.028500747680674,0.902231597528548,5.1547698978328,1.965366172604611,4.091635322756737,-3.97900184631348,80.7921276722716,15.659610889835903,1.0631345750760635,9,-1.5550022125244212,-2.5850019454956197,-6.607501029968269,-7.525001525878913,2.5999984741210866,2,-0.010141474666013117,-1.3931622259608367,37.349998474121094,-1.156259685764061,34.189998626708984,-6.33329942525822,33.68000030517578,-0.010141474666013117
7455,2009-10-01,38.18999862670898,38.61999893188477,37.310001373291016,37.5,15749200.0,0.01921530244327907,-1.4486029954401847,1.8648473101428404,79.31524807238019,62.39169944084496,-3.2719319488663885,-3.7642530097283853,-5.969516217870385,-7.1021029376055544,40.258930319161536,1.309997558593757,0.6131655194600469,3.5294982910156207,0.8474693705721066,6.211527211459135,2.1884838307938637,4.870512751237378,-4.600019267272941,91.55205712602638,26.174998955563936,1.341014460221757,10,-2.1849994659423686,-2.8999996185302663,-6.902498245239251,-7.894998550415032,1.3800010681152415,3,0.005498897793179358,1.2963039710647504,37.47000122070313,-1.3931622259608367,37.349998474121094,-1.156259685764061,34.189998626708984,0.005498897793179358
7456,2009-10-02,38.04999923706055,38.75,37.91999816894531,38.349998474121094,8907800.0,-0.0036658652705611194,-1.964284984434711,-0.4347823683235799,77.25320974947422,64.18109342553541,-2.8780679357914707,-3.4465454429818863,-5.681811729795754,-6.927241365891227,40.7026275184649,0.8300018310546875,0.6640679905622591,3.164498901367189,0.14139258743818317,6.187605215296195,1.652945744402686,4.676052058331692,-4.258819094726562,86.30135656889296,22.23749775420292,1.5115531569645027,10,-1.9799995422363281,-2.125,-6.392499923706055,-7.385000228881836,1.9900016784667969,4,-0.0057817979084631155,-1.4486029954401847,38.18999862670898,1.2963039710647504,37.47000122070313,-1.3931622259608367,37.349998474121094,-0.0057817979084631155
7457,2009-10-05,38.209999084472656,38.34000015258789,37.52000045776367,37.63999938964844,8809700.0,0.004204989503817647,-1.0246967071057191,-1.9000038147069669,79.77043942373433,66.35473883637482,-2.75214957637764,-3.4386721673817533,-5.7111237036008475,-7.03065675084391,40.96285926166594,0.8199996948242188,0.7881065418029962,3.1059988021850558,-0.2158726660589778,6.427870270429089,1.4450630680630354,4.766934536307076,-4.121289750678713,72.86429848926615,7.011281349863253,1.6609357341220177,10,-2.1399993896484375,-2.2849998474121094,-6.287498474121094,-7.279998779296875,1.3899993896484375,0,0.013085580004716268,-1.964284984434711,38.04999923706055,-1.4486029954401847,38.18999862670898,1.2963039710647504,37.47000122070313,0.013085580004716268
7458,2009-10-06,38.310001373291016,38.5,38.11000061035156,38.34000015258789,7429400.0,0.0026171759019748553,1.2285776566757494,-0.052629465540549585,78.37423698746606,68.7241878449112,-2.5426327127858883,-3.370453866930653,-5.674969711171094,-7.072599261849575,41.16528666864425,0.3899993896484375,0.9097557589945211,2.9895009994506836,-0.5791656329815638,6.5581676318829345,1.2051676832345564,4.773834315666811,-3.941614599524712,77.88953489486589,15.280468535220159,1.7843333162161248,10,-2.240001678466797,-2.3850021362304688,-6.335000991821289,-7.380001068115234,1.0499992370605469,1,0.0033932980620718922,-1.0246967071057191,38.209999084472656,-1.964284984434711,38.04999923706055,-1.4486029954401847,38.18999862670898,0.0033932980620718922
7459,2009-10-07,39.11999893188477,39.29999923706055,38.18000030517578,38.22999954223633,8578700.0,0.021143240134636754,-1.262628987137892,-29.66785350966453,84.0909177114192,72.34769796053921,-2.8916987152459086,-3.9730303089085197,-6.332722920962013,-7.813489359180185,41.38338405398654,1.1199989318847656,1.0782291634604206,3.538498687744145,-0.3426030536474016,7.419600429135691,1.5979478170483716,5.479049558439918,-4.488715364544447,90.95474882396051,26.66623456234042,1.940550870695774,10,-2.704999923706062,-2.9200000762939524,-6.914999485015876,-8.024999618530273,0.0,2,0.009202469841023797,1.2285776566757494,38.310001373291016,-1.0246967071057191,38.209999084472656,-1.964284984434711,38.04999923706055,0.009202469841023797
7460,2009-10-08,39.63999938964844,39.66999816894531,38.709999084472656,38.93000030517578,9508300.0,0.013292445602288483,1.4935149863760218,0.7977523273955395,84.82385706355046,76.50191621945056,-2.763247689769919,-4.283408105245854,-6.707416591051221,-8.275346763833468,41.58439280451165,0.9599990844726562,1.2814021366554158,3.785999107360837,-0.4342286016459198,8.006226816367594,1.675885252857455,5.896112961864219,-4.635218568730494,98.60470645429722,34.34765586051542,2.1101138545033784,10,-2.9850006103515625,-3.2550010681152344,-7.157498836517334,-8.379999160766602,-0.25999832153321023,3,0.010847636523628967,-1.262628987137892,39.11999893188477,1.2285776566757494,38.310001373291016,-1.0246967071057191,38.209999084472656,0.010847636523628967
7461,2009-10-09,39.45000076293945,39.599998474121094,39.13000106811523,39.540000915527344,5507400.0,-0.004793103673926935,3.4762665988483663,-0.1267609417478858,82.60294243552124,79.79017745776837,-1.8648051766104672,-3.8688321354042046,-6.379704932986478,-8.025643890612017,41.69450228438541,0.5099983215332102,1.5488190919973093,3.32750053405762,-1.09591404664868,7.750915114763924,1.1157932437044664,5.539207824410774,-3.9786982072187698,89.76755161823179,26.389813402739584,2.2117072903531514,10,-1.2350025177001953,-3.0250015258789062,-6.942500114440918,-8.190000534057617,-0.049999237060546875,4,0.003041797961066184,1.4935149863760218,39.63999938964844,-1.262628987137892,39.11999893188477,1.2285776566757494,38.310001373291016,0.003041797961066184
7462,2009-10-12,38.97000122070313,39.38000106811523,38.68000030517578,39.20000076293945,6621300.0,-0.01216728854127802,1.3728833284841762,2.5555461365658516,77.39901039361261,79.91721014077358,-0.7101352817155018,-3.179308567105622,-5.766020136499101,-7.481738293084419,41.68200501471807,0.7700004577636719,1.9067751412833687,2.6110010147094798,-1.8936667386432333,7.115668768062193,0.35866713803311967,4.86333489138584,-3.0788291036599844,55.128330529363886,-4.788270676673086,2.2523338766763565,10,-0.7550029754638743,-2.470001220703132,-6.352500438690193,-7.710000991821296,0.37999725341796164,0,0.02745700952803065,3.4762665988483663,39.45000076293945,1.4935149863760218,39.63999938964844,-1.262628987137892,39.11999893188477,0.02745700952803065
7463,2009-10-13,38.27000045776367,39.09000015258789,38.22999954223633,38.83000183105469,10346800.0,-0.017962554298499245,-1.687488451657895,2.4347934254391808,74.48360189186832,79.79038485878073,0.14985016204434487,-2.26379974856642,-4.939001435346789,-6.714866304848087,41.85754188789002,0.8600006103515625,2.3047619432021875,1.7005002975463839,-2.744898782599975,6.145899377692743,-0.5221992425267956,3.9231998376195634,-2.0009457355303084,6.040287357204668,-57.10669763208927,2.222699540073178,10,0.2199993133544922,-1.7400016784667969,-5.634999752044678,-7.010000228881836,0.7900009155273438,1,0.034753018041514316,1.3728833284841762,38.97000122070313,3.4762665988483663,39.45000076293945,1.4935149863760218,39.63999938964844,0.034753018041514316
7464,2009-10-14,38.75,38.790000915527344,38.38000106811523,38.38000106811523,7125100.0,0.012542449346612194,-1.216221789201236,-0.6607107581011156,81.40395037508085,80.02246289241413,-0.1447045008650676,-2.5483957060691154,-5.261219998656628,-7.121171440910832,41.651470157995085,0.5200004577636719,2.6973760873450203,1.9734998703002944,-2.473271471304109,6.420271211904698,-0.24988580050190734,4.196885541102496,-2.140850933095443,36.111177338557354,-31.35627831977618,2.223385670802203,10,-0.1550006866455078,-2.220001220703125,-5.9574995040893555,-7.489999771118164,0.2799987792968821,2,0.015741951234879092,-1.687488451657895,38.27000045776367,1.3728833284841762,38.97000122070313,3.4762665988483663,39.45000076293945,0.015741951234879092
7465,2009-10-15,39.83000183105469,39.83000183105469,38.58000183105469,38.68999862670898,9377000.0,0.027871014994959697,1.1929762920577558,3.081098635984,83.53327564833232,80.72024799228726,-1.0813195688946706,-3.3670680096335417,-6.16344713047215,-8.139291788029919,41.55135695407046,1.25,2.7064025659487214,2.778001594543454,-1.710507830011501,7.2665110190984095,0.5337468822659801,5.022256306820928,-2.914767853946053,100.0,25.48362094893332,2.2442547122774763,10,-1.1550006866455078,-3.220001220703125,-6.752501487731934,-8.570001602172852,-0.8600006103515554,3,-0.017825831446895424,-1.216221789201236,38.75,-1.687488451657895,38.27000045776367,1.3728833284841762,38.97000122070313,-0.017825831446895424
7466,2009-10-16,40.36999893188477,40.560001373291016,39.47999954223633,39.84000015258789,10599600.0,0.01355754647264562,1.3736208457694759,0.46490990312704245,83.58696932153106,81.14430686982024,-1.40541020549,-3.6309100032197463,-6.524433642836129,-8.60389914461322,41.569888773911856,1.0800018310546875,2.7423532904910104,3.024498748779301,-1.528590909448603,7.577588407007205,0.7479539196653491,5.301043577893253,-3.104992812302612,91.84539518922878,14.408704626071724,2.276544829113952,10,-1.0349979400634837,-3.394998550415046,-7.292498588562019,-9.109998703002937,-0.9500007629394602,4,-0.024523108495492996,1.1929762920577558,39.83000183105469,-1.216221789201236,38.75,-1.687488451657895,38.27000045776367,-0.024523108495492996
7467,2009-10-19,40.36999893188477,40.68999862670898,40.09000015258789,40.36000061035156,5017900.0,0.0,-1.1818156597007627,0.01886480105949378,75.00001578931754,80.76939340335929,-1.1921610805221405,-3.3431518054676417,-6.347857404557921,-8.52902139947247,42.108648814823155,0.5999984741210866,2.682720298415184,2.732998847961433,-1.8103083990325572,7.276306094955423,0.4613452244644378,5.004652471458428,-2.643693476783369,86.99187748304375,9.27921089734103,2.2716536234969933,10,-0.9349994659423899,-3.329999923706062,-7.2499985694885325,-9.109998703002937,-0.9699974060058665,0,-0.024027679754030196,1.3736208457694759,40.36999893188477,1.1929762920577558,39.83000183105469,-1.216221789201236,38.75,-0.024027679754030196
7468,2009-10-20,40.060001373291016,40.54999923706055,39.83000183105469,40.33000183105469,4217200.0,-0.007678909259244859,1.028175219346554,-27.004578405169667,70.7865450615526,79.29112977559633,-0.6792510445699662,-2.746298381604717,-5.861245186879557,-8.138482369534024,42.48560313207507,0.7199974060058594,2.6515186273274622,2.151501274108888,-2.2828726037087463,6.585875151926523,-0.0656856647999291,4.368688213017705,-1.8595050107323985,72.72736280286448,-4.405926037800668,2.2171869389088186,10,-0.6000022888183594,-3.0200023651123047,-6.897500991821289,-8.80000114440918,-0.8300018310546875,1,-0.017723486640799258,-1.1818156597007627,40.36999893188477,1.3736208457694759,40.36999893188477,1.1929762920577558,39.83000183105469,-0.017723486640799258
7469,2009-10-21,39.43000030517578,40.56999969482422,39.41999816894531,40.02000045776367,8067200.0,-0.015726436508194164,-2.770469454502248,2.185182045521977,60.09774081536422,76.54378352579786,-0.0007284678016858948,-1.7998170913962497,-5.0589534886379255,-7.452341209037883,43.05579762323006,1.1500015258789062,2.57829808314888,1.262000274658206,-2.8652574729222806,5.3892580222386925,-0.8016285991320373,3.3256291484484493,-0.8311835803531054,40.28434905075377,-33.57821336797654,2.0636288737902433,10,0.029998779296875,-2.3900012969970703,-6.332500457763672,-8.170000076293945,-0.4200019836425781,2,-0.009383690819708135,1.028175219346554,40.060001373291016,-1.1818156597007627,40.36999893188477,1.3736208457694759,40.36999893188477,-0.009383690819708135
7470,2009-10-22,39.4900016784668,39.560001373291016,39.0099983215332,39.47000122070313,6049900.0,0.00152171881376173,5.875044703526214,-0.03389907218826585,61.88121304903963,74.24136914952211,-0.09414494130621875,-1.4755179524517246,-4.961112742815359,-7.462947894116013,45.2793692165409,0.5500030517578125,2.5318814496144526,1.0300016403198242,-2.5401322573969907,4.600135538036639,-0.7550653085385832,2.8150685891782317,-0.5565958493423153,28.57162319880485,-41.91158994952348,1.7850669488584083,10,-0.030002593994140625,-2.450002670288086,-6.2750020027160645,-8.225002288818352,-0.6000022888183594,3,-0.011648591532492758,-2.770469454502248,39.43000030517578,1.028175219346554,40.060001373291016,-1.1818156597007627,40.36999893188477,-0.011648591532492758
7471,2009-10-23,39.04999923706055,39.59000015258789,38.93999862670898,39.52000045776367,4906900.0,-0.011142122631161433,1.1311504114866282,-23.499523173763833,56.6246067221703,71.93310207491741,0.316425852581915,-0.6456857781955989,-4.382212806858362,-6.970179059596006,47.58942737766682,0.6500015258789134,2.345804007618476,0.3214992523193345,-2.454361862336171,3.09736036697484,-1.0664313050084147,1.7094298096470837,1.6399993896484304,6.285749162946834,-61.25678358849648,1.3879305573277523,10,0.4099998474121094,-2.010000228881836,-5.747498035430908,-7.369997978210446,0.31999969482422586,4,-0.0020486048123015133,5.875044703526214,39.4900016784668,-2.770469454502248,39.43000030517578,1.028175219346554,40.060001373291016,-0.0020486048123015133
7472,2009-10-26,38.900001525878906,39.599998474121094,38.790000915527344,38.97000122070313,4768700.0,-0.003841170655882742,-4.586172423772066,0.14893513408221756,54.616592810335376,69.72565662141375,0.5089739395628925,-0.13147493640136076,-4.0847821150915,-6.762162981685194,49.58345223778735,0.80999755859375,2.0863808811654323,-0.06399860382079936,-1.8364714671605995,1.7084742595190008,-0.9502350354906994,0.8222378278491007,1.7549971008300744,6.179813808356336,-57.57312839664723,0.8862364316699015,10,0.634998321533196,-1.8600025177001953,-5.532500743865967,-7.220000267028805,-0.7000007629394531,0,0.013367522433655132,1.1311504114866282,39.04999923706055,5.875044703526214,39.4900016784668,-2.770469454502248,39.43000030517578,0.013367522433655132
7473,2009-10-27,37.70000076293945,38.95000076293945,37.540000915527344,38.86999893188477,13848600.0,-0.030848347451635227,1.1202976033408671,16.714332425066523,39.52803521675132,65.07277715937714,1.8099532415808426,1.1553257179892071,-2.71440288254783,-5.508936063030795,47.935170198196566,1.4099998474121094,1.8120893435662921,-1.2814994812011733,-2.9927288465167337,0.42972988411438706,-2.1371141638589535,-0.4258847985433931,2.880397955322259,5.280525144278707,-52.758274015423254,0.8556146826577802,10,1.414999008178711,-0.6600017547607422,-4.299999713897705,-6.019999504089352,0.09999847412109375,1,0.045092857520857565,-4.586172423772066,38.900001525878906,1.1311504114866282,39.04999923706055,5.875044703526214,39.4900016784668,0.045092857520857565
7474,2009-10-28,37.09000015258789,37.90999984741211,36.97999954223633,37.77000045776367,9547800.0,-0.01618038721503734,-1.066663840969779,0.5811977516073885,31.441050702165427,59.2847521653586,2.4135282409020036,1.829180981022752,-1.9456587082968753,-4.856220607245554,46.41325254621599,0.9300003051757812,1.5803274712804836,-1.872500038146974,-3.661082333316145,-0.0839177429778033,-2.766791185731563,-0.9782088905623851,3.3079746975097564,4.198498289937494,-46.696868434348254,0.8942911475845869,10,1.7449989318847656,-0.05000114440917969,-3.687499523162842,-5.409998893737789,0.7700004577636719,2,0.057697475892275474,1.1202976033408671,37.70000076293945,-4.586172423772066,38.900001525878906,1.1311504114866282,39.04999923706055,0.057697475892275474
7475,2009-10-29,38.400001525878906,38.45000076293945,37.22000122070313,37.38999938964844,9965600.0,0.03531953000543764,1.2162141727953684,-1.4852965925792951,43.42929276291447,54.822788103290094,0.9826897362489717,0.5646701023588179,-3.082612203047688,-6.1124221551474704,44.56292690309856,1.3600006103515625,1.4453192381958786,-0.5729988098144503,-2.3448736715580196,1.198876051929119,-1.458936240686235,0.3129386210573344,1.7245352995898386,54.19857108953331,7.880703270430182,0.8859374308717853,10,0.43499755859375,-1.3600025177001953,-4.962501049041748,-6.685000419616699,-0.720001220703125,3,0.01588533258893765,-1.066663840969779,37.09000015258789,1.1202976033408671,37.70000076293945,-4.586172423772066,38.900001525878906,0.01588533258893765
7476,2009-10-30,37.83000183105469,38.7599983215332,37.75,38.27000045776367,8427600.0,-0.014843741462876703,-2.36664822903355,-0.4356412832463383,42.945549930032406,51.26118078559174,1.2901764847649133,1.1777256858138756,-2.3406858840124585,-5.489474897652599,42.650778768906896,1.0099983215332031,1.1892927804432887,-1.1319986343383803,-2.9305309077313098,0.6665336390545491,-2.0312647710348415,-0.23273249764191917,2.0429720117554666,32.44284867730414,-12.233429504239055,0.8992661366964643,10,0.9449977874755859,-0.7200031280517578,-4.455001354217529,-5.950000762939453,-0.75,4,0.02802002398328196,1.2162141727953684,38.400001525878906,-1.066663840969779,37.09000015258789,1.1202976033408671,37.70000076293945,0.02802002398328196
7477,2009-11-02,38.709999084472656,38.81999969482422,37.849998474121094,38.11999893188477,8318300.0,0.02326188767708648,1.395060681840659,-1.3409136228466239,52.66343048497927,49.247501388194706,0.16756677852428936,0.35532552974805753,-3.058842167932987,-6.309911892791504,41.247634047489775,0.9899978637695312,0.7931782760273478,-0.27700138092041016,-2.045164907928637,1.4911621460878166,-1.1610831444245235,0.6070803825837032,0.9315368142915901,87.81718123092652,36.67348874984687,0.8840817635041118,11,0.06500053405761719,-1.5450000762939453,-5.277498722076416,-6.744997978210449,-0.4799995422363281,0,0.017049854379274754,-2.36664822903355,37.83000183105469,1.2162141727953684,38.400001525878906,-1.066663840969779,37.09000015258789,0.017049854379274754
7478,2009-11-03,38.43999862670898,39.099998474121094,38.060001373291016,38.88999938964844,7315300.0,-0.006974953865911626,1.390800868173547,-0.7627129602689896,48.07452544924576,47.911588569737106,0.205180511546196,0.6699110984511449,-2.6197090388752358,-5.9853083359139205,39.774263262361785,1.0399971008300781,0.32317960893774966,-0.553501701354989,-2.312116527270831,1.205113124560853,-1.43280911431291,0.32580571160293204,0.9886143635330384,68.86791604062981,15.169091603360016,0.8793074129579194,11,-0.14999961853026633,0.2849998474121165,-4.982498168945305,-6.47499752044677,-0.09999847412108664,1,-0.006243441007897643,1.395060681840659,38.709999084472656,-2.36664822903355,37.83000183105469,1.2162141727953684,38.400001525878906,-0.006243441007897643
7479,2009-11-04,39.47999954223633,39.81999969482422,38.52000045776367,38.52999877929688,9473300.0,0.02705517566810567,-1.680417966092363,-2.111109227313137,47.81521621622909,46.34870003275815,-0.9241683251425741,-0.3602044922976546,-3.511434117586802,-6.952767564862995,38.05259213452913,1.3800010681152415,0.04933281237361342,0.46849918365478516,-1.3028903137571533,2.2398886810667236,-0.4171955650511805,1.3541939323607508,-2.5,86.92306337976504,37.46662937548164,0.8856947487059686,11,-1.0799999237060547,-0.7550010681152344,-4.097500324249268,-5.590000152587891,-0.6699981689453125,2,-0.0425531997126416,1.390800868173547,38.43999862670898,1.395060681840659,38.709999084472656,-2.36664822903355,37.83000183105469,-0.0425531997126416
7480,2009-11-05,40.06999969482422,40.25,38.20000076293945,38.209999084472656,14893500.0,0.014944279620791256,-1.180853438305298,1.9578938069443643,48.13896286634217,45.40585071544392,-1.590501958952025,-0.9658584239744243,-3.9712924104107614,-7.464781380558762,36.19119523592885,2.049999237060547,-0.17776773957330505,1.0369993209838881,-0.7764483039311685,2.8504469458989448,0.13027550852635983,1.9437231334414165,-3.0332001495361354,92.79998779296875,46.69349947605603,0.9067238124575299,11,-1.4549999237060547,-1.2350006103515625,-4.6700005531311035,-6.175000190734863,-1.8600006103515625,3,-0.05515345897938995,-1.680417966092363,39.47999954223633,1.390800868173547,38.43999862670898,1.395060681840659,38.709999084472656,-0.05515345897938995
7481,2009-11-06,39.56999969482422,40.2599983215332,39.43000030517578,39.93999862670898,8223300.0,-0.012478163309409318,-1.5538490430944933,-0.19892409165114427,45.327108009837964,44.37368573761088,-1.1275575524474135,-0.481072284848878,-3.352014506279531,-6.893860624611122,34.23178069663042,0.8299980163574219,-0.29756342837768557,0.5309993743896513,-1.289039510592204,2.3510382593715065,-0.3790200681012763,1.4410188168805789,-2.4046721313476596,71.36934977610416,29.177366772749018,0.9100194424909283,11,-0.9500007629394531,-0.7350006103515625,-3.9225006103515625,-5.5850000381469656,-1.7099990844726562,4,-0.047763442108281096,-1.180853438305298,40.06999969482422,-1.680417966092363,39.47999954223633,1.390800868173547,38.43999862670898,-0.047763442108281096
7482,2009-11-09,40.040000915527344,40.06999969482422,39.540000915527344,39.77999877929688,7823000.0,0.011877716055797682,2.3124955296473786,-0.7027105048817899,49.88531854234902,45.52449499601062,-1.585585239505626,-0.9136447114937312,-3.695784213888274,-7.30577452222623,32.8662376469083,0.529998779296875,-0.4307836448238618,0.9475006103515611,-0.9261150148240063,2.8211162355271284,0.010692797763780959,1.8843084229393412,-2.6889931065673878,90.00010403734247,49.53618032672203,0.9368078125877825,11,-1.4200019836425781,-1.2050018310546875,-4.042501449584961,-5.9900007247924805,-1.7999992370605469,0,-0.07392604937041303,-1.5538490430944933,39.56999969482422,-1.180853438305298,40.06999969482422,-1.680417966092363,39.47999954223633,-0.07392604937041303
7483,2009-11-10,39.599998474121094,40.0,39.31999969482422,39.84000015258789,8904100.0,-0.010989071711924425,1.4285665628980728,-0.9230757944775627,50.996471519482654,47.69731953126809,-0.9473489229217691,-0.38882874703695336,-3.138508114666344,-6.805023179194052,31.978908507287386,0.720001220703125,-0.510434901585171,0.44099826812744425,-1.4038906792135037,2.2858872154683922,-0.48144620554302975,1.3634427417979182,-2.0744512344067445,67.96113448490415,26.339552707070382,0.9224444736704737,11,-0.8599987030029297,-0.7649993896484375,-3.602499008178711,-5.5499982833862305,-2.289997100830078,1,-0.03459593395641347,2.3124955296473786,40.040000915527344,-1.5538490430944933,39.56999969482422,-1.180853438305298,40.06999969482422,-0.03459593395641347
7484,2009-11-11,39.36000061035156,39.90999984741211,39.06999969482422,39.790000915527344,6849500.0,-0.006060552348919224,1.507469994761894,1.7916554080902805,49.25372546013949,48.344478719848645,-0.3927956027820798,-0.10623470931602697,-2.786765522905533,-6.476474043989256,30.922775374207323,0.8400001525878906,-0.5725012224270074,0.17050037384033345,-1.6660689272962017,2.0070696749768686,-0.7477842767279341,1.088785024408601,-1.67038630572808,56.310738941068415,12.499821274855371,0.9182846505682688,11,-0.35500144958496094,-0.5250015258789062,-3.3625011444091797,-5.205000877380371,-2.720001220703125,2,-0.02591464537466026,1.4285665628980728,39.599998474121094,2.3124955296473786,40.040000915527344,-1.5538490430944933,39.56999969482422,-0.02591464537466026
7485,2009-11-12,39.11999893188477,39.5099983215332,38.95000076293945,39.13999938964844,6190600.0,-0.006097603525028195,-2.111125239745261,0.04651265946308739,50.41127894977963,49.17400416648722,-0.04461336170380292,0.08205503597392294,-2.428089315602641,-6.1485773772839565,29.155795323615084,0.55999755859375,-0.42050830480332024,-0.0340011596679588,-1.8457214949356668,1.7777191755997492,-0.9398613273018128,0.8718590079658952,-1.2761615862467082,12.976983646275528,-34.1108169411874,0.9058601676338547,11,-0.06500053405762429,-0.2849998474121165,-2.812500000000007,-4.604999542236335,-2.5099983215332102,3,-0.00792427318654898,1.507469994761894,39.36000061035156,1.4285665628980728,39.599998474121094,2.3124955296473786,40.040000915527344,-0.00792427318654898
7486,2009-11-13,39.38000106811523,39.5099983215332,38.90999984741211,39.060001373291016,4631400.0,0.006646271557501082,1.0689809394772498,-15.999618539009715,52.78421796331606,49.18742499741353,-0.06886836406598462,-0.2697482214938063,-2.5555669354009325,-6.3238688064011015,26.91798195963169,0.5999984741210938,-0.12697204969973797,0.2755008697509709,-1.4482947400658048,1.9992964795677466,-0.586396935157417,1.1373986746593587,-1.3911940639234572,40.51735194204229,-11.259858617295968,0.8618978049083869,11,-0.2200012207031179,-0.545001983642571,-2.860002517700188,-4.5700016021728445,-2.409999847412095,4,-0.029710562516715777,-2.111125239745261,39.11999893188477,1.507469994761894,39.36000061035156,1.4285665628980728,39.599998474121094,-0.029710562516715777
7487,2009-11-16,39.400001525878906,39.63000106811523,39.15999984741211,39.43000030517578,5770100.0,0.0005078836267444764,1.186050637852455,-0.0937462747061509,61.424726703319855,50.67078069231065,0.021569324085298547,-0.385931359430046,-2.4494271278543067,-6.258182255535743,24.542331407445374,0.4700012207031179,-0.006052822326019225,0.34400119781494,-1.2816664666524176,1.9696688622822975,-0.4688326344187388,1.1568350300486188,-1.2749230426466482,44.954276135047266,-12.179644595910986,0.8128338322336773,11,-0.17000198364257812,-0.56500244140625,-2.080002784729004,-4.590002059936523,-1.960002899169929,0,-0.03908631613924762,1.0689809394772498,39.38000106811523,-2.111125239745261,39.11999893188477,1.507469994761894,39.36000061035156,-0.03908631613924762
7488,2009-11-17,39.349998474121094,39.459999084472656,38.91999816894531,38.91999816894531,4239000.0,-0.0012691129396269485,-1.5116303827114494,-14.333926754832147,66.42438564322757,52.73846618419937,0.2394068947932908,-0.4130231572480909,-2.275777400876912,-6.118719607093709,22.302792424097873,0.5400009155273438,0.1757492807382235,0.329498291015625,-1.23366244374931,1.89265902578056,-0.4520820763668425,1.1110786583980925,-1.096824800590781,43.99986267089844,-19.010874779369807,0.781580367382469,11,-0.11999893188476562,-0.5149993896484375,-1.9924993515014648,-4.539999008178711,-1.8699989318847656,1,-0.028208305938926426,1.186050637852455,39.400001525878906,1.0689809394772498,39.38000106811523,-2.111125239745261,39.11999893188477,-0.028208305938926426
7489,2009-11-18,39.060001373291016,39.38999938964844,38.709999084472656,39.25,7433300.0,-0.007369685186158215,1.893634290259482,-0.44185695782544665,55.63139376303978,53.57095850605466,0.5180393378567345,-0.1603899860622704,-1.8603751201453633,-5.741478062900498,20.431748885825346,0.6800003051757812,0.197903419380431,0.05800113677978658,-1.4934677479564442,1.6094700215160174,-0.7177333055883324,0.8337355791479055,-0.6864182208805261,38.043645018306655,-25.004361105110597,0.7757344423681165,11,0.42499732971191406,-0.22500228881835938,-1.550002098083496,-4.250001907348633,-1.7600021362304688,2,-0.04480286580831094,-1.5116303827114494,39.349998474121094,1.186050637852455,39.400001525878906,1.0689809394772498,39.38000106811523,-0.04480286580831094
7490,2009-11-19,39.02999877929688,39.2400016784668,38.38999938964844,38.91999816894531,8198900.0,-0.0007681155386402017,2.2075170219810274,-0.5789547653944599,61.278151279786236,55.343296647160024,0.43024894694981697,-0.17562081370601135,-1.7120792995207026,-5.615695867123904,18.86947104862981,0.8500022888183594,0.29330276400056476,0.05099868774414773,-1.4835557961461703,1.5855531716344657,-0.7162785542010113,0.8182759296893067,1.229999542236321,51.612784140726085,-14.674270009219391,0.7672772419451601,11,0.20000076293944602,-0.19499969482422586,-1.4674997329711985,-4.219999313354499,-1.799999237060554,3,-0.061234933753474774,1.893634290259482,39.060001373291016,-1.5116303827114494,39.349998474121094,1.186050637852455,39.400001525878906,-0.061234933753474774
7491,2009-11-20,38.97000122070313,39.04999923706055,38.59000015258789,38.75,6374500.0,-0.0015372165121761983,1.4210653121047243,1.9999999999999354,52.888907726868226,55.67702877877327,0.44274573835713227,-0.1285127120847065,-1.5285006730717257,-5.458337195793625,17.31925935850435,0.45999908447265625,0.3167180271433452,-0.004998970031728334,-1.5391912362380822,1.5291932961746255,-0.7720951031349088,0.7620971630714521,1.2525971221923768,46.77427790032048,-16.09580883071464,0.7670961331031786,11,0.22499847412108664,-0.13500213623047586,-1.327500343322761,-4.079999923706062,-1.8400001525879048,4,-0.06055941843537327,2.2075170219810274,39.02999877929688,1.893634290259482,39.060001373291016,-1.5116303827114494,39.349998474121094,-0.06055941843537327
7492,2009-11-23,39.41999816894531,39.79999923706055,39.11999893188477,39.150001525878906,4766900.0,0.011547265438706544,-3.1211911037130857,1.2272506588985594,60.47007136248979,56.72965098355184,-0.11672200536113309,-0.5666055376710588,-1.8522976381517822,-5.797148926315245,16.211562333248455,0.8299980163574148,0.301150734594259,0.4189981460571275,-1.1274185368419865,1.9654148289562414,-0.35421019539243304,1.192206487506688,0.7659481948852545,73.04956672068568,10.486320743855948,0.7732083414495571,11,-0.26999855041503906,-0.5849990844726562,-1.2649974822998047,-4.164997100830078,-2.6999969482421804,0,-0.06215111775860671,1.4210653121047243,38.97000122070313,2.2075170219810274,39.02999877929688,1.893634290259482,39.060001373291016,-0.06215111775860671
7493,2009-11-24,39.400001525878906,39.68999862670898,39.22999954223633,39.43999862670898,3615500.0,-0.0005072715371701175,-1.421041007880302,-0.14813925231001351,48.90713087851647,56.69114047448261,-0.14313001791993685,-0.43502281324952463,-1.6979285687571632,-5.677887952679853,16.60219625677584,0.45999908447264914,0.3514688202316023,0.3140014648437486,-1.1136410262846965,1.7416439559721937,-0.3998197807204704,1.0278227104079676,0.7500258984680173,71.63136493129485,11.647589869448957,0.7138212455642209,11,-0.30500221252441406,-0.6250019073486328,-1.1625022888183594,-3.995001792907715,-2.1000022888183594,1,-0.049746264549826225,-3.1211911037130857,39.41999816894531,1.4210653121047243,38.97000122070313,2.2075170219810274,39.02999877929688,-0.049746264549826225
7494,2009-11-25,39.22999954223633,39.45000076293945,39.02999877929688,39.36999893188477,3306800.0,-0.004314770991339034,1.799984741366109,3.500238435861553,37.0370413976854,55.205114079805476,0.007254971739413918,-0.10169090836274108,-1.4104899603542052,-5.398223800041897,17.492872780120873,0.420001983642571,0.3113134071755965,0.03699951171874716,-1.0379805359235732,1.1119795593610675,-0.5004905121024095,0.5744895355399038,0.8848273214166227,59.57448535399583,3.5871730600895617,0.5374900238211595,11,-0.13500022888183594,-0.4549999237060547,-0.9800004959106445,-3.739999771118164,-2.229999542236328,2,-0.04460871833852287,-1.421041007880302,39.400001525878906,-3.1211911037130857,39.41999816894531,1.4210653121047243,38.97000122070313,-0.04460871833852287
7495,2009-11-27,39.0099983215332,39.04999923706055,38.52999877929688,38.63999938964844,3069700.0,-0.005607984279129674,1.3111092273131546,-2.642861035422209,40.54052660813165,53.84470392922943,0.2346920579462619,0.17534281177292144,-1.06383823286005,-5.083096822469756,17.69202427575486,0.700000762939446,0.28169112265580765,-0.21350154876709126,-1.2265795247793037,0.7995764272451211,-0.7200405367731975,0.29303743923901493,1.0703319926396588,37.795225923111005,-15.57524162061263,0.5065389880061051,11,0.08500099182128906,-0.3899993896484375,-0.7599992752075195,-3.519998550415039,-2.289997100830071,4,-0.04383489254160644,1.799984741366109,39.22999954223633,-1.421041007880302,39.400001525878906,-3.1211911037130857,39.41999816894531,-0.04383489254160644
7496,2009-11-30,38.88999938964844,39.43999862670898,38.560001373291016,39.43999862670898,5294400.0,-0.003076107076337098,2.1999944513417917,-1.4864887156804938,27.969324579506207,50.12743702658347,0.31053026697414765,0.39929803957130616,-0.8217747688022001,-4.861636652609874,17.809209203144963,0.8799972534179616,0.2828409272526784,-0.38650035858154297,-1.1796631446922987,0.4066624275292128,-0.7830817516369208,0.010081034473834904,1.156524306033937,28.346494534771903,-19.548256913971418,0.3965813930553783,11,0.2049999237060547,-0.2700004577636719,-0.6400003433227539,-3.3450002670288086,-1.9500007629394602,0,-0.04268449147504905,1.3111092273131546,39.0099983215332,1.799984741366109,39.22999954223633,-1.421041007880302,39.400001525878906,-0.04268449147504905
7497,2009-12-01,39.36999893188477,39.45000076293945,38.79999923706055,39.0,5743700.0,0.012342492922848836,1.4528239417865652,-0.6727262638803371,45.66038224739135,47.82032553815723,-0.19464131847926325,-0.030272847373211675,-1.17290498237751,-5.227731483948652,17.885556989079877,0.6500015258789062,0.30121575298498726,0.06049919128418679,-0.6870298372547268,0.8080282198231004,-0.31326532298526644,0.43426370555364,0.6433942776769257,72.41381578298405,25.93961657256734,0.37376451426945534,12,-0.27499961853028054,-0.7500000000000071,-1.1199998855590891,-3.824999809265144,-2.379997253417976,1,-0.056896061075465965,2.1999944513417917,38.88999938964844,1.3111092273131546,39.0099983215332,1.799984741366109,39.22999954223633,-0.056896061075465965
7498,2009-12-02,38.20000076293945,38.209999084472656,37.25,37.31999969482422,15755800.0,-0.029718013733492032,1.1333367241839707,2.3783881311021986,33.798875835797375,45.394490212908075,0.888511114561247,1.1813940797052425,0.11212262285714303,-3.957139927336442,17.85294199253516,2.1199989318847727,0.24450326433097302,-1.097499084472659,-1.9087845071596874,-0.2862136617856308,-1.5031417958161697,-0.6918563731291485,1.7809245702239807,43.181837885826155,-1.9635000900426434,0.40564271134351265,12,0.3249988555908203,0.4199981689453125,0.08749866485595703,-2.655001640319824,-1.1500015258789062,2,-0.03874344274024655,1.4528239417865652,39.36999893188477,2.1999944513417917,38.88999938964844,1.3111092273131546,39.0099983215332,-0.03874344274024655
7499,2009-12-03,37.79999923706055,38.209999084472656,37.77000045776367,38.09000015258789,5835700.0,-0.010471243923821483,-1.5142888283378746,-0.32954609492515835,32.35293517662862,42.180577312557226,1.2191969424472404,1.5273910212254975,0.6374499596904926,-3.4591271298900494,17.237491853124542,0.4399986267089844,0.09266210881892789,-1.4135005950927706,-2.4592394237311197,-0.3677617664544215,-1.9363700094119451,-0.890631180773596,2.071689082776352,24.99995665118247,-23.2141873630105,0.5228694143191759,12,0.7250003814697266,0.8199996948242188,0.2775001525878906,-2.255000114440918,-1.05999755859375,3,-0.013227513494491805,1.1333367241839707,38.20000076293945,1.4528239417865652,39.36999893188477,2.1999944513417917,38.88999938964844,-0.013227513494491805
7500,2009-12-04,37.86000061035156,38.61999893188477,37.68999862670898,38.0,6641600.0,0.0015873379497899354,-2.8749741715011763,0.48275499197600696,28.531049398215004,39.474148609373536,1.0904504964983062,1.3632262094129999,0.7250759436537209,-3.4291939169508012,16.078370982205918,0.9300003051757955,-0.10060615702835207,-1.2429992675781278,-2.3714466774642062,-0.11455185769204945,-1.807222972521167,-0.6787755626350886,1.906820176691859,27.727290854960057,-20.573936721843484,0.5642237049430385,12,0.6649990081787109,0.8799991607666016,0.0774984359741211,-2.3150014877319336,-0.779998779296875,4,-0.022715282527397074,-1.5142888283378746,37.79999923706055,1.1333367241839707,38.20000076293945,1.4528239417865652,39.36999893188477,-0.022715282527397074
7501,2009-12-07,37.68000030517578,38.11999893188477,37.58000183105469,37.79999923706055,4416500.0,-0.0047543661456403985,-2.375025332300217,0.8571389645776567,26.756721089725886,35.728220801288664,1.1937569897007378,1.4697261583041765,1.052688644836934,-3.1498123895316894,14.892900555851005,0.5399971008300852,-0.18757628007571725,-1.3284996032714815,-2.5997901589550025,-0.057209047587960526,-1.964144881113242,-0.692854325429721,1.9861476503859024,19.545461638897415,-27.973772909224152,0.6356452778417615,12,0.7899990081787109,1.0749988555908203,0.25749874114990234,-2.1350011825561523,-0.5699996948242188,0,-0.025477682502586974,-2.8749741715011763,37.86000061035156,-1.5142888283378746,37.79999923706055,1.1333367241839707,38.20000076293945,-0.025477682502586974
7502,2009-12-08,37.08000183105469,37.61999893188477,36.900001525878906,37.400001525878906,7220300.0,-0.015923526254289277,-1.1176384790584644,2.666687859617891,23.294109199271176,32.88232950359473,1.5946106226110928,1.9358509005563604,1.779929642461937,-2.459778596050633,13.896202736927988,0.779998779296875,-0.3294125480174088,-1.7804981231689467,-3.223731645033091,-0.3372646013048026,-2.502114884101019,-1.0588813622368747,2.489500206284532,10.465149804718212,-35.950205800594546,0.7216167609320735,12,1.0949993133544922,1.4999980926513672,0.8624973297119141,-1.4900026321411133,-0.48000335693359375,1,-0.003775706511116139,-2.375025332300217,37.68000030517578,-2.8749741715011763,37.86000061035156,-1.5142888283378746,37.79999923706055,-0.003775706511116139
7503,2009-12-09,38.22999954223633,38.290000915527344,36.90999984741211,36.90999984741211,9244200.0,0.031013960474471025,-1.0909111926711557,-4.125002980235081,41.87864020412765,33.42028492653277,0.2918900819973871,0.7145912577178706,0.6712891681015662,-3.516131538119339,12.847490842014981,1.3800010681152344,-0.3890608275679881,-0.5620004653930692,-1.9873877330594851,0.8633868022733466,-1.2746940992262736,0.15069316844013514,1.1793324644152747,77.32558268479653,28.618137152601832,0.7126936338332065,12,-0.05499839782714844,0.35000038146972656,-0.26000022888183594,-2.525000572204597,-1.4899978637695312,2,-0.032435204776803284,-1.1176384790584644,37.08000183105469,-2.375025332300217,37.68000030517578,-2.8749741715011763,37.86000061035156,-0.032435204776803284
7504,2009-12-10,38.34000015258789,38.75,38.22000122070313,38.400001525878906,7117900.0,0.0028773374749857528,-2.5333341810461127,-0.04545559633557784,43.35260285551528,33.732737842908726,0.04734544474640501,0.5525881740705927,0.6009080688305488,-3.529140634878516,11.89905317053553,0.5299987792968679,-0.5327861477889115,-0.40099983215331747,-1.8137516251553123,1.0117519608486774,-1.1073757286543113,0.3053760643476764,0.9187720252173506,77.83782780648541,28.279360740290727,0.7063758965009966,12,-0.16499900817871094,0.23999977111816406,0.16749858856201172,-2.585000991821289,-1.3899993896484375,3,-0.0336463461239781,-1.0909111926711557,38.22999954223633,-1.1176384790584644,37.08000183105469,-2.375025332300217,37.68000030517578,-0.0336463461239781
7505,2009-12-11,38.810001373291016,38.88000106811523,38.34000015258789,38.38999938964844,5091500.0,0.012258769400954161,-1.076924769834547,-6.999872846334796,48.571428571428505,36.02186050867787,-0.5073634702701213,0.06131561821802478,0.15359346338172486,-3.895877889457836,11.10152325352129,0.5400009155273366,-0.6081772847105071,0.08450126647949219,-1.3175038616261006,1.486506394585085,-0.6165012975733077,0.7855038305322921,0.30724456539864775,96.4646610602167,44.630914542459216,0.7010025640527973,12,-0.6350002288818359,-0.23000144958496094,-0.24750232696533203,-2.8350019454956055,-2.3600006103515625,4,-0.053336759123352895,-2.5333341810461127,38.34000015258789,-1.0909111926711557,38.22999954223633,-1.1176384790584644,37.08000183105469,-0.053336759123352895
7506,2009-12-14,38.209999084472656,38.9900016784668,38.13000106811523,38.84000015258789,5502600.0,-0.015459991434869647,-1.177224725123474,-1.4999954587151798,39.478268830672576,35.33495901793134,-0.015604000827572406,0.599928673798118,0.7742913265752378,-3.194094241979201,10.316826015859512,0.8600006103515696,-0.646217794472868,-0.4570009231567411,-1.8415481122909156,0.9275462659774334,-1.149274517723832,0.2352726714103497,-1.30999755859375,62.67930444749864,12.970338522573286,0.6922735945670883,12,-0.2649974822998047,0.37000083923339844,0.5150003433227539,-2.199999809265144,-2.2199974060058594,0,-0.029573338929420823,-1.076924769834547,38.810001373291016,-2.5333341810461127,38.34000015258789,-1.0909111926711557,38.22999954223633,-0.029573338929420823
7507,2009-12-15,37.86000061035156,38.27999877929688,37.79999923706055,38.150001525878906,5904300.0,-0.00915986606928032,-1.3414402679568638,0.4603181331024335,37.335522600819694,35.72791976960048,0.10915472042209018,0.8734192679974484,1.136186997677811,-2.754173994798876,9.4983055098886,0.47999954223633523,-0.7013493919224985,-0.729999351501462,-2.114194996740693,0.654196293737769,-1.4220971741210775,-0.0379015288818465,-0.9181990814209016,45.67307339617797,-1.2106891923506709,0.6920978226196141,12,0.08500099182128906,0.625,0.8674983978271484,-1.5350017547607422,-1.19000244140625,1,-0.019809825354174415,-1.177224725123474,38.209999084472656,-1.076924769834547,38.810001373291016,-2.5333341810461127,38.34000015258789,-0.019809825354174415
7508,2009-12-16,38.2400016784668,38.59000015258789,37.7599983215332,38.09000015258789,7155800.0,0.010037006391683256,-1.0493741110870405,-0.5172450080239931,42.1303837863867,36.8143029484625,-0.2956681747016461,0.42793678646847155,0.7695202006884898,-3.040332353327443,8.861487670899413,0.8300018310546875,-0.7083357735715055,-0.2944984436035156,-1.6388264847747749,1.0498295975677436,-0.9666624641891417,0.37766557698211045,-1.2572361465454165,39.02455665895459,-5.995572078526266,0.6721640205856296,12,-0.2950000762939453,0.20999908447265625,0.48749732971191406,-1.345003128051765,-2.0700035095214844,2,-0.04288711120191191,-1.3414402679568638,37.86000061035156,-1.177224725123474,38.209999084472656,-1.076924769834547,38.810001373291016,-0.04288711120191191
7509,2009-12-17,37.310001373291016,38.06999969482422,37.25,38.02000045776367,9743000.0,-0.02432009059506579,1.0246967071057191,-4.733279080413,37.85716465541297,37.85053797704005,0.6230352423465817,1.2860455092512453,1.6762103785913283,-2.0190284640011953,8.702347836719387,0.9900016784667969,-0.8411413771912635,-1.1369987487792983,-2.5626587482221836,0.28866125066358705,-1.849828748500741,-0.4241687490578556,-0.2870911184387239,3.4483514604357084,-40.73063932253165,0.7128299997214422,12,0.6350002288818359,1.0949993133544922,1.4774980545043945,-0.41500282287598367,-0.6100006103515625,3,-0.015277396779520447,-1.0493741110870405,38.2400016784668,-1.3414402679568638,37.86000061035156,-1.177224725123474,38.209999084472656,-0.015277396779520447
7510,2009-12-18,36.63999938964844,37.27999877929688,35.650001525878906,37.27999877929688,17558200.0,-0.01795770460952628,4.093746274706058,0.9014087533983186,35.09934377128401,38.777496052768726,1.2312610366209285,1.8633490123342327,2.2978724153163483,-1.2686755673994128,9.494443040127129,1.6599998474121094,-0.8557469447985397,-1.6875007629394503,-3.2963031890724253,-0.07869833680647531,-2.491901976005934,-0.8830995498729663,2.3500022888183594,29.640653249745018,-15.857748453241665,0.8044012130664874,12,0.6800022125244141,1.085000991821289,2.2799997329711914,0.25499916076659446,-0.23999786376953125,4,0.008460736311545869,1.0246967071057191,37.310001373291016,-1.0493741110870405,38.2400016784668,-1.3414402679568638,37.86000061035156,0.008460736311545869
7511,2009-12-21,36.61000061035156,37.290000915527344,35.09999847412109,37.290000915527344,17653700.0,-0.0008187439900817495,5.441180760470799,1.0625014901175287,30.56339836763243,39.585194849253305,1.2220280290534618,1.799751288943142,2.284311155007984,-1.1618360405657029,10.467378161655864,2.190002441406257,-0.8348880896269435,-1.5994995117187472,-3.3498487599416507,0.15084973650415634,-2.474674135830199,-0.7243248876072954,2.313201065063474,43.26651604631424,1.1242888084172762,0.8751746241114519,12,0.4349994659423828,0.8399982452392578,2.33499813079834,0.28499794006346946,-0.5600013732910156,0,-0.0043703863628691275,4.093746274706058,36.63999938964844,1.0246967071057191,37.310001373291016,-1.0493741110870405,38.2400016784668,-0.0043703863628691275
7512,2009-12-22,36.97000122070313,36.97000122070313,36.4900016784668,36.849998474121094,7588900.0,0.009833395366013242,6.999809269501364,-0.17647454812688274,40.222586508353885,39.40118888305622,0.9440610075797409,1.3141701813648794,1.8995098173127545,-1.4427610850603543,10.591303393362237,0.47999954223633523,-0.7988763666297913,-1.1169990539550696,-2.8535176269847753,0.6195195190746361,-1.985258340469926,-0.2487397674402132,1.8002723266601492,53.58171482036531,11.093005621201677,0.868259286514854,12,0.07499885559081321,0.4799976348876882,2.0274982452392507,-0.07500267028810015,-0.5900001525879048,1,-0.02650796618550111,5.441180760470799,36.61000061035156,4.093746274706058,36.63999938964844,1.0246967071057191,37.310001373291016,-0.02650796618550111
7513,2009-12-23,37.43999862670898,37.58000183105469,36.77000045776367,36.77000045776367,6216900.0,0.012712939964487857,-1.4179211551162632,5.5831902854595885,47.16980679399911,39.825322653998875,0.39137439689640274,0.7270833474177252,1.432228326976464,-1.8307858230265097,10.445650584106556,0.8100013732910156,-0.7248001020279631,-0.5490015029907269,-2.192243988365661,1.094240982384207,-1.3706227456781903,0.2726197396967365,1.183463917724616,78.7878515428323,32.678836734076604,0.8216212426874664,12,-0.39499855041503196,0.010000228881843043,1.592500686645515,-0.5049991607665945,-0.6599998474120952,2,-0.02056625229719855,6.999809269501364,36.97000122070313,5.441180760470799,36.61000061035156,4.093746274706058,36.63999938964844,-0.02056625229719855
7514,2009-12-24,37.47999954223633,37.5099983215332,37.29999923706055,37.43999862670898,1719200.0,0.001068400560752636,3.2000457770656903,0.059703022159477405,47.003146222637525,39.65106905968877,0.24200256096783335,0.5789370300857684,1.37998995017945,-1.7765722481380664,10.607022570719144,0.20999908447265625,-0.5640570195708676,-0.4215005874633775,-1.9701533070804587,1.1271521321537037,-1.195826947271918,0.3528257723451631,1.0025244393847643,95.96765510261214,45.56991698307274,0.7743263598085399,12,-0.4349994659423828,-0.030000686645507812,1.552499771118164,-0.4699993133544922,-2.8600006103515554,3,-0.03495201145386273,-1.4179211551162632,37.43999862670898,6.999809269501364,36.97000122070313,5.441180760470799,36.61000061035156,-0.03495201145386273
7515,2009-12-28,37.29999923706055,37.63000106811523,37.060001373291016,37.5099983215332,3166200.0,-0.004802569567081694,1.5333062068732153,-5.249856952125713,47.003146222637525,40.48716654768487,0.20705810171487116,0.657995736356753,1.5105918510548548,-1.5003719454915085,11.585847634992788,0.5699996948242116,-0.5799721260180348,-0.5160009384155302,-1.994184400962176,0.9621825241311157,-1.2550926696888496,0.2230907928577892,1.0472237242605473,86.9564627388898,31.307128542327384,0.7390917312733227,12,-0.4549999237060547,0.14999961853027344,1.859999656677246,-0.26000022888183594,-3.849998474121101,0,-0.016085750305457003,3.2000457770656903,37.47999954223633,-1.4179211551162632,37.43999862670898,6.999809269501364,36.97000122070313,-0.016085750305457003
7516,2009-12-29,37.22999954223633,37.43999862670898,37.15999984741211,37.2599983215332,2939500.0,-0.0018766674599464128,-2.294138766717446,0.1428519527702089,51.290857794553986,42.03775934698868,0.1379306837291736,0.6295323782871662,1.5119528669923596,-1.3379137940968207,12.127005271246293,0.2799987792968679,-0.6204599705506126,-0.5030006408691392,-1.9120703311959844,0.9060690494577059,-1.2075354860325618,0.20153420429428337,0.9873344395967649,64.91212806681787,3.4007631875219175,0.7045348451634239,12,-0.38500022888183594,0.2199993133544922,1.802499771118164,-0.1900005340576172,-3.9199981689453125,1,-0.02229379603982573,1.5333062068732153,37.29999923706055,3.2000457770656903,37.47999954223633,-1.4179211551162632,37.43999862670898,-0.02229379603982573
7517,2009-12-30,37.13000106811523,37.18000030517578,36.900001525878906,37.0,2822400.0,-0.002685964957041098,1.4347768397658103,-4.333545269582673,38.44539936496533,41.62831663349741,0.1380013285652879,0.5830022600812654,1.5407354903519561,-1.148133429471379,12.764298498513412,0.3299980163574219,-0.74224688022138,-0.4909992218017649,-1.6931009882818486,0.7111025446783188,-1.0920501050418068,0.11005166143827694,0.9626394934093838,41.860506378523674,-16.921343749078794,0.6010508832400427,12,-0.545001983642571,0.31999778747559304,1.8849983215332102,-0.09000205993651633,-3.8400001525878835,2,-0.029087040128908392,-2.294138766717446,37.22999954223633,1.5333062068732153,37.29999923706055,3.2000457770656903,37.47999954223633,-0.029087040128908392
7518,2009-12-31,36.72000122070313,37.18999862670898,36.68000030517578,37.18999862670898,2806100.0,-0.01104227944028191,1.1702176012726904,-3.6153349570117377,33.9921097607221,41.19886608964288,0.34611200384673424,0.923803063864554,1.8832806132191777,-0.6498243371812435,13.130834137833078,0.509998321533196,-0.775612266157168,-0.8269990921020423,-2.060822329748447,0.40682414554436264,-1.4439107109252447,-0.2100874732788398,1.252933657325336,4.210619305565816,-50.006069878576994,0.6169116188232012,12,-0.35500144958497515,0.6749973297118999,2.2724981307983327,0.31999778747557883,-3.1100006103515767,3,-0.009259263106892512,1.4347768397658103,37.13000106811523,-2.294138766717446,37.22999954223633,1.5333062068732153,37.29999923706055,-0.009259263106892512
7519,2010-01-04,37.29999923706055,37.29999923706055,36.63999938964844,37.0099983215332,8171000.0,0.015795152425823078,3.5517087158980294,-0.6170266299804581,35.396492543260266,41.23188261986246,-0.263124358928323,0.32087721657320856,1.2614866543721632,-1.1375632658781853,13.45773965423367,0.6599998474121094,-0.7542612077682094,-0.2220010757446289,-1.4545013192878429,1.010499167798585,-0.8382511975162359,0.3942490460269781,0.5580181848116226,66.66653822589953,17.05888431772142,0.6162501217716053,1,-0.9349994659423899,-0.024999618530273438,1.635000228881836,-0.26000022888183594,-3.999999999999993,0,-0.013941031324392172,1.1702176012726904,36.72000122070313,1.4347768397658103,37.13000106811523,-2.294138766717446,37.22999954223633,-0.013941031324392172
7520,2010-01-05,37.0,37.15999984741211,36.61999893188477,37.099998474121094,10843200.0,-0.008042875152728501,3.9090719933415916,-0.3448212359580122,37.57699899736805,42.01117157872197,0.10427709477301761,0.5830364674096273,1.5134078702669598,-0.7553737346465539,14.360894496859705,0.6800003051757741,-0.8092708949407665,-0.4790002822876005,-1.7218137384192431,0.7638131738440421,-1.1004070103534218,0.1424064457782208,0.7476966639621239,46.341610919342315,-1.5459536238695009,0.6214067280658204,1,0.060001373291015625,0.27499961853027344,1.9349994659423828,0.03999900817871094,-3.4000015258789134,1,-0.06432435319230345,3.5517087158980294,37.29999923706055,1.1702176012726904,36.72000122070313,1.4347768397658103,37.13000106811523,-0.06432435319230345
7521,2010-01-06,36.72000122070313,37.290000915527344,35.91999816894531,36.15999984741211,8945400.0,-0.007567534575591006,-1.6346086835319535,-5.600099183642399,38.12499503294155,41.778105859231715,0.4487066875284995,0.8299804526532384,1.755268517462369,-0.402441028107809,15.402485274272838,1.3700027465820312,-0.7628171549754086,-0.7109991073608342,-1.994610687092404,0.5726124723707358,-1.3528048972266191,-0.0691933174950492,0.9217875156653506,57.97119076512315,9.398535182812289,0.6418057898657836,1,0.05499839782714133,0.5549983978271413,2.137497901916497,0.31999778747557883,-3.229999542236328,2,-0.0890522970876162,3.9090719933415916,37.0,3.5517087158980294,37.29999923706055,1.1702176012726904,36.72000122070313,-0.0890522970876162
7522,2010-01-07,36.93999862670898,37.0,36.47000122070313,36.68999862670898,5040700.0,0.005991214561338554,1.8648370002266696,0.44642747665206073,35.99132154830926,40.53605194304395,0.2503308114918994,0.6313249272245471,1.5037386571455187,-0.5438123561569839,15.775941383431652,0.5299987792968679,-0.6230848614487599,-0.484001541137701,-1.7771642448804883,0.8091611626050863,-1.1305828930090982,0.1625798107336962,0.6001184991696107,73.91301944111912,23.13570101312081,0.6465813518713953,1,-0.16499900817870383,0.33500099182129617,1.9175004959106516,0.10000038146973367,-2.8599967956542827,3,-0.0982673900478529,-1.6346086835319535,36.72000122070313,3.9090719933415916,37.0,3.5517087158980294,37.29999923706055,-0.0982673900478529
7523,2010-01-08,36.9900016784668,37.06999969482422,36.650001525878906,36.91999816894531,6139800.0,0.0013536289555156067,2.6521652596487155,0.2800140380859375,45.74467869244969,40.39622221746753,0.14503486567178925,0.5097988516836551,1.4608195899212006,-0.49733481274746794,17.005301923889736,0.4199981689453125,-0.4389688800825482,-0.3719985961914034,-1.6205869704283913,0.8765897780455845,-0.9962927833098973,0.25229559092709053,0.4525107013414882,77.5364261842829,19.914228970182513,0.6242941871184954,1,-0.21500205993652344,0.05499839782714844,1.867497444152832,0.04999732971191406,-2.8000030517578125,4,-0.10002705042031279,1.8648370002266696,36.93999862670898,-1.6346086835319535,36.72000122070313,3.9090719933415916,37.0,-0.10002705042031279
7524,2010-01-11,37.04999923706055,37.13999938964844,36.900001525878906,37.0,4947500.0,0.0016219939408295136,1.0869420994145258,0.7142390060487167,56.50795457710623,41.45231203463072,0.01969880985802064,0.3670197319761712,1.4284144006958854,-0.4635151904204946,18.799319644775146,0.23999786376953125,-0.3678095689569574,-0.24750099182129048,-1.4139420185939287,0.9189400349513477,-0.8307215052076131,0.33571952156503215,0.2988125865202491,82.48166442982921,20.43928329266876,0.5832205133863193,1,-0.37000083923339844,-0.0049991607666015625,1.5225000381469727,-0.010000228881835938,-2.3600006103515625,0,-0.09284746821986478,2.6521652596487155,36.9900016784668,1.8648370002266696,36.93999862670898,-1.6346086835319535,36.72000122070313,-0.09284746821986478
7525,2010-01-12,36.7400016784668,36.97000122070313,36.599998474121094,36.84000015258789,4646300.0,-0.008367005802355387,1.0555673292925452,-2.0,51.89506545619146,41.519446219257105,0.27033568221244764,0.5417631922928976,1.720739303915046,-0.06262636742474115,20.686083840333087,0.4500007629394531,-0.39325508278958665,-0.4539985656738281,-1.4023130996044983,0.4943159682568421,-0.9281558326391632,0.020158701291506986,0.5188576111356085,59.85415077212659,-4.374747831119322,0.47415726696533617,1,-0.1300029754638672,0.30499839782714844,1.8324975967407227,0.29999732971191406,-1.8800010681152415,1,-0.09363098215159904,1.0869420994145258,37.04999923706055,2.6521652596487155,36.9900016784668,1.8648370002266696,36.93999862670898,-0.09363098215159904
7526,2010-01-13,37.08000183105469,37.15999984741211,36.599998474121094,36.650001525878906,4526600.0,0.009254222565459491,-1.1131871770142079,-4.300068665598535,51.612917660430284,42.9825038076421,-0.10412955990181416,0.11885988170931228,1.385028560749305,-0.3078773743912251,22.553868813207412,0.5600013732910156,-0.41616929347672027,-0.057498550415040484,-0.8768146281669544,0.7618175273368735,-0.467156589291001,0.35215948846092004,0.09250302592846538,88.40606151073358,21.887266905760953,0.4096580388759583,1,-0.4700031280517578,-0.03500175476074219,1.5524978637695312,-0.04000282287597656,-2.3300018310546875,2,-0.09385121858378875,1.0555673292925452,36.7400016784668,1.0869420994145258,37.04999923706055,2.6521652596487155,36.9900016784668,-0.09385121858378875
7527,2010-01-14,37.11000061035156,37.25,36.88000106811523,37.15999984741211,5686500.0,0.0008090285279260812,2.2173884198829668,-0.11627721296641294,44.44445871571424,44.14387591375234,-0.15339486848547068,0.031402042439040656,1.3313869356181698,-0.25380634098861776,24.083164397053583,0.36999893188477273,-0.4278097362345008,0.010000228881835938,-0.7353995754161531,0.755400033179825,-0.3626996732671586,0.38270013103083045,-2.010002136230476,78.46168292310762,12.93738352404462,0.37269990214899285,1,-0.5000019073486328,-0.06500053405761719,1.5024986267089844,-0.07000160217285156,-2.3500022888183665,3,-0.09754780038658872,-1.1131871770142079,37.08000183105469,1.0555673292925452,36.7400016784668,1.0869420994145258,37.04999923706055,-0.09754780038658872
7528,2010-01-15,36.599998474121094,37.04999923706055,36.459999084472656,36.93000030517578,8691800.0,-0.013742983773711082,1.0701770823573504,6.60013733119707,37.20925332650224,44.34529377855699,0.3774920711233847,0.4345175232739251,1.820036745822712,0.3416662254972067,26.230962430335246,0.6500015258789062,-0.4827432065887649,-0.4180017471313491,-0.971482132151479,0.1354786378887809,-0.6947419396414105,-0.14126155462128764,-1.4569999694824318,17.721421190377317,-42.136386737145415,0.2767401925100643,1,0.005001068115234375,0.44500160217285156,1.7775020599365234,0.5100002288818359,-1.0999984741210938,4,-0.06885237016739831,2.2173884198829668,37.11000061035156,-1.1131871770142079,37.08000183105469,1.0555673292925452,36.7400016784668,-0.06885237016739831
7529,2010-01-19,36.7400016784668,36.86999893188477,36.36000061035156,36.61999893188477,5621700.0,0.003825224321927001,1.6842210934205406,-0.36364266888609303,41.76472700182202,44.81059689016299,0.167292040810608,0.2631117335003097,1.6263403587520884,0.27077238078803134,27.949558334120173,0.5099983215332102,-0.45214787502087006,-0.24949855804443644,-0.798352115975355,0.2993549998864822,-0.5239253370098922,0.024928220921019317,-1.5548631439209117,42.6967785073808,-13.1659261947839,0.274426778965458,1,-0.13500213623046875,0.30499839782714844,1.6374988555908203,0.42499732971191406,-0.720001220703125,1,-0.06940672115571411,1.0701770823573504,36.599998474121094,2.2173884198829668,37.11000061035156,-1.1131871770142079,37.08000183105469,-0.06940672115571411
7530,2010-01-20,36.95000076293945,37.04999923706055,36.5099983215332,36.599998474121094,5939000.0,0.005715815864965945,-1.037729330559894,2.9166189840423877,46.04520748113119,45.69062049551741,-0.056485330943083056,0.08171767598669533,1.3449608837821216,0.11791399991834339,28.19476379600768,0.5400009155273438,-0.3510633971227861,-0.05499954223633097,-0.5792524757946254,0.4692533913219634,-0.3171260090154817,0.20712692454281978,-1.7235649990844877,66.29219743857905,11.096066331877736,0.26212646677914825,1,-0.14500045776367188,0.09499931335449219,1.427499771118164,1.7749977111816406,-1.7099990844726562,2,-0.061163791327907946,1.6842210934205406,36.7400016784668,1.0701770823573504,36.599998474121094,2.2173884198829668,37.11000061035156,-0.061163791327907946
7531,2010-01-21,36.45000076293945,37.27000045776367,36.22000122070313,37.150001525878906,7951700.0,-0.013531799449960968,1.2340441937381907,-1.9999891009362296,41.370543140022825,46.28831178348558,0.44833456346079004,0.5998720401703395,1.782417701126903,0.668895189128321,28.162692924275035,1.0499992370605398,-0.31053807464574845,-0.5469995498657241,-1.1006886403828489,0.006689540651400705,-0.8238440951242865,-0.2701550046071617,-1.1830937143615898,21.904734224398293,-33.533347729437395,0.2768445452585638,1,0.2950000762939453,0.5949993133544922,1.927499771118164,2.2749977111816406,-1.0300025939941406,3,-0.04362140245013468,-1.037729330559894,36.95000076293945,1.6842210934205406,36.7400016784668,1.0701770823573504,36.599998474121094,-0.04362140245013468
7532,2010-01-22,35.9900016784668,36.79999923706055,35.970001220703125,36.310001373291016,6976400.0,-0.012620002053343127,-3.6110922731318613,0.4571419229323001,40.85212241850242,45.74469441971366,0.8486496571065345,1.0357932487024044,2.1580870061826474,1.1772391667068476,28.21515138933043,0.8299980163574219,-0.2791059508474447,-0.9579986572265611,-1.6719959277498546,-0.24400138670326754,-1.3149972924882078,-0.6010000219649143,-0.6429708935215004,1.5384976539598048,-57.88529836739922,0.356998635261648,1,0.6299991607666016,0.8549976348876953,2.2724990844726562,2.8049983978271484,-0.75,4,-0.03445406003436513,1.2340441937381907,36.45000076293945,-1.037729330559894,36.95000076293945,1.6842210934205406,36.7400016784668,-0.03445406003436513
7533,2010-01-25,36.66999816894531,36.86999893188477,35.97999954223633,36.22000122070313,6138000.0,0.018894038865393092,1.0941199702004107,-1.4062418043535052,42.298261371596006,44.16583961910141,0.1324115296532824,0.3111028954649484,1.414108421536234,0.5468390807300949,29.010317806000497,0.8899993896484446,-0.21402564411962288,-0.23950214385986612,-0.9242364891356871,0.4452322014159549,-0.5818693164977731,0.10286502877804082,-1.246048597087281,53.845950696476095,-4.46911765896175,0.34236717263790906,1,-0.04999732971191406,0.1750011444091797,1.5450029373168945,2.125001907348633,-1.30999755859375,0,-0.052086172423909116,-3.6110922731318613,35.9900016784668,1.2340441937381907,36.45000076293945,-1.037729330559894,36.95000076293945,-0.052086172423909116
7534,2010-01-26,36.16999816894531,36.70000076293945,36.11000061035156,36.54999923706055,6565500.0,-0.013635124760476125,-1.360018615864684,-0.8444525448442031,40.326303846003334,42.88042166241384,0.5525640471952045,0.7461861845763167,1.850734143700663,1.0914767807588461,29.848456003894686,0.5900001525878906,-0.1663232713028151,-0.6740020751953111,-1.379272341747459,0.031268191356836894,-1.026637208471385,-0.3213669419192371,-0.672206561651052,15.384389662751218,-42.609253491899864,0.35263513327607465,1,0.45000267028808594,0.41500091552734375,2.02750301361084,2.625001907348633,-1.1699981689453125,1,-0.018523588688499237,1.0941199702004107,36.66999816894531,-3.6110922731318613,35.9900016784668,1.2340441937381907,36.45000076293945,-0.018523588688499237
7535,2010-01-27,36.70000076293945,36.83000183105469,36.099998474121094,36.150001525878906,6706500.0,0.014653099829271987,-1.24614572023827,-1.4473623450283593,49.779730500708666,42.67673420022255,0.018205070626180486,0.1780575676232985,1.2699464631699087,0.6133194336657226,30.427065689425774,0.7300033569335938,-0.17141425689251832,-0.11399955749512003,-0.787947871581892,0.5599487565916519,-0.450973714538506,0.22297459954826593,-1.1313208016264156,56.15384389662751,-1.7665218041196624,0.3369741570433877,1,-0.07999992370605469,-0.33500099182129617,1.4750003814697266,2.094999313354492,-1.7099990844726491,2,-0.018528618284456844,-1.360018615864684,36.16999816894531,1.0941199702004107,36.66999816894531,-3.6110922731318613,35.9900016784668,-0.018528618284456844
7536,2010-01-28,36.400001525878906,37.0,36.36999893188477,36.75,5611100.0,-0.008174365962506869,-2.0731484927429076,-0.6363617447755915,44.155874181016586,42.64466925192281,0.23646973453479347,0.43498933147893126,1.5062455895249798,0.9680972726626322,30.904631401854044,0.6300010681152273,-0.2371578621294077,-0.37249889373779155,-1.04078419080043,0.29578640332484696,-0.7066415422691108,-0.038356245206472295,-0.7632687447078439,41.74765192142455,-13.56523903506804,0.3341426485313195,1,0.2199993133544922,-0.03500175476074929,1.1224994659423828,1.769998550415039,-1.6599998474121023,3,-0.031868126340252934,-1.24614572023827,36.70000076293945,-1.360018615864684,36.16999816894531,1.0941199702004107,36.66999816894531,-0.031868126340252934
7537,2010-01-29,36.04999923706055,37.060001373291016,36.0,36.52000045776367,8441900.0,-0.009615447091932738,-2.719305055480451,1.342866485013624,40.44712610525467,43.00443289400641,0.4696914152448386,0.7377572277905529,1.7865225789919563,1.366768552620556,31.337310803071855,1.0600013732910156,-0.27532404525828724,-0.6685010910034208,-1.3877486406795967,0.05074645867275507,-1.0281248658415052,-0.3088773161653364,-0.34793574882578326,6.481442235691377,-44.11926898805167,0.3596237748380874,1,0.5700016021728516,0.7250003814697266,1.197500228881836,1.844999313354485,-1.6599998474121023,4,-0.017475758153902343,-2.0731484927429076,36.400001525878906,-1.24614572023827,36.70000076293945,-1.360018615864684,36.16999816894531,-0.017475758153902343
7538,2010-02-01,36.38000106811523,36.40999984741211,36.0099983215332,36.290000915527344,6073200.0,0.009154003829088264,4.333435060145978,-0.19148918901368528,43.54530005997664,43.20227434491248,0.11756430114025562,0.4015659040027373,1.3908045085032157,1.0856133633891076,31.604237783087846,0.40000152587890625,-0.334565263675735,-0.3214992523193416,-1.056497343296634,0.4134988386579508,-0.6889982978079914,0.045999793169308134,-0.6152201010993039,35.84911092477432,-10.276088496977223,0.3674990454886467,2,0.23999977111817117,0.39499855041504617,0.8674983978271555,1.5149974822998047,-2.1100006103515554,0,-0.03133588114838093,-2.719305055480451,36.04999923706055,-2.0731484927429076,36.400001525878906,-1.24614572023827,36.70000076293945,-0.03133588114838093
7539,2010-02-02,36.77999877929688,36.84000015258789,36.22000122070313,36.349998474121094,7675600.0,0.010994988989492471,1.2545290608960762,4.777773068283421,50.37876023844743,43.6837802068365,-0.30861760612554434,-0.041514880318466396,0.9377325433963932,0.7385615021876575,31.723608505190803,0.6199989318847585,-0.3645440330568377,0.10449848175049681,-0.5761353484407508,0.7851323119417444,-0.23581843334513053,0.44481539684612414,-0.9550090326510485,73.5846951664976,27.99005433233947,0.34031691509562534,2,-0.15999794006348367,-0.004999160766608668,0.4675006866455007,1.1149997711181499,-2.8400001525878977,1,-0.03860789059472791,4.333435060145978,36.38000106811523,-2.719305055480451,36.04999923706055,-2.0731484927429076,36.400001525878906,-0.03860789059472791
7540,2010-02-03,34.61999893188477,36.18999862670898,34.22999954223633,36.0,23408700.0,-0.058727567131621417,1.2272738109945849,-3.2093025318925514,32.67604150604207,42.717724469727536,1.660760588735677,2.035394819803635,3.0194316950542586,2.934853995729135,32.513319197345055,2.549999237060554,-0.37951133286733096,-1.9365013122558494,-3.0638701170339004,-0.8091325074777984,-2.5001857146448714,-1.3728169098668275,2.650001525878899,13.78088824427012,-25.30790529831695,0.5636844023890253,2,1.0250015258788991,1.3100013732910085,2.62750053405761,3.2749996185302592,-0.6899986267089915,2,0.010976345460405268,1.2545290608960762,36.77999877929688,4.333435060145978,36.38000106811523,-2.719305055480451,36.04999923706055,0.010976345460405268
7541,2010-02-04,33.450000762939446,35.09999847412109,33.439998626708984,34.720001220703125,17080600.0,-0.033795442086734684,-1.5736337371771825,0.9202894744844042,27.791267585681382,41.26651837719187,2.637855154259171,3.107157432619708,4.0978534931345365,4.136466113835503,32.908764444804106,1.6599998474121023,-0.46234313302727514,-2.942999458312997,-4.727495454510567,-1.1585034621154264,-3.8352474564117784,-2.050751460214215,3.7591996765136813,0.2763018961768898,-32.43451736661983,0.8922479980987837,2,1.799999237060554,1.9899978637695384,3.6974983215332102,4.444997787475586,0.7199974060058594,3,0.046038890296038026,1.2272738109945849,34.61999893188477,1.2545290608960762,36.77999877929688,4.333435060145978,36.38000106811523,0.046038890296038026
7542,2010-02-05,33.310001373291016,33.68000030517578,33.0,33.450000762939446,12632300.0,-0.004185332928408836,1.2666734483679412,0.1102357001468746,29.09785548063499,39.799806611529526,2.6347946183087956,3.12129311391071,4.128254634278257,4.305031572720566,33.41293100414744,0.6800003051757812,-0.596979580774665,-2.90149898529053,-5.133932349656249,-0.6690656209248118,-4.017715667473389,-1.785282303107671,3.7484309936523488,8.072952108663237,-25.437836120871857,1.1162166821828605,2,1.7199993133544922,1.8399982452392578,3.8374977111816406,4.584997177124016,1.1999969482421804,4,0.042930058427508966,-1.5736337371771825,33.450000762939446,1.2272738109945849,34.61999893188477,1.2545290608960762,36.77999877929688,0.042930058427508966
7543,2010-02-08,33.290000915527344,33.900001525878906,33.27000045776367,33.900001525878906,11686000.0,-0.0006004340119813989,1.0655752057433023,4.357166212534281,27.74191960583086,38.40154169595481,2.3746404458796135,3.0038975427597734,4.036809408207247,4.356645898054381,33.92953485151717,0.6300010681152344,-0.685562361175414,-2.736499404907228,-5.287761150892138,-0.18523765892231836,-4.012130277899686,-1.4608685319147696,3.5249255093994165,7.552106875097478,-23.772388630415982,1.2756308729924548,2,1.739999771118164,1.8599987030029297,3.7274980545043945,4.604997634887688,1.1899986267089844,0,0.033042909097909634,1.2666734483679412,33.310001373291016,-1.5736337371771825,33.450000762939446,1.2272738109945849,34.61999893188477,0.033042909097909634
7544,2010-02-09,33.610000610351555,33.84000015258789,33.40999984741211,33.549999237060554,7249200.0,0.009612486813569188,-1.529412424687812,-0.0983628086149303,28.753171029061093,36.06525731021618,1.8476127646529292,2.543367654206527,3.6122651959164287,4.061659884026973,34.6006905978413,0.5499992370605469,-0.7401514101632358,-2.244499778747567,-4.963543327590941,0.4745437700958064,-3.604021553169254,-0.8849780043258804,2.9760302290795977,19.122284418688736,-7.457688177877731,1.359521774421688,2,1.4200000762939524,1.539999008178718,3.269998550415039,4.284997940063477,1.2099990844726634,1,0.019637007897251868,1.0655752057433023,33.290000915527344,1.2666734483679412,33.310001373291016,-1.5736337371771825,33.450000762939446,0.019637007897251868
7545,2010-02-10,33.299999237060554,33.610000610351555,33.029998779296875,33.549999237060554,6630100.0,-0.009223486095252365,2.135121760109075,-4.16657130141875,29.465434955168632,34.43298628512196,1.8155267068347314,2.7219969502185464,3.8190567092148555,4.39975672682791,35.10862307071733,0.5800018310546804,-0.8731094708369156,-2.382501029968253,-5.294088493873481,0.5290864339369747,-3.8382947619208636,-0.9267072980156428,3.0708697520047323,14.285688335374283,-12.353376717052468,1.4557937319526137,2,1.7300014495849538,1.845001220703118,3.5200004577636648,4.534999847412102,1.229999542236321,2,0.019219201330676228,-1.529412424687812,33.610000610351555,1.0655752057433023,33.290000915527344,1.2666734483679412,33.310001373291016,0.019219201330676228
7546,2010-02-11,33.59999847412109,33.59999847412109,33.040000915527344,33.25,5881800.0,0.009008986304319677,2.2000000000000894,-1.3999938964843466,34.08785793271798,33.72640093261789,1.2030966913419903,2.2639931193983642,3.4210741818725268,4.127008579318293,35.99949648605734,0.5599975585937429,-0.9651255955150049,-1.9085016250610423,-4.8836850988427685,1.066681848720684,-3.3960933619519054,-0.42090988817017916,2.5686183756002805,66.66638409697713,35.329936982138065,1.4875917368908635,2,1.3200016021728587,1.5450019836425852,3.567502021789558,4.23500061035157,1.7300033569336009,3,0.009821483513127616,2.135121760109075,33.299999237060554,-1.529412424687812,33.610000610351555,1.0655752057433023,33.290000915527344,0.009821483513127616
7547,2010-02-12,33.490001678466804,33.630001068115234,33.22999954223633,33.380001068115234,5645700.0,-0.00327371430504686,1.0512930865839822,0.31428882833790134,27.089357926958897,31.897962917838143,1.0189195566934899,2.201769192359592,3.414315124311649,4.2632547963990035,37.08601877797296,0.40000152587890625,-1.1681255040947391,-1.8374984741210838,-4.8427558573173926,1.167758909075225,-3.340127165719238,-0.3348697825229294,2.488498160271284,52.873729534433835,23.377281256944663,1.502628691598154,2,1.4299983978271413,1.644998550415032,3.5349979400634695,4.1899967193603445,2.4199981689453054,4,0.020304462717173344,2.2000000000000894,33.59999847412109,2.135121760109075,33.299999237060554,-1.529412424687812,33.610000610351555,0.020304462717173344
7548,2010-02-16,34.080001831054695,34.080001831054695,33.34999847412109,33.549999237060554,5406500.0,0.017617202837205248,1.7547161663200403,4.818178665556632,35.13515860027172,30.20422940248529,0.07638741541721572,1.489673606258478,2.7497260277173865,3.70176433083153,37.492883201433024,0.730003356933608,-1.3234928691748067,-1.1214984893798743,-4.113397996604981,1.8704010178452322,-2.617448242992431,0.3744512642326825,1.7197880173591074,100.0,65.87978205558724,1.4959497536125534,2,0.5149974822997976,1.0549983978271413,2.944997787475579,3.599996566772454,1.3199996948242116,1,0.012617267235199403,1.0512930865839822,33.490001678466804,2.2000000000000894,33.59999847412109,2.135121760109075,33.299999237060554,0.012617267235199403
7549,2010-02-17,34.189998626708984,34.56999969482422,33.650001525878906,33.689998626708984,7799400.0,0.0032276053328745835,-2.172439194433117,0.9433916091465916,31.013579413309202,30.019511392181634,-0.49130274917703787,1.2425478436389028,2.577775815617713,3.6274334624279305,37.517014880801526,0.9199981689453125,-1.4429067454081235,-0.8840015411376925,-3.816594111072675,2.04859102879729,-2.3502978261051837,0.5822947438297987,1.4418038307999907,75.32462063601369,42.174264364477764,1.46629628496749,2,-0.1399993896484375,0.9450016021728516,2.720001220703125,3.489999771118164,2.140003204345703,2,0.008482039402622155,1.7547161663200403,34.080001831054695,1.0512930865839822,33.490001678466804,2.2000000000000894,33.59999847412109,0.008482039402622155
7550,2010-02-18,34.689998626708984,34.75,34.22999954223633,34.330001831054695,5142100.0,0.014624159698251704,1.1666706403134413,0.7199935913085795,37.444901100661525,31.09213733829054,-1.0955364380481498,0.5950620516981857,2.0184207780796584,3.1757895730068597,37.79508243308726,0.5600013732910156,-1.6099508697608087,-0.2710014343261733,-3.070368640223336,2.5283657715709893,-1.670685037274751,1.1286821686224044,0.7838956833494493,96.49114588213249,61.766823502119735,1.3996836029485795,2,-0.8149986267089844,0.44500160217285156,2.1725006103515625,2.989999771118164,2.1000022888183594,3,0.003747508597914617,-2.172439194433117,34.189998626708984,1.7547161663200403,34.080001831054695,1.0512930865839822,33.490001678466804,0.003747508597914617
7551,2010-02-19,34.860000610351555,34.950000762939446,34.52000045776367,34.650001525878906,4701500.0,0.004900605084247056,1.2051332211745813,0.5833359824522282,41.025642500947804,32.417447007214186,-1.1672446290618552,0.3160370339868379,1.7956182581429374,3.055144178999427,37.67008091736558,0.43000030517577414,-1.8708981096908914,-0.021499443054203482,-2.7317079164262807,2.688709030317874,-1.3766036797402421,1.3336047936318352,0.4654600411033698,94.76743670268446,54.13783852282448,1.3551042366860404,2,-0.8700008392333913,0.27499961853028054,1.967498779296882,2.819997787475593,2.6300010681152415,4,-0.009466489537486966,1.1666706403134413,34.689998626708984,-2.172439194433117,34.189998626708984,1.7547161663200403,34.080001831054695,-0.009466489537486966
7552,2010-02-22,34.75,35.310001373291016,34.709999084472656,35.29999923706055,5983800.0,-0.0031554965124954704,1.1052582266451618,-2.6190554041781087,37.28546765210153,33.477841234577596,-0.9292161583101475,0.34612255107327883,1.869794186287507,3.206219589601332,37.08835615837508,0.6000022888183594,-1.832974554653319,-0.06949996948242188,-2.7291983519293908,2.590198412964547,-1.3993491607059099,1.2603492217410661,-1.75,71.42854362469673,28.94695280325405,1.329849191223486,2,-0.5799999237060547,0.38500022888183594,2.0774993896484375,2.9299983978271484,2.6699981689453125,0,0.016690700174235573,1.2051332211745813,34.860000610351555,1.1666706403134413,34.689998626708984,-2.172439194433117,34.189998626708984,0.016690700174235573
7553,2010-02-23,34.759998321533196,34.810001373291016,34.040000915527344,34.61999893188477,7834900.0,0.0002877214829697383,5.4165236187933115,-0.2545446979102107,33.22256757313329,33.97444085058562,-0.7920603944426219,0.19573022851837862,1.7862752010987535,3.1873150200287554,36.87366402209938,0.7700004577636719,-1.6275626358400288,0.03599834442137961,-2.47705266122243,2.5490493500651894,-1.2205271584005288,1.292523847243288,-1.7137982940673737,66.86728299311243,27.150154641938812,1.2565255028219058,2,-0.5899982452392507,0.3750019073486399,2.0675010681152415,2.9200000762939524,2.3300018310546946,1,0.033084050098083795,1.1052582266451618,34.75,1.2051332211745813,34.860000610351555,1.1666706403134413,34.689998626708984,0.033084050098083795
7554,2010-02-24,35.5,35.58000183105469,34.59999847412109,34.959999084472656,7894500.0,0.021288887059824235,1.799991280749004,3.8571662125344517,59.56524010644681,37.31886364517209,-1.380998493932161,-0.6293044305060818,0.9762897153171792,2.4407036474915884,36.25735765281216,0.9800033569336009,-1.4018940606189503,0.8094999313354521,-1.6394349964717705,3.2584348591426746,-0.41496753256815566,2.03396739523906,-2.4085239456176737,94.80507899391135,49.667089093181154,1.2244674639036106,2,-1.1899986267089844,-0.36499977111816406,1.3249998092651367,2.1799983978271484,2.25,2,-0.002816858425946256,5.4165236187933115,34.759998321533196,1.1052582266451618,34.75,1.2051332211745813,34.860000610351555,-0.002816858425946256
7555,2010-02-25,36.02000045776367,36.13000106811523,34.959999084472656,35.2400016784668,11441400.0,0.014647900218694998,1.3400039672851753,1.4444397349496318,82.53166684050184,42.70150907937028,-1.6478839899346696,-1.2678649546412046,0.37575312421744655,1.9055538643705958,35.65932003473983,1.170001983642571,-1.1334997117918917,1.3635004043579073,-0.9847777579776036,3.711778566693418,0.18936132319015542,2.537639485525659,-2.828983372314454,94.73681328609712,42.1096614123866,1.1741390811677543,2,-1.3400001525878906,-0.8850002288818359,0.8049993515014648,1.6599979400634766,1.8100013732910156,3,0.008606367833185358,1.799991280749004,35.5,5.4165236187933115,34.759998321533196,1.1052582266451618,34.75,0.008606367833185358
7556,2010-02-26,35.2400016784668,36.06999969482422,35.18000030517578,35.95000076293945,7104100.0,-0.02165460214836712,-1.1445721114072984,-0.9102566610587268,71.02398523985272,47.5831343363585,-0.6825651617322279,-0.6105284173638665,1.08383446205481,2.667949255592532,35.40806374586807,0.8899993896484375,-0.8962050647428228,0.6415016174316435,-1.5793017382184473,2.8623049730817343,-0.46890006039340193,1.7519032952566889,-1.8726455540576197,57.41630025498258,-0.8116836654685713,1.1104016778250438,2,-0.5000019073486399,-0.10500144958496094,1.6849985122680664,2.4399967193603516,2.1599998474121094,4,0.043984085222324554,1.3400039672851753,36.02000045776367,1.799991280749004,35.5,5.4165236187933115,34.759998321533196,0.043984085222324554
7557,2010-03-01,35.41999816894531,35.45000076293945,34.86999893188477,35.22999954223633,6868000.0,0.005107732176655944,3.639943848512997,-0.26760404465887966,72.4210597326338,51.72601223995427,-0.6258118920251761,-0.885545373298811,0.843812546405502,2.4686625934185287,34.82376247028813,0.5800018310546804,-0.6245319143422847,0.8529981613159165,-1.2978895404786641,3.003885863110497,-0.22244568958137023,1.9284420122132033,-1.8868833479137734,66.02857189791236,1.3329931034026856,1.0754438508972899,3,-0.5299968719482422,-0.3899974822998047,1.4750022888183594,2.260000228881836,1.3700027465820312,0,0.058441660545775376,-1.1445721114072984,35.2400016784668,1.3400039672851753,36.02000045776367,1.799991280749004,35.5,0.058441660545775376
7558,2010-03-02,35.2400016784668,35.77000045776367,35.20000076293945,35.5,8807600.0,-0.005081775826751178,-2.3529378765609397,-1.3684221093420603,67.679011916613,55.799949184765815,-0.29498616766898067,-0.8383146315249235,0.9482039980805297,2.626529652339272,34.064053800009106,0.5699996948242188,-0.4076992003118107,0.7300016403198271,-1.2739937649396538,2.733997045579308,-0.2719960623099169,1.731999342949571,-1.5510736826102374,41.8302038740309,-27.447410668410498,1.0019977026297413,3,-0.1550006866455078,-0.21000099182128906,1.4924983978271484,2.4399967193603516,1.6099967956542969,1,0.06186141846328552,3.639943848512997,35.41999816894531,-1.1445721114072984,35.2400016784668,1.3400039672851753,36.02000045776367,0.06186141846328552
7559,2010-03-03,35.36000061035156,35.970001220703125,35.02000045776367,35.150001525878906,10597300.0,0.0034051908674592735,-3.042545938575417,-0.8076940006162243,73.30325294539547,59.784210500847365,-0.25878043726117284,-1.1279831186299702,0.7824168898061288,2.4719410629888756,34.243411411796906,0.9500007629394531,-0.11126781716985334,0.9210004806518555,-0.8288732274747659,2.670874188778477,0.04606362658854124,1.7959373347151697,-1.5246082301594797,38.888956167386084,-35.8020933865437,0.8749368540633122,3,-0.27499961853027344,-0.3299999237060547,1.3724994659423828,2.2249984741210938,1.7099990844726562,2,0.04892532557620699,-2.3529378765609397,35.2400016784668,3.639943848512997,35.41999816894531,-1.1445721114072984,35.2400016784668,0.04892532557620699
7560,2010-03-04,35.0,35.58000183105469,34.93000030517578,35.40999984741211,8401500.0,-0.010181012560451563,-1.3636451910472398,-1.9523887375113533,65.62505854043184,62.51747894967892,0.16742479359143658,-0.7779394616329682,1.1131015033001006,2.7866045442088208,32.435652740995465,0.6500015258789062,0.08283893623872984,0.5419998168945312,-1.2243234962328415,2.308323130021904,-0.34116183966915514,1.4251614734582176,-1.026931098532529,10.833415455235617,-62.1928759776908,0.8831616565636863,3,0.08500099182128906,0.030000686645507812,1.6024999618530273,2.549999237060547,1.8199996948242188,3,0.07857142857142851,-3.042545938575417,35.36000061035156,-2.3529378765609397,35.2400016784668,3.639943848512997,35.41999816894531,0.07857142857142851
7561,2010-03-05,34.990001678466804,35.2599983215332,34.93000030517578,35.15999984741211,7074800.0,-0.0002856663295198736,-1.27584120386204,0.4146298346653592,67.12332823544588,65.83279679227273,0.2210486767575759,-0.681598510181125,1.094030312537157,2.753781061698838,30.019236068035603,0.3299980163574219,0.30879622098633774,0.45500144958496946,-1.259819292305373,2.169822191475312,-0.40240892136019824,1.3124118205301372,-0.8875168470004695,10.909317898869189,-61.99484566189959,0.8574103709451699,3,0.09499931335448508,0.03999900817870383,1.5024986267089773,2.5149974822997976,1.8199996948242116,4,0.08116604790949888,-1.3636451910472398,35.0,-3.042545938575417,35.36000061035156,-2.3529378765609397,35.2400016784668,0.08116604790949888
7562,2010-03-08,34.740001678466804,35.139999389648445,34.610000610351555,35.110000610351555,7873600.0,-0.0071448981997006555,1.4651307209836522,2.1764877479580003,58.168336230559454,68.60454886532008,0.5246542668455945,-0.33621120351373435,1.2998507567554753,2.966735008517034,27.340828594595134,0.5299987792968892,0.45315877011973527,0.13350143432617756,-1.4826705663154485,1.7496734349678036,-0.6745845659946355,0.9415874346469906,-0.515865872801534,9.558897777379851,-57.44268117215596,0.8080860003208127,3,0.624998092651353,0.28999900817870383,1.7524986267089773,2.7099971771240163,2.039997100830078,0,0.07656878868433892,-1.27584120386204,34.990001678466804,-1.3636451910472398,35.0,-3.042545938575417,35.36000061035156,0.07656878868433892
7563,2010-03-09,34.389999389648445,34.790000915527344,34.259998321533196,34.68000030517578,7297400.0,-0.010074907078525097,1.0784328391700728,0.7837885208211011,52.33646025980981,67.80135110458264,0.9126250525152031,0.10585270842362604,1.5855438065897474,3.2884569153575782,25.069112971210128,0.5300025939941477,0.5501927509874704,-0.2715007781982379,-1.7695879093848816,1.2265863529884058,-1.0205443437915633,0.4775427873950875,1.7400016784667827,7.602388754916954,-55.9361525670937,0.7490435655933232,3,0.805000305175767,0.5300006866455007,2.3075008392333913,3.0599994659423757,2.1199989318847585,1,0.06978777459941776,1.4651307209836522,34.740001678466804,-1.27584120386204,34.990001678466804,-1.3636451910472398,35.0,0.06978777459941776
7564,2010-03-10,34.27000045776367,34.65999984741211,34.200000762939446,34.450000762939446,8637100.0,-0.0034893554525881054,-1.8749970197648358,0.6206887479939924,44.6153996635236,63.588432529362834,0.9384926616555163,0.29284680836692445,1.637223637862391,3.3715263452286877,22.700985627732415,0.45999908447266336,0.6849329921590339,-0.4244997024536161,-1.852497912214531,1.0034985073072988,-1.1384988073340736,0.28949940242684136,1.8226005554199176,5.072437727880099,-52.054833771454,0.713999104880459,3,0.8649997711181641,0.6499996185302734,2.427499771118164,3.1799983978271484,1.5900001525878906,2,0.07528444650991939,1.0784328391700728,34.389999389648445,1.4651307209836522,34.740001678466804,-1.27584120386204,34.990001678466804,0.07528444650991939
7565,2010-03-11,33.939998626708984,34.310001373291016,33.439998626708984,34.200000762939446,13188800.0,-0.009629466782803298,2.624986092346817,1.4444538634340869,38.6699088511449,59.99353515283974,1.053170059470375,0.7096376812997676,1.8994659619751815,3.6450602642658225,20.272687697168866,0.8700027465820312,0.8412825219094486,-0.7865015029907241,-2.10760626333542,0.5346032573539716,-1.447053883163072,-0.12594912281837622,2.0768983764648397,27.472532079094197,-23.865186378403425,0.6605523801723467,3,0.7650012969970703,0.6550006866455078,2.7575016021728516,3.510000228881836,2.190002441406243,3,0.09222160267419954,-1.8749970197648358,34.27000045776367,1.0784328391700728,34.389999389648445,1.4651307209836522,34.740001678466804,0.09222160267419954
7566,2010-03-12,33.93000030517578,34.200000762939446,33.84000015258789,34.110000610351555,6885900.0,-0.0002945881537347317,1.0000000000000395,0.6923031779101415,39.64644615870716,56.351911422403454,0.9586110402142154,0.7859211173657741,1.8424481855876849,3.589337046615313,17.713161529054567,0.3600006103515554,0.7613189763724719,-0.812999916076663,-2.0820833335245723,0.4560835013712463,-1.447541624800614,-0.1784582073527119,1.9322827954101527,28.823615209415443,-19.147695325087305,0.6345417087239539,3,0.7749996185302734,0.6350002288818359,1.8575000762939453,3.0849990844726562,2.1300010681152344,4,0.08517534228278767,2.624986092346817,33.939998626708984,-1.8749970197648358,34.27000045776367,1.0784328391700728,34.389999389648445,0.08517534228278767
7567,2010-03-15,34.169998168945305,34.18000030517578,33.720001220703125,33.86999893188477,4202200.0,0.007073323360180295,1.874962747505573,-1.6666596024244347,42.95941025928162,53.605289016033296,0.5840757042021849,0.6318755099959077,1.5400650361974542,3.2843460014855808,15.122973472686658,0.45999908447265625,0.5300782701026989,-0.6070018768310632,-1.7664415477127946,0.5524377940506682,-1.1867217122719254,-0.027282041390201073,1.5469478632080111,54.07394848754521,8.142020455881877,0.579719835440864,3,0.5350017547607493,0.3950023651123118,1.1750011444091868,2.4500007629394602,1.7000007629394673,0,0.07726085296501495,1.0000000000000395,33.93000030517578,2.624986092346817,33.939998626708984,-1.8749970197648358,34.27000045776367,0.07726085296501495
7568,2010-03-16,34.509998321533196,34.580001831054695,34.150001525878906,34.27000045776367,5480700.0,0.009950253754970717,1.263130420815886,0.7999949137240583,36.93925555825068,49.5648448619061,0.14486937250156018,0.3433448083645416,1.153561722752812,2.885619705346066,13.05002201492681,0.43000030517578836,0.39130639555049385,-0.2885015487670941,-1.408808388765614,0.8318052912314258,-0.848654968766354,0.27165187123216583,1.0703308662934603,87.70480526302565,45.974030464944825,0.5601534199992604,3,1.9073486399179274e-06,0.07000160217285867,0.5800018310546946,1.8900012969970774,1.5500030517578196,1,0.06577805181599428,1.874962747505573,34.169998168945305,1.0000000000000395,33.93000030517578,2.624986092346817,33.939998626708984,0.06577805181599428
7569,2010-03-17,34.47999954223633,34.740001678466804,34.290000915527344,34.56999969482422,5649400.0,-0.0008692779123710137,1.0930067510623025,-0.3750039736783657,26.666566482327383,45.23612352211671,0.0412505976658224,0.4175939551429124,1.1170520280291498,2.866181020994887,11.65462921131791,0.45000076293946023,0.21525132771085254,-0.3330003738403349,-1.4273522746930567,0.761351527012387,-0.8801763242666922,0.2141755765860225,0.9719098119232683,79.99988262497462,43.11618503219886,0.5471759504263607,3,-0.13000106811523438,0.10000038146972656,0.6100006103515625,1.9200000762939453,1.3800010681152344,2,0.05887467535520763,1.263130420815886,34.509998321533196,1.874962747505573,34.169998168945305,1.0000000000000395,33.93000030517578,0.05887467535520763
7570,2010-03-18,34.81999969482422,34.86999893188477,34.40999984741211,34.5,5084600.0,0.009860793419425917,1.190481380563084,-3.5555461365659307,42.65728016389919,42.517673736389305,-0.3653926820549174,0.09257910228881627,0.722794323974469,2.4772605393135905,10.415624408698783,0.45999908447266336,0.08115802993610544,0.000499725341796875,-1.0923192811591065,1.0933187318427002,-0.5459097779086548,0.5469092285922486,0.5111950156883438,95.6522316023413,58.830813491314935,0.5464095032504506,3,-0.5300006866455078,-0.23999977111816406,0.2700004577636719,1.5249996185302734,0.8699989318847656,3,0.02986791857100246,1.0930067510623025,34.47999954223633,1.263130420815886,34.509998321533196,1.874962747505573,34.169998168945305,0.02986791857100246
7571,2010-03-19,34.529998779296875,35.0,34.31999969482422,34.529998779296875,9662700.0,-0.0083285731783177,-2.23811080835604,0.0,35.016812961264606,39.945282262023206,-0.16483991088476557,0.3758600266438279,0.963075757439519,2.7231837201482776,9.371612312323336,0.6800003051757812,-0.10653496314942146,-0.2730010986328111,-1.373185689497717,0.8271834922320949,-0.8230933940652605,0.27709119679963834,0.687724166187472,63.28111961471521,28.90857071639641,0.5500922954324524,3,-0.3099994659423828,0.05500221252441406,0.5575017929077148,1.6950016021728516,0.37000274658203125,4,0.04633658689202336,1.190481380563084,34.81999969482422,1.0930067510623025,34.47999954223633,1.263130420815886,34.509998321533196,0.04633658689202336
7572,2010-03-22,35.33000183105469,35.61999893188477,34.56999969482422,34.56999969482422,10413000.0,0.02316834868344886,-1.7631481202630312,100.0,51.253483966052386,39.824951562716834,-0.9748679408592196,-0.3989154090466016,0.11453196194532467,1.8857024623105403,8.790570284505858,1.0900001525878977,-0.21663242509701064,0.4980018615722628,-0.6266062434299684,1.622609966574494,-0.06430219092885636,1.060305914073382,-1.8900032043457031,80.27227125399922,44.90802683596844,0.5623040525011171,3,-0.8000030517578125,-0.6500015258789062,-0.2975015640258789,0.8949985504150391,-0.13000106811523438,0,0.02066231260692053,-2.23811080835604,34.529998779296875,1.190481380563084,34.81999969482422,1.0930067510623025,34.47999954223633,0.02066231260692053
7573,2010-03-23,35.90999984741211,36.18999862670898,35.4900016784668,35.93000030517578,10609100.0,0.016416586082585782,1.5925952089971243,-0.02631631782362094,56.790115316907226,41.17769774642612,-1.4713025965262077,-0.9363477859375848,-0.5098799699452456,1.290379004542146,7.716847269877258,0.8599967956542898,-0.32335463759073235,1.0204998016357436,-0.20194859794319342,2.2429482012146806,0.4092756018462751,1.6317240014252121,-2.4264012145996077,85.2632043897183,48.265120038404575,0.6112241997894681,3,-1.095001220703125,-1.1400012969970774,-0.8824996948242188,0.3150005340576172,-0.040000915527336645,1,-0.0011139213505237944,-1.7631481202630312,35.33000183105469,-2.23811080835604,34.529998779296875,1.190481380563084,34.81999969482422,-0.0011139213505237944
7574,2010-03-24,35.400001525878906,35.900001525878906,35.310001373291016,35.86999893188477,6244500.0,-0.014202125416326261,1.226404773386499,23.499332443258034,54.76192638718843,42.965699694875404,-0.8763103169784117,-0.45769128915046053,-0.05307170428535812,1.791670652862635,7.604492343742966,0.5999984741210938,-0.37469450084460476,0.5155014038085923,-0.6972125606525665,1.7282153682697512,-0.0908555784219871,1.1218583860391718,-1.8081468933105427,57.75414160082762,16.72570970687336,0.6063569822305797,3,-0.44500160217285156,-0.5850028991699219,-0.5350017547607422,0.8249988555908203,-0.25,2,0.01864406268258545,1.5925952089971243,35.90999984741211,-1.7631481202630312,35.33000183105469,-2.23811080835604,34.529998779296875,0.01864406268258545
7575,2010-03-25,36.33000183105469,36.400001525878906,35.45000076293945,35.52000045776367,9932900.0,0.02627119392907118,1.0,-1.723416688986801,63.08594172005625,45.57008809058086,-1.5998805195794077,-1.4369494190095793,-1.0165583674282317,0.8373662022595241,8.387085585985755,1.0,-0.3465684911464848,1.4300016403198228,0.15011544933986443,2.709887831299781,0.7900585448298472,2.0699447358097984,-2.634221438720701,96.63463301911015,49.656682566327035,0.639943095489979,3,-1.2700004577636719,-1.4100017547607422,-1.737502098083496,-0.33500099182128906,-0.7100028991699148,3,-0.012936999642575553,1.226404773386499,35.400001525878906,1.5925952089971243,35.90999984741211,-1.7631481202630312,35.33000183105469,-0.012936999642575553
7576,2010-03-26,36.790000915527344,36.86000061035156,36.150001525878906,36.2599983215332,9887400.0,0.012661686245208248,1.1193939773510138,0.6543230807631265,69.23076923076918,48.4891279763017,-1.8009095744900634,-1.8707888240557367,-1.5163498945702472,0.36459237400945455,9.384943529473729,0.7099990844726562,-0.2510148120247777,1.8125007629394503,0.2826302496604711,3.3423712762184294,1.0475655062999607,2.57743601957894,-2.931967255180659,96.94324598957206,43.363548239494385,0.7649352566394909,3,-1.2849998474121094,-1.6400012969970703,-2.285000801086426,-0.7950000762939453,-1.6599998474121094,4,-0.02989949066171671,1.0,36.33000183105469,1.226404773386499,35.400001525878906,1.5925952089971243,35.90999984741211,-0.02989949066171671
7577,2010-03-29,37.4900016784668,37.54999923706055,36.68000030517578,36.68000030517578,12950200.0,0.019026929750469712,-1.1481418688217315,1.5282969979199206,77.28876940342259,52.97240729243191,-2.2131816547765197,-2.537876980125951,-2.24979656240194,-0.35829340116239905,10.294587783084394,0.8699989318847656,-0.06714221401338705,2.409001350402832,0.516077870049628,4.301924830756036,1.46253961022623,3.355463090579434,-3.391810662119724,97.32153500839574,36.359332250154395,0.9464617401766023,3,-1.5700016021728516,-1.9950027465820312,-2.927501678466797,-1.4950008392333984,-1.7600021362304688,0,-0.06908509033424537,1.1193939773510138,36.790000915527344,1.0,36.33000183105469,1.226404773386499,35.400001525878906,-0.06908509033424537
7578,2010-03-30,37.41999816894531,37.599998474121094,37.22999954223633,37.47000122070313,6087000.0,-0.001867258105824332,1.387108682811577,-0.061732058002146886,77.97510758054065,58.6733563033445,-1.8852378874016154,-2.4202680853680505,-2.198300578147368,-0.30750316656602195,11.680950862026057,0.3699989318847656,0.1304264572295466,2.2299980163574205,0.0667637456639909,4.39323228705085,1.1483808810107021,3.311615151704139,-2.9766263305268907,92.13971471358917,23.111962864725243,1.0816171353467152,3,-1.4599990844726562,-1.8999996185302734,-2.767498016357422,-1.424997329711914,-2.759998321533203,1,-0.05932649691704761,-1.1481418688217315,37.4900016784668,1.1193939773510138,36.790000915527344,1.0,36.33000183105469,-0.05932649691704761
7579,2010-03-31,37.09000015258789,37.29999923706055,36.900001525878906,37.13000106811523,5705700.0,-0.008818760890033528,1.105266328026181,0.7999694842841507,77.97516041385765,62.59756522000656,-1.2807626947137507,-2.0596150080231155,-1.8955396901725763,-0.01543825375159713,12.867291831847439,0.5199966430664062,0.308463412772241,1.813500022888185,-0.5107190013769198,4.13771904715329,0.6513905107556326,2.9756095350207374,-2.2678331178851465,76.27912258320929,1.9125070318547017,1.1621095121325533,3,-1.1300010681152344,-1.5700016021728516,-2.4375,-1.0949993133544922,-2.220001220703118,2,-0.03289299583941885,1.387108682811577,37.41999816894531,-1.1481418688217315,37.4900016784668,1.1193939773510138,36.790000915527344,-0.03289299583941885
7580,2010-04-01,37.75,37.77999877929688,37.13999938964844,37.15999984741211,7946500.0,0.017794549600886445,-1.0317406494662686,-14.749666221631458,80.4140162209707,67.64169891552945,-1.6555306993216163,-2.638295065585986,-2.5824389145771534,-0.7193390623333329,14.393674844853157,0.6899986267089915,0.5221541452356107,2.3359998703002915,-0.2319440597418705,4.903943800342454,1.0520279052792105,3.6199718353213726,-2.5944931925670573,98.15958099107364,17.28719547651363,1.2839719650210812,4,-1.5750007629394531,-2.1400012969970703,-3.027499198913574,-1.7549991607666016,-2.1800003051757812,3,-0.06887413176479718,1.105266328026181,37.09000015258789,1.387108682811577,37.41999816894531,-1.1481418688217315,37.4900016784668,-0.06887413176479718
7581,2010-04-05,37.83000183105469,37.95000076293945,37.43000030517578,37.68999862670898,6897500.0,0.0021192538027732244,1.7368368217637906,0.2372935053179573,79.90197728386205,70.82486483973052,-1.3613612523749907,-2.62943452306952,-2.6728461406904955,-0.8352387646802057,16.055648643236175,0.5200004577636719,0.7974600423403615,2.2740016937255874,-0.5009655653779603,5.048968952829135,0.8865180641738135,3.661485323277361,-2.3070661475607963,90.55126861166094,6.029266418991412,1.3874836295517727,4,-1.2000007629394531,-2.1350021362304688,-2.922501564025879,-1.835000991821289,-1.660003662109375,0,-0.05841931779542553,-1.0317406494662686,37.75,1.105266328026181,37.09000015258789,1.387108682811577,37.41999816894531,-0.05841931779542553
7582,2010-04-06,37.400001525878906,37.77000045776367,37.29999923706055,37.59000015258789,5647200.0,-0.01136664774947993,-1.4102428670637832,-1.3571019863218297,73.2689360316725,72.65584491914889,-0.6781691736849211,-2.097474579610548,-2.2436329942026276,-0.4515057832641176,17.38746683280988,0.5300025939941406,0.9903890578101198,1.7110013961791992,-1.1528500149878056,4.574852807346204,0.2790756905956968,3.1429271017627016,-1.4887354296737243,47.61908221950147,-34.992526354639416,1.431925705583501,4,-0.7700004577636719,-1.7050018310546875,-2.4625015258789062,-1.4050006866455078,-0.8300018310546875,1,-0.060695196929148376,1.7368368217637906,37.83000183105469,-1.0317406494662686,37.75,1.105266328026181,37.09000015258789,-0.060695196929148376
7583,2010-04-07,36.790000915527344,37.4900016784668,36.5,37.36999893188477,8565500.0,-0.01631017608193075,1.4146279057866848,3.052643202762701,67.01030754079167,74.01677615843813,0.07798822707079012,-1.3686228662392352,-1.6634457056411094,0.11523624894816464,17.89920102930793,0.9900016784667969,1.2415075674845042,0.9810007095336886,-1.8546599019393568,3.816661321006734,-0.4368295962028341,2.3988310152702113,-0.5525372726446776,20.000052616486325,-60.34185586478972,1.4178303057365242,4,-0.09000015258789062,-1.095001220703125,-1.8299999237060547,-0.7950000762939453,-0.9300003051757812,2,-0.028812213832906886,-1.4102428670637832,37.400001525878906,1.7368368217637906,37.83000183105469,-1.0317406494662686,37.75,-0.028812213832906886
7584,2010-04-08,36.849998474121094,36.95000076293945,36.599998474121094,36.599998474121094,5801900.0,0.0016308115547891688,-1.800018310546875,-0.4310359569332307,65.59138335761222,74.29515856261102,0.2741307197310263,-1.2916464006365231,-1.737055134714197,0.015721907046163608,18.363079231355677,0.3500022888183594,1.393479832118544,0.9119983673095717,-1.8629630045374768,3.6869597391566202,-0.47548231861395607,2.2994790532330995,-0.34999847412109375,24.13781310097893,-52.025710402977765,1.3874806859235254,4,0.20000267028808594,-1.154998779296875,-1.7924976348876953,-1.0549983978271484,-1.4699974060058594,3,-0.05943008731050481,1.4146279057866848,36.790000915527344,-1.4102428670637832,37.400001525878906,1.7368368217637906,37.83000183105469,-0.05943008731050481
7585,2010-04-09,37.06999969482422,37.099998474121094,36.650001525878906,36.83000183105469,4275800.0,0.005970182627215825,2.000025431703161,0.959991455078125,69.72049652649437,74.34957270658049,0.19013140142382667,-1.3335020054681337,-1.9854786215805333,-0.2390858402946634,18.03356015233507,0.4499969482421875,1.4922154883531107,0.9754995346069322,-1.6752806183154547,3.626279687529319,-0.3498905418542577,2.300889611068122,0.8800010681152344,39.31030309726947,-36.89307482797577,1.3253900764611921,4,0.1550006866455078,-1.375,-2.0124988555908203,-1.2749996185302734,-1.3600006103515625,4,-0.059347202078521066,-1.800018310546875,36.849998474121094,1.4146279057866848,36.790000915527344,-1.4102428670637832,37.400001525878906,-0.059347202078521066
7586,2010-04-12,36.81999969482422,36.97999954223633,36.560001373291016,36.97000122070313,6269800.0,-0.006743997897440068,3.9412081500762945,-0.6250119210350934,62.64854005238248,72.72288055646492,0.4971107373520951,-0.9021425996396175,-1.757720563409876,-0.029850960246591285,17.63596893202482,0.5099983215332031,1.6463592961340936,0.5809995651245146,-1.8813571737265917,3.043356303975621,-0.6501788043010421,1.8121779345500713,1.1040010833740226,25.196817282074235,-48.406105811754074,1.231178369425554,4,0.4050006866455078,-1.125,-1.7624988555908203,-1.2849998474121094,-1.6199989318847656,0,-0.03394894107442681,2.000025431703161,37.06999969482422,-1.800018310546875,36.849998474121094,1.4146279057866848,36.790000915527344,-0.03394894107442681
7587,2010-04-13,36.810001373291016,36.90999984741211,36.56999969482422,36.63000106811523,4163600.0,-0.0002715459428591638,-1.2666446264177813,-1.1999898275774281,58.45866144273006,70.55438654115264,0.44757439617512773,-0.721197087690058,-1.7592555995628416,-0.06140910425003909,17.084262432988755,0.3400001525878906,1.6841301146719587,0.43900108337402344,-1.8319595679857201,2.709961734733767,-0.6964792423058483,1.5744814090538952,1.059439428710938,31.313216940309722,-39.12874339708062,1.1354803256798736,4,0.41499900817871094,-1.1150016784667969,-1.7525005340576172,-1.4950008392333984,-2.0,1,-0.017386666136070428,3.9412081500762945,36.81999969482422,2.000025431703161,37.06999969482422,-1.800018310546875,36.849998474121094,-0.017386666136070428
7588,2010-04-14,36.77999877929688,36.97999954223633,36.54999923706055,36.7599983215332,4436200.0,-0.0008150663644338474,1.0476108300560394,0.11111346585855245,64.25615828773837,69.03005297158381,0.42157952979010105,-0.5401034925926851,-1.752011361861591,-0.07276092269479051,17.216190631716792,0.43000030517578125,1.6462916005245418,0.29549846649170775,-1.8042911051303037,2.395288038113719,-0.754396319319298,1.3453932523027134,1.0370644455566307,41.81815659700918,-28.98000992928506,1.0498947858110046,4,0.44500160217284446,-1.0849990844726634,-1.5824985504150462,-1.464998245239265,-4.069999694824226,2,-0.005709600093594114,-1.2666446264177813,36.810001373291016,3.9412081500762945,36.81999969482422,2.000025431703161,37.06999969482422,-0.005709600093594114
7589,2010-04-15,36.5099983215332,36.72000122070313,36.290000915527344,36.54999923706055,6351900.0,-0.007340958856030699,1.263130420815886,-1.9999999999992895,52.153065945829525,65.88994738545702,0.6712429671529847,-0.1161794591787384,-1.5212710119585893,0.15852567181502053,17.4574982347761,0.48999786376953836,1.4796978053275964,-0.07600193023681356,-1.952161738334759,1.8001578778611318,-1.0140818342857898,0.8620779738121627,1.2310410640527323,27.160255444201642,-38.70213819925631,0.9380799040489743,4,0.6100025177001953,-0.8149986267089844,-1.452498435974121,-1.194997787475586,-3.4099998474121165,3,-0.017803279678549888,1.0476108300560394,36.77999877929688,-1.2666446264177813,36.810001373291016,3.9412081500762945,36.81999969482422,-0.017803279678549888
7590,2010-04-16,35.86000061035156,36.66999816894531,35.86000061035156,36.38999938964844,9055600.0,-0.017803279678549888,-2.05660160073703,13.24966622162884,39.35927093062842,61.38520223509772,1.1454015653960639,0.6490020941157582,-0.8492619925525773,0.7661158398562122,17.68101501519449,0.80999755859375,1.2881925766744047,-0.7779996871948214,-2.499328527500417,0.9433291531107741,-1.6386641073476156,0.08266473295797283,1.7649556976296878,0.0,-59.372574295693006,0.8606644201527969,4,0.9549999237060547,-0.16500091552734375,-0.8325004577636719,-0.5450000762939453,-3.1199989318847585,4,-0.013385374625391577,1.263130420815886,36.5099983215332,1.0476108300560394,36.77999877929688,-1.2666446264177813,36.810001373291016,-0.013385374625391577
7591,2010-04-19,36.13000106811523,36.13999938964844,35.689998626708984,35.810001373291016,4903900.0,0.007529293172564122,1.6470918229961404,-0.6037743997236004,32.741119700091275,56.882111531588706,0.6804533129246337,0.532307491044854,-1.0559415790333162,0.45580533862958106,18.123821422227977,0.4500007629394531,1.1170094790871374,-0.5879993438720774,-2.0214724239101827,0.8454737361660278,-1.3047358838911336,0.12873719614697876,1.3184596701030529,34.108692180762745,-19.61826385519487,0.7167365400190541,4,0.45999908447266336,-0.2950000762939382,-1.4800014495849538,-0.8150005340576101,-3.220001220703118,0,-0.011624743183670239,-2.05660160073703,35.86000061035156,1.263130420815886,36.5099983215332,1.0476108300560394,36.77999877929688,-0.011624743183670239
7592,2010-04-20,36.060001373291016,36.33000183105469,36.02000045776367,36.25,3830100.0,-0.0019374396001883287,-1.296302575622713,-0.593746274706162,32.741151399965275,53.07442751594132,0.6038901440044171,0.6954575016635829,-0.917615587022695,0.4774935414603476,18.78501880803353,0.3100013732910156,0.8392934947187598,-0.6944990158081055,-2.0116164262195255,0.6226183946033146,-1.353057721013812,-0.035940310602398995,1.177443911546149,28.6823630997794,-19.351789449489367,0.6585587052057099,4,0.33499717712402344,-0.22500038146972656,-1.4250011444091797,-0.7450008392333984,-4.14000129699707,1,-0.023849156339426747,1.6470918229961404,36.13000106811523,-2.05660160073703,35.86000061035156,1.263130420815886,36.5099983215332,-0.023849156339426747
7593,2010-04-21,35.86999893188477,36.20000076293945,35.58000183105469,36.02000045776367,4419400.0,-0.005269063620917502,1.4313581761335588,0.7894874214467472,33.94736525094666,49.55842550408959,0.7260144227001035,0.9299906240232687,-0.6594411799854427,0.6179084575107154,18.86011516337925,0.6199989318847656,0.5409312190135012,-0.8825014114379783,-2.2051282598036934,0.44012543692773676,-1.5438148356208359,-0.2211879872551208,1.1817527539770083,25.438355797674166,-18.2371775762311,0.661313424182859,4,0.4700012207031179,0.18000221252440696,-1.2349987030029368,-0.6499996185302805,-3.529998779296882,2,-0.029551089773006023,-1.296302575622713,36.060001373291016,1.6470918229961404,36.13000106811523,-2.05660160073703,35.86000061035156,-0.029551089773006023
7594,2010-04-22,36.060001373291016,36.13999938964844,35.59000015258789,35.709999084472656,3754800.0,0.00529697371240645,1.1568668516676266,-2.333324856314642,24.6246882664462,44.54778014186202,0.4606035608101493,0.8347679282837674,-0.7879743774522225,0.3816343702809206,19.22023414728044,0.5499992370605469,0.30840448840701384,-0.7254989624023409,-1.9340557561346543,0.4830578313299725,-1.3297773592684976,-0.12122056553618421,0.7857053328977699,44.03680320295658,6.95351588294028,0.6042783968661557,4,0.2199993133544922,0.05999946594238281,-1.5150012969970703,-0.9100017547607422,-4.020000457763672,3,-0.09290078095503473,1.4313581761335588,35.86999893188477,-1.296302575622713,36.060001373291016,1.6470918229961404,36.13000106811523,-0.09290078095503473
7595,2010-04-23,35.86000061035156,36.13999938964844,35.70000076293945,36.04999923706055,4655500.0,-0.005546332648994068,1.3783778210798718,-0.5428496692134146,21.44929555350609,39.970086308653535,0.5262574887041183,1.0516717418194617,-0.5175672344487623,0.5372435260399158,19.000138551845573,0.4399986267089844,0.13966488699549728,-0.9019996643066435,-2.1649053393250526,0.36090601071176565,-1.5334525018158445,-0.27054682679744246,0.808507413318452,37.33317057291667,6.72351427279775,0.6314528375092033,4,0.4200000762939453,0.27499961853027344,-1.3950014114379883,-0.7100009918212891,-3.8400001525878906,4,-0.07696603706787886,1.1568668516676266,36.060001373291016,1.4313581761335588,35.86999893188477,-1.296302575622713,36.060001373291016,-0.07696603706787886
7596,2010-04-26,35.689998626708984,35.9900016784668,35.68000030517578,35.72999954223633,3820100.0,-0.004740713350504078,-9.3337995930824,0.21053265605236213,23.197499285492825,36.05217940229385,0.5801176959502357,1.196377839218357,-0.28735403334147236,0.6633307176887513,18.28382594853392,0.3100013732910156,-0.031016452500004732,-1.0170015335082994,-2.36754327896233,0.33354021194573136,-1.6922724062353112,-0.34173066078128755,0.8261185299948863,14.666239420572916,-13.22211225772377,0.6752708727270146,4,0.5900020599365234,0.44500160217285156,-1.2549991607666016,-0.5399990081787109,-2.8699989318847656,0,-0.0826561238933341,1.3783778210798718,35.86000061035156,1.1568668516676266,36.060001373291016,1.4313581761335588,35.86999893188477,-0.0826561238933341
7597,2010-04-27,34.900001525878906,35.689998626708984,34.77000045776367,35.5,6926200.0,-0.022134971454968788,-1.139529107006618,14.999618539004388,21.958488883052794,31.352438357328786,1.1965154329548184,1.8787123359180882,0.5584619425101067,1.3967091762037498,17.325786971780566,0.9199981689453125,-0.28367647742988567,-1.6774986267089815,-3.1979259853930415,-0.15707126802492155,-2.4377123060510115,-0.9172849473669515,1.485059485234082,9.090981844178987,-18.97746787362652,0.7602136793420288,4,0.8449993133544922,1.3599987030029297,-0.4975013732910156,0.24499893188476562,-2.5500030517578196,1,-0.05702010290719273,-9.3337995930824,35.689998626708984,1.3783778210798718,35.86000061035156,1.1568668516676266,36.060001373291016,-0.05702010290719273
7598,2010-04-28,35.20000076293945,35.4900016784668,34.81999969482422,34.939998626708984,5425300.0,0.008595966302124447,-1.6800079345703125,-0.43333799575295956,27.14687411831447,28.573972598716,0.7250731773290298,1.4797357076332105,0.2998980837330123,1.0599425088855767,16.271682776941095,0.6700019836425781,-0.4615860744712279,-1.2664995193481445,-2.850754560199455,0.317755521503166,-2.0586270397737962,-0.4743719989224928,0.9266505596376433,31.386908060155317,2.7047159361857176,0.7921275204256546,4,0.5199985504150391,1.1599998474121094,-0.595001220703125,-0.05500030517578125,-4.3600006103515625,2,-0.09318183566913096,-1.139529107006618,34.900001525878906,-9.3337995930824,35.689998626708984,1.3783778210798718,35.86000061035156,-0.09318183566913096
7599,2010-04-29,35.86999893188477,36.0,35.310001373291016,35.38999938964844,6138100.0,0.019034038477940385,-1.156260617150759,1.8461369171630897,35.221670479796686,28.11423921529025,-0.05057449143649251,0.7522184018134155,-0.323571029947999,0.3630865299888697,15.389308579263549,0.7999992370605469,-0.5985444419201329,-0.5355012893676658,-2.1126069519854624,1.0416043732501308,-1.3240541206765641,0.25305154194123247,-1.0999984741211009,80.29192202418628,50.766634615000285,0.7885528313088991,4,-0.31999778747559304,0.49000167846678977,-1.077500343322761,-0.7349987030029368,-5.869998931884773,3,-0.09841089725149321,-1.6800079345703125,35.20000076293945,-1.139529107006618,34.900001525878906,-9.3337995930824,35.689998626708984,-0.09841089725149321
7600,2010-04-30,35.150001525878906,36.13999938964844,35.130001068115234,35.75,6028600.0,-0.020072412251059824,-2.1562477648236893,-1.2499980131765942,31.567344161574738,27.983819711010632,0.623707721514215,1.3359373949730156,0.4194293663343416,1.0508086596097712,14.094115806888974,1.0099983215332031,-0.7935647784877986,-1.1254987716674805,-2.664130665902796,0.4131331225678352,-1.8948147187851418,-0.3561828245498191,-0.35540107727050696,27.737325867287417,-2.239007471383367,0.7693159471176579,4,0.39999961853027344,1.2099990844726562,-0.2650022506713867,-0.015001296997070312,-4.540000915527347,4,-0.08847796515917217,-1.156260617150759,35.86999893188477,-1.6800079345703125,35.20000076293945,-1.139529107006618,34.900001525878906,-0.08847796515917217
7601,2010-05-03,35.61999893188477,35.70000076293945,35.189998626708984,35.33000183105469,5126900.0,0.013371191624553358,1.2666723180604416,-0.4833297305545431,38.07612273698153,28.57659430401244,0.08242663919770621,0.7292731468416989,-0.02710987718052138,0.5538154158688187,12.576779061027143,0.5499992370605469,-0.895212695297424,-0.5450012207031207,-1.9225730650642845,0.832570623658043,-1.2337871428837062,0.1437847014774647,-0.7715825256347699,62.043732614573784,30.90484924772332,0.688785922180583,5,-0.13499832153321023,0.7400016784667898,-0.6299982070922923,-0.4849987030029368,-5.789999008178722,0,-0.10106677658821062,-2.1562477648236893,35.150001525878906,-1.156260617150759,35.86999893188477,-1.6800079345703125,35.20000076293945,-0.10106677658821062
7602,2010-05-04,35.130001068115234,35.56999969482422,34.810001373291016,35.22999954223633,8268800.0,-0.01375625711574413,-1.0540554473003207,-0.34482577182619745,34.862387247555915,28.678263414746805,0.47676800571526456,1.096717920665661,0.484682178583526,1.0232743260225519,11.386788100543168,0.8099975585937571,-0.8971305610305649,-0.9214990615844698,-2.2435743436359985,0.4005762204670589,-1.5825367026102342,-0.26046142055870547,1.0099983215332031,24.06016331517764,-5.491251664847098,0.6610376410257648,5,0.3249988555908203,1.2299995422363281,0.19749927520751953,0.0049991607666015625,-5.170001983642578,1,-0.06575580139642023,1.2666723180604416,35.61999893188477,-2.1562477648236893,35.150001525878906,-1.156260617150759,35.86999893188477,-0.06575580139642023
7603,2010-05-05,35.72999954223633,36.45000076293945,34.65999984741211,34.65999984741211,9729300.0,0.017079375345242065,-2.3457970580475873,-10.700160219729915,43.252595384077246,30.74803087226136,-0.16223897240034546,0.43556680488125465,-0.08642304492629904,0.3876551601437086,10.883149355515762,1.7900009155273438,-0.8805462329158544,-0.26850051879883097,-1.5502956059372295,1.0132945683395675,-0.9093980623680267,0.37239702477036474,-0.9199981689453125,59.776488690174276,28.686536035144062,0.6408975435691983,5,-0.17499923706054688,0.5750007629394531,-0.022500038146972656,-0.4549999237060547,-6.25,2,-0.09459840782028983,-1.0540554473003207,35.130001068115234,1.2666723180604416,35.61999893188477,-2.1562477648236893,35.150001525878906,-0.09459840782028983
7604,2010-05-06,34.65999984741211,35.72999954223633,32.759998321533196,35.52000045776367,10542100.0,-0.029946815240212254,3.640631332999558,-0.8037391174142763,40.32256377473327,32.84506067461994,0.7691728394971804,1.4051265230095993,0.976776011083814,1.413694142780713,11.077030694170285,2.970001220703132,-0.8884791159336061,-1.2290002822876005,-2.5769790530746306,0.1189784884994296,-1.902989667681112,-0.555010896894089,1.7900009155273438,51.490522189324736,15.787627669664175,0.6739893853935146,5,-0.05500030517578125,0.6949996948242188,1.0799989700317383,0.6399993896484375,-5.119998931884766,3,-0.11021349427701854,-2.3457970580475873,35.72999954223633,-1.0540554473003207,35.130001068115234,1.2666723180604416,35.61999893188477,-0.11021349427701854
7605,2010-05-07,34.86999893188477,35.400001525878906,34.0,34.59999847412109,13083100.0,0.0060588310847422555,1.1052565157907719,-0.3139537978389477,39.73938251524342,34.68304770014778,0.451448366897381,1.0770806222291824,0.7455125473368795,1.1530046033290873,11.110169922949497,1.4000015258789062,-0.8906397612046888,-0.9090011596679588,-2.209412061637579,0.39140974230166137,-1.5592066106527653,-0.25879570868315227,1.5800018310546804,57.18155052351286,20.398069201956552,0.650205450984809,5,-0.2649993896484446,0.4850006103515554,0.8699998855590749,0.43000030517577414,-4.6899986267089915,4,-0.1396615738760948,3.640631332999558,34.65999984741211,-2.3457970580475873,35.72999954223633,-1.0540554473003207,35.130001068115234,-0.1396615738760948
7606,2010-05-10,35.56999969482422,36.0,35.20000076293945,35.66999816894531,7740400.0,0.02007458515576177,1.105255232645686,-0.3703640910439342,46.38107682763354,37.39666858287898,-0.2987847244930535,0.2936890161656933,0.057088588815062735,0.4154495619669376,10.988739961005031,1.1300010681152273,-0.8646199692767595,-0.14650039672851278,-1.3530135487180885,1.060012755261063,-0.7497569727233042,0.45675617926627865,0.8062010192871085,76.15174835006704,36.759598382246296,0.6032565759947884,5,-0.9650001525878906,-0.21500015258789062,0.32249927520751953,-0.18000030517578125,-6.329999923706055,0,-0.1394433265962155,1.1052565157907719,34.86999893188477,3.640631332999558,34.65999984741211,-2.3457970580475873,35.72999954223633,-0.1394433265962155
7607,2010-05-11,36.16999816894531,36.43999862670898,35.06999969482422,35.2599983215332,9309300.0,0.016868104561957642,-1.124034125352997,-9.10013733119707,52.089134418345374,40.16803083843797,-0.7819159161189546,-0.3759926458150957,-0.5299250702273071,-0.21340700948310598,10.660486074723469,1.3699989318847585,-0.7926242406090225,0.48549823760986044,-0.6293665576947021,1.600363032914423,-0.07193416004242437,1.0429306352621452,-3.4099998474121165,92.41185884182147,49.13737112777819,0.5574323976522815,5,-1.5649986267089844,-0.904998779296875,-0.0074977874755859375,-0.6949977874755859,-6.899997711181641,1,-0.17528334437911675,1.105255232645686,35.56999969482422,1.1052565157907719,34.86999893188477,3.640631332999558,34.65999984741211,-0.17528334437911675
7608,2010-05-12,36.56999969482422,36.61000061035156,36.0,36.27999877929688,5432200.0,0.011058931327852184,2.297276120172382,0.3186823781916577,53.45060320321527,42.1934678077067,-1.0808043732527395,-0.8353629277963037,-0.9062232969325237,-0.6463011500047315,10.149398123532341,0.6100006103515625,-0.7117135427937953,0.8959997177123995,-0.17865310804599943,1.9706525434707984,0.3586733048331965,1.4333261305916025,-3.7364013671875043,98.96101579878227,53.47861950164932,0.5373264128791998,5,-1.885000228881836,-1.4449996948242188,-0.4074993133544922,-1.0949993133544922,-6.479999542236328,2,-0.18074926621580145,-1.124034125352997,36.16999816894531,1.105255232645686,35.56999969482422,1.1052565157907719,34.86999893188477,-0.18074926621580145
7609,2010-05-13,35.86000061035156,36.709999084472656,35.84000015258789,36.47000122070313,5414900.0,-0.019414796018528357,-1.67691350634412,-2.1034437399700847,49.99999999999999,44.24154067864284,-0.4161335927387029,-0.18609819897049107,-0.18415097009662418,0.041192230649961914,10.126145574567449,0.8699989318847656,-0.5704837817507098,0.2185005187988267,-0.7867752441572833,1.2237762817549367,-0.28413736267922474,0.7211384002768781,-2.8753461914062513,68.6347320561366,21.20769660734021,0.5026378814780544,5,-1.1250019073486328,-0.9300022125244141,0.33749961853027344,-0.38500022888183594,-5.7200012207031214,3,-0.1779141371869789,2.297276120172382,36.56999969482422,-1.124034125352997,36.16999816894531,1.105255232645686,35.56999969482422,-0.1779141371869789
7610,2010-05-14,35.380001068115234,35.849998474121094,35.150001525878906,35.709999084472656,6152800.0,-0.013385374625391577,1.2950840175852214,0.5409798133926945,48.1120696144128,45.356645887246316,0.1116651693394175,0.2699369914624228,0.3141987732607632,0.5063644341135216,11.044605580458555,0.7099990844726562,-0.4700894226820367,-0.23749904632568075,-1.2437292431289748,0.7687311504776133,-0.7406141447273242,0.2656160520759627,-2.1718259692382844,18.90252979651839,-31.319022908771704,0.5031150984016461,5,-0.6450023651123047,-0.45000267028808594,0.9924993515014648,0.09499931335449219,-7.210000991821289,4,-0.16506500780891575,-1.67691350634412,35.86000061035156,2.297276120172382,36.56999969482422,-1.124034125352997,36.16999816894531,-0.16506500780891575
7611,2010-05-17,35.709999084472656,35.7400016784668,34.97999954223633,35.36000061035156,6470000.0,0.00932724721296907,2.7072943803498326,-1.0606078120845712,55.225800989559005,47.61924741413554,-0.2282239410496345,-0.09817324762855151,0.007086230302448371,0.16378646624858817,12.085611775418876,0.7600021362304688,-0.43731724405326133,0.11349906921386577,-0.8648400164636953,1.0918381548914269,-0.3756704736249148,0.6026686120526463,-2.291714546459964,42.19651649691627,-12.681350987774863,0.48916954283878167,5,-0.9750003814697266,-0.8400001525878906,0.7500009536743164,-0.2349987030029297,-7.579999923706055,0,-0.15485855281641314,1.2950840175852214,35.380001068115234,-1.67691350634412,35.86000061035156,2.297276120172382,36.56999969482422,-0.15485855281641314
7612,2010-05-18,35.20000076293945,35.970001220703125,35.130001068115234,35.380001068115234,5511800.0,-0.014281667169097179,-4.250005960470162,-0.5142888283378747,50.0,48.36895903812696,0.3271515303267307,0.362687691354445,0.5425751293405625,0.6523633234764219,13.018794676611419,0.8400001525878906,-0.3312680961337904,-0.35349922180175497,-1.3216062283799843,0.6146077847764744,-0.8375527250908661,0.13055428148735615,-1.584213352139166,12.716836931571368,-43.26810278457026,0.4840535032891134,5,-0.46500205993652344,-0.3300018310546875,1.2599992752075195,0.27499961853027344,-7.6100006103515625,1,-0.16931820632504968,2.7072943803498326,35.709999084472656,1.2950840175852214,35.380001068115234,-1.67691350634412,35.86000061035156,-0.16931820632504968
7613,2010-05-19,34.810001373291016,35.209999084472656,34.40999984741211,35.06999969482422,7426800.0,-0.011079527874870099,1.9629760449854123,1.4444326707074133,43.09896079099489,48.67744759548936,0.640254816507948,0.7053675650459397,0.9653421761723706,1.0109514279771332,13.921117938003569,0.7999992370605469,-0.29718259511339795,-0.6904987335205064,-1.7007917548352438,0.319794287794231,-1.195645244177875,-0.18535222286313768,-1.008561262070387,17.391376459329507,-34.05164461831808,0.5051465106573703,5,0.5449981689453125,0.05999755859375,1.649998664855957,0.6649990081787109,-7.880001068115234,2,-0.1591496896572394,-4.250005960470162,35.20000076293945,2.7072943803498326,35.709999084472656,1.2950840175852214,35.380001068115234,-0.1591496896572394
7614,2010-05-20,32.709999084472656,33.75,32.700000762939446,33.68000030517578,16188800.0,-0.060327555471734295,-1.121215157096492,3.730798010475813,36.534187893838485,48.32131485977771,2.7206678061004297,2.6788752011897827,3.0782540263082296,3.0663734266470613,15.304386651385608,2.1100006103515696,-0.25036521913329324,-2.6230009078979464,-4.196533003741386,-1.0494688120545064,-3.40976695581967,-1.8362348599762228,4.0,0.3057590254910234,-51.899575991940694,0.7867660479217207,5,1.9950008392333984,2.000001907348633,3.7500009536743164,2.7650012969970703,-5.809999465942383,3,-0.08009779899775271,1.9629760449854123,34.810001373291016,-4.250005960470162,35.20000076293945,2.7072943803498326,35.709999084472656,-0.08009779899775271
7615,2010-05-21,33.09999847412109,33.389999389648445,32.299999237060554,32.380001068115234,12367300.0,0.011922941013885913,-1.4772700672339978,-0.7422644329085973,35.96880441417787,47.16439570272708,2.2944789935937706,2.1834480215299834,2.7166007651397805,2.636483078007565,16.844049632283735,1.0900001525878906,-0.29927780032865314,-2.0950014114379982,-3.9354076027954505,-0.2545952200805459,-3.015204507116728,-1.1747983157592685,3.5298006439209075,21.798332552030747,-27.95783807496539,0.9202030956787264,5,1.405000686645515,1.405000686645515,3.307501792907722,2.37500190734864,-6.609998703002923,4,-0.08942595833612776,-1.121215157096492,32.709999084472656,1.9629760449854123,34.810001373291016,-4.250005960470162,35.20000076293945,-0.08942595833612776
7616,2010-05-24,32.740001678466804,33.200000762939446,32.700000762939446,33.009998321533196,5063400.0,-0.01087603662386094,-1.8571553133513827,-0.3749966886188996,36.497164620952326,45.43195461412785,2.4706383214556595,2.4360018397378482,3.1016672559205247,2.955208265509569,18.434614532243437,0.5,-0.2559591252830131,-2.3074983596801673,-4.431822120909764,-0.18317459845057016,-3.3696602402949623,-1.2453364790653723,3.716605444335933,11.989160860603576,-39.322996140444076,1.0621618806147968,5,1.7649974822997976,1.7649974822997976,3.514998435974114,2.7349987030029226,-6.040000915527354,0,-0.1395846477667887,-1.4772700672339978,33.09999847412109,-1.121215157096492,32.709999084472656,1.9629760449854123,34.810001373291016,-0.1395846477667887
7617,2010-05-25,32.90999984741211,32.970001220703125,31.93000030517578,32.02000045776367,8301800.0,0.005192368974651362,1.0594033977172295,-3.2963350193564707,33.25413976667794,43.187903121179254,1.9998882478447229,2.2232614035578777,2.951494026287058,2.746104712462106,18.976441863430193,1.0400009155273438,-0.22176201620224134,-2.0380001068115234,-4.36788446229933,0.2918842486762827,-3.2029422845554265,-0.8730579290676204,3.3803429599609416,29.8780459438588,-19.522237735531824,1.1649421777439029,5,1.4099998474121094,1.4099998474121094,3.3025007247924805,2.565000534057617,-6.350000381469723,1,-0.14524462804035487,-1.8571553133513827,32.740001678466804,-1.4772700672339978,33.09999847412109,-1.121215157096492,32.709999084472656,-0.14524462804035487
7618,2010-05-26,31.920000076293945,33.150001525878906,31.790000915527344,33.11999893188477,7984200.0,-0.030082035117238504,1.1587241997865594,-1.3483142455466672,33.57312437550837,41.36269471845796,2.5266207499148052,3.1146206564324004,3.939262702090879,3.6973918220621727,19.456055482827033,1.3600006103515625,-0.32010517367741187,-2.863999843597412,-5.553240546459826,-0.17475914073499865,-4.208620195028615,-1.519379492166209,4.108722180947268,6.632613341326037,-40.74750301562699,1.3446203514312065,5,1.960000991821289,2.3299999237060547,4.194999694824219,3.5550003051757812,-5.559999465942386,2,-0.1356516263582913,1.0594033977172295,32.90999984741211,-1.8571553133513827,32.740001678466804,-1.4772700672339978,33.09999847412109,-0.1356516263582913
7619,2010-05-27,32.34000015258789,32.40999984741211,31.85000038146973,32.279998779296875,7458200.0,0.013157897095553706,4.599973297220968,-0.05000119209403208,35.20467097869155,39.92853931448893,1.73751785573792,2.547198496590667,3.522833065991989,3.2314674310328115,20.90311919697095,0.5599994659423793,-0.5216125808549634,-2.2674998283386216,-5.115315994035221,0.5803163373579778,-3.6914079111869214,-0.8435917454903219,3.3496243973162123,34.37498509882444,-11.279302696976103,1.4239080828483004,5,1.5400009155273438,1.9099998474121094,3.8550004959106445,3.135000228881836,-5.719999313354492,3,-0.16728509034899286,1.1587241997865594,31.920000076293945,1.0594033977172295,32.90999984741211,-1.8571553133513827,32.740001678466804,-0.16728509034899286
7620,2010-05-28,32.040000915527344,32.490001678466804,31.78000068664551,32.31999969482422,7384700.0,-0.00927641421289671,1.290315634036752,-4.666539513001462,28.343539416168,36.941621361889936,1.6918276441019273,2.742887242710296,3.8120294425517542,3.488121772150862,22.136213215141243,0.7100009918212926,-0.8011621807405618,-2.411999034881589,-5.4671726857080145,0.6431746159448402,-3.9395858602948053,-0.8844122094683726,3.3376537436266176,18.3098742896133,-22.516478922862223,1.5275868254132143,5,1.8350000381469727,2.2049989700317383,4.159999847412109,3.4499988555908203,-4.89000129699707,4,-0.1604245053097394,4.599973297220968,32.34000015258789,1.1587241997865594,31.920000076293945,1.0594033977172295,32.90999984741211,-0.1604245053097394
7621,2010-06-01,32.02000045776367,32.720001220703125,31.540000915527344,31.84000015258789,7923500.0,-0.000624233994761858,-2.025646543291991,-0.6428610354223433,22.589154154244838,33.89597182347269,1.266547550988065,2.613343834663951,3.8301209277998254,3.468691768492448,23.48968315715162,1.1800003051757812,-1.025746461934105,-2.251999568939212,-5.4387916908785385,0.9347925530001149,-3.8453956299088716,-0.658603507969552,2.9978888041394427,29.813624861391485,-4.3021344616520985,1.5933960609696631,6,1.3549995422363281,2.104999542236328,4.1875,3.469999313354492,-3.8999996185302734,1,-0.1727045786254724,1.290315634036752,32.040000915527344,4.599973297220968,32.34000015258789,1.1587241997865594,31.920000076293945,-0.1727045786254724
7622,2010-06-02,32.81999969482422,32.84999847412109,31.96999931335449,32.189998626708984,5810700.0,0.02498436057537834,1.5507272817740458,3.5,26.474248367264323,32.0487815541693,0.10442287259010641,1.7195753078545266,3.011678985114081,2.6300009894136878,24.32026731007029,0.879999160766598,-1.1996477177208504,-1.3365002632141127,-4.559595963563147,1.8865954371349183,-2.94804811338863,0.27504758696040454,1.7805429655138028,79.5029996303773,51.375992709354264,1.611547850174516,6,-0.17499923706054688,1.3050003051757812,3.387500762939453,2.6700000762939453,-4.420000076293945,2,-0.18647163280900048,-2.025646543291991,32.02000045776367,1.290315634036752,32.040000915527344,4.599973297220968,32.34000015258789,-0.18647163280900048
7623,2010-06-03,32.34999847412109,33.150001525878906,31.86000061035156,32.59000015258789,7604900.0,-0.014320573585418161,-1.1147600956803088,-0.3809543993073119,27.296210812333868,31.022339656224347,0.21096054599762937,2.0273132917658216,3.4386978660168026,3.057386423588433,26.518186865942404,1.2900009155273473,-1.504777064026193,-1.6375014305114846,-4.867654410546592,1.592651549523623,-3.252577920529042,-0.02242494049392718,1.8832791768396504,50.31038829338521,26.17929828216402,1.6150764900175543,6,0.11500167846680398,1.7750015258789134,3.6525020599365305,3.145002365112312,-4.209999084472646,3,-0.17897988504730544,1.5507272817740458,32.81999969482422,-2.025646543291991,32.02000045776367,1.290315634036752,32.040000915527344,-0.17897988504730544
7624,2010-06-04,30.84000015258789,32.0,30.649999618530273,32.0,11232100.0,-0.04667692095074272,1.3275871707767843,4.833298895334833,24.0867252313315,29.702108635908083,1.5955981557180579,3.4113551842136047,4.903722618241012,4.514597758194711,27.039910839230362,1.6999988555908132,-1.789383379274156,-2.9564997673034696,-6.4594563512014105,0.5464568165944712,-4.70797805925244,-1.2050214753544992,3.070084290120839,7.60001556395297,-16.482249686324135,1.7514782919489706,6,1.085000038146969,2.839999198913574,5.199999809265137,4.75,-1.7299995422363317,4,-0.14526587289463422,-1.1147600956803088,32.34999847412109,1.5507272817740458,32.81999969482422,-2.025646543291991,32.02000045776367,-0.14526587289463422
7625,2010-06-07,30.0,30.61000061035156,29.520000457763672,30.06999969482422,18641500.0,-0.02723735889856682,-1.116507659032318,0.060344572441439454,19.201707109210204,27.7803911346034,2.178737026307637,4.076821067022237,5.658079792322155,5.301340237151649,27.794583335397967,1.3199996948242188,-2.0310524753177006,-3.552999973297119,-7.401745906287097,0.29574595969285866,-5.4773729397921045,-1.6286270068021302,3.4536725673237427,13.22312399443874,-8.213882893163944,1.924372966494989,6,1.335000991821289,3.114999771118164,5.955000877380371,5.649999618530273,-0.37999916076660156,0,-0.11266663869222004,1.3275871707767843,30.84000015258789,-1.1147600956803088,32.34999847412109,1.5507272817740458,32.81999969482422,-0.11266663869222004
7626,2010-06-08,30.61000061035156,30.68000030517578,29.75,30.0,13350300.0,0.020333353678385402,1.4800008138020833,-8.714332425068068,25.50692345522991,26.919589322220286,1.379936738652205,3.2424175875215617,4.952929276969524,4.6356595615365315,29.413881876677273,0.9300003051757812,-2.0345091166344176,-2.6949994087219302,-6.634646542188985,1.2446477247451213,-4.664822975455454,-0.7251758419884027,2.214284419442574,30.02754357738622,7.178193190081622,1.9698235667335264,6,0.7250003814697301,2.504999160766605,5.345000267028812,5.08499908447266,-0.8900012969970703,1,-0.11303498604476336,-1.116507659032318,30.0,1.3275871707767843,30.84000015258789,-1.1147600956803088,32.34999847412109,-0.11303498604476336
7627,2010-06-09,29.82999992370605,30.6200008392334,29.35000038146973,30.56999969482422,18879200.0,-0.025481890594335033,2.023803198434153,-1.213113165069928,24.48768811867923,25.910096404794828,1.874184290662459,3.7134800182925467,5.604188028201509,5.354400246987058,31.762288162574194,1.2700004577636683,-2.091907582744817,-3.158000183105475,-7.146972486413954,0.830972120203004,-5.152486334759711,-1.1635140314512356,2.4655995745632104,12.631563096830364,-10.457578444504849,1.9944861516542387,6,1.4200010299682653,3.1999998092651403,6.092500686645511,5.864999771118168,-0.6200008392333949,2,-0.057324810219449795,1.4800008138020833,30.61000061035156,-1.116507659032318,30.0,1.3275871707767843,30.84000015258789,-0.057324810219449795
7628,2010-06-10,29.959999084472656,30.20000076293945,28.15999984741211,30.20000076293945,28450700.0,0.004358000707311183,15.999888738775011,0.3243266928368663,32.34915038440815,25.592816338763335,1.6057864338313905,3.2284076411246616,5.34655992142558,5.171418380129964,34.62783705432354,2.04000091552734,-2.1408474522637277,-2.697500991821286,-6.529086864207763,1.1340848805651866,-4.613293928014521,-0.781708055628048,1.8053925727726892,46.87497826914079,20.04037384844103,1.9157929361932367,6,0.6950016021728516,2.4750003814697266,5.947501182556152,5.7350006103515625,-0.7299995422363281,3,-0.05206940966666729,2.023803198434153,29.82999992370605,1.4800008138020833,30.61000061035156,-1.116507659032318,30.0,-0.05206940966666729
7629,2010-06-11,29.479999542236328,29.68000030517578,29.10000038146973,29.35000038146973,17654200.0,-0.016021347026178523,1.188676121825425,-0.5416593817054689,27.030444504580288,25.44691690414248,1.8298604392194733,3.379178544977904,5.701359898660883,5.592870699472009,37.47178408085291,0.8599987030029261,-2.202002796756304,-2.8585004806518555,-6.629309920625687,0.9123089593219795,-4.743905200638771,-0.9730957606649397,1.56431375304237,52.38093075568836,23.880295490333534,1.8854047199869175,6,1.1750011444091797,2.9549999237060547,6.450000762939453,6.215000152587891,0.04000091552734375,4,-0.04545455133634091,15.999888738775011,29.959999084472656,2.023803198434153,29.82999992370605,1.4800008138020833,30.61000061035156,-0.04545455133634091
7630,2010-06-14,29.540000915527344,29.989999771118164,29.489999771118164,29.729999542236328,13340800.0,0.0020353247701057064,-2.4482649759280206,-1.4615373329225572,28.89181002400032,26.147212000781977,1.5398748081128915,3.013742217364779,5.49299781474825,5.4707235387616535,39.59298602566536,0.5100002288818359,-2.2047587058083096,-2.5064990997314425,-6.189057042577872,1.1760588431149834,-4.347778071154657,-0.6652201283082277,0.9274496901780367,54.76193719980079,23.174161692420693,1.841278971423213,6,1.114999771118164,2.894998550415039,5.439998626708984,5.814998626708984,-0.6800003051757848,0,-0.014556543393665189,1.188676121825425,29.479999542236328,15.999888738775011,29.959999084472656,2.023803198434153,29.82999992370605,-0.014556543393665189
7631,2010-06-15,30.18000030517578,30.18000030517578,29.559999465942386,29.75,10332600.0,0.021665516919873617,1.8837227870335704,-2.263175858815026,33.04347949706647,26.87712657075999,0.6832772478669398,2.042950180065354,4.7064365941211435,4.779652584975992,41.564525410110086,0.6399993896484375,-2.2465783625662645,-1.5899997711181655,-4.928748612546464,1.7487490703101294,-3.2593741918323147,0.07937464959598373,-2.020000457763672,82.11380663989661,48.231517475277286,1.669374420714148,6,0.47500038146972656,2.2549991607666016,4.799999237060547,5.174999237060547,-0.7700004577636719,1,-0.018555316775339614,-2.4482649759280206,29.540000915527344,1.188676121825425,29.479999542236328,15.999888738775011,29.959999084472656,-0.018555316775339614
7632,2010-06-16,29.239999771118164,30.059999465942386,29.15999984741211,30.01000022888184,12836100.0,-0.03114647198649667,1.0689671804090852,-1.7906974681073875,33.24999809265137,27.538658490795267,1.186861616359181,2.6493837986743998,5.49979293731586,5.6699418828357935,44.037110697416395,1.0200004577636719,-2.238163855742183,-2.2320002555847154,-5.3374902810526805,0.8734897698832533,-3.7847452683187015,-0.6792552428507328,-1.0395999145507808,52.941148971341256,14.967045154519461,1.5527450127339841,6,0.8400001525878906,3.1949996948242188,5.739999771118164,6.114999771118164,0.899999618530277,2,0.016415853146156456,1.8837227870335704,30.18000030517578,-2.4482649759280206,29.540000915527344,1.188676121825425,29.479999542236328,0.016415853146156456
7633,2010-06-17,29.270000457763672,29.45000076293945,29.04999923706055,29.45000076293945,12545500.0,0.0010260152831855773,3.4444538634341657,0.23376649112463574,29.8291757647941,28.176708550068888,0.7532275135900548,2.301034843575451,5.340138336409609,5.579042129139417,45.9798176928605,0.40000152587889914,-2.2000156180365806,-1.9249995231628425,-4.752730360551624,0.9027313142259352,-3.3388649418572314,-0.5111341044684536,-1.030008592224121,19.469116172612946,-18.177023506104458,1.413865418694389,6,0.14999961853027344,3.164999008178711,5.664999008178711,6.084999084472656,0.6099987030029297,3,-0.002049927309621946,1.0689671804090852,29.239999771118164,1.8837227870335704,30.18000030517578,-2.4482649759280206,29.540000915527344,-0.002049927309621946
7634,2010-06-18,30.09000015258789,31.3799991607666,30.040000915527344,31.01000022888184,29568500.0,0.028015021592072475,-1.6274512737180074,5.11110286949531,38.007376957260846,30.26622742207452,-0.20601211990501156,1.3435730067301002,4.395405816014446,4.710276940491283,45.890710694385696,2.1099987030029297,-2.2415721248175586,-0.9739998817443833,-3.7484652408871924,1.8004654773984257,-2.361232561315788,0.41323279782702116,-1.811208118255614,44.63523388761041,4.355512325881421,1.3872326795714054,6,-0.32000064849853516,2.344999313354492,4.814999580383301,5.2649993896484375,-1.0,4,-0.028580944034245825,3.4444538634341657,29.270000457763672,1.0689671804090852,29.239999771118164,1.8837227870335704,30.18000030517578,-0.028580944034245825
7635,2010-06-21,30.13999938964844,30.540000915527344,29.95000076293945,30.53000068664551,13312700.0,0.0016616562581257543,1.8780372070953737,0.4239144181032232,38.48038539662804,31.707723193340975,-0.26157099911667103,1.117755880738617,4.211590646232974,4.60284524556479,45.58505883789925,0.5900001525878942,-2.279364684369888,-0.7760006904602008,-3.4051603902680974,1.8531590093476957,-2.0905805403641473,0.5385791594437457,-1.737159070258791,46.78112396047457,4.963633893223594,1.314579849903948,6,-0.3699998855590856,1.9250011444091761,4.692499160766598,5.215000152587887,-1.2199993133544957,0,-0.02057063518381186,-1.6274512737180074,30.09000015258789,3.4444538634341657,29.270000457763672,1.0689671804090852,29.239999771118164,-0.02057063518381186
7636,2010-06-22,28.170000076293945,28.940000534057614,28.06999969482422,28.85000038146973,27962000.0,-0.06536162419535718,1.0232563297315604,1.7435847275679521,25.080387692633536,31.773578701558122,1.4817361128587478,2.8752427947943566,6.030182948351737,6.508163717930117,45.66000537445072,2.0699996948242223,-2.1998109224617295,-2.5174999237060547,-5.2706253022202745,0.2356254548081651,-3.894062612963168,-1.1409372344489448,3.2099990844726562,3.02116004847317,-32.62364848069618,1.3765626892571108,6,1.5549993515014648,3.8500003814697266,6.662498474121094,7.184999465942383,0.14999961853027344,1,0.024494161597048647,1.8780372070953737,30.13999938964844,-1.6274512737180074,30.09000015258789,3.4444538634341657,29.270000457763672,0.024494161597048647
7637,2010-06-23,28.1299991607666,28.38999938964844,27.920000076293945,28.20000076293945,14108200.0,-0.0014199827979768376,1.0888911494559632,0.1029434864073364,26.29213767285887,31.10057728916376,1.402746029179717,2.6759755092586204,5.915512679027572,6.488183075022036,45.33256734238812,0.46999931335449574,-1.9881073029409642,-2.3185008049011238,-5.0891156541760125,0.452114044373765,-3.70380822953857,-0.9331933802636776,3.1838000106811535,6.069339307488937,-26.575272039681757,1.3853074246374453,6,1.5200004577636719,3.8150014877319336,6.672499656677246,7.225000381469727,0.42000007629394887,2,0.045503047452299494,1.0232563297315604,28.170000076293945,1.8780372070953737,30.13999938964844,-1.6274512737180074,30.09000015258789,0.045503047452299494
7638,2010-06-24,27.59000015258789,28.25,27.54999923706055,28.11000061035156,10875900.0,-0.019196552587596782,-1.3333269755288262,7.428407945287921,29.50819750991198,31.37588317864506,1.7558531402740591,3.0303149808313137,6.292343903186378,6.9591823239330495,45.31615472601275,0.7000007629394496,-1.907227354189228,-2.6419998168945327,-5.59890859370136,0.31490895991229806,-4.120454205297946,-1.163545428491119,3.5880470550537105,1.0444103478893498,-33.331936529962434,1.4784543884034147,6,1.8749990463256836,3.789999008178711,7.212498664855957,7.7649993896484375,1.539999008178711,3,0.09242476342724348,1.0888911494559632,28.1299991607666,1.0232563297315604,28.170000076293945,1.8780372070953737,30.13999938964844,0.09242476342724348
7639,2010-06-25,26.93000030517578,27.790000915527344,26.88999938964844,27.53000068664551,15867700.0,-0.023921705101919044,-1.6470546986539383,1.1538458716942523,30.193550355972803,31.520520993308672,2.2530259386873155,3.4406330746914797,6.786846797901113,7.53925722303525,45.41146932289813,0.9000015258789027,-1.7655634419114072,-3.031499671936036,-6.161216399889668,0.09821705601759945,-4.5963580359128535,-1.4666413079592182,4.0303640242309555,1.0959150357535308,-34.4708598859299,1.564858363976817,6,2.2049989700317383,3.3899993896484375,8.182498931884766,8.424999237060547,1.8899993896484375,4,0.10954321656742971,-1.3333269755288262,27.59000015258789,1.0888911494559632,28.1299991607666,1.0232563297315604,28.170000076293945,0.10954321656742971
7640,2010-06-28,26.899999618530273,27.290000915527344,26.88999938964844,27.10000038146973,9148400.0,-0.0011140247421290717,-2.6363573311139707,0.3333343929707929,24.128305771658248,30.529946134929975,2.0888224329506464,3.2314940903899796,6.668544307523412,7.522836133784594,45.63693352756932,0.4000015258789027,-1.7795643330617636,-2.8045002937316887,-6.057304425385688,0.44830383792230677,-4.4309023595586865,-1.178098227904691,3.7347355156957995,0.4878157706938517,-34.301614862048346,1.6264020658269982,6,2.234999656677246,3.239999771118171,7.807500839233398,8.42500114440918,1.6000003814697266,0,0.08141266041316286,-1.6470546986539383,26.93000030517578,-1.3333269755288262,27.59000015258789,1.0888911494559632,28.1299991607666,0.08141266041316286
7641,2010-06-29,26.489999771118164,26.70000076293945,26.32999992370605,26.68000030517578,20155900.0,-0.015241630231462078,2.217378324363422,0.9499990463293047,25.44117259319229,29.662298857212303,2.1460282182979604,3.379211977098791,6.91371480016447,7.90224032792031,45.81396837863174,0.5699996948242223,-1.7228016272934248,-2.938000106811522,-6.3003587061872395,0.424358492564199,-4.619179406499381,-1.2568208071236633,3.8451565035416984,7.766984897683828,-28.593215945202047,1.6811792996878603,6,2.364999771118164,3.2750005722045827,8.014999389648438,8.635000228881836,1.7000007629394496,1,0.09173274164483725,-2.6363573311139707,26.899999618530273,-1.6470546986539383,26.93000030517578,-1.3333269755288262,27.59000015258789,0.09173274164483725
7642,2010-06-30,26.70000076293945,26.90999984741211,26.26000022888184,26.46999931335449,11880100.0,0.007927557328643253,-1.0000000000000329,-1.2105305425889674,26.308155411186036,29.271074373478072,1.71856344674827,2.8324275828017953,6.5401829038529335,7.6647896063060195,46.12083555563876,0.6499996185302699,-1.6995274087559835,-2.421999168395999,-5.593069384005336,0.749071047213338,-4.007534276200669,-0.8364640605913287,3.2346398766250317,22.11058214395564,-12.38587595779046,1.585535107804669,6,2.119998931884769,3.0050001144409215,7.804998397827152,8.42499923706055,1.2999992370605504,2,0.06067411556532187,2.217378324363422,26.489999771118164,-2.6363573311139707,26.899999618530273,-1.6470546986539383,26.93000030517578,0.06067411556532187
7643,2010-07-01,26.559999465942386,26.79999923706055,26.38999938964844,26.670000076293945,15035200.0,-0.005243494119722691,1.21622178920124,-0.47826050901007683,27.675850031132953,28.12312693724164,1.602214899269157,2.6524060602106836,6.517780099773045,7.776567748003142,46.93453248360127,0.4099998474121094,-1.770673591137637,-2.2725005149841273,-5.254275943368505,0.7092749134002503,-3.7633882291763143,-0.7816128007919403,2.9336843243401773,19.60778447219453,-12.10482422407285,1.4908877141921886,7,1.8400011062622035,3.1450014114379847,7.760000228881832,8.38000106811523,1.7900009155273438,3,0.0749246916841968,-1.0000000000000329,26.70000076293945,2.217378324363422,26.489999771118164,-2.6363573311139707,26.899999618530273,0.0749246916841968
7644,2010-07-02,26.36000061035156,26.79999923706055,26.26000022888184,26.690000534057614,12016400.0,-0.00753007754564472,-1.0377294663389935,2.999982660563282,26.197603593581704,26.758373403569827,1.3605474582054349,2.634645412949016,6.543577145643486,7.941784454940308,47.00992925321428,0.5399990081787109,-1.7948134258439268,-2.2484993934631383,-5.268149207722939,0.771150420796662,-3.7583243005930385,-0.7386744863332382,2.745641152562918,9.708768427659955,-18.299739095304805,1.5098249071299001,7,1.2399997711181676,3.345000267028812,7.704999923706058,8.51000022888184,1.8599987030029297,4,0.1050834023625653,1.21622178920124,26.559999465942386,-1.0000000000000329,26.70000076293945,2.217378324363422,26.489999771118164,0.1050834023625653
7645,2010-07-06,26.6200008392334,27.31999969482422,26.45000076293945,27.09000015258789,12703100.0,0.009863437893083304,-1.1481469271651263,1.4242406727740369,21.746041116979526,26.38789045071938,0.61321193133044,2.2223834457223575,6.115252277283993,7.653110688840513,46.25477043661443,0.9599990844726598,-1.8029880405786685,-1.819499206542968,-4.889163708197977,1.2501652951120406,-3.354331457370474,-0.28466695571546197,2.1441639395971634,33.96233884245451,12.269124366084263,1.5348322508275052,7,0.7049989700317418,3.0850000381469727,7.444999694824219,8.25,1.1099987030029297,1,0.08264458250310769,-1.0377294663389935,26.36000061035156,1.21622178920124,26.559999465942386,-1.0000000000000329,26.70000076293945,0.08264458250310769
7646,2010-07-07,27.149999618530273,27.149999618530273,26.5,26.690000534057614,10504600.0,0.01990979573959084,1.8260909226610054,-0.9787228861879426,32.258061382306565,27.050770862880235,-0.08570218642377014,1.4966113726653454,5.425097511736382,7.092439057523961,45.564217675535104,0.6499996185302734,-1.9469260967577284,-1.1165003776550293,-4.0584527917859425,1.825452036475884,-2.5874765847204877,0.3544758294104291,1.313665414306442,83.9622488731342,63.48613833516531,1.470976207065457,7,0.10500049591064453,2.5550012588500977,6.910000801086426,7.715001106262207,0.8800010681152379,2,0.04972377165516906,-1.1481469271651263,26.6200008392334,-1.0377294663389935,26.36000061035156,1.21622178920124,26.559999465942386,0.04972377165516906
7647,2010-07-08,28.1200008392334,28.239999771118164,27.35000038146973,27.46999931335449,11703400.0,0.03572748561075789,-1.000000000000008,1.4130496077488233,41.58126184936861,28.392222456153192,-1.1815203001366825,0.4131133033840726,4.328377598424943,6.0988504329222835,44.16569565917284,1.0900001525878906,-2.0989891077140506,-0.060999202728272195,-2.9095398880057957,2.7875414825492513,-1.4852695453670322,1.3632711399104878,-1.860000610351559,93.93944648344555,70.30652515619336,1.4242703426387613,7,-0.8700008392333984,1.5850000381469727,5.629999160766602,6.625,0.049999237060546875,3,0.0024893205097828996,1.8260909226610054,27.149999618530273,-1.1481469271651263,26.6200008392334,-1.0377294663389935,26.36000061035156,0.0024893205097828996
7648,2010-07-09,28.399999618530273,28.40999984741211,28.04999923706055,28.15999984741211,10043300.0,0.009957282039132043,1.7692330264460718,0.3692295503362774,36.56597137884954,29.100269236472826,-1.4913711653154245,0.010804896029714683,3.9126297201296296,5.787232344803314,42.12018123129202,0.36000061035155895,-1.9357360367374845,0.2969995498657241,-2.429240099563952,3.0232391992954,-1.0661202748491156,1.6601193745805638,-2.100399398803706,99.534872992737,75.31342810221,1.3631198247148386,7,-1.0649995803833008,1.3050012588500977,4.9850006103515625,6.345001220703125,-0.2099990844726598,4,-0.01408449379940424,-1.000000000000008,28.1200008392334,1.8260909226610054,27.149999618530273,-1.1481469271651263,26.6200008392334,-0.01408449379940424
7649,2010-07-12,28.13999938964844,28.46999931335449,27.979999542236328,28.35000038146973,11137200.0,-0.009154937759653703,1.1777822989120137,-0.8750049670584682,34.61538461538461,30.265500219109093,-1.1641000621796813,0.17419970349461877,4.009461424178323,6.01202403555261,39.98417560707951,0.4899997711181605,-1.8006784797414923,0.10399932861328409,-2.544506858224924,2.7525055154514924,-1.2202537648058183,1.4282524220323864,-1.7559831848144505,83.66335839012142,59.72219580597455,1.324253093419104,7,-0.774999618530277,0.9900007247924769,5.155000686645504,6.605001449584957,0.07999992370604758,0,0.007462721974988318,1.7692330264460718,28.399999618530273,-1.000000000000008,28.1200008392334,1.8260909226610054,27.149999618530273,0.007462721974988318
7650,2010-07-13,29.11000061035156,29.28000068664551,28.36000061035156,28.459999084472656,14322000.0,0.034470548747060015,-1.1647099478507494,-3.0952307426817027,58.54545643703929,33.94375397953654,-1.9977275252999753,-0.8745040806921232,2.9074102156261894,5.004113768100435,37.89585511174555,1.1400012969970703,-1.6579595953334056,1.0955005645751932,-1.5082009483388816,3.699202077489268,-0.20635019188184245,2.397351321032229,-2.6008254190063376,93.88489085234426,64.51749880578652,1.3018507564570367,7,-1.3400001525878835,-0.2900009155273402,3.692499160766605,5.189999580383304,-0.9000015258789027,1,-0.030573729932543703,1.1777822989120137,28.13999938964844,1.7692330264460718,28.399999618530273,-1.000000000000008,28.1200008392334,-0.030573729932543703
7651,2010-07-14,29.6200008392334,29.63999938964844,28.88999938964844,29.040000915527344,15894600.0,0.01751976015763068,1.4193664495765081,0.8923054802399194,62.479073482428134,37.96274487634121,-2.254086885683794,-1.5058129793620978,2.25341192212813,4.456070811834763,35.8571793277025,0.75,-1.4533883054581018,1.6335007667541497,-0.8827225479068446,4.149724081415144,0.37538910942365433,2.891612424084645,-2.889159608264155,99.1267004770038,64.05231584555366,1.2581116573304967,7,-1.6700010299682582,-0.8000011444091797,2.604999542236328,4.114999771118164,-1.460000991821289,2,-0.06380827965722591,-1.1647099478507494,29.11000061035156,1.1777822989120137,28.13999938964844,1.7692330264460718,28.399999618530273,-0.06380827965722591
7652,2010-07-15,29.71999931335449,29.959999084472656,29.36000061035156,29.60000038146973,15238800.0,0.00337604562079008,1.0000000000000118,0.20689473736133498,69.25857953246165,42.58304815426663,-2.1016599849478688,-1.652744354204664,2.0234049587141136,4.319981275401464,33.46930576619253,0.5999984741210973,-1.187189054748064,1.7094992637634228,-0.8655343915917726,4.284532919118618,0.42198243608582686,2.9970160914410187,-2.698242266517326,87.87879663612964,46.49637038436131,1.2875168276775972,7,-1.6099996566772425,-0.8999996185302699,2.505001068115238,4.015001296997074,-1.269998550415039,3,-0.05686401970909827,1.4193664495765081,29.6200008392334,-1.1647099478507494,29.11000061035156,1.1777822989120137,28.13999938964844,-0.05686401970909827
7653,2010-07-16,29.209999084472656,29.709999084472656,29.10000038146973,29.68000030517578,12277600.0,-0.017160169605140885,1.3018871998617936,-3.9167117016882504,71.18957552638209,47.5821561468,-1.3144551613120257,-1.2094804497727338,2.3754472542011484,4.790398767240347,30.91775550732499,0.6199989318847585,-0.9046370864387754,1.2024991035461419,-1.366488765871111,3.7714869729633946,-0.08199483116248629,2.48699303825477,-1.8356529931192327,62.12120336387018,14.996616272874476,1.284493934708627,7,-1.0049991607666016,-0.3899993896484375,2.9300012588500977,4.440001487731934,-0.7299995422363281,4,-0.03560421228262034,1.0000000000000118,29.71999931335449,1.4193664495765081,29.6200008392334,-1.1647099478507494,29.11000061035156,-0.03560421228262034
7654,2010-07-19,29.229999542236328,29.459999084472656,29.020000457763672,29.190000534057614,9197100.0,0.0006847127144999909,-1.3157873602738557,-0.08510405168496309,71.69459552671768,53.13199552565979,-0.9884828266196521,-1.3673165047970457,2.2289590854400068,4.718714305500711,30.830942009817186,0.4399986267089844,-0.6200577082574981,1.2654995918273926,-1.1826699438269976,3.713669127481783,0.041414824000199246,2.489584359654586,-1.5453750917085962,54.3749850988247,1.2953450573208514,1.2240847678271947,7,-1.0,-0.4099998474121094,2.315000534057617,3.825000762939453,-1.2799987792968786,0,-0.035579850306735494,1.3018871998617936,29.209999084472656,1.0000000000000118,29.71999931335449,1.4193664495765081,29.6200008392334,-0.035579850306735494
7655,2010-07-20,29.520000457763672,29.79999923706055,29.0,29.0,10533100.0,0.009921345195654352,-2.076917433884766,13.000333794286194,78.85713891269549,58.309670806814125,-0.9206773491801457,-1.7983501032273068,1.8064624583804303,4.3698880963126285,30.635877129550025,0.7999992370605504,-0.31519424447017386,1.5865004539489753,-0.759239287624073,3.9322401955220236,0.41363058316245116,2.7593703247354995,-1.5623310511625483,58.878621289581815,0.06445770474209667,1.172869870786524,7,-0.8650007247924805,-0.7000007629394531,2.0249996185302734,3.5349998474121094,-2.020000457763672,1,-0.04403797846376001,-1.3157873602738557,29.229999542236328,1.3018871998617936,29.209999084472656,1.0000000000000118,29.71999931335449,-0.04403797846376001
7656,2010-07-21,28.86000061035156,29.690000534057614,28.68000030517578,29.690000534057614,11628200.0,-0.022357718061570497,1.4337357149915233,-1.5961522943183069,68.94736454647608,61.3503488842705,0.008263984520684886,-1.142587747392799,2.300998994454556,4.979081933661515,29.324586680283023,1.0100002288818324,0.031863726998601294,0.8920005798339794,-1.4884247247108604,3.272425884378819,-0.2982120724384387,2.0822132321063975,-0.6620516424058529,14.062537252938235,-47.3539515466283,1.1902126522724195,7,0.10999870300293324,-0.0400009155273402,2.6849994659423864,4.194999694824222,-1.720001220703118,2,-0.022522574917956173,-2.076917433884766,29.520000457763672,-1.3157873602738557,29.229999542236328,1.3018871998617936,29.209999084472656,-0.022522574917956173
7657,2010-07-22,29.40999984741211,29.75,29.0,29.149999618530273,10331100.0,0.019057492218599537,-1.6785739830586408,-0.31325331660381606,73.3224303310327,65.43439987895752,-0.37940380200405954,-1.677797275035033,1.5691732867337862,4.378085081888351,27.84149995206895,0.889999389648441,0.4259756520406981,1.3779997825622559,-1.0880525351817099,3.8440521003062216,0.144973623690273,2.6110259414342387,-1.0006048654831687,65.17859271596465,-1.4633613302927557,1.2330261588719822,7,-0.4400005340576172,-0.5900001525878906,2.135000228881836,3.645000457763672,-2.0900001525878906,3,-0.04250255037352513,1.4337357149915233,28.86000061035156,-2.076917433884766,29.520000457763672,-1.3157873602738557,29.229999542236328,-0.04250255037352513
7658,2010-07-23,30.13999938964844,30.25,29.38999938964844,29.489999771118164,7388900.0,0.02482147385323996,-1.0235299397502582,2.4999963320251024,78.46384884605402,70.30645146014302,-0.9349478250672867,-2.326229049676833,0.6491858467269047,3.603689129541177,26.175045459658907,0.860000610351559,0.7361797176846139,1.9804993629455616,-0.6476834828225115,4.608682208713635,0.666407940061525,3.294590785829598,-1.5445319154142538,92.99359033545068,18.358905649937924,1.3140914228840361,7,-0.8349990844726598,-1.3199996948242223,1.1175003051757777,2.91500091552734,-2.9499988555908274,4,-0.05607162113246156,-1.6785739830586408,29.40999984741211,1.4337357149915233,28.86000061035156,-2.076917433884766,29.520000457763672,-0.05607162113246156
7659,2010-07-26,29.8799991607666,30.26000022888184,29.68000030517578,30.059999465942386,8918900.0,-0.008626417854910029,-1.0000065770867574,-0.2769237089443005,74.54818238850626,72.08453212141713,-0.4494352420913792,-1.9329963395805336,0.7351487080412937,3.815414297749143,24.099637420497633,0.5799999237060582,0.9309994860361712,1.572999191284179,-1.0954603339230928,4.241458716491451,0.23876942868054485,2.907228953887813,-1.0528971329251995,75.94929832503378,-3.6719444242643675,1.3342297626036357,7,-0.40999889373779297,-1.0599994659423828,1.0475006103515625,3.085000991821289,-3.0,0,-0.04685407154791754,-1.0235299397502582,30.13999938964844,-1.6785739830586408,29.40999984741211,1.4337357149915233,28.86000061035156,-0.04685407154791754
7660,2010-07-27,29.09000015258789,29.95000076293945,28.96999931335449,29.95000076293945,12343500.0,-0.026439057241206543,1.2790715210872954,4.777773068282851,64.05797566167725,72.25996569688925,0.37708261095287554,-1.0229635079868693,1.353816405018879,4.557802524895877,21.906997210439176,0.9800014495849609,1.1340515875793535,0.6735001564025893,-1.9308220126538593,3.277822325459038,-0.6286609281256368,1.9756612409308154,1.1700000762939489,25.949358684170758,-50.92832890678662,1.3021610845282248,7,0.38000011444091797,-0.6899995803833008,2.0124993324279785,3.7350006103515625,-1.399999618530277,1,-0.03918870346059533,-1.0000065770867574,29.8799991607666,-1.0235299397502582,30.13999938964844,-1.6785739830586408,29.40999984741211,-0.03918870346059533
7661,2010-07-28,28.920000076293945,29.270000457763672,28.5,28.65999984741211,11898800.0,-0.0058439352149272095,-1.6551743415535685,-0.30232563297315646,56.55737243586617,70.84872046393419,0.488741796343664,-0.6973322431474998,1.3363388238711522,4.678879568641918,19.49554839795188,0.7700004577636719,1.3870814949364316,0.38200006484985494,-2.0659296920741923,2.829929821773902,-0.8419648136121687,1.6059649433118786,1.3400001525878942,23.86363759513708,-48.75504944581385,1.2239648784620236,7,0.46000003814697266,-0.6599998474121058,1.997499942779541,3.7099990844726562,-0.6200008392333949,2,-0.04910097069667496,1.2790715210872954,29.09000015258789,-1.0000065770867574,29.8799991607666,-1.0235299397502582,30.13999938964844,-0.04910097069667496
7662,2010-07-29,28.31999969482422,29.170000076293945,28.26000022888184,28.979999542236328,11042600.0,-0.0207469011025887,-1.3333365937634614,-2.538458716942376,49.37694764209227,68.42509514345755,0.9714234011331371,0.0318923595340479,1.7544653935260435,5.229963055507561,17.30540361738723,0.9099998474121058,1.3793681523493433,-0.29900026321411133,-2.5932389753404053,1.9952384489121826,-1.4461196192772583,0.8481190928490356,1.8696005249023457,2.999973297118963,-63.47876531809498,1.147119356063147,7,0.9400005340576207,-0.05999946594237926,2.5525002479553223,4.2649993896484375,-0.020000457763668322,3,-0.0416666778916468,-1.6551743415535685,28.920000076293945,1.2790715210872954,29.09000015258789,-1.0000065770867574,29.8799991607666,-0.0416666778916468
7663,2010-07-30,28.54999923706055,28.709999084472656,28.0,28.1200008392334,7195900.0,0.00812145285009902,-1.119400010817797,-0.6515128746062534,53.208136827652076,66.3710441768947,0.7129295450486914,-0.04361337803846865,1.3540875797908676,4.957475979408226,15.084047471432404,0.7099990844726562,1.3010683701055967,-0.16850070953368856,-2.2494441515750694,1.9124427325076923,-1.208972430554379,0.8719710114870018,1.5238249832153308,24.336246962800917,-38.31768487378122,1.0404717210206897,7,0.5800008773803675,-0.28999900817871094,2.247500896453854,3.9000005722045863,-0.059999465942386365,4,-0.04308229685133158,-1.3333365937634614,28.31999969482422,-1.6551743415535685,28.920000076293945,1.2790715210872954,29.09000015258789,-0.04308229685133158
7664,2010-08-02,29.1299991607666,29.229999542236328,28.82999992370605,29.11000061035156,6968900.0,0.02031523429791049,2.636371517994189,0.046508430068805756,50.16665463977011,63.183212591014104,0.13103226193921813,-0.4273628044803175,0.6746359115953169,4.339845892057319,12.44321453913019,0.6800003051757777,1.1821093166960388,0.27299928665161133,-1.4916962754853813,2.037694848788604,-0.609348494416885,1.1553470677201076,0.7779191218872086,57.94865223863965,-0.7235944157271774,0.8823477810684963,8,9.5367431640625e-07,-0.8699989318847621,1.2925000190734863,3.135000228881836,-0.45999908447265625,0,-0.06659796370065996,-1.119400010817797,28.54999923706055,-1.3333365937634614,28.31999969482422,-1.6551743415535685,28.920000076293945,-0.06659796370065996
7665,2010-08-03,28.81999969482422,29.29999923706055,28.770000457763672,29.059999465942386,5630300.0,-0.010641931852847453,-2.1176559686295837,-12.000858369096758,43.10343523512523,60.31166488975289,0.3702278269946717,0.058927030616125364,0.8669581630853713,4.615299722045037,10.340122485322087,0.5299987792968786,1.0780430965104202,-0.1470001220703132,-1.564738804201287,1.2707385600606607,-0.8558694631358001,0.5618692189951737,0.9352851252172876,63.07693662023476,9.128566174759285,0.7088693410654862,8,0.3100004196166992,-0.5599994659423793,0.9074997901916504,3.114999771118164,-0.10000038146973012,1,-0.06731438426788128,2.636371517994189,29.1299991607666,-1.119400010817797,28.54999923706055,-1.3333365937634614,28.31999969482422,-0.06731438426788128
7666,2010-08-04,28.5,28.93000030517578,28.32999992370605,28.78000068664551,8404700.0,-0.01110338994492377,1.0689671048088334,1.1666706403134388,39.867112897640354,56.594407397153745,0.7082737021003176,0.5114746320605903,1.0747415180981363,4.898701928867794,8.282959741045225,0.6000003814697301,0.9558442854946954,-0.5344998359680169,-1.6928010574012369,0.6238013854652031,-1.1136504466846269,0.044650774748593136,1.114862034438186,38.46156103372477,-10.732391455575765,0.5791506107166092,8,0.630000114440918,-0.2399997711181605,1.137499332427982,3.3050003051757884,0.45999908447265625,2,-0.02842103389271533,-2.1176559686295837,28.81999969482422,2.636371517994189,29.1299991607666,-1.119400010817797,28.54999923706055,-0.02842103389271533
7667,2010-08-05,28.190000534057614,28.45000076293945,28.07999992370605,28.399999618530273,8516800.0,-0.010877174243592469,1.3870916138559581,0.7499948910429797,41.23712252425562,52.45810447250947,0.9242072966104011,0.8716786012893571,1.2611283779569824,5.166097648527018,7.5661517398637965,0.42000007629394887,0.7512767645428191,-0.8479992866516142,-1.9950337996008933,0.299035226297665,-1.4215165431262555,-0.2744820301769728,1.2956725376255172,14.615434274194419,-31.582453851942255,0.5735172564746401,8,0.9399995803833043,0.06999969482422586,1.1199994087219238,3.329998970031742,0.8699989318847727,3,0.0039020468577162237,1.0689671048088334,28.5,-2.1176559686295837,28.81999969482422,2.636371517994189,29.1299991607666,0.0039020468577162237
7668,2010-08-06,28.0,28.10000038146973,27.520000457763672,28.0,9723400.0,-0.0067399975330991735,4.799977111903547,-0.0,39.73288830638847,48.589738463385274,0.8702407655679139,1.0858476403941637,1.354675393475354,5.306528237816146,7.186337166218665,0.6700000762939418,0.6361020451111514,-1.0179998397827141,-2.2242919586399026,0.18829227907447432,-1.6211458992113066,-0.4148537803541217,1.366819225948479,26.966284910933137,-17.44554559093969,0.6031460594285935,8,0.7350006103515625,0.2600002288818395,1.262500286102295,3.484999656677246,1.2199993133544886,4,0.010714258466448134,1.3870916138559581,28.190000534057614,1.0689671048088334,28.5,-2.1176559686295837,28.81999969482422,0.010714258466448134
7669,2010-08-09,28.35000038146973,28.559999465942386,27.85000038146973,28.06999969482422,6185300.0,0.012500013623918838,1.0285721292312349,100.0,40.330573614074225,45.95336045809606,0.31333717782172954,0.7930465843129291,0.8967599365492269,4.908968897822543,6.513093172144053,0.7099990844726562,0.4365704610328507,-0.6784995079040499,-1.8559232500875567,0.49892423427945687,-1.2672113789958033,-0.08978763681229651,0.8321369676602686,46.629241174756224,3.8801700462509885,0.5887118710917535,8,0.05999946594237926,-0.09000015258789062,0.7025003433227504,3.134999275207516,0.8599987030029261,0,0.004938250009334677,4.799977111903547,28.0,1.3870916138559581,28.190000534057614,1.0689671048088334,28.5,0.004938250009334677
7670,2010-08-10,28.21999931335449,28.440000534057614,27.8700008392334,28.20000076293945,7653700.0,-0.00458557553319161,1.47825419926773,0.07142321918787929,44.20288528020585,44.58063966302269,0.34302299313870677,0.8990468672858647,0.9247816820899111,4.984743396602671,6.708645959737726,0.5699996948242152,0.10379144792753436,-0.7640005111694386,-1.9945311946846154,0.46653017234573824,-1.379265852927027,-0.14873516941185017,0.795924346638877,49.645314279684726,3.132608790848167,0.6152653417575885,8,0.19000053405762074,0.1350011825561559,0.4325013160705602,3.2650003433227575,0.9000015258789098,1,0.015946164914557803,1.0285721292312349,28.35000038146973,4.799977111903547,28.0,1.3870916138559581,28.190000534057614,0.015946164914557803
7671,2010-08-11,27.729999542236328,27.95000076293945,27.670000076293945,27.81999969482422,8709000.0,-0.017363564246660967,-1.6666848319709018,-4.5003338102050545,34.615379241056814,42.94046539624097,0.722441941396486,1.307214051689268,1.3056504709448618,5.421747242526756,7.353485335613493,0.5499992370605433,-0.21251609425704743,-1.1595002174377456,-2.471942019393733,0.15294158451824202,-1.8157211184157411,-0.50327931645975,1.1363317975340692,20.19223891765191,-22.96962103404338,0.656220900977994,8,0.6800003051757812,0.6500005722045898,0.7850008010864258,3.755000114440918,1.4799995422363281,2,0.03570139875445233,1.47825419926773,28.21999931335449,1.0285721292312349,28.35000038146973,4.799977111903547,28.0,0.03570139875445233
7672,2010-08-12,28.03000068664551,28.13999938964844,27.60000038146973,27.61000061035156,7373000.0,0.0108186494540774,-1.4545379670289575,-4.666659602424527,29.02586068621318,40.25354582496998,0.4212805519480156,0.9213487661100181,0.8719640270506126,5.057182872137528,8.053050445324097,0.5399990081787109,-0.3985798941121388,-0.7749991416931117,-2.0798964699136953,0.5298981865274719,-1.4274478058034035,-0.1225504775828199,0.7016975649242134,49.03853031311743,11.676903851619045,0.6524486641102927,8,0.379999160766598,0.7749996185302734,0.44999980926513317,3.4549989700317347,1.2099990844726527,3,0.03317867909543892,-1.6666848319709018,27.729999542236328,1.47825419926773,28.21999931335449,1.0285721292312349,28.35000038146973,0.03317867909543892
7673,2010-08-13,28.170000076293945,28.31999969482422,27.899999618530273,27.989999771118164,7032400.0,0.004994626693503257,-1.3333298012122239,0.4285720773293418,32.58656682673896,38.30020273463319,0.24776478962217752,0.7372389855459431,0.6123017040490168,4.843517972922427,8.645772483500252,0.4200000762939453,-0.5084274137263307,-0.5829998016357436,-1.902745895035924,0.7367462917644367,-1.242872848335832,0.07687324506434479,0.4405283958951749,59.37502483529197,25.783496147408172,0.6598730467000895,8,0.23999977111816406,0.7200002670288086,0.30750036239624023,3.314999580383301,1.5499992370605433,4,0.03159387246141354,-1.4545379670289575,28.03000068664551,-1.6666848319709018,27.729999542236328,1.47825419926773,28.21999931335449,0.03159387246141354
7674,2010-08-16,28.190000534057614,28.29999923706055,27.82999992370605,28.04999923706055,6454500.0,0.0007099913989883078,1.6111167036658192,0.7777836646462539,39.13044279499277,37.85875913017402,0.08985208052879301,0.6696635069403918,0.5190827362845951,4.757363659523836,9.217797099980496,0.4699993133544993,-0.5228017449405726,-0.5109993934631376,-1.8335627738618214,0.8115639869355462,-1.1722810836624795,0.1502822967362043,0.3114751366889621,70.23810064441099,34.20598944397867,0.6612816901993419,8,0.03499984741211293,0.6999998092651403,0.32999992370605824,3.2949991226196325,1.6000003814697301,0,0.036537735359475576,-1.3333298012122239,28.170000076293945,-1.4545379670289575,28.03000068664551,-1.6666848319709018,27.729999542236328,0.036537735359475576
7675,2010-08-17,28.21999931335449,28.59000015258789,28.04999923706055,28.20000076293945,8938100.0,0.001064163842800614,-2.3749888241851873,0.1428454653206432,41.2499904632568,38.0124121930203,-0.038227208667560575,0.5663134537969761,0.4417842870005302,4.64586440583734,9.788504417574787,0.5400009155273402,-0.5862547731226329,-0.4160005569458036,-1.696187679417978,0.8641865655263707,-1.056094118181889,0.22409300429028178,-0.6999988555908168,62.62616921461481,24.019838843315824,0.6400935612360871,8,-0.16499900817870738,0.6700010299682653,0.02750062942505238,3.2650003433227575,1.2900009155273509,1,0.035081495223483916,1.6111167036658192,28.190000534057614,-1.3333298012122239,28.170000076293945,-1.4545379670289575,28.03000068664551,0.035081495223483916
7676,2010-08-18,28.209999084472656,28.34000015258789,28.10000038146973,28.25,8618200.0,-0.00035436673016142617,1.1818039950062098,-2.0001907486886026,48.38708775258387,38.80685277394566,-0.08234961641285565,0.5534985357589193,0.3837282740836976,4.566133726779633,10.298007144530338,0.2399997711181605,-0.6760443786874752,-0.39350070953369,-1.682715143078159,0.8957137240107791,-1.0381079263059227,0.2511065072385428,-0.6685986328125004,61.616044851602325,17.741296343186832,0.6446072167722342,8,-0.154998779296875,0.6800012588500977,0.08500099182128906,3.27500057220459,2.1500015258789027,2,0.03225812776653458,-2.3749888241851873,28.21999931335449,1.6111167036658192,28.190000534057614,-1.3333298012122239,28.170000076293945,0.03225812776653458
7677,2010-08-19,28.15999984741211,28.32999992370605,27.90999984741211,28.15999984741211,7392900.0,-0.0017723941397810306,1.4705875753122186,-0.0,43.96285688978115,39.27684928321151,-0.04140800346563012,0.5323428350876149,0.38883270215814036,4.514023330588813,10.988431449757915,0.42000007629394176,-0.7004665221217188,-0.38099994659423686,-1.626030124276923,0.8640302310884493,-1.00351503543558,0.24151514224710624,-0.5976274017333978,43.42102951621147,-2.8043707070368313,0.6225150888413424,8,-0.06499958038330078,0.7300004959106445,0.22499990463256836,3.3249998092651367,2.1900005340576207,3,0.037286904927204434,1.1818039950062098,28.209999084472656,-2.3749888241851873,28.21999931335449,1.6111167036658192,28.190000534057614,0.037286904927204434
7678,2010-08-20,28.45000076293945,28.59000015258789,27.940000534057614,27.940000534057614,7600900.0,0.010298328021972392,-1.5490169679154324,100.0,38.4354034982324,39.066274825895746,-0.2915198923973641,0.11514319979140808,0.05219027722550251,4.123680242269987,11.32595526447569,0.649999618530277,-0.6708335376136176,-0.006499099731449576,-0.9982176537944092,0.98521945433151,-0.5023583767629312,0.489360177300032,-0.8670757631225534,81.57903322550087,35.31486584012464,0.49585927703148025,8,-0.355000495910641,0.43999958038330433,0.01499891281128285,3.0349988937377965,5.360000610351566,4,0.027767978453196118,1.4705875753122186,28.15999984741211,1.1818039950062098,28.209999084472656,-2.3749888241851873,28.21999931335449,0.027767978453196118
7679,2010-08-23,28.479999542236328,28.85000038146973,28.459999084472656,28.540000915527344,6688800.0,0.0010544386113322535,-6.799847415601826,-0.11764969875124819,43.60901932158617,39.00028971938245,-0.33652861835416914,-0.02647518970405116,-0.009588882555910061,3.997764165468638,11.536773595440364,0.39999961853028054,-0.6287787922674184,0.09349966049194336,-0.6388870746220618,0.8258863956059486,-0.27269370706505924,0.45969302804894596,-0.8769330393640118,60.63823095543886,15.819136191134504,0.36619336755700216,8,-0.254999160766598,0.4100008010864258,0.032500267028808594,3.005000114440918,5.150001525878906,0,0.043539318505929625,-1.5490169679154324,28.45000076293945,1.4705875753122186,28.15999984741211,1.1818039950062098,28.209999084472656,0.043539318505929625
7680,2010-08-24,27.95000076293945,28.270000457763672,27.770000457763672,28.059999465942386,6781700.0,-0.018609507999144514,-1.1276626828723901,1.8332697565008496,40.41812819248407,39.64503960287437,0.16890539175849995,0.4360976196809432,0.4798813219967677,4.417251643146006,12.090447405868481,0.7099990844726562,-0.569679157354809,-0.3794991493225126,-1.056721492603117,0.29772319395809177,-0.7181103209628148,-0.04088797768221042,-0.2970569049232381,16.666696101060843,-27.76041731067327,0.3386111716403014,8,0.27499961853028054,0.9399995803833043,0.5749988555908239,3.5349988937377965,5.54999923706055,1,0.06583184623836069,-6.799847415601826,28.479999542236328,-1.5490169679154324,28.45000076293945,1.4705875753122186,28.15999984741211,0.06583184623836069
7681,2010-08-25,27.5,27.88999938964844,27.32999992370605,27.76000022888184,7565000.0,-0.016100205747977325,1.153850103987468,2.3636663140918843,38.538197980238394,40.70196596887717,0.6513456767041461,0.8161029824762593,0.862656600768176,4.751725038287098,12.371483293815723,0.6200008392333984,-0.5509732816100978,-0.7584999084472663,-1.4718393693109135,-0.045160447583619145,-1.1151696388790882,-0.4018301780154445,1.3500003814697301,11.184212177413668,-35.484873023993345,0.3566697304318234,8,0.5900001525878906,1.2950000762939453,1.237499713897705,3.984999656677246,6.180000305175781,2,0.07309091741388518,-1.1276626828723901,27.95000076293945,-6.799847415601826,28.479999542236328,-1.5490169679154324,28.45000076293945,0.07309091741388518
7682,2010-08-26,27.13999938964844,27.670000076293945,26.989999771118164,27.670000076293945,7558800.0,-0.013090931285511198,1.5660355630090006,2.0384623849172456,36.47797912233185,41.13434511283194,0.974278918515342,1.1417040073978377,1.180166107601483,4.999797917021549,12.560060036159227,0.6800003051757812,-0.5670025350865018,-1.0595005035400362,-1.9294301784155756,-0.18957082866449682,-1.4944653409778041,-0.6245356661022683,1.6796009826660168,8.064492973576227,-39.3991948976615,0.4349648374377692,8,0.7800006866455043,1.485000610351559,1.7550001144409144,4.345000267028805,5.970001220703114,3,0.11864411544280551,1.153850103987468,27.5,-1.1276626828723901,27.95000076293945,-6.799847415601826,28.479999542236328,0.11864411544280551
7683,2010-08-27,27.31999969482422,27.36000061035156,26.81999969482422,27.270000457763672,8188300.0,0.006632288475453496,7.307638134922199,-0.09433806091271975,32.89035534345885,40.441002062661504,0.7387094374746468,0.9115669953365391,0.9579230839037294,4.7175202312504965,12.570526003861385,0.5400009155273402,-0.47750074676038423,-0.81800022125244,-1.75492909587825,0.11892865337337,-1.2864646585653468,-0.3495357839395332,1.4264166534423879,24.63053354066734,-21.991131933271138,0.46846443731290544,8,0.5150003433227539,1.2200002670288086,1.5749998092651367,4.164999961853027,6.659999847412109,4,0.11090778625519326,1.5660355630090006,27.13999938964844,1.153850103987468,27.5,-1.1276626828723901,27.95000076293945,0.11090778625519326
7684,2010-08-30,27.190000534057614,27.5,27.190000534057614,27.3799991607666,4421200.0,-0.00475838807535689,-2.2631758588149413,-3.8000305180438643,32.8903761851231,39.51215603175776,0.795607844895482,0.9368047657312637,1.0168628857325714,4.742489742534566,13.157255199258412,0.30999946594238637,-0.38405526276505597,-0.8509994506835987,-1.7566751501388183,0.054676248771620806,-1.3038373004112103,-0.3981616009559872,1.4408308150024496,25.517285831169232,-19.865907743009537,0.4528378497276104,8,0.644999504089359,1.3499994277954137,1.8724994659423864,4.2949991226196325,6.870000839233402,0,0.24347189073944042,7.307638134922199,27.31999969482422,1.5660355630090006,27.13999938964844,1.153850103987468,27.5,0.24347189073944042
7685,2010-08-31,26.8799991607666,27.170000076293945,26.770000457763672,27.10000038146973,8897500.0,-0.011401300742995946,1.2222163353537066,1.157909530788842,34.98232501086777,38.02273794934486,1.000783981550594,1.1531360140183793,1.2491256955367191,4.941079749524839,14.016266993486024,0.42000007629394176,-0.33333841270678377,-1.0640007972717278,-2.0318070530161663,-0.09619454152728935,-1.5479039251439453,-0.5800976693995104,1.6421822890393116,9.821322134461363,-37.14770309420332,0.4839031278722187,8,0.9300012588500977,1.480001449584961,2.265000820159912,4.6050004959106445,6.989999771118171,1,0.25111615022669986,-2.2631758588149413,27.190000534057614,7.307638134922199,27.31999969482422,1.5660355630090006,27.13999938964844,0.25111615022669986
7686,2010-09-01,27.690000534057614,27.86000061035156,27.04999923706055,27.059999465942386,7359400.0,0.030133980601951382,-1.4923060671150445,-2.863625329449221,44.91017758899709,38.127995804813295,0.12210435568207245,0.2944359851082332,0.4327039271383377,4.027237845388999,14.0818676236223,0.9800014495849574,-0.3165215102134411,-0.21349945068359588,-1.150645983078686,0.7236470817114942,-0.6820727168811409,0.25507381551394914,0.6920064363849185,84.40366490863971,36.139218005592255,0.4685732661975456,9,0.11999988555908558,0.34499931335449574,1.2449998855590856,3.7949991226196325,6.2899990081787145,2,0.20982301747507437,1.2222163353537066,26.8799991607666,-2.2631758588149413,27.190000534057614,7.307638134922199,27.31999969482422,0.20982301747507437
7687,2010-09-02,28.29999923706055,28.43000030517578,27.479999542236328,27.649999618530273,7621100.0,0.022029566314116344,1.0879097385679821,1.0317436769986428,51.70602597098331,39.60250941289673,-0.5207046625555947,-0.32348458071522046,-0.17546976102816458,3.3160511593495094,13.629557123371013,0.9500007629394531,-0.300883484037481,0.390999317169193,-0.5544809358132454,1.3364795701516314,-0.08174080932202799,0.863739443660414,-1.5299987792968786,92.16860963463951,43.43788426534732,0.4727401264912197,9,-0.4899988174438512,-0.26499938964844105,0.5200009346008265,2.81500148773193,5.45000076293945,3,0.19010604993479285,-1.4923060671150445,27.690000534057614,1.2222163353537066,26.8799991607666,-2.2631758588149413,27.190000534057614,0.19010604993479285
7688,2010-09-03,28.29999923706055,28.95000076293945,28.229999542236328,28.65999984741211,7388600.0,0.0,-1.8800048828124858,-0.5538474178885847,51.45117060407619,40.47385955539562,-0.6081762437311546,-0.31606166300541716,-0.15619867292004486,3.2143149518042406,12.638179071042984,0.7200012207031214,-0.3225216893163143,0.37599935531616424,-0.5849520143980129,1.3369507250303414,-0.10447632954092612,0.8564750401732546,-1.4967987823486375,70.18342041807703,23.174662039855903,0.48047568485708886,9,-0.4399986267089879,-0.26499938964844105,0.46000099182128906,2.81500148773193,5.740001678466793,4,0.16996471741921537,1.0879097385679821,28.29999923706055,-1.4923060671150445,27.690000534057614,1.2222163353537066,26.8799991607666,0.16996471741921537
7689,2010-09-07,28.489999771118164,28.71999931335449,28.1200008392334,28.15999984741211,6092600.0,0.006713799971018952,-1.9268365300966996,-0.916664900606121,53.41772665333298,41.918259384378835,-0.8902258235197493,-0.5217883824744121,-0.3030459449669429,2.926961345429561,12.161643790807023,0.5999984741210902,-0.3199896019265793,0.558999919891356,-0.4169401395912331,1.534939979373945,0.07102989015006145,1.0469699496326506,-1.6009273040771497,78.89904002631803,32.4668186848172,0.48797002974129366,9,-0.6299991607666016,-0.4549999237060547,0.2050004005432129,2.6250009536743164,6.30999946594239,1,0.19269918621353144,-1.8800048828124858,28.29999923706055,1.0879097385679821,28.29999923706055,-1.4923060671150445,27.690000534057614,0.19269918621353144
7690,2010-09-08,28.670000076293945,28.8700008392334,28.520000457763672,28.53000068664551,5224800.0,0.006318017080444438,-3.375008940705243,0.42424067277402616,55.58253517136275,43.8120746278371,-1.0698610102270933,-0.7023574224127813,-0.43594448230935967,2.660044923435777,11.723799320708121,0.3800010681152344,-0.31845106810236956,0.7165001869201646,-0.30708030463572555,1.7400806784760547,0.20470994114221952,1.2282904326981097,-1.6984904774169927,85.2631335905911,39.068158741123085,0.5117902457779442,9,-0.8099994659423828,-0.6350002288818359,0.02500009536743164,2.064999580383301,5.820001602172859,2,0.18800143992513774,-1.9268365300966996,28.489999771118164,-1.8800048828124858,28.29999923706055,1.0879097385679821,28.29999923706055,0.18800143992513774
7691,2010-09-09,28.71999931335449,28.959999084472656,28.70000076293945,28.85000038146973,5409600.0,0.0017439566420471841,-2.05883672919837,-0.9285831062671043,56.796108639222744,46.06964457415831,-1.0377327948043948,-0.7108301510611916,-0.4240722768844414,2.518226785632894,11.099999394588126,0.28999900817871094,-0.3420857328554874,0.7169994354247997,-0.35564803619287133,1.7896469070424708,0.1806756996159642,1.2533231712336352,-1.6693500679150368,83.78379423310362,35.6996733149215,0.536323735808835,9,-0.8549995422363246,-0.8549995422363246,-0.02499914169311168,1.2850008010864293,5.860002517700206,3,0.17931753975131848,-3.375008940705243,28.670000076293945,-1.9268365300966996,28.489999771118164,-1.8800048828124858,28.29999923706055,0.17931753975131848
7692,2010-09-10,28.959999084472656,29.1200008392334,28.729999542236328,28.76000022888184,4359700.0,0.008356538191369944,-2.0000073359498223,-1.5384400950731008,56.265336115157055,48.66686465990256,-1.1090437071840462,-0.9250101674580868,-0.6049061274994401,2.187989232655873,10.78236415370338,0.4000015258789098,-0.307748573218948,0.9104992866516106,-0.24454397331759736,2.0655425466208186,0.3329776566670084,1.4880209166362128,-1.794788848691212,83.99982452392578,38.493922888331866,0.5775216299846038,9,-1.014998435974121,-1.014998435974121,-0.2649989128112793,0.8650007247924876,5.450000762939453,4,0.17334256272318815,-2.05883672919837,28.71999931335449,-3.375008940705243,28.670000076293945,-1.9268365300966996,28.489999771118164,0.17334256272318815
7693,2010-09-13,29.059999465942386,29.32999992370605,28.95000076293945,29.26000022888184,4620700.0,0.0034530519554936134,1.235288177809785,-1.0000095367977517,57.0048278019473,51.34624817288302,-1.0462982569728752,-1.0065201237490982,-0.6388453514186132,2.000450252122679,10.79333882071159,0.37999916076660156,-0.2230531818798127,0.965999698638921,-0.2740408563331975,2.2060402536110395,0.34597942115286173,1.5860199761249802,-1.7384059818847852,77.68589569790149,32.68573852826039,0.6200202774860588,9,-1.009999275207523,-1.009999275207523,-0.3649992942810094,0.6700010299682582,4.570001602172848,0,0.16139024846005867,-2.0000073359498223,28.959999084472656,-2.05883672919837,28.71999931335449,-3.375008940705243,28.670000076293945,0.16139024846005867
7694,2010-09-14,29.21999931335449,29.420000076293945,29.020000457763672,29.06999969482422,5103000.0,0.005505844815985483,-2.20002136246767,-0.74999523164659,66.84347153423087,54.88637556436781,-0.9924244730902352,-1.144054846451784,-0.7231152437853545,1.749919690567662,10.763693658241854,0.39999961853027344,-0.08581252732903621,1.074499607086178,-0.26397491356908986,2.412974127741446,0.4052623467585441,1.743736867413812,-1.6975651853320421,77.77768358768152,27.987579364879565,0.6692372603276333,9,-0.9849996566772425,-1.12499904632568,-0.7224988937377894,0.48500156402588246,4.809999465942386,1,0.16495556863240446,1.235288177809785,29.059999465942386,-2.0000073359498223,28.959999084472656,-2.05883672919837,28.71999931335449,0.16495556863240446
7695,2010-09-15,29.209999084472656,29.3799991607666,28.88999938964844,29.229999542236328,6387400.0,-0.0003422391894876142,2.0625014901175183,-0.13333672418397377,75.67564781084621,58.30476114457326,-0.6896837912146196,-1.1131555411081067,-0.6443217426344106,1.671605410699545,11.078729415418028,0.4899997711181605,0.06215900057655688,1.0149993896484375,-0.4057710061881288,2.435769785485004,0.3046141917301526,1.7253845875667224,-1.4598570426576316,70.83316776471787,15.492138215797915,0.7103851979182834,9,-0.7599992752075195,-1.1149988174438477,-0.8749990463256836,0.49500179290771484,4.88999938964843,2,0.1913728287502552,-2.20002136246767,29.21999931335449,1.235288177809785,29.059999465942386,-2.0000073359498223,28.959999084472656,0.1913728287502552
7696,2010-09-16,29.1200008392334,29.1299991607666,28.82999992370605,28.989999771118164,5004500.0,-0.003081076619653067,3.00005086340637,-6.499904634751097,82.35297050901913,61.70997720435502,-0.41963745170106037,-1.0029062229358523,-0.5022437031789764,1.6745836724036778,11.375865262462964,0.3799991607666051,0.2327971338662067,0.8795010566711419,-0.600349037784845,2.359351151127129,0.13957600944315018,1.6194261038991336,-1.1694758332809023,56.521883353282156,-4.601055568381867,0.7399250472279926,9,-0.35000038146972656,-1.0250005722045898,-0.7375006675720215,0.5850000381469727,4.94999885559082,3,0.18440936416452303,2.0625014901175183,29.209999084472656,-2.20002136246767,29.21999931335449,1.235288177809785,29.059999465942386,0.18440936416452303
7697,2010-09-17,29.209999084472656,29.31999969482422,28.96999931335449,29.18000030517578,7284000.0,0.003090598991947857,1.800003051757841,0.23075794477537487,81.81819933287701,65.08409150755512,-0.41010420944891024,-1.0648007328926425,-0.5693134170104734,1.5098193361742283,11.535353766887619,0.3500003814697301,0.43633695427331887,0.916999340057373,-0.6240608672261665,2.4580595473409126,0.14646923641560505,1.687529443699141,-1.0831370700791858,64.40662076099979,-1.2773235148424646,0.770530103641769,9,-0.4399986267089844,-1.1149988174438477,-0.8149991035461426,0.49500179290771484,5.229999542236328,4,0.18384125008194907,3.00005086340637,29.1200008392334,2.0625014901175183,29.209999084472656,-2.20002136246767,29.21999931335449,0.18384125008194907
7698,2010-09-20,29.239999771118164,29.34000015258789,29.190000534057614,29.25,10141600.0,0.0010270690717499864,-1.727297948708945,-0.33335452695829093,85.71428571428591,68.67259806988321,-0.3271463759803197,-1.0883841079785874,-0.584590803554832,1.3996778385105415,12.112883133189849,0.149999618530277,0.5655450602940206,0.907500076293946,-0.6899696981244787,2.5049698507123708,0.10876518908473543,1.7062349635031566,-0.9579611892966362,69.49148158924145,-1.2206771726516905,0.7987348872092115,9,-0.26999950408935547,-1.1449995040893555,-0.6324996948242188,0.46500110626220703,4.8999996185302805,0,0.17681258949258338,1.800003051757841,29.209999084472656,3.00005086340637,29.1200008392334,2.0625014901175183,29.209999084472656,0.17681258949258338
7699,2010-09-21,29.71999931335449,29.940000534057614,29.149999618530273,29.209999084472656,8589700.0,0.016415853146156456,-1.5079427552444475,-50.99885561701281,96.71057337213296,73.24238009219101,-0.6865166231126203,-1.5502025129156216,-1.035603979654205,0.8308170934286956,13.382503366802725,0.7900009155273402,0.6426483954889051,1.325499629974363,-0.38810475817628287,3.039104018125009,0.4686974358990419,2.1823018240496843,-1.3014053521962694,80.1800811052306,1.6927042157473267,0.8568021940753222,9,-0.39999866485595703,-1.364998817443844,-1.069999217987057,-0.014998435974117541,4.230001449584957,1,0.13156130030608093,-1.727297948708945,29.239999771118164,1.800003051757841,29.209999084472656,3.00005086340637,29.1200008392334,0.13156130030608093
7700,2010-09-22,29.790000915527344,30.0,29.63999938964844,29.709999084472656,6767700.0,0.002355370248659394,-2.2727146622278442,0.15686626500166534,95.65223520787237,77.55972748870765,-0.6492099473040582,-1.5550144089422773,-1.106478977698437,0.6829555134914784,13.838324651420466,0.36000061035155895,0.7321164764653219,1.3035012245178237,-0.5045890367508008,3.111591485786448,0.39945609388351144,2.207546355152136,-1.1584100341632109,82.05136147188622,4.134216281264571,0.9040451306343127,9,-0.4250011444091797,-1.4050006866455078,-1.2325005531311035,-0.08500003814697266,4.349998474121101,2,0.14232956473524405,-1.5079427552444475,29.71999931335449,-1.727297948708945,29.239999771118164,1.800003051757841,29.209999084472656,0.14232956473524405
7701,2010-09-23,29.51000022888184,29.90999984741211,29.459999084472656,29.540000915527344,5509800.0,-0.009399149984569477,-5.9229302073093795,-0.3749999999999556,80.71069577585085,80.27587856211805,-0.2741976714831438,-1.17705694787022,-0.8470646740365986,0.8751730636864075,13.68991945895544,0.4500007629394531,0.7995846580612493,0.9230005264282255,-0.877643862959335,2.723644915815786,0.022678331734447,1.823322721122004,-0.6594638885359672,52.42723840175453,-22.708698899982288,0.9003221946937798,9,-0.09500026702881215,-1.1250000000000036,-1.037499904632572,-0.3800001144409215,4.370000839233395,3,0.1555404340779012,-2.2727146622278442,29.790000915527344,-1.5079427552444475,29.71999931335449,-1.727297948708945,29.239999771118164,0.1555404340779012
7702,2010-09-24,30.36000061035156,30.5,29.76000022888184,29.920000076293945,7320800.0,0.028803808027009437,1.0555568801044706,-14.666348782505274,86.52485099682664,83.55588113932687,-1.0110456835509112,-1.8692937349416567,-1.711422549333701,-0.05073506645669923,13.422098603699956,0.9899997711181605,0.8706948136163888,1.612000846862788,-0.21943936593427438,3.4434410596598504,0.6962807404642568,2.527720953261319,-1.3255500844610246,89.62967777119991,13.29443734276795,0.9157201063985321,9,-0.6950006484985316,-1.725000381469723,-1.8875002861022914,-1.5400009155273402,3.689998626708995,4,0.1222002308922121,-5.9229302073093795,29.51000022888184,-2.2727146622278442,29.790000915527344,-1.5079427552444475,29.71999931335449,0.1222002308922121
7703,2010-09-27,30.35000038146973,30.790000915527344,30.170000076293945,30.290000915527344,8678500.0,-0.00032938829646855794,-3.1333231608460967,0.13636225708428354,85.22729243129248,85.59852790566705,-0.8926913772016221,-1.7082366340303246,-1.699750691093893,-0.12705163241766826,13.073959957789011,0.6200008392333984,0.9408209208008458,1.4505005836486866,-0.3848539369786863,3.2858551042760595,0.5328233233350019,2.3681778439623713,-1.0517509502394908,73.17072036081447,-2.722890240538618,0.9176772603136861,9,-0.5399999618530309,-1.5699996948242223,-1.8575000762939489,-1.5300006866455114,4.140001296997074,0,0.13476106075228955,1.0555568801044706,30.36000061035156,-5.9229302073093795,29.51000022888184,-2.2727146622278442,29.790000915527344,0.13476106075228955
7704,2010-09-28,33.810001373291016,34.11999893188477,32.75,33.09999847412109,31775700.0,0.1140033261394553,1.0601518423867882,11.833486982229129,93.41217255705554,87.56925287746809,-4.060091605089021,-4.897976465757601,-5.118484847538088,-3.637041142996665,13.714748967411117,3.7699985504150426,1.094001013973628,4.579501533508299,1.8650211834266486,7.29398188358995,3.222261358467474,5.936741708549125,-4.213401645201355,93.34769165784606,17.869293985468346,1.3572401750408263,9,-2.3350019454956055,-3.3650016784667933,-5.317501068115234,-4.990001678466797,1.3699989318847656,1,0.009760366842756829,-3.1333231608460967,30.35000038146973,1.0555568801044706,30.36000061035156,-5.9229302073093795,29.51000022888184,0.009760366842756829
7705,2010-09-29,33.630001068115234,33.810001373291016,33.25,33.259998321533196,9120100.0,-0.005323877487860007,-1.8718064087014359,0.5211285010450126,90.57851922307577,88.48320273458549,-3.561733310216404,-4.412590277187132,-4.907807520140889,-3.5119366295008625,13.947424834790079,0.5600013732910156,1.251103408431046,4.0620011329650865,0.9314202791521566,7.192581986778013,2.4967107060586216,5.627291559871551,-3.460000991821289,89.48502403832366,14.435205642482927,1.5652904269064636,9,-2.0850019454956055,-3.185001373291012,-5.072500705718994,-4.810001373291016,2.3199996948242188,2,0.009515304331274788,1.0601518423867882,33.810001373291016,-3.1333231608460967,30.35000038146973,1.0555568801044706,30.36000061035156,0.009515304331274788
7706,2010-09-30,33.5,33.86999893188477,33.400001525878906,33.639999389648445,7314500.0,-0.0038656278318851545,-1.7647204021183436,-0.3783739200363028,88.21548021495893,89.19401172148349,-3.067691631162333,-4.031708744354461,-4.726730536824075,-3.4493216321417712,15.298258917708768,0.4699974060058665,1.3697878056060695,3.641500091552736,0.18352726402874708,7.099472919076728,1.9125136777907414,5.37048650531473,-2.54000015258789,85.7798367816543,11.372121450445391,1.728986413761996,9,-1.865000724792477,-3.0550003051757777,-4.94249963760376,-4.680000305175781,1.6399993896484446,3,0.019104459392490947,-1.8718064087014359,33.630001068115234,1.0601518423867882,33.810001373291016,-3.1333231608460967,30.35000038146973,0.019104459392490947
7707,2010-10-01,33.68000030517578,33.919998168945305,33.5,33.740001678466804,7045800.0,0.005373143438083039,1.0000181654692932,0.428583106267059,88.37208491816956,89.48932274413723,-2.8462555670798366,-3.9926944352148297,-4.870241064807324,-3.7059256966492597,17.512657233644607,0.4199981689453054,1.4857376934237614,3.5525003433227553,-0.21791654624305323,7.322917232888564,1.667291898539851,5.43770878810566,-2.08800064086914,88.86079103323745,14.253572324935575,1.8852084447829036,10,-2.045001029968258,-3.235000610351559,-5.237500190734863,-4.8600006103515625,1.4099998474121094,4,0.005938264879074673,-1.7647204021183436,33.5,-1.8718064087014359,33.630001068115234,1.0601518423867882,33.810001373291016,0.005938264879074673
7708,2010-10-04,33.110000610351555,33.709999084472656,33.040000915527344,33.650001525878906,9543600.0,-0.01692398128442507,1.0303096859213705,8.999809269501245,80.2488332696068,87.66024051052321,-1.8657716555254744,-3.2083593175704515,-4.293156366530766,-3.2230088619225796,19.543041803006584,0.6699981689453125,1.5985676768276917,2.7420005798339773,-1.1492839404337758,6.633285100101734,0.7963583197000972,4.687642839967854,-1.012401092529288,26.277437301085005,-45.948852157247345,1.945642260133878,10,-1.320001602172841,-2.665000915527333,-4.837500572204583,-4.290000915527337,2.1300010681152415,0,0.028390172436756567,1.0000181654692932,33.68000030517578,-1.7647204021183436,33.5,-1.8718064087014359,33.630001068115234,0.028390172436756567
7709,2010-10-05,33.97999954223633,34.549999237060554,33.84999847412109,33.939998626708984,10942500.0,0.02627601678789393,-5.363607990012203,-0.07407564390567727,82.7160484136827,86.22288642227993,-2.310963893266642,-3.8430056536329893,-5.137432887076066,-4.164579073978736,21.97844436081057,1.4399986267089986,1.7544322467516729,3.3374995231628404,-0.7648131213409997,7.43981216766668,1.2863432009109204,5.38865584541476,-1.4779201416015582,62.25163387960166,-9.731553882675676,2.05115632225192,10,-1.9750003814697266,-3.319999694824215,-5.792499542236328,-5.159999847412109,1.1300010681152273,1,0.01500889179226017,1.0303096859213705,33.110000610351555,1.0000181654692932,33.68000030517578,-1.7647204021183436,33.5,0.01500889179226017
7710,2010-10-06,34.060001373291016,34.09000015258789,33.68000030517578,33.950000762939446,5086200.0,0.0023543799921259545,3.8235795709541334,2.749952317375726,83.92855411797105,86.58042623807106,-1.9238859378837248,-3.6875609104111398,-5.164784412430613,-4.308749360154572,24.26334922034657,0.4099998474121094,1.9269544482781527,3.148001289367677,-1.113788714861407,7.409791293596761,1.0171062872531351,5.278896291482219,-1.1483380053710874,67.54977427577481,-6.125234715402854,2.130895002114541,10,-1.9050016403198171,-3.4000015258789027,-5.872501373291016,-5.240001678466797,1.1499977111816406,2,0.03288311470131178,-5.363607990012203,33.97999954223633,1.0303096859213705,33.110000610351555,1.0000181654692932,33.68000030517578,0.03288311470131178
7711,2010-10-07,33.86999893188477,34.169998168945305,33.779998779296875,34.09000015258789,5512300.0,-0.00557846252922467,1.0526432027627033,-1.9999999999998062,81.57177747625519,86.03008473578532,-1.1738171738606766,-3.259043832396337,-4.917773525998566,-4.1899408070324995,26.57462173265638,0.3899993896484304,2.0359388348931944,2.70049886703492,-1.6254892268125118,7.026486960882348,0.5375048201112023,4.863492913958634,-0.6306683901367194,54.96681714948346,-19.0593343410591,2.1629940469237146,10,-1.5099992752075266,-3.0699996948242188,-5.784998416900642,-5.049999237060554,0.9600028991699219,3,0.061411334415384156,3.8235795709541334,34.060001373291016,-5.363607990012203,33.97999954223633,1.0303096859213705,33.110000610351555,0.061411334415384156
7712,2010-10-08,33.97999954223633,34.049999237060554,33.549999237060554,33.75,6421900.0,0.0032477299622233335,1.7027105048816917,-1.0454466638923905,81.76939874866834,85.64587432660487,-0.8005011464455691,-3.134376624357742,-4.948969319023419,-4.363075212852348,28.67145017427096,0.5,2.2139155128806394,2.5594994544982903,-1.809031894372687,6.928030803369268,0.37523378006279984,4.743765128933781,-0.47853526142577607,62.25163387960166,-11.83803463815881,2.1842656744354887,10,-0.3299999237060547,-2.965000152587887,-6.057499408721924,-5.579998970031738,0.5299987792968679,4,0.0341377240447065,1.0526432027627033,33.86999893188477,3.8235795709541334,34.060001373291016,-5.363607990012203,33.97999954223633,0.0341377240447065
7713,2010-10-11,33.75,34.060001373291016,33.560001373291016,34.009998321533196,4280500.0,-0.0067686740828364345,1.777743634302184,-1.1304297347950532,77.94726676738664,83.92755146108608,-0.04189852029650609,-2.6719929945585896,-4.648627496710709,-4.191960670706852,30.621444117286657,0.5,2.494155953024169,2.0949998855590835,-2.2434236845284516,6.433423455646622,-0.07421189948468765,4.2642116706028546,0.799999237060554,20.000076293944602,-51.11663500542673,2.1692117850437693,10,0.04500007629394531,-2.414999961853024,-5.827499866485596,-5.4899997711181605,0.259998321533196,0,0.039703708224826384,1.7027105048816917,33.97999954223633,1.0526432027627033,33.86999893188477,3.8235795709541334,34.060001373291016,0.039703708224826384
7714,2010-10-12,34.040000915527344,34.139999389648445,33.5,33.61999893188477,6875500.0,0.008592619719328676,1.0645177168382014,-1.6154026732397428,78.60023863652708,82.59663139591403,-0.330610195505308,-2.7219314732742106,-4.882163982529203,-4.506227008436841,32.5826952220293,0.6399993896484446,2.6975246084681537,2.1440007209777825,-2.160256528884844,6.448257970840412,-0.00812790395353602,4.2961293459090975,0.4901983642578216,80.59737183720964,10.415047036716885,2.152128624931315,10,-0.24500083923339844,-2.7050008773803675,-6.092500686645508,-5.780000686645504,-0.03000259399414773,1,0.03525266541318084,1.777743634302184,33.75,1.7027105048816917,33.97999954223633,1.0526432027627033,33.86999893188477,0.03525266541318084
7715,2010-10-13,34.799999237060554,35.18000030517578,34.169998168945305,34.310001373291016,11031700.0,0.022326624591438637,-1.6233676158769492,1.166656070335456,83.43865539491138,82.06587308257541,-1.0138031578879776,-3.206043935929099,-5.565708714909757,-5.292544924623776,35.07704131391808,1.1399993896484375,2.9648747703454106,2.6244990348816017,-1.6713422377177878,6.920340307480991,0.476578398581907,4.7724196711812965,-1.299999237060554,77.38089291147675,4.748079440212393,2.1479206362996948,10,-0.6899986267089915,-2.9499988555908274,-6.852499008178718,-6.5399990081787145,-0.3800010681152486,2,0.008908085634693474,1.0645177168382014,34.040000915527344,1.777743634302184,33.75,1.7027105048816917,33.97999954223633,0.008908085634693474
7716,2010-10-14,34.490001678466804,34.84999847412109,34.06999969482422,34.830001831054695,6127300.0,-0.008907976016953922,3.10532761788147,-0.6938808875048557,78.01899273396205,80.91552950655236,-0.6130772108160798,-2.606761886041703,-5.170967333575767,-5.005188660711433,37.74352334587665,0.7799987792968679,2.777490303130403,2.046001434326179,-2.114886462141385,6.206889330793743,-0.03444251390759945,4.126445382559961,-0.990001678466804,58.92866063278592,-11.076873226407827,2.0804439482337815,10,-0.3800010681152415,-2.550001144409187,-6.542501449584968,-6.2300014495849645,0.26999664306639204,3,0.02087553989466362,-1.6233676158769492,34.799999237060554,1.0645177168382014,34.040000915527344,1.777743634302184,33.75,0.02087553989466362
7717,2010-10-15,34.580001831054695,34.86999893188477,34.310001373291016,34.700000762939446,6055600.0,0.0026094563122065484,1.4347970311398155,0.352937876560898,78.38926129822039,80.70891039862053,-0.6280305721478641,-2.3967078157047084,-5.163436881416416,-5.120251006425505,40.292684780191806,0.5599975585937571,2.6153709830868053,1.8675014495849709,-2.103408196082441,5.838411095252386,-0.11795337324873856,3.8529562724186768,-1.0464018249511824,64.28581159940279,-5.099610698157562,1.9854548228337074,10,-0.24000167846680398,-2.62500190734864,-6.7150020599365305,-6.320001602172855,0.30999755859375,4,0.007229612109953321,3.10532761788147,34.490001678466804,-1.6233676158769492,34.799999237060554,1.0645177168382014,34.040000915527344,0.007229612109953321
7718,2010-10-18,34.40999984741211,34.630001068115234,34.240001678466804,34.549999237060554,4260800.0,-0.004916193598634044,1.5999694827322652,1.1666719649046702,57.21151377324577,77.87507321634975,-0.2841080628785093,-1.9178524024844563,-4.889743638911469,-4.960746731904571,42.90397315730009,0.3899993896484304,2.4794537124730454,1.4389994621276827,-2.2426873688120708,5.120686293067436,-0.401843953342194,3.2798428775975594,-0.8434718353271506,54.16664774456065,-11.684246962950795,1.8408434154698772,10,-0.06999969482421875,-2.4049997329711914,-6.464999198913574,-6.14999961853027,-0.43000030517578125,0,0.0029060876072224406,1.4347970311398155,34.580001831054695,3.10532761788147,34.490001678466804,-1.6233676158769492,34.799999237060554,0.0029060876072224406
7719,2010-10-19,33.630001068115234,34.25,33.400001525878906,33.970001220703125,7396600.0,-0.022667793744716835,-1.1249982118589514,2.4285831062669065,50.0,74.10523386990853,0.4928508963425031,-0.8747559848402489,-4.024262650263463,-4.202594095077359,44.342848687635666,1.0099983215332031,2.3026842094493247,0.46350059509277486,-2.8921310693269433,3.8191322595124966,-1.2143152371170842,2.141316427302634,1.5499992370605469,12.921331458844104,-47.87703475164983,1.6778158322098602,10,0.6599998474121094,-1.6250009536743164,-5.580000877380371,-5.370000839233395,0.6800003051757812,1,0.011299352998779488,1.5999694827322652,34.40999984741211,1.4347970311398155,34.580001831054695,3.10532761788147,34.490001678466804,0.011299352998779488
7720,2010-10-20,34.029998779296875,34.31999969482422,33.650001525878906,33.740001678466804,6341700.0,0.011894073698406116,-1.8510717735193618,-0.8529322667145165,55.268378806355905,71.1826340176975,0.09850903320277382,-0.9916596920109555,-4.328176721586637,-4.617543635470035,45.806103130125614,0.6899986267089844,2.2221092433834144,0.6514984130859389,-2.319670215351536,3.6226670415234175,-0.8340859011328021,2.1370827273046764,1.1144015502929676,42.85703164128268,-14.170744373540735,1.4855843142187388,10,0.26000213623046875,-2.024998664855957,-5.864998817443848,-5.7699985504150355,-0.34999847412109375,2,-0.0005877301933917556,-1.1249982118589514,33.630001068115234,1.5999694827322652,34.40999984741211,1.4347970311398155,34.580001831054695,-0.0005877301933917556
7721,2010-10-21,34.09999847412109,34.630001068115234,33.779998779296875,34.27000045776367,5186000.0,0.002056999627834122,-1.098767525207571,-0.5862195972165974,54.26827566315272,68.12695367486243,0.07215348220776718,-0.7379942318614567,-4.283501763512085,-4.701920558334365,47.7904238271879,0.8500022888183594,2.021646993243678,0.49199819564818625,-1.8670433738318195,2.851039765128192,-0.6875225890918202,1.6715189803881927,1.0095138793945395,47.61892404586916,-5.1598569559204535,1.1795207847400038,10,0.1900024414062571,-2.0949983596801687,-5.827498435974114,-5.839998245239247,0.7000007629394673,3,0.009384155693352048,-1.8510717735193618,34.029998779296875,-1.1249982118589514,33.630001068115234,1.5999694827322652,34.40999984741211,0.009384155693352048
7722,2010-10-22,34.06999969482422,34.34000015258789,33.970001220703125,34.18000030517578,2828500.0,-0.0008797296375140373,-1.387108682811577,0.6470548636822349,60.958900530400115,66.23935742630837,0.1299242789722257,-0.43827095937665206,-4.146483990049436,-4.699393115770373,49.16206428459233,0.3699989318847656,1.7960482368726929,0.2764994621276884,-1.52466117580569,2.077660100061067,-0.6240808568390008,1.1770797810943776,1.0053224421386702,54.47141612159895,-1.591049988383844,0.9005803189666884,10,0.220001220703125,-1.994999885559082,-5.6374993324279785,-5.714999198913574,0.7799987792968679,4,0.020252381358659033,-1.098767525207571,34.09999847412109,-1.8510717735193618,34.029998779296875,-1.1249982118589514,33.630001068115234,0.020252381358659033
7723,2010-10-25,34.439998626708984,34.75,34.139999389648445,34.34999847412109,9125100.0,0.010859962876400342,-1.3921671291691053,-0.8181786655570074,55.92782744971578,63.720200627773785,-0.14740674375379825,-0.5124187359977483,-4.407471297303182,-5.0874861736947885,50.40815550684956,0.6800003051757812,1.6040639745255731,0.4419984817504883,-0.37023922950754695,1.2542361930085235,0.035879626121470665,0.8481173373795059,0.6018170980322282,77.03690935703912,20.858558430563654,0.40611885562901645,10,-0.14999771118164062,-2.274998664855957,-6.007498264312744,-6.059998512268066,1.2299995422363281,0,0.013066224764320289,-1.387108682811577,34.06999969482422,-1.098767525207571,34.09999847412109,-1.8510717735193618,34.029998779296875,0.013066224764320289
7724,2010-10-26,34.139999389648445,34.389999389648445,34.0,34.27000045776367,5299900.0,-0.008710779588355866,1.1081108946005986,-1.4444538634338764,50.97558683611397,60.113193010129635,0.1880438115794476,-0.1965041385615578,-4.000343642585001,-4.783398870972974,49.418868562117005,0.4399986267089844,1.3854632165609218,0.12549934387207884,-0.6840610678205934,0.9350597555647511,-0.2792808619742573,0.530279549718415,0.8689800511155212,44.54532213429205,-9.773490970719621,0.40478020584633506,10,-0.004999160766608668,-1.9749994277954173,-5.607499122619636,-5.624999046325691,1.970001220703118,1,-0.00468658026574631,-1.3921671291691053,34.439998626708984,-1.387108682811577,34.06999969482422,-1.098767525207571,34.09999847412109,-0.00468658026574631
7725,2010-10-27,33.950000762939446,33.990001678466804,33.509998321533196,33.90999984741211,4304700.0,-0.005565279147796587,6.999872846334085,-0.3076968220898122,50.9756342646176,57.10837540242469,0.27355790890435827,0.019707685931841468,-3.704182741237762,-4.576963101134869,48.07465376065072,0.6300010681152486,1.2177582788788257,-0.08049926757813353,-0.8704751485270279,0.7094766133707608,-0.47548720805257716,0.3144886728963101,1.026799119526821,35.484019824093274,-17.978165265307908,0.39498794047444596,10,0.18499946594238992,-1.6300010681152273,-5.112500190734856,-5.435000419616692,2.9099998474121165,2,0.010603846900190783,1.1081108946005986,34.139999389648445,-1.3921671291691053,34.439998626708984,-1.387108682811577,34.06999969482422,0.010603846900190783
7726,2010-10-28,34.139999389648445,34.22999954223633,33.779998779296875,34.080001831054695,4411100.0,0.005596424814116707,2.750039736783768,1.4999046347513632,51.913878873000435,54.16666624406692,0.03206198765758472,-0.12636414736168433,-3.783300069949604,-4.758992849312115,46.71000164373258,0.4500007629394531,1.0138749726483098,0.0774993896484446,-0.6728512449664308,0.82785002426332,-0.2976759276589931,0.4526747069558823,0.8052645256860771,50.806468979478424,-1.4801326230416976,0.37517531730743686,10,-0.06499862670899148,-1.8199996948242259,-5.264999389648445,-5.624999046325691,2.209999084472649,3,-0.0134739042969092,6.999872846334085,33.950000762939446,1.1081108946005986,34.139999389648445,-1.3921671291691053,34.439998626708984,-0.0134739042969092
7727,2010-10-29,33.880001068115234,34.189998626708984,33.61999893188477,34.09999847412109,6886200.0,-0.0076156510305048775,1.8500147820364523,-3.6667726347913363,51.543960211050326,53.53693807048964,0.20374942591016065,0.1574589874960992,-3.411543650006049,-4.480002238207071,45.15180712827368,0.5699996948242116,0.6697810629862175,-0.19249897003173544,-0.9265395087025396,0.5415415686390688,-0.5595192393671411,0.17452129930367022,1.034357599430173,29.838890785980794,-25.435740352943974,0.36702026933540316,10,0.19499969482421875,-1.4100008010864258,-4.980000972747803,-5.3650007247924805,2.3400001525878977,4,0.027154608616914544,2.750039736783768,34.139999389648445,6.999872846334085,33.950000762939446,1.1081108946005986,34.139999389648445,0.027154608616914544
7728,2010-11-01,34.049999237060554,34.59000015258789,33.75,33.959999084472656,7353500.0,0.005017655359677908,-2.2941290867883883,-0.40909642628015164,50.12222932104675,53.5505191061615,-0.02535104205050942,0.06481713947233203,-3.474853143707712,-4.63190248898027,44.444122994436384,0.8400001525878906,0.4090606310222995,-0.06950073242186505,-0.6479369092387088,0.5089354443949787,-0.3587188208302905,0.2197173559865604,0.834072287651523,50.00000000000099,-1.9859042611588578,0.2892180884084222,11,0.07999992370604758,-1.3749990463256907,-4.899999141693122,-5.414999008178718,2.420001983642578,0,0.023494838619256164,1.8500147820364523,33.880001068115234,2.750039736783768,34.139999389648445,6.999872846334085,33.950000762939446,0.023494838619256164
7729,2010-11-02,34.490001678466804,34.68000030517578,34.31999969482422,34.380001068115234,9199800.0,0.012922245264761933,-2.1303944007695623,1.2222269317170171,45.888614562674576,52.50832307908581,-0.3693773867560779,-0.3531229719447424,-3.8018214519715343,-5.043400461765451,43.28290465253766,0.6300010681152273,0.13286150280085707,0.34500160217285725,-0.25220258380328886,0.9422057881490034,0.046399509184787746,0.6436036951609267,0.3643884462686131,83.76082866821716,33.54193372495626,0.2986020929880727,11,-0.3600025177002024,-0.5250015258789134,-5.1950011253357005,-5.710000991821296,1.8799972534179688,1,0.034212711889057834,-2.2941290867883883,34.049999237060554,1.8500147820364523,33.880001068115234,2.750039736783768,34.139999389648445,0.034212711889057834
7730,2010-11-03,35.18000030517578,35.52000045776367,34.290000915527344,34.330001831054695,9881600.0,0.0200057579915911,-1.645159437886084,7.727215980024405,58.313256334480684,52.957765375900024,-0.9824034630533376,-1.0065165129692133,-4.351351523418639,-5.701550979355659,42.5864931629922,1.2299995422363281,0.10349615391710643,0.9790002822876005,0.22570830664407993,1.732292257931121,0.6023542944658402,1.3556462701093608,-1.779998779296875,82.10526949810664,31.625396899576202,0.37664598782175873,11,-0.6650009155273438,-0.8999996185302734,-4.220000743865967,-4.735000610351559,1.25,2,0.026435483146910466,-2.1303944007695623,34.490001678466804,-2.2941290867883883,34.049999237060554,1.8500147820364523,33.880001068115234,0.026435483146910466
7731,2010-11-04,35.95000076293945,36.0,35.29999923706055,35.38999938964844,8391800.0,0.02188744886538241,1.121214923561541,0.6588263277414314,64.18221178641116,53.31591107101236,-1.6342418258562006,-1.6998508744038432,-4.954532706920126,-6.445121450045249,41.93002238699378,0.8199996948242188,0.1936544094496142,1.645000648498538,0.5759623902793933,2.7140389067176827,1.1104815193889692,2.179519777608107,-2.50759925842285,97.89919266296202,47.13469503429485,0.5345191291095723,11,-1.1950016021728516,-1.4300003051757812,-4.955001354217529,-5.505001068115231,0.48999786376952414,3,0.025312929849787835,-1.645159437886084,35.18000030517578,-2.1303944007695623,34.490001678466804,-2.2941290867883883,34.049999237060554,0.025312929849787835
7732,2010-11-05,35.139999389648445,36.150001525878906,35.009998321533196,35.79999923706055,8376200.0,-0.022531331185006054,-1.478262492069985,-1.1785682658837346,56.67276879892608,53.398682332035726,-0.7336505570974836,-0.8416407261872436,-3.9720792227618915,-5.598122757375329,41.45090374597565,1.1400032043457102,0.2095888378152182,0.7769992828369183,-0.34247632030675135,1.896474885980588,0.2172614812650835,1.3367370844087532,-1.5952939453125055,57.91660441296644,7.269232461659392,0.5597378015718344,11,-0.3099994659423899,-0.5449981689453196,-4.099999904632572,-4.694999694824222,1.6100006103515554,4,0.03443366834061723,1.121214923561541,35.95000076293945,-1.645159437886084,35.18000030517578,-2.1303944007695623,34.490001678466804,0.03443366834061723
7733,2010-11-08,35.09000015258789,35.20000076293945,34.830001831054695,35.040000915527344,5501500.0,-0.0014228582222253205,1.7407281820878548,-0.07575643730312483,65.40086595415912,55.00149112292963,-0.6501192429597751,-0.7231827120189465,-3.752456117024977,-5.511520365392094,40.829490512909985,0.3699989318847585,0.23033678472779684,0.6600000381469755,-0.4653819216966397,1.7853819979905907,0.09730905822516434,1.2226910180687867,-1.3889769433593742,43.01069755613346,-11.896171520991565,0.5626909799218092,11,-0.26000022888183594,-0.4949989318847656,-4.050000667572018,-4.645000457763668,2.0400009155273366,0,0.03220293711032962,-1.478262492069985,35.139999389648445,1.121214923561541,35.95000076293945,-1.645159437886084,35.18000030517578,0.03220293711032962
7734,2010-11-09,35.2400016784668,35.36000061035156,35.0,35.09000015258789,5321600.0,0.004274765609194375,-1.181809774818514,3.0000762951094835,63.47443767124738,56.39024705699961,-0.7014401787931774,-0.820754176804698,-3.7234025639825816,-5.636767939414469,40.16875879405578,0.3600006103515625,0.22796638408064496,0.7500015258789077,-0.4150875564021774,1.9150906081599928,0.16745698473836512,1.3325460670194502,-1.3920397702392577,51.075293075301275,-5.1345568489926166,0.5825445411405413,11,-0.35500144958496094,-0.4650001525878906,-4.1225023269653285,-4.795001983642575,2.4799995422363352,1,0.034903504076389424,1.7407281820878548,35.09000015258789,-1.478262492069985,35.139999389648445,1.121214923561541,35.95000076293945,0.034903504076389424
7735,2010-11-10,35.110000610351555,35.189998626708984,34.580001831054695,34.959999084472656,5413900.0,-0.0036890199183695627,2.9354941917699877,0.9999999999999526,61.09893574031185,57.41080893114532,-0.4353730581092563,-0.7023475115989228,-3.4021715130571657,-5.483315907557632,38.60368431586016,0.6599998474121023,0.2288654866294877,0.6045003890991154,-0.5859264072993184,1.7949271854975493,0.009286990899894931,1.1997137872983359,-1.1239163250649327,33.757890593488504,-22.56629617424101,0.595213398199218,11,-0.22500038146971946,-0.33499908447264914,-3.7775011062622,-4.4500007629394425,2.470001220703132,2,0.03588716319081264,-1.181809774818514,35.2400016784668,1.7407281820878548,35.09000015258789,-1.478262492069985,35.139999389648445,0.03588716319081264
7736,2010-11-11,35.209999084472656,35.22999954223633,34.700000762939446,34.939998626708984,3993200.0,0.0028481478889983425,2.419331815664846,1.7999847413662415,62.337668771633034,58.610109882321176,-0.4108340302564244,-0.785935199726012,-3.3319480257345475,-5.5275885808534895,37.14720029689816,0.5299987792968821,0.282496061122842,0.6684989929199219,-0.562799801784152,1.8997977876239958,0.05284959556788493,1.2841483902719588,-1.0940797647504965,40.12722139340929,-15.752567173477338,0.6156493973520384,11,-0.2599983215332031,-0.43499755859375,-3.8024992942809988,-4.549999237060543,2.069999694824226,3,0.03464928294306979,2.9354941917699877,35.110000610351555,-1.181809774818514,35.2400016784668,1.7407281820878548,35.09000015258789,0.03464928294306979
7737,2010-11-12,34.830001831054695,35.169998168945305,34.439998626708984,34.939998626708984,5531200.0,-0.010792310800869509,1.5614204161396712,-0.4073948487545478,54.21170363962187,59.06449591771841,0.13197049740245603,-0.40712159588642294,-2.8022998941173256,-5.092870752197626,35.44386008367722,0.7700004577636719,0.34860129335008594,0.2760017395019574,-0.9620004965720028,1.5140039755759176,-0.34299937853501916,0.8950028575389339,-0.5920375789631294,42.39156124441868,-10.365361520192401,0.6190011180369799,11,0.3899993896484304,-0.055000305175788355,-3.2500023841857946,-4.170001983642582,1.999999999999993,4,0.04622442466307297,2.419331815664846,35.209999084472656,2.9354941917699877,35.110000610351555,-1.181809774818514,35.2400016784668,0.04622442466307297
7738,2010-11-15,34.509998321533196,34.970001220703125,34.459999084472656,34.759998321533196,4300200.0,-0.009187582334152511,-1.9143106267031156,2.272793480145803,53.97848509683163,59.96337042151364,0.585677077178218,-0.08352468609297858,-2.333278498211392,-4.710829693673979,33.784172516454944,0.5100021362304688,0.3946684347222984,-0.04900169372559304,-1.2853618353638225,1.1873584479126364,-0.6671817645447078,0.5691783770935217,-0.1573118330143899,7.6086460756378775,-44.27905207206692,0.618180070819113,11,0.710002899169929,0.26500320434571023,-2.1774988174438406,-3.849998474121083,4.340000152587898,0,0.06490877390362293,1.5614204161396712,34.830001831054695,2.419331815664846,35.209999084472656,2.9354941917699877,35.110000610351555,0.06490877390362293
7739,2010-11-16,34.009998321533196,34.59999847412109,33.889999389648445,34.419998168945305,7368200.0,-0.01448855474698807,-1.1846202602220093,1.6399993896484375,50.604814210365205,59.10687685216748,1.129172770306262,0.47052761638398266,-1.693123451732994,-4.1405314871090795,33.19808349078025,0.709999084472642,0.45649360908056735,-0.5680015563964886,-1.7549418350776804,0.6189387222847031,-1.1614716957370845,0.025468582944107254,2.1400032043457102,8.955143150767762,-43.14829617236431,0.5934701393405964,11,1.0100021362304759,0.7650032043457102,-1.444998264312737,-3.349998474121083,5.180000305175781,1,0.09173780948429577,-1.9143106267031156,34.509998321533196,1.5614204161396712,34.830001831054695,2.419331815664846,35.209999084472656,0.09173780948429577
7740,2010-11-17,34.009998321533196,34.299999237060554,33.830001831054695,33.900001525878906,5744700.0,0.0,-2.7600366216527656,-0.26828496729591955,48.63730549644228,57.37966504217094,1.0568987779874561,0.4942951761294694,-1.5558815474459635,-4.069040573841331,32.4899686030644,0.4699974060058594,0.5199375812578353,-0.5670015335083107,-1.7559178806643416,0.6219148136477202,-1.1614597070863297,0.02745664006970827,2.094803161621101,12.856913196420857,-37.782573574059356,0.594458173578017,11,0.9800033569336009,0.7650032043457102,-1.444998264312737,-3.349998474121083,4.95000076293946,2,0.10908565369792966,-1.1846202602220093,34.009998321533196,-1.9143106267031156,34.509998321533196,1.5614204161396712,34.830001831054695,0.10908565369792966
7741,2010-11-18,34.419998168945305,34.540000915527344,34.380001068115234,34.389999389648445,6527700.0,0.012055273967847224,-5.400579887074622,0.27272411999295243,55.48777320238269,57.24799886477723,0.45487985043006773,0.11541551675453121,-1.8226574972187848,-4.397893060463275,31.597426710891312,0.5300025939941477,0.5857950902334466,-0.17300167083740803,-1.3433573616509378,0.9973540199761217,-0.7581795162441765,0.4121761745693604,1.5938113281250068,44.02969778405279,-8.859191427826914,0.5851778454067655,11,0.1750030517578196,0.35500335693360086,-1.4399976730346609,-3.444997787475579,5.050003051757827,3,0.0918072001805168,-2.7600366216527656,34.009998321533196,-1.1846202602220093,34.009998321533196,-1.9143106267031156,34.509998321533196,0.0918072001805168
7742,2010-11-19,34.759998321533196,34.790000915527344,34.259998321533196,34.400001525878906,6418000.0,0.009877982878414127,1.523809956312874,12.000381485254685,56.974445295485005,56.31172990270232,0.06180764587494281,-0.17944125620795148,-2.0202670478662057,-4.657298060994702,30.764089523574096,0.5300025939941477,0.5470468599410268,0.13249855041502911,-1.013366651575474,1.2783637524055322,-0.44043405058022245,0.7054311514102807,1.1664588688964912,81.57868319256795,27.154318461250732,0.5729326009952507,11,-0.16499710083007102,0.01500320434571023,-1.7349977493286062,-3.7849979400634695,4.720001220703132,4,0.07249713979999228,-5.400579887074622,34.419998168945305,-2.7600366216527656,34.009998321533196,-1.1846202602220093,34.009998321533196,0.07249713979999228
7743,2010-11-22,34.889999389648445,35.189998626708984,34.459999084472656,34.65999984741211,4910100.0,0.003739961864000385,-1.3174549351805318,0.638893304087093,54.184074206196215,55.27946729547441,-0.11124569913993554,-0.28880817408522574,-2.0066549089236005,-4.70289438775216,29.715827834824935,0.7299995422363281,0.40352397282207164,0.23999958038330504,-0.908033783942237,1.388032944708847,-0.334017101779466,0.8140162625460761,0.9525995864062438,77.94118059548727,26.102933826118473,0.5740166821627695,11,-0.3599987030029368,-0.11499786376953836,-1.742499351501472,-3.914999008178718,4.350002288818352,0,0.055603395681967926,1.523809956312874,34.759998321533196,-5.400579887074622,34.419998168945305,-2.7600366216527656,34.009998321533196,0.055603395681967926
7744,2010-11-23,33.97999954223633,34.560001373291016,33.830001831054695,34.549999237060554,7145800.0,-0.02608196799459117,1.4745580799917,-2.478264475146323,38.00000152587785,52.71291904942619,0.67188248837126,0.6414792613768512,-0.9658132014186478,-3.709731098625113,28.509688731441194,1.05999755859375,0.3282671692855388,-0.6620002746582045,-1.8271004789661802,0.5030999296497711,-1.2445503768121924,-0.07945017250421671,1.7820955480183613,11.02926945570266,-35.45278021527086,0.5825501021539881,11,0.5500011444091797,0.7950019836425781,-0.8074994087219238,-3.0049991607666016,4.979999542236328,1,0.14331957026166142,-1.3174549351805318,34.889999389648445,1.523809956312874,34.759998321533196,-5.400579887074622,34.419998168945305,0.14331957026166142
7745,2010-11-24,34.310001373291016,34.34999847412109,34.029998779296875,34.080001831054695,5088700.0,0.009711649072993822,1.0645558249142164,-0.4035081848723574,32.017571011010915,49.34401929824596,0.24190582438978936,0.35819549605999157,-1.1581184599657064,-3.957957714052945,28.10212181667446,0.3699989318847585,0.21186500681066178,-0.34999847412109375,-1.4806999855527323,0.7807030373105448,-0.915349229836913,0.21535228159472553,1.3748099865956718,35.29416714584205,-4.490470192348667,0.5653507557158208,11,0.1999988555908203,0.5199985504150391,-1.1625008583068848,-3.335000991821289,5.009998321533203,2,0.14223249950717998,1.4745580799917,33.97999954223633,-1.3174549351805318,34.889999389648445,1.523809956312874,34.759998321533196,0.14223249950717998
7746,2010-11-26,33.68000030517578,34.080001831054695,33.630001068115234,33.889999389648445,2139100.0,-0.01836202398422715,-1.9032535932270591,-0.913041314912238,33.333362364482696,47.02420360100828,0.7063312068042293,1.0034131261529637,-0.3920011254307667,-3.257477226979425,27.23308349456132,0.6800003051757812,0.07448628920258926,-0.9569995880126925,-2.1492753183619016,0.2352761423365166,-1.553137453187297,-0.36086172283808793,1.9306186735576247,3.2050843147227983,-32.8696626193505,0.5961378651746054,11,0.7299995422363281,1.1499996185302734,-0.5324997901916504,-2.7049999237060547,5.970001220703125,4,0.1567695585348754,1.0645558249142164,34.310001373291016,1.4745580799917,33.97999954223633,-1.3174549351805318,34.889999389648445,0.1567695585348754
7747,2010-11-29,34.799999237060554,34.970001220703125,33.380001068115234,33.470001220703125,10110900.0,0.03325412475464429,-1.1059628079234634,-6.3333514986374215,47.33944337664128,46.286532298764904,-0.4675377427084726,-0.04651263099163572,-1.3629642392341026,-4.3152566335256495,26.96961591356819,1.5900001525878906,-0.023398534747457234,0.11699943542480895,-1.0221071826617703,1.2561060535113882,-0.4525538736184771,0.686552744468095,0.6917826670357599,78.45304333164766,41.468801324949965,0.5695533090432887,11,-0.5149993896484446,-0.03499794006348367,-1.6524987220764231,-3.8249988555908274,5.400001525878899,0,0.13419546224211465,-1.9032535932270591,33.68000030517578,1.0645558249142164,34.310001373291016,1.4745580799917,33.97999954223633,0.13419546224211465
7748,2010-11-30,34.84999847412109,35.0,34.360000610351555,34.459999084472656,6333800.0,0.0014367597171462965,-1.1695029224641522,0.2932330611413637,46.355111799103106,45.814343141958,-0.5187926201404736,-0.03531558000506152,-1.2612410267621499,-4.306584719364423,26.318444091255387,0.6399993896484446,-0.14379772492690535,0.12699871063231427,-0.9740655943778265,1.228063015642455,-0.4235334418727561,0.6775308631373846,0.4728409630967434,90.7406404457072,53.2445701991305,0.5505321525050711,11,-0.5649986267089773,-0.08499717712401633,-1.6674981117248464,-3.87499809265136,5.470001220703132,1,0.13285512972269964,-1.1059628079234634,34.799999237060554,-1.9032535932270591,33.68000030517578,1.0645558249142164,34.310001373291016,0.13285512972269964
7749,2010-12-01,35.66999816894531,35.779998779296875,35.2400016784668,35.279998779296875,8395600.0,0.023529404038084678,-1.2978913364608866,1.0000000000000182,54.63574067641397,46.48083593973263,-1.2053096069503226,-0.8035802067626889,-1.9323358030899982,-5.058397901306904,25.82485015003224,0.9300003051757884,-0.17469609712118483,0.8879985809326172,-0.2846301038994028,2.060627265764637,0.3016842385166072,1.4743129233486272,-2.289997100830078,95.41663686431586,55.074606306865064,0.5863143424160094,12,-1.0899982452392578,-0.9049968719482422,-2.442497730255127,-4.694997787475586,4.410003662109375,2,0.10008420781556326,-1.1695029224641522,34.84999847412109,-1.1059628079234634,34.799999237060554,-1.9032535932270591,33.68000030517578,0.10008420781556326
7750,2010-12-02,36.11000061035156,36.36999893188477,35.61000061035156,35.61999893188477,7137400.0,0.012335364844210162,-1.9803953834531631,1.2564165264681535,57.053298096240276,46.65478315016126,-1.470766971569617,-1.2335834561937986,-2.217507068464627,-5.442451147905594,24.771937084856845,0.7599983215332102,-0.1684740736438215,1.281501007080081,-0.02382918066400208,2.586831194824164,0.628835913208043,1.934166100952119,-2.681999588012694,91.30439774945437,48.831114901264215,0.65266509387204,12,-1.2350006103515625,-1.2350006103515625,-2.960000514984131,-5.135000228881836,4.840000152587891,3,0.07892546180971527,-1.2978913364608866,35.66999816894531,-1.1695029224641522,34.84999847412109,-1.1059628079234634,34.799999237060554,0.07892546180971527
7751,2010-12-03,36.86000061035156,37.27000045776367,36.22000122070313,36.310001373291016,12252000.0,0.020769869491084947,-1.8767120424320383,1.1224435777066903,65.03701099874866,47.55062378385721,-2.0542839979311154,-2.01523516472092,-2.7917419034187674,-6.1397159819131275,23.546589256183015,1.1599998474121094,-0.07921849297226657,1.9860010147094727,0.4696835035253457,3.5023185258935996,1.2278422591174092,2.744159770301536,-3.314319671630855,89.46015651048307,45.035984166446795,0.758158755592063,12,-1.5349998474121094,-1.5349998474121094,-3.632500648498535,-5.885000228881836,3.970001220703125,4,0.06673898653658195,-1.9803953834531631,36.11000061035156,-1.2978913364608866,35.66999816894531,-1.1695029224641522,34.84999847412109,0.06673898653658195
7752,2010-12-06,36.349998474121094,36.70000076293945,36.20000076293945,36.68000030517578,5369300.0,-0.013836194459726725,1.702682640163309,-0.6000041614936988,63.25647329906705,48.55866812750953,-1.4472113809082785,-1.4861296590992126,-2.135679219807443,-5.5810056299199715,22.762278550588217,0.6599998474121094,0.022461597512041465,1.415498924255374,-0.23603313541564575,3.0670309839263936,0.5897328944198605,2.2412649540908873,-2.580858364257807,68.3848099009097,18.506304277322997,0.8257660298355113,12,-1.0249977111816406,-1.0249977111816406,-3.152498245239258,-5.374998092651367,4.850002288818359,0,0.09078413178221201,-1.8767120424320383,36.86000061035156,-1.9803953834531631,36.11000061035156,-1.2978913364608866,35.66999816894531,0.09078413178221201
7753,2010-12-07,36.22000122070313,36.650001525878906,36.11000061035156,36.52999877929688,9965200.0,-0.0035762657187045077,-1.037743997236083,0.9393813288944375,66.81888674767917,51.76076648548745,-1.2390081144736271,-1.3356124859558562,-1.8577981597810336,-5.394418343496518,22.198319240039982,0.5400009155273438,0.05934085292762603,1.2290016174316492,-0.5194045844476491,2.9774078193109474,0.35479851649200356,2.1032047183712947,-2.2408094899658195,48.27586854883602,-6.499126797337986,0.8742031009396478,12,-0.895000457763679,-0.895000457763679,-2.9475007057190012,-5.2450008392334055,5.419998168945305,1,0.1098840256239797,1.702682640163309,36.349998474121094,-1.8767120424320383,36.86000061035156,-1.9803953834531631,36.11000061035156,0.1098840256239797
7754,2010-12-08,36.47000122070313,36.560001373291016,35.91999816894531,36.290000915527344,5407300.0,0.006902263709949841,2.555567329292587,-0.5806507186454256,68.03520258996562,55.76272554981575,-1.2277701261244474,-1.5691925850072508,-2.0655035265712414,-5.586119409778711,21.357078619267224,0.6400032043457031,0.07314000273439802,1.4175016403198342,-0.45024053614976367,3.285243816789432,0.4836305520850317,2.3513727285546366,-2.2933609663442382,51.80727044597535,-7.928451886692727,0.9338710882347996,12,-1.145000457763679,-1.145000457763679,-3.0675015449523997,-5.4950008392334055,4.969997406005845,2,0.10556617343723951,-1.037743997236083,36.22000122070313,1.702682640163309,36.349998474121094,-1.8767120424320383,36.86000061035156,0.10556617343723951
7755,2010-12-09,36.36999893188477,36.97999954223633,36.02999877929688,36.97000122070313,6329100.0,-0.002742042376505105,2.064523869586398,-3.3333403975754203,64.97695069435053,59.27867980868996,-0.8994098986472991,-1.4439884478020062,-1.9176937805250347,-5.4324383211318334,21.318205358761524,0.950000762939446,0.0996819845053949,1.2544994354248118,-0.7041954772051682,3.2131943480547918,0.2751519791098218,2.2338468917398018,-2.0077570653215915,33.33333333333386,-27.21637122530587,0.9793474563149887,12,-1.0449981689453196,-1.0449981689453196,-2.3224992752075266,-5.394998550415046,5.600002288818359,3,0.10200723145794321,2.555567329292587,36.47000122070313,-1.037743997236083,36.22000122070313,1.702682640163309,36.349998474121094,0.10200723145794321
7756,2010-12-10,36.43000030517578,36.66999816894531,36.15999984741211,36.38000106811523,4984900.0,0.0016497491078673043,-1.0816186717113918,-0.08333174388221444,63.40288973700667,61.063507182063894,-0.5903862994043365,-1.4839889402319102,-1.9240138250074281,-5.427328716037589,21.238714432257723,0.5099983215332031,0.3077006527779389,1.2535007476806612,-0.7916665685309638,3.2986680638922863,0.23091708957485224,2.27608440578647,-1.8932929231405708,48.1133467447359,-9.37248319488966,1.022583658105811,12,-0.6149997711181641,-1.1049995422363281,-2.0325002670288086,-5.284999847412109,4.849998474121101,4,0.1240735772687187,2.064523869586398,36.36999893188477,2.555567329292587,36.47000122070313,-1.037743997236083,36.22000122070313,0.1240735772687187
7757,2010-12-13,36.43999862670898,36.7599983215332,36.18000030517578,36.66999816894531,5404700.0,0.0002744529632017212,1.829259669330753,-4.600061036087075,62.68410895666535,62.877840199570805,-0.38362882014152433,-1.4410703608438666,-1.8849106792865271,-5.380278819536517,21.629005545729296,0.5799980163574219,0.53836840108481,1.1829992294311467,-0.9303485342168614,3.2963469930791547,0.12632534760714265,2.2396731112551507,-1.739293660130059,49.056583403208705,-5.600464250089132,1.056673881824003,12,-0.1849975585937429,-1.1149978637695241,-1.8024988174438406,-5.054998397827141,5.170001983642585,0,0.12047210125655772,-1.0816186717113918,36.43000030517578,2.064523869586398,36.36999893188477,2.555567329292587,36.47000122070313,0.12047210125655772
7758,2010-12-14,36.75,36.86000061035156,36.540000915527344,36.540000915527344,5244100.0,0.008507173023431625,-2.0476294277929155,-0.9130413149121507,75.13609315882215,65.1556571420606,-0.4422826007400289,-1.6597481637377598,-2.122820371205293,-5.642506178412027,22.069264245682007,0.42000198364258523,0.8368563321217124,1.3810005187988281,-0.8019378184279944,3.5639388560256506,0.2895313501854133,2.472469687412243,-1.8951373039499941,78.30195808876717,17.37751156930218,1.091469168613412,12,-0.3099994659423828,-1.4249992370605469,-2.03749942779541,-5.289999008178711,4.939998626708977,1,0.121088456134407,1.829259669330753,36.43999862670898,-1.0816186717113918,36.43000030517578,2.064523869586398,36.36999893188477,0.121088456134407
7759,2010-12-15,37.13000106811523,37.18999862670898,36.52000045776367,36.52000045776367,7388800.0,0.010340165118781774,-1.1967131100382487,2.904777475022673,75.35968582292415,67.18970022280325,-0.6631389268775791,-1.8909728935486854,-2.452874694958915,-5.967887070886228,23.573568197246477,0.6699981689453054,1.0117120640447936,1.6050014495849538,-0.6146388984676747,3.8246417976375824,0.4951812755586431,2.7148216236112646,-2.1302301063624043,94.82779599259416,29.394705181903433,1.1098201740263136,12,-0.5350017547607351,-1.8050003051757741,-2.4175004959106374,-5.670000076293938,4.36000061035157,2,0.12146507384310579,-2.0476294277929155,36.75,1.829259669330753,36.43999862670898,-1.0816186717113918,36.43000030517578,0.12146507384310579
7760,2010-12-16,37.72000122070313,37.77999877929688,36.83000183105469,37.099998474121094,7539900.0,0.01589011946176755,1.5675667316197774,1.016396928233758,86.59418286759981,69.58494154156449,-1.1183498782616468,-2.307062148515733,-2.987621548911058,-6.48666767926338,25.40417787462114,0.9499969482421946,1.2232637708887708,2.0095014572143626,-0.2955005445149226,4.314503458943648,0.8570004563497235,3.1620024580790016,-2.5840164891896578,96.29644455851916,22.042156546061022,1.1525010008646417,12,-0.8700027465820384,-2.1400012969970774,-2.890000343322761,-6.260000228881843,3.5200004577636648,3,0.09862134903548392,-1.1967131100382487,37.13000106811523,-2.0476294277929155,36.75,1.829259669330753,36.43999862670898,0.09862134903548392
7761,2010-12-17,37.58000183105469,37.77000045776367,37.540000915527344,37.63999938964844,15660300.0,-0.0037115425534929303,-2.285722070844687,-0.09676982710884034,80.61673675675445,71.51385970352976,-0.9671878963327245,-2.0218459271262788,-2.7867311787272087,-6.272825383645078,27.027740180349312,0.22999954223632812,1.328431014154269,1.7115018844604464,-0.6534739156059075,4.0764776845268,0.5290139844272659,2.893989784493627,-2.2324959757185425,87.50017881410447,13.207891241346246,1.1824879000331776,12,-0.7300033569335938,-2.000001907348633,-2.7500009536743164,-6.120000839233398,3.7099990844726562,4,0.11681743416043999,1.5675667316197774,37.72000122070313,-1.1967131100382487,37.13000106811523,-2.0476294277929155,36.75,0.11681743416043999
7762,2010-12-20,37.27999877929688,37.7599983215332,37.22000122070313,37.58000183105469,6026200.0,-0.007983050482714305,-1.5714259763851577,5.000254323499373,75.36530240381262,72.46346144310013,-0.5826644944223389,-1.605695652030768,-2.4316139589914627,-5.8903939659377045,28.20455513754348,0.539997100830071,1.3823224594219141,1.285498809814463,-1.099246924281573,3.670244543910499,0.09312594276644148,2.4778716768624847,-1.7378934900438807,60.31740745562403,-11.402933906567618,1.192372867048018,12,-0.43000030517578836,-1.6999988555908274,-2.4174976348877024,-5.819997787475593,3.7900009155273366,0,0.10729614085238026,-2.285722070844687,37.58000183105469,1.5675667316197774,37.72000122070313,-1.1967131100382487,37.13000106811523,0.10729614085238026
7763,2010-12-21,36.83000183105469,37.52000045776367,36.77000045776367,37.47000122070313,8179800.0,-0.012070733985433901,1.0270328786613467,2.133309597680762,63.12219615803528,71.91757183955232,-0.041392152651987146,-1.0571048614368195,-1.9231808047787808,-5.363420969892978,28.687543986171093,0.75,1.3008849441609485,0.738501739501956,-1.614694044223377,3.091697523227289,-0.4380961523607141,1.915099631364626,-1.108865062598177,24.603316369008734,-42.29706769047418,1.1765978918626665,12,0.0749969482421946,-1.2500019073486328,-1.8325004577636719,-5.230001449584961,3.529998779296875,1,0.1297854613535867,-1.5714259763851577,37.27999877929688,-2.285722070844687,37.58000183105469,1.5675667316197774,37.72000122070313,0.1297854613535867
7764,2010-12-22,38.849998474121094,40.20000076293945,38.79999923706055,39.75,23618600.0,0.05484649857831836,-1.8000030517578125,1.4062537252938356,72.83331553141275,72.79050126589257,-1.8866881908918955,-2.8391090985083878,-3.869412903051824,-7.303174852221439,30.85427438949162,3.3699989318847656,1.3202561331271738,2.514998435974121,0.07548581594362958,4.954511056004613,1.2952421259588718,3.7347547459893704,-2.964152744797353,60.64133618935132,-3.0410679100066673,1.2197563100152466,12,-0.6699981689453125,-2.05999755859375,-3.852497100830078,-7.034997940063477,1.5900001525878835,2,0.0731016799004427,1.0270328786613467,36.83000183105469,-1.5714259763851577,37.27999877929688,-2.285722070844687,37.58000183105469,0.0731016799004427
7765,2010-12-23,39.18999862670898,39.22000122070313,38.65999984741211,38.790000915527344,5489000.0,0.008751613022954574,1.4347732342623554,-0.4444411477980678,70.84076880819713,73.61693227380263,-1.994329305177878,-2.9457994601609627,-4.154677580173022,-7.555190711838648,33.06373452993439,0.5600013732910227,1.3445095487699206,2.6109987258911076,0.051065242011326006,5.170932209770889,1.3310319839512204,3.890965467830995,-2.872737394023666,70.55387619918257,9.713634327552377,1.279966741939889,12,-0.9999980926513601,-2.3999977111816335,-4.292497634887688,-7.054997444152825,3.040000915527351,3,0.058688520856193804,-1.8000030517578125,38.849998474121094,1.0270328786613467,36.83000183105469,-1.5714259763851577,37.27999877929688,0.058688520856193804
7766,2010-12-27,38.959999084472656,39.290000915527344,38.77000045776367,38.959999084472656,3339800.0,-0.005868832617911157,-1.7368642961832674,0.0,74.57628823319814,74.93828552675072,-1.5284402030792918,-2.4242462019211217,-3.8614929734785335,-7.232541596111332,36.01553407942245,0.5200004577636719,1.338912891379863,2.116999244689943,-0.2671157936213433,4.501114283001229,0.9249417255343033,3.3090567638455823,-2.2544638987619336,63.84835078306942,3.79876146888153,1.1920575191556422,12,-0.5999984741210938,-2.1699981689453125,-4.077497482299805,-6.824997901916504,3.010002136230476,0,0.05852162853111631,1.4347732342623554,39.18999862670898,-1.8000030517578125,38.849998474121094,1.0270328786613467,36.83000183105469,0.05852162853111631
7767,2010-12-28,39.47000122070313,39.54999923706055,38.7400016784668,39.099998474121094,7104200.0,0.013090404214966656,2.05660160073703,100.0,78.55886296594261,75.31859328309743,-1.7471702764441375,-2.7051387093615986,-4.303982454534207,-7.641038116963102,38.0979878903936,0.80999755859375,1.3958894967780537,2.3935012817382884,-0.061819913535252624,4.848822477011829,1.1658406841015179,3.621161879375059,-2.4150194772695386,78.71721640564373,16.468711480449088,1.2276605976367707,12,-1.1100006103515696,-2.6800003051757884,-4.7849998474121165,-7.135000228881843,2.8400001525878835,1,0.04611096119930114,-1.7368642961832674,38.959999084472656,1.4347732342623554,39.18999862670898,-1.8000030517578125,38.849998474121094,0.04611096119930114
7768,2010-12-29,39.47999954223633,39.54999923706055,39.20000076293945,39.40999984741211,3313000.0,0.00025331444702247907,2.3333333333333335,0.1891869600181418,77.61465963455902,75.56914592883464,-1.4853992152537359,-2.4775070294300363,-4.239479464288436,-7.545408411525663,40.260068833112776,0.34999847412109375,1.480740373116987,2.171999549865724,-0.2724793588609131,4.616478458592361,0.9497600955024055,3.3942390042290427,-2.1105158968521494,53.24670177507171,-9.896135235277107,1.22223945436332,12,-0.9949989318847656,-2.6899986267089844,-4.7949981689453125,-7.054998397827148,2.8899993896484446,2,0.04027356056290943,2.05660160073703,39.47000122070313,-1.7368642961832674,38.959999084472656,1.4347732342623554,39.18999862670898,0.04027356056290943
7769,2010-12-30,39.2400016784668,39.40999984741211,38.959999084472656,39.40999984741211,2210900.0,-0.006078973316926639,4.29418364599228,-2.428555858310627,75.67088217149904,74.35544585149012,-1.0221075302842735,-2.062063221959143,-3.9010874901221086,-7.205694248207017,41.600967884317,0.5200004577636719,1.5827980873537655,1.7535015106201186,-0.7086691483450878,4.215672169585325,0.5224161811375154,2.984586840102722,-1.587466321327092,65.16878975431618,-1.6726752092931747,1.2310853294826019,12,-0.7550010681152344,-2.450000762939453,-4.58750057220459,-6.80000114440918,3.0699996948242188,3,0.0285422753307214,2.3333333333333335,39.47999954223633,2.05660160073703,39.47000122070313,-1.7368642961832674,38.959999084472656,0.0285422753307214
7770,2010-12-31,38.959999084472656,39.290000915527344,38.91999816894531,39.15999984741211,2849200.0,-0.00713564174355763,-1.6428522772169316,1.176487747957993,71.77280415165299,73.37278667314551,-0.6120804738234327,-1.641772872754757,-3.536810861581664,-6.824515470131843,42.47772153749294,0.37000274658203125,1.5936399495588773,1.3309989929199233,-1.1256214559366953,3.787619441776542,0.10268876849161757,2.559309217348229,-1.0527171867529788,27.160255444201642,-40.31314052529906,1.2283102244283075,12,-0.47499847412109375,-2.1699981689453125,-4.307497978210449,-6.469998359680176,3.819999694824226,4,0.03798766881455529,4.29418364599228,39.2400016784668,2.3333333333333335,39.47999954223633,2.05660160073703,39.47000122070313,0.03798766881455529
7771,2011-01-03,39.31999969482422,39.47999954223633,39.060001373291016,39.13999938964844,6908800.0,0.009240262289817114,-1.4706040750381473,-0.8999980926586432,73.37663262544692,73.1518233644382,-0.7814879150309864,-1.9057350696032245,-3.808873295448379,-7.072395450592367,42.78132151828743,0.5200004577636719,1.592470370682733,1.5679996490478487,-0.9714455378783882,4.107444835974086,0.29827705558473383,2.8377222425109636,-1.183445910582563,71.6049092005124,1.7274752459489662,1.2697225934631176,1,-0.8349990844726562,-2.529998779296875,-4.649999618530273,-6.829998970031738,3.3400001525878906,0,0.07400813504571713,-1.6428522772169316,38.959999084472656,4.29418364599228,39.2400016784668,2.3333333333333335,39.47999954223633,0.07400813504571713
7772,2011-01-04,39.650001525878906,40.04999923706055,39.560001373291016,39.900001525878906,9603200.0,0.008392722116377094,-1.279058214013236,-1.3888865341414827,73.46279435819882,74.30077872001193,-0.8269088329851542,-2.0826092603265494,-4.044322106928064,-7.292009599317737,43.25646707062562,0.7299995422363281,1.4864450643190281,1.7330013275146499,-0.8513244637093038,4.3173271187386035,0.4408384319026766,3.025164223126623,-1.3071030437674693,64.60200592121475,-4.035880620671648,1.2921628956119753,1,-0.220001220703125,-2.8600006103515625,-5.030001640319824,-7.160000801086426,2.9300003051757812,1,0.05851196987495699,-1.4706040750381473,39.31999969482422,-1.6428522772169316,38.959999084472656,4.29418364599228,39.2400016784668,0.05851196987495699
7773,2011-01-05,40.20000076293945,40.34000015258789,39.47999954223633,39.52999877929688,8207900.0,0.013871354751438636,-1.2337664911246415,-2.680007934570284,74.17323175222606,74.4496583001023,-0.9483289606839023,-2.444478405876815,-4.503355803162584,-7.729537648838978,43.9659061041973,0.8600006103515625,1.4893571990412227,2.084000587463379,-0.5623188131177557,4.7303199880445135,0.7608408871728116,3.407160287753946,-1.6713920527452117,90.14090182541068,23.79074500173229,1.3231597002905684,1,-0.7000007629394531,-2.8500003814697266,-5.675000190734863,-7.710000038146973,2.3800010681152344,2,0.05248757637578905,-1.279058214013236,39.650001525878906,-1.4706040750381473,39.31999969482422,-1.6428522772169316,38.959999084472656,0.05248757637578905
7774,2011-01-06,40.31999969482422,40.52999877929688,39.81999969482422,39.93999862670898,8372500.0,0.002985048000182955,-1.290323573023914,0.5671640941259696,72.1088408894217,74.59055519801615,-0.9363464268944739,-2.3834573879522125,-4.519447932018593,-7.735545125823499,45.07216612405387,0.7099990844726634,1.553256231206987,2.0114995956420927,-0.6902135905310445,4.71321278181523,0.6606430025555241,3.3623561887286613,-1.5740240115427397,86.95658354894618,23.386721953173023,1.3508565930865697,1,-0.6849994659423828,-2.434999465942383,-5.794999122619629,-7.7599992752075195,1.8499984741210938,3,0.050843235430969136,-1.2337664911246415,40.20000076293945,-1.279058214013236,39.650001525878906,-1.4706040750381473,39.31999969482422,0.050843235430969136
7775,2011-01-07,40.08000183105469,40.4900016784668,39.83000183105469,40.36999893188477,6303500.0,-0.005952328015526698,1.4905532723464592,-0.763148120263017,70.90302496778561,74.18241483519253,-0.6222626212629265,-1.9513089764439044,-4.170064567440676,-7.382273114229768,45.906179087959075,0.6599998474121094,1.7451886544019857,1.5860015869140653,-1.0642688144420376,4.236271988270168,0.26086638623601743,2.9111367875921133,-1.084262914331049,69.38790868584711,8.479690506654528,1.325135200678051,1,-0.44500160217285156,-2.0100021362304688,-5.407501220703125,-7.430001258850098,2.259998321533203,4,0.055638708591786656,-1.290323573023914,40.31999969482422,-1.2337664911246415,40.20000076293945,-1.279058214013236,39.650001525878906,0.055638708591786656
7776,2011-01-10,40.95000076293945,41.13000106811523,39.77999877929688,39.79999923706055,9143900.0,0.02170655918510156,-1.26890675488537,-3.9655621473013065,78.01531821313525,74.1220209737695,-1.3190011952912641,-2.598547209916134,-4.924438403586144,-8.132629240280664,46.907675785850834,1.3500022888183452,1.7254334154645434,2.2300004959106445,-0.44990544489080264,4.909906436712092,0.890047525509921,3.569953466311368,-1.7394654654555595,89.09090068387093,26.946838545586075,1.339952970400725,1,-0.9250011444091797,-2.4250011444091797,-6.075000762939453,-8.190001487731934,1.2399978637695241,0,0.04468859541545145,1.4905532723464592,40.08000183105469,-1.290323573023914,40.31999969482422,-1.2337664911246415,40.20000076293945,0.04468859541545145
7777,2011-01-11,40.83000183105469,41.650001525878906,40.75,41.13999938964844,7870300.0,-0.00293037679240693,-2.829783780274008,-0.26956273675970094,82.15437396582968,74.62643367724401,-1.1016485986995477,-2.248056140836603,-4.679443029660362,-7.891672307847685,47.978112639335436,0.9000015258789062,1.7085234462169439,1.8905014038085923,-0.7213782584653288,4.502381066082513,0.5845615726716318,3.196441234945553,-1.3123520102697839,62.212030172997245,-4.487329607835747,1.3059398311369617,1,-0.5450019836425781,-2.045001983642578,-5.505001068115234,-7.465002059936523,1.779998779296875,1,0.044819934711968434,-1.26890675488537,40.95000076293945,1.4905532723464592,40.08000183105469,-1.290323573023914,40.31999969482422,0.044819934711968434
7778,2011-01-12,41.20000076293945,41.34000015258789,40.66999816894531,41.040000915527344,7165500.0,0.00906193767552943,2.045473067286268,-0.5161326048434731,75.71120795794988,74.63091432018298,-1.343266168470258,-2.3901213607856278,-4.923049331287714,-8.141964211681696,48.967601517758105,0.6700019836425781,1.7071949324358613,2.0380002975463896,-0.5465661352254116,4.622566730318191,0.7457170811604854,3.3302835139322937,-1.420001983642571,75.9358234226147,8.120270645879572,1.2922832163859022,1,-0.9150009155273438,-2.4150009155273438,-5.875,-7.835000991821289,1.5400009155273438,2,0.03349517093593324,-2.829783780274008,40.83000183105469,-1.26890675488537,40.95000076293945,1.4905532723464592,40.08000183105469,0.03349517093593324
7779,2011-01-13,41.63999938964844,41.72999954223633,41.04999923706055,41.15999984741211,6273300.0,0.010679578120415423,1.0606074617807704,3.0,76.23130326389825,75.12630311043245,-1.5723754250423596,-2.6086658317873344,-5.243121327008751,-8.458960945369405,49.80927706708567,0.6800003051757812,1.6451555961136108,2.2524990081787095,-0.37225662719454533,4.877254643551964,0.9401211904920785,3.5648768258653405,-1.523400115966794,95.38460936537155,26.76227821594395,1.3123778176866285,1,-1.2449989318847656,-2.815000534057617,-6.314998626708984,-8.124999046325684,0.5400009155273438,3,0.022574506608660894,2.045473067286268,41.20000076293945,-2.829783780274008,40.83000183105469,-1.26890675488537,40.95000076293945,0.022574506608660894
7780,2011-01-14,41.43999862670898,41.70000076293945,41.34000015258789,41.47000122070313,5392900.0,-0.004803092360015304,-2.1304463204683795,-0.06250546376434467,76.72415848437976,75.49825042809167,-1.0991822990826137,-2.230016864641655,-4.945289453369384,-8.127409975244952,50.264365639321774,0.3600006103515625,1.5970991272331787,1.8664983749389563,-0.7877792748887416,4.520776024766654,0.5393595500251109,3.1936371998528017,-1.000719299316394,85.12816399670525,15.2450630206217,1.3271388249138483,1,-0.8349990844726491,-2.5599994659423757,-6.114997863769524,-7.719998359680169,-0.20999908447264914,4,0.017615819653184817,1.0606074617807704,41.63999938964844,2.045473067286268,41.20000076293945,-2.829783780274008,40.83000183105469,0.017615819653184817
7781,2011-01-18,41.97000122070313,42.0,41.29999923706055,41.45000076293945,6344000.0,0.012789638309798512,1.4138039896608197,-17.33184996820563,76.8240571713913,75.87172407400195,-1.3563898833291574,-2.5447386904716467,-5.394108408645131,-8.514259670033326,50.794651125974546,0.7000007629394531,1.5962814764940347,2.1770009994506907,-0.5090341517840997,4.863036150685481,0.8339834238332955,3.520018575068086,-1.272577850341797,97.74445578972782,27.78172621227347,1.3430175756173934,1,-1.230001449584968,-2.8900012969970774,-6.645000457763679,-6.960000991821296,-0.6500015258789134,1,0.008815795118496395,-2.1304463204683795,41.43999862670898,1.0606074617807704,41.63999938964844,2.045473067286268,41.20000076293945,0.008815795118496395
7782,2011-01-19,41.27999877929688,41.86999893188477,41.06999969482422,41.68999862670898,5147900.0,-0.016440372202464526,1.077918860941962,-0.7884605509297935,66.85392495904915,75.05846776364895,-0.4591405112190827,-1.6229086373604744,-4.603153626047586,-7.6779151601649005,51.82952311983403,0.9000015258789134,1.6329160367816087,1.2869985580444379,-1.1994369131633889,3.7734340292522646,0.0437808224405245,2.530216293648351,-0.32206008300781264,45.8646444018683,-25.129736857741584,1.243217735603914,1,-0.3899993896484446,-2.1899986267089915,-5.709998130798347,-6.124998092651374,0.69000244140625,2,0.022044570598884983,1.4138039896608197,41.97000122070313,-2.1304463204683795,41.43999862670898,1.0606074617807704,41.63999938964844,0.022044570598884983
7783,2011-01-20,41.61000061035156,41.88000106811523,41.06999969482422,41.06999969482422,6163000.0,0.007994230639856159,-1.9999999999999736,-1.3170758938955973,71.82317802679835,75.02672744557968,-0.6348629260395242,-1.6616367415105273,-4.824675175757449,-7.86104437626895,53.76734281534793,0.8100013732910085,1.6414621773925546,1.3780004501342802,-0.7162990031300751,3.4722999033986355,0.33085072350210254,2.425150176766458,0.3899993896484375,58.94746563763618,-12.255727607983381,1.047149726632178,1,-0.720001220703125,-2.3500003814697266,-5.819999694824219,-6.454999923706055,1.7299995422363281,3,0.02403268409833248,1.077918860941962,41.27999877929688,1.4138039896608197,41.97000122070313,-2.1304463204683795,41.43999862670898,0.02403268409833248
7784,2011-01-21,41.68999862670898,42.20000076293945,41.540000915527344,41.93999862670898,5515000.0,0.001922567055610891,-1.4000194204386864,-0.4629621780471609,76.09942429429907,75.60410514852563,-0.5588598287688811,-1.599992348725145,-4.797862435782882,-7.790137797384219,54.08445455393789,0.6599998474121094,1.6368344001184454,1.3159984588622962,-0.7688581826469729,3.4008551003715652,0.27357013810765807,2.3584267796169343,-0.6199989318847585,54.86711025139781,-21.00225382457203,1.0424283207546359,1,-0.6999988555908132,-2.3299980163574148,-5.807497978210442,-6.5349979400634695,1.0300025939941548,4,0.025185969929131247,-1.9999999999999736,41.61000061035156,1.077918860941962,41.27999877929688,1.4138039896608197,41.97000122070313,0.025185969929131247
7785,2011-01-24,41.4900016784668,41.810001373291016,41.47000122070313,41.599998474121094,5187800.0,-0.004797240461266172,-3.5334045421025193,0.4399871826171875,71.40043142982043,74.86911772815732,-0.15401742264921126,-1.284718216817737,-4.486985542629554,-7.4339173751102265,54.57555399996659,0.3400001525878835,1.5829478240600068,1.0010013580322266,-1.0624948215365109,3.064497537600964,-0.030746731752145706,2.032749447816599,-0.4200019836425781,37.16828200376068,-37.61952206977816,1.0317480897843703,1,-0.05500221252441406,-2.0050010681152344,-5.530001640319824,-6.335000991821289,0.34999847412109375,0,0.01663047960461017,-1.4000194204386864,41.68999862670898,-1.9999999999999736,41.61000061035156,1.077918860941962,41.27999877929688,0.01663047960461017
7786,2011-01-25,41.2400016784668,41.4900016784668,40.88999938964844,41.47999954223633,6977700.0,-0.0060255480811356454,3.6153643005956746,2.181862320097104,65.93188425628986,73.06661887154178,0.1580677887058073,-0.9013613375744427,-4.129948258211272,-7.040495039711523,54.61835372995149,0.6000022888183594,1.5476109086055203,0.6370012283325224,-1.320000558153076,2.594003014818121,-0.3414996649102804,1.6155021215753251,0.9599990844726562,26.71770396233063,-47.31958490439297,0.9785008932428009,1,0.19499778747558594,-1.7550010681152344,-5.025002479553223,-5.660001754760742,1.2899971008300852,1,-0.00024253481627989348,-3.5334045421025193,41.4900016784668,-1.4000194204386864,41.68999862670898,-1.9999999999999736,41.61000061035156,-0.00024253481627989348
7787,2011-01-26,41.290000915527344,41.63999938964844,41.15999984741211,41.40999984741211,4807400.0,0.0012123965816095428,-1.526306279174823,0.5,62.13810241923494,71.55849603390679,0.2013561730599278,-0.8516860697808397,-4.057872016943925,-6.955065086384536,54.56755011644048,0.4799995422363281,1.5439336871950928,0.5960004806518526,-1.3077066178142047,2.49970757911791,-0.35585306858117605,1.5478540298848813,0.8837998199462902,30.534435614675214,-39.752942838874176,0.9518535492330291,1,0.25499916076660156,-1.8050003051757812,-5.0750017166137695,-5.710000991821289,0.9399986267089844,2,0.0007265385960695259,3.6153643005956746,41.2400016784668,-3.5334045421025193,41.4900016784668,-1.4000194204386864,41.68999862670898,0.0007265385960695259
7788,2011-01-27,41.06999969482422,41.47999954223633,40.68000030517578,41.38999938964844,6274300.0,-0.005328196072293956,2.1999969482421875,2.666687859617891,58.16994115887105,69.55167802223711,0.4480999599153819,-0.533828074925637,-3.705518571512755,-6.599539067770735,54.18418548391919,0.7999992370605469,1.3996588101565095,0.29649925231933594,-1.524758303758155,2.117756808396827,-0.614129525719413,1.207128030358085,1.0781250137329081,25.65784685500892,-40.76449105598268,0.910628778038747,1,0.37000083923339844,-1.5849990844726562,-4.8550004959106445,-5.489999771118164,0.779998779296875,3,0.021913843013549705,-1.526306279174823,41.290000915527344,3.6153643005956746,41.2400016784668,-3.5334045421025193,41.4900016784668,0.021913843013549705
7789,2011-01-28,40.36000061035156,41.47999954223633,40.27000045776367,41.2400016784668,5644700.0,-0.017287535664679665,-1.2830141827381574,2.750005960470162,52.766787691639635,66.88974793415485,1.0699540385625568,0.2786681828617006,-2.8525697369928977,-5.759801687696125,53.939157279528914,1.2099990844726562,1.2222887848891304,-0.46949977874756144,-2.1561217173522635,1.2171221598571407,-1.3128107480499125,0.3738111905547896,1.729399122070312,5.844162278116037,-57.71612494361681,0.8433109693023512,1,0.875,0.06999969482421875,-4.117501258850098,-4.780000686645508,2.029998779296875,4,0.07383546821533038,2.1999969482421875,41.06999969482422,-1.526306279174823,41.290000915527344,3.6153643005956746,41.2400016784668,0.07383546821533038
7790,2011-01-31,40.43999862670898,40.83000183105469,40.25,40.75,5584100.0,0.0019821113763041076,1.4680664561842074,0.3522738602522113,44.028073335155725,63.245749730128686,0.9311041532109599,0.3322686605821161,-2.7857411051854655,-5.711153186730812,53.73858301570994,0.5800018310546875,1.11586514393462,-0.4635017395019574,-1.9187608765357496,0.9917573975318348,-1.1911313080188535,0.2641278290149387,1.5402371492334055,13.668971952356918,-44.73431088559177,0.727629568516897,1,0.7850017547607493,-0.00999832153319602,-2.9549980163574148,-3.6499977111816335,2.1700019836425852,0,0.056379888017313196,-1.2830141827381574,40.36000061035156,2.1999969482421875,41.06999969482422,-1.526306279174823,41.290000915527344,0.056379888017313196
7791,2011-02-01,42.22999954223633,42.349998474121094,40.599998474121094,40.63000106811523,8930200.0,0.04426312997807891,-1.1084290835554738,-5.161262536147078,61.78449524286591,62.68247976166387,-0.9142842535278106,-1.2949363794962494,-4.418305700831219,-7.361591117337056,53.86738703681529,1.9099998474121165,1.0088575604662964,1.1809991836547837,-0.18691676657471845,2.548915133884286,0.49704120854003264,1.8649571587695348,-1.9799995422363281,94.28576099632699,34.86208904879217,0.6839579751147505,2,-0.9300003051757812,-1.6849994659423828,-4.739998817443848,-5.439998626708984,-0.2700004577636719,1,-0.009235126542172511,1.4680664561842074,40.43999862670898,-1.2830141827381574,40.36000061035156,2.1999969482421875,41.06999969482422,-0.009235126542172511
7792,2011-02-02,41.97000122070313,42.25,41.599998474121094,42.16999816894531,4998000.0,-0.0061567209176300874,2.6111134658585176,-0.12499821185894644,56.6037797577569,60.99143550954816,-0.6102950783169518,-0.898272701250086,-4.011607164854887,-6.965956929489941,53.65123817245945,0.6500015258789062,0.905205008459852,0.8050008773803796,-0.4524063670935945,2.0624081218543537,0.176297255143389,1.4337044996173702,-1.720001220703132,81.90487954630534,23.55492715786415,0.6287036222369888,2,-0.6700019836425852,-1.4250011444091868,-4.395000457763679,-5.180000305175788,-0.040000915527350855,2,0.013342805392092982,-1.1084290835554738,42.22999954223633,1.4680664561842074,40.43999862670898,-1.2830141827381574,40.36000061035156,0.013342805392092982
7793,2011-02-03,42.310001373291016,43.18000030517578,42.04999923706055,42.06999969482422,9296700.0,0.00810102794136136,-7.071361425593657,-1.2000267032883618,55.84644011490696,58.74110393406015,-0.9393395026374165,-1.130029028976189,-4.202122595068204,-7.1685638503226485,53.47434915562732,1.2099990844726491,0.7635412976136067,1.0395009994506808,-0.2309978406132771,2.3099998395146386,0.40425157941869827,1.6747504194826632,-2.018001403808597,70.30720678260914,15.954430143025412,0.6352494200319806,2,-0.595001220703125,-1.2600021362304688,-4.7350006103515625,-5.520000457763672,-0.720001220703125,3,-0.0018908491717797293,2.6111134658585176,41.97000122070313,-1.1084290835554738,42.22999954223633,1.4680664561842074,40.43999862670898,-0.0018908491717797293
7794,2011-02-04,42.36999893188477,42.54999923706055,42.060001373291016,42.47999954223633,4925600.0,0.0014180467181841294,2.91998291015625,-0.4583326710641045,58.31843393949997,57.287548657357874,-0.9976485749653534,-1.0841564864816107,-4.079519699982512,-7.091979192419295,53.181199709463954,0.48999786376953125,0.7152341551241008,0.9969985961914105,-0.28137334392803126,2.2753705363108523,0.3578126261316896,1.6361845662511314,-1.9624789489746206,72.35490481485074,20.990547516269267,0.6391859700597193,2,-0.6549987792968821,-1.3199996948242259,-4.73249816894532,-5.579998016357429,-1.299999237060554,4,-0.0122728456660961,-7.071361425593657,42.310001373291016,2.6111134658585176,41.97000122070313,-1.1084290835554738,42.22999954223633,-0.0122728456660961
7795,2011-02-07,42.310001373291016,42.599998474121094,42.15999984741211,42.36999893188477,4405500.0,-0.0014160387091397553,-1.4444326707074133,0.5454293244556415,53.32031963045051,55.88626369893129,-0.9041866694526846,-0.8943824131825409,-3.844492611781206,-6.894202015425137,52.88342227916171,0.4399986267089844,0.6043880196123652,0.8255010604858413,-0.36393456823586945,2.014936689207552,0.2307832461249859,1.4202188748466966,-1.7915821774902412,66.2791350993299,19.92308401004931,0.5947178143608544,2,-0.595001220703125,-1.2600021362304688,-4.6725006103515625,-5.520000457763672,-1.7000007629394531,0,0.0018907590111287842,2.91998291015625,42.36999893188477,-7.071361425593657,42.310001373291016,2.6111134658585176,41.97000122070313,0.0018907590111287842
7796,2011-02-08,42.77999877929688,42.90999984741211,42.27000045776367,42.4900016784668,5058900.0,0.011108423321927852,1.3272737361196845,-4.833481688707582,65.30616534657015,56.23827069085741,-1.2658839248121367,-1.2861953772038959,-4.110080422792983,-7.220851009778237,52.288096271118775,0.6399993896484375,0.4730399988132703,1.2039985656738352,-0.08932666037004111,2.4973237917177116,0.5573359526518971,1.8506611786957734,-2.1551163391211077,74.68347706838485,27.097657341855836,0.6466626130219374,2,-1.0649986267089915,-1.6599979400634837,-5.142498016357429,-5.989997863769538,-1.6100006103515696,1,-0.003973776853579247,-1.4444326707074133,42.310001373291016,2.91998291015625,42.36999893188477,-7.071361425593657,42.310001373291016,-0.003973776853579247
7797,2011-02-09,42.65999984741211,42.93999862670898,42.22999954223633,42.63999938964844,5101300.0,-0.0028050242007684467,1.4482810783791782,0.06896778521724091,61.19406141440366,56.57428405258326,-1.0405374243229915,-1.0773019275496907,-3.8189582481415627,-6.958183168154704,51.38176969947772,0.7099990844726491,0.38634206963470774,0.99249973297119,-0.337033239941384,2.322032705883764,0.327733246514903,1.657266219427477,-1.9329126926363358,53.982303872420445,7.510055695651246,0.6647664864562879,2,-0.9449996948242188,-1.3299999237060547,-5.022499084472656,-5.869998931884766,-1.75,2,-0.01640883182004782,1.3272737361196845,42.77999877929688,-1.4444326707074133,42.310001373291016,2.91998291015625,42.36999893188477,-0.01640883182004782
7798,2011-02-10,42.58000183105469,42.650001525878906,42.099998474121094,42.4900016784668,3686000.0,-0.0018752465223526027,3.782644751463686,4.499904634751097,59.488340730944195,57.32112327917266,-0.8088829564152036,-0.9366387122920656,-3.5668502538496085,-6.735012049096746,50.496152240803106,0.5600013732910156,0.3538300211739198,0.8435016632080092,-0.526497087506911,2.2135004139229295,0.15850228785055265,1.5285010385654658,-1.7547981502629142,59.09114553982518,13.115651594298868,0.6849993753574585,2,-0.8650016784667969,-1.2500019073486328,-4.470001220703125,-5.790000915527344,-0.6100006103515554,3,-0.015265417987954222,1.4482810783791782,42.65999984741211,1.3272737361196845,42.77999877929688,-1.4444326707074133,42.310001373291016,-0.015265417987954222
7799,2011-02-11,42.58000183105469,42.59000015258789,42.150001525878906,42.349998474121094,3724000.0,0.0,2.519989013671875,2.555588522019243,62.138123044324495,59.33335102463586,-0.5150188293401357,-0.9092215616188071,-3.4176268264697427,-6.59804964885754,49.37329771347698,0.4399986267089844,0.35271193705746384,0.7965015411376939,-0.6231545452149732,2.216157627490361,0.08667349796135682,1.506329584314031,-1.6606062852875567,57.143246397609936,9.638391422961796,0.7098280431763335,2,-0.69000244140625,-1.1000022888183594,-4.155001640319824,-5.720001220703125,-3.3700027465820312,4,-0.023250390697371115,3.782644751463686,42.58000183105469,1.4482810783791782,42.65999984741211,1.3272737361196845,42.77999877929688,-0.023250390697371115
7800,2011-02-14,42.16999816894531,42.65999984741211,42.099998474121094,42.61000061035156,3653900.0,-0.00962901936303695,1.0740756439056782,-1.9130261717583839,59.99998359266491,59.1350719523913,0.18572316927373578,-0.4655953680748155,-2.8742721155309994,-6.053194994456945,48.20882264587547,0.5600013732910156,0.38533292936112673,0.3499979019165025,-1.0700097643337259,1.7700055681667308,-0.3600059312086117,1.0600017350416167,-1.1601784328018354,8.333295489121372,-40.07423833131716,0.7100038331251134,2,0.220001220703125,-0.6899986267089844,-3.4099979400634766,-5.214998245239258,-2.339996337890625,0,-0.026084859423379125,2.519989013671875,42.58000183105469,3.782644751463686,42.58000183105469,1.4482810783791782,42.65999984741211,-0.026084859423379125
7801,2011-02-15,42.34000015258789,42.599998474121094,41.90999984741211,42.27999877929688,6137900.0,0.004031349087602498,1.3793137467690062,-0.13636600083227682,61.006297858728,59.62424063027698,0.03683979532399917,-0.6392303737079956,-2.9303766435131706,-6.081517586053089,46.69099071572593,0.6899986267089844,0.516690418621863,0.5014999389648409,-0.9362657291095147,1.9392656070391965,-0.21738289507233333,1.2203827730020151,-1.2433731936831194,41.74765192142484,-8.552203347187259,0.7188828340371775,2,0.2049999237060547,-0.8600006103515625,-3.4875001907348633,-5.385000228881836,-2.3899993896484375,1,-0.04085969617386942,1.0740756439056782,42.16999816894531,2.519989013671875,42.58000183105469,3.782644751463686,42.58000183105469,-0.04085969617386942
7802,2011-02-16,42.18999862670898,42.47000122070313,41.91999816894531,42.25,5997400.0,-0.003542785199299181,1.1999954223981715,-1.000000000000237,61.91489966114063,60.29851391319183,0.24734021217004454,-0.440123776447372,-2.649430965378862,-5.8028426450173995,45.5881812607292,0.5500030517578196,0.7059863447346331,0.30599842071532635,-1.1148449425199445,1.7268417839505972,-0.4044232609023055,1.0164201023329582,-1.0100367339533634,37.33317057291572,-15.419330611789277,0.7104216816176345,2,0.2350006103515696,-0.47499847412108664,-2.914999008178704,-4.934997558593743,-2.5499992370605398,2,-0.02417635674247065,1.3793137467690062,42.34000015258789,1.0740756439056782,42.16999816894531,2.519989013671875,42.58000183105469,-0.02417635674247065
7803,2011-02-17,42.61000061035156,42.63999938964844,41.7400016784668,42.060001373291016,3949500.0,0.00995501297259338,1.9508276685823636,-9.166444147751474,75.51022703091708,62.20871314557151,-0.14039578207739822,-0.8235930591293226,-2.92671771106302,-6.090262929391429,44.2776595221925,0.8999977111816406,0.6629815423987679,0.6760004043579073,-0.774319426594225,2.1263202353100397,-0.04915951111816241,1.401160319833977,-1.3500371810991396,94.56528950292737,34.39706622649943,0.725159915476067,2,-0.2700004577636719,-0.8950004577636719,-3.075000762939453,-5.094999313354492,-3.3300018310546804,3,-0.03989675518865066,1.1999954223981715,42.18999862670898,1.3793137467690062,42.34000015258789,1.0740756439056782,42.16999816894531,-0.03989675518865066
7804,2011-02-18,42.7400016784668,42.90999984741211,42.63000106811523,42.75,4720400.0,0.003050952035979382,-1.4347768397657217,-0.018178791640946323,75.78479286873835,64.70476572760349,-0.23735264087962094,-0.9179615713553559,-2.9176099186780675,-6.140826703188338,42.80733942525895,0.2999992370605469,0.6838297492276126,0.7535013198852525,-0.7351404092902314,2.2421430490607364,0.009180455297510548,1.4978221844729944,-1.4032367741774365,85.470219231321,18.61792688429111,0.7443208645877422,2,-0.40000152587890625,-1.0250015258789062,-3.2050018310546875,-5.225000381469727,-2.8100013732910156,4,-0.018015920157335996,1.9508276685823636,42.61000061035156,1.1999954223981715,42.18999862670898,1.3793137467690062,42.34000015258789,-0.018015920157335996
7805,2011-02-22,42.18000030517578,42.540000915527344,41.849998474121094,42.22000122070313,6423500.0,-0.013102511729033317,1.0294180345342145,4.000763067532187,49.22601789246805,62.91808267714771,0.3377911486049143,-0.3200245995532782,-2.2189149605185463,-5.500963861501376,40.8650019352871,0.8900032043457031,0.6742702440212867,0.15900001525879048,-1.313082921798724,1.631082952316305,-0.5770414532699704,0.8950414837875513,-0.7695059848509658,37.60677908629707,-24.71061027957107,0.7360414685287591,2,0.15999984741210938,-0.4650001525878906,-2.570000648498535,-4.625,-2.1800003051757812,1,-0.07041254621182835,-1.4347768397657217,42.7400016784668,1.9508276685823636,42.61000061035156,1.1999954223981715,42.18999862670898,-0.07041254621182835
7806,2011-02-23,41.22999954223633,42.45000076293945,41.209999084472656,42.25,9492200.0,-0.022522540447276418,-1.3396227773119376,25.499427808502052,40.56120785710463,60.62554339300337,1.1675867542125147,0.6631905310614741,-1.1403344628424534,-4.473739322468525,39.70348302363372,1.2400016784667969,0.6189997414097022,-0.7905006408691406,-2.2637071097013646,0.6827058279630833,-1.527103875285249,-0.053897406453032204,1.9500007629394531,1.1764969875124818,-56.23989005177056,0.7366032344161111,2,0.8299999237060547,0.4850006103515625,-1.4875001907348633,-3.674999237060547,-1.0900001525878906,2,-0.033955802248978206,1.0294180345342145,42.18000030517578,-1.4347768397657217,42.7400016784668,1.9508276685823636,42.61000061035156,-0.033955802248978206
7807,2011-02-24,41.31999969482422,41.599998474121094,40.790000915527344,41.13000106811523,6736600.0,0.0021828802713348416,1.160004475934224,-0.18627307984308086,36.51224600314547,58.07264397880351,0.9694681731866694,0.6066566464059662,-1.0983803605662672,-4.488082453082008,38.147808948035056,0.80999755859375,0.6033776637423074,-0.7020004272460909,-2.1721331768485754,0.7681323223563936,-1.4370668020473332,0.033065947555151354,1.8206005859374983,24.99995501533977,-29.51409914035258,0.7350663748012426,2,0.5300006866455078,0.3950004577636719,-1.4099998474121094,-3.6299991607666016,-0.3800010681152415,3,-0.03315583112301845,-1.3396227773119376,41.22999954223633,1.0294180345342145,42.18000030517578,-1.4347768397657217,42.7400016784668,-0.03315583112301845
7808,2011-02-25,41.97000122070313,42.060001373291016,41.36000061035156,41.43999862670898,3506400.0,0.015730917973852954,-1.0289917569203721,2.789507498945902,45.305197741630785,56.20231894517087,0.25014371018592385,0.029026305290138055,-1.6161477459863391,-5.048777874894476,37.659613277982764,0.7400016784667969,0.49099256320239704,-0.09699897766112286,-1.4979030366506052,1.3039050813283595,-0.797451007155864,0.6034530518336183,1.0765750854492069,55.66041979684962,3.2625341641860146,0.7004520294947422,2,-0.12000083923340554,-0.2550010681152415,-1.980001449584968,-4.280000686645515,-1.1399993896484446,4,-0.055515886663957015,1.160004475934224,41.31999969482422,-1.3396227773119376,41.22999954223633,1.0294180345342145,42.18000030517578,-0.055515886663957015
7809,2011-02-28,43.34000015258789,43.75,42.5,42.77000045776367,12297100.0,0.032642337194142446,-1.2522510138153824,1.0754658586265429,59.245937386997404,56.11853603343004,-1.1183150186276194,-1.1660558934716931,-2.8475170930581726,-6.334488974884806,38.45551514812984,1.779998779296868,0.4432758384975415,1.123999977111815,-0.13963632076524135,2.3876362749888713,0.4921818281732868,1.7558181260503432,-2.549999237060547,86.14864951942532,34.03990556006499,0.6318181489385278,2,-1.0699996948242188,-1.3400001525878906,-3.265000343322754,-5.649999618530273,-2.229999542236328,0,-0.09367792706499523,-1.0289917569203721,41.97000122070313,1.160004475934224,41.31999969482422,-1.3396227773119376,41.22999954223633,-0.09367792706499523
7810,2011-03-01,42.72000122070313,44.060001373291016,42.68999862670898,43.52000045776367,14353300.0,-0.014305466767464692,-2.186036505577821,-1.4035081848723625,49.47554662793288,54.837341452230575,-0.46052237620623515,-0.3862922209045081,-2.1122551547556085,-5.634229169066138,39.41322708302902,1.3700027465820384,0.39407952100679466,0.3900009155273523,-0.5751392983570298,1.3551411294117344,-0.09256919141483877,0.8725710224695433,-1.8708003234863355,59.021407798080276,9.364700836272249,0.48257010694219243,3,-0.2950000762939524,-0.5650005340576243,-2.545001029968269,-4.930000305175788,-1.5,1,-0.06530900832875564,-1.2522510138153824,43.34000015258789,-1.0289917569203721,41.97000122070313,1.160004475934224,41.31999969482422,-0.06530900832875564
7811,2011-03-02,41.84000015258789,43.2400016784668,41.11000061035156,42.81999969482422,11699500.0,-0.02059927535041295,1.3406560009054649,1.2250005960470272,43.672852588102884,52.81044733300416,0.38118014772964415,0.48801370079064554,-1.1203270067400481,-4.675235768814204,38.41084325441311,2.1300010681152344,0.30648748355375943,-0.4705001831054716,-1.4596092213095986,0.5186088550986554,-0.9650547022075315,0.02405433599658835,-0.8623672363281258,32.1100639165853,-16.297252973428975,0.4945545191020626,3,0.5850009918212891,0.3150005340576172,-1.380000114440918,-4.049999237060547,-0.5099983215332031,2,-0.043977058935887325,-2.186036505577821,42.72000122070313,-1.2522510138153824,43.34000015258789,-1.0289917569203721,41.97000122070313,-0.043977058935887325
7812,2011-03-03,42.52999877929688,42.7599983215332,41.33000183105469,42.04999923706055,9263800.0,0.016491362910913132,2.042550169429621,-0.4897956800479635,49.647369746325786,49.93679652360514,-0.28554571550881036,-0.16641226411321242,-1.678401540586485,-5.28318420538087,37.354289358144854,1.4299964904785156,0.2726825945810134,0.1914985656738324,-0.7886903882985337,1.1716875196461984,-0.2985959113123542,0.681593042660019,-1.4290711247558647,48.13551870171039,1.0350357043159661,0.4900944769861832,3,-0.10499763488770242,-0.3749980926513743,-2.0699987411499094,-4.739997863769538,-1.520000457763679,3,-0.05619561387835892,1.3406560009054649,41.84000015258789,-2.186036505577821,42.72000122070313,-1.2522510138153824,43.34000015258789,-0.05619561387835892
7813,2011-03-04,42.22999954223633,42.97000122070313,42.0099983215332,42.47000122070313,5729300.0,-0.007053826608774516,-1.8235208320477716,-0.500003973646782,47.63192303304639,46.80869987519492,-0.05042052113044804,0.13416482968885646,-1.2327372728848474,-4.898373832473553,35.68723805401615,0.960002899169929,0.2097792108660883,-0.10450057983398153,-1.0858315265553813,0.8768303668874182,-0.5951660531946814,0.38616489352671834,-1.1199989318847656,37.966055668703326,-7.539228048387741,0.4906654733607015,3,0.19500160217285156,-0.07499885559082031,-1.7149991989135742,-4.439998626708984,-0.8899993896484375,4,-0.03054702650984298,2.042550169429621,42.52999877929688,1.3406560009054649,41.84000015258789,-2.186036505577821,42.72000122070313,-0.03054702650984298
7814,2011-03-07,41.849998474121094,42.68000030517578,41.52999877929688,42.34000015258789,6265700.0,-0.008998367800955753,-1.0353990068293275,2.0416593817054154,47.82609146348417,46.65315249419671,0.2123923694216785,0.49878424159153667,-0.7736040147578862,-4.4395407845305925,33.744528036075714,1.1500015258788991,0.14134816062007616,-0.4585016250610323,-1.463149894046218,0.5461466439241534,-0.9608257595536216,0.043822509431556966,-0.6219978332519531,25.084666860634275,-24.084833713880396,0.5023241344925924,3,0.5750026702880859,0.30500221252441406,-1.387497901916504,-4.05999755859375,-0.5799980163574219,0,-0.024372680531807966,-1.8235208320477716,42.22999954223633,2.042550169429621,42.52999877929688,1.3406560009054649,41.84000015258789,-0.024372680531807966
7815,2011-03-08,42.38999938964844,42.68999862670898,41.77999877929688,41.93000030517578,4033400.0,0.012903248153312674,-1.3947297093811246,-0.9387704260768698,50.32341003022639,47.73784162454357,-0.3293189361956408,-0.03680304161712655,-1.2375272462121032,-4.908904329649559,31.668238899937784,0.9099998474120952,-0.021587310831364448,0.0774993896484375,-0.9278108355449604,1.0828096148418354,-0.4251557229482614,0.5801545022451364,-1.048718719482423,60.09380926881423,9.573004266524698,0.5026551125966995,3,0.03500175476074219,-0.2349987030029297,-1.5574989318847656,-4.599998474121094,-1.0699996948242188,1,-0.03019577253425132,-1.0353990068293275,41.849998474121094,-1.8235208320477716,42.22999954223633,2.042550169429621,42.52999877929688,-0.03019577253425132
7816,2011-03-09,42.61000061035156,43.09000015258789,42.18000030517578,42.77000045776367,5640300.0,0.005189932150762244,1.2750017881410485,-0.34782644751463687,52.69231803787799,49.535627406180524,-0.3721125642845138,-0.2847946759435587,-1.3699110853000107,-5.051321981921106,29.422493847458895,0.9099998474121094,-0.2016448342492012,0.3060005187988253,-0.685445805657011,1.2974468432546615,-0.18972264342909284,0.8017236810267434,-1.1599711120605463,72.72727272727273,19.689903820963778,0.4957231622279165,3,-0.024999618530273438,-0.2800006866455078,-1.7825002670288086,-4.819999694824219,-1.1599998474121094,2,-0.0326214355723512,-1.3947297093811246,42.38999938964844,-1.0353990068293275,41.849998474121094,-1.8235208320477716,42.22999954223633,-0.0326214355723512
7817,2011-03-10,41.959999084472656,42.45000076293945,41.91999816894531,42.290000915527344,5322000.0,-0.015254670654029412,-1.585355414960923,2.0625134110578642,45.95267118855992,49.60756890028375,0.4226680770909965,0.32683254249871396,-0.6544801803488198,-4.328166016885284,27.027631814002977,0.69000244140625,-0.2158552349213565,-0.30900096893310547,-1.2969481687911681,0.6789462309249572,-0.8029745688621333,0.18497263099592232,-0.4055707111816389,27.564097861570296,-19.384989951959746,0.4939735999290306,3,0.6250019073486328,0.46500205993652344,-1.0374994277954102,-4.094999313354492,-0.09000015258788352,3,-0.01501423420314374,1.2750017881410485,42.61000061035156,-1.3947297093811246,42.38999938964844,-1.0353990068293275,41.849998474121094,-0.01501423420314374
7818,2011-03-11,41.93000030517578,42.18999862670898,41.43999862670898,41.75,5914000.0,-0.0007149375584227791,1.1428664850136674,-0.5454524437046284,44.89280610043377,48.01277653511002,0.4988560602563581,0.32215507536659516,-0.5583739234580065,-4.2217301145989055,24.645371504338602,0.75,-0.11259335580334806,-0.306499671936038,-1.2941350250078472,0.6811356811357712,-0.8003173484719426,0.18731800459986658,2.1300010681152344,29.697043959143777,-11.868000390109337,0.493817676535904,3,0.6550006866455078,0.49500083923339844,-1.0075006484985352,-4.065000534057617,-0.279998779296875,4,-0.02194137793814932,-1.585355414960923,41.959999084472656,1.2750017881410485,42.61000061035156,-1.3947297093811246,42.38999938964844,-0.02194137793814932
7819,2011-03-14,41.59000015258789,41.86999893188477,41.29999923706055,41.66999816894531,4913800.0,-0.008108756263136008,1.375000993411653,-0.4444326707074132,46.17380070861316,47.64591587740782,0.6308543008525547,0.6157539637610228,-0.1471170995773008,-3.794039562040467,22.187249949743393,0.6300010681152344,0.0009960573213732005,-0.5969997406005874,-1.6110303005891637,0.417030819387989,-1.104015020594872,-0.08998446060630272,2.4176011657714866,16.201160178843146,-24.796139063594772,0.5070152799942873,3,0.5850009918212891,0.8350009918212891,-0.20750045776367188,-3.309999465942383,0.7799987792968821,0,-0.006011060328992235,1.1428664850136674,41.93000030517578,-1.585355414960923,41.959999084472656,1.2750017881410485,42.61000061035156,-0.006011060328992235
7820,2011-03-15,41.06999969482422,47.11000061035156,40.36000061035156,40.790000915527344,6633900.0,-0.012503016490883923,-10.842111603378351,-3.500071527347289,48.90110034065025,48.22683229435753,0.9970374157347806,1.1058156660105851,0.44859343846156463,-3.1948690542834797,20.624499605273243,6.75,0.0217701899714271,-1.0620002746582031,-2.192545177388155,0.06854462807174855,-1.627272726023179,-0.4967278232932273,0.22999954223632812,10.518504955150464,-34.04873450468077,0.5652724513649748,3,2.6650009155273438,2.6650009155273438,0.3125,-2.789999008178711,1.4900016784667969,1,0.004869753212212835,1.375000993411653,41.59000015258789,1.1428664850136674,41.93000030517578,-1.585355414960923,41.959999084472656,0.004869753212212835
7821,2011-03-16,40.61000061035156,41.15999984741211,40.0099983215332,40.77999877929688,7268900.0,-0.011200367370117759,1.4731207494852212,-0.607138964577682,45.359484033625186,47.7504005485019,1.4127817410830659,1.5068174723986303,0.9689126802327763,-2.6586887376067097,19.27702703956682,1.1500015258789062,-0.16918065351778466,-1.4354993820190458,-2.748967991496073,-0.12203077254201844,-2.0922336867575595,-0.7787650772805321,6.5,8.450733737977663,-36.99745494747024,0.656734304738514,3,2.9499988555908203,2.9499988555908203,0.7724990844726562,-2.3299999237060547,2.0799980163574148,2,0.017483355671057854,-10.842111603378351,41.06999969482422,1.375000993411653,41.59000015258789,1.1428664850136674,41.93000030517578,0.017483355671057854
7822,2011-03-17,41.16999816894531,41.349998474121094,40.77999877929688,41.22000122070313,5399000.0,0.013789646643122877,2.6774463477061956,0.29413876671755934,44.70897281674104,47.425628302245755,0.7147432913313949,0.913311935318788,0.4663475974766129,-3.1379963036259824,17.88655826133819,0.7399978637695312,-0.24744580825989004,-0.8245018005371065,-2.19242781686453,0.5434242157903171,-1.5084648087008148,-0.14053879237339828,5.94000244140625,16.338020753021,-26.66924040822616,0.6839630081637111,3,2.3900012969970703,2.3900012969970703,0.24750232696533203,-2.8899974822998047,1.2800025939941406,3,0.006801132048758429,1.4731207494852212,40.61000061035156,-10.842111603378351,41.06999969482422,1.375000993411653,41.59000015258789,0.006801132048758429
7823,2011-03-18,40.90999984741211,42.29999923706055,40.63000106811523,41.459999084472656,10883200.0,-0.006315237626833836,-2.009014396227881,10.999313396397582,31.162779419314134,45.57414918622686,0.8580408288950565,1.095591895846681,0.7642104928639739,-2.803908514305334,16.971196590726077,1.6699981689453196,-0.22448117034556248,-0.999500083923337,-2.4167696515929364,0.41776948374626244,-1.7081348677581332,-0.29086530008854083,6.0580007171630825,12.676073742909905,-23.846568854482356,0.7086347838347986,3,2.6499996185302734,2.6499996185302734,0.6125001907348633,-2.6299991607666016,1.9599990844726634,4,0.02346612290523864,2.6774463477061956,41.16999816894531,1.4731207494852212,40.61000061035156,-10.842111603378351,41.06999969482422,0.02346612290523864
7824,2011-03-21,41.97000122070313,41.9900016784668,41.150001525878906,41.47000122070313,11485800.0,0.02591056898666988,2.1111064016163805,-0.9090921701496057,44.55732898085012,44.93347351407395,-0.20467140886238866,-0.0264076830644413,-0.24869682861392306,-3.7781142601895823,15.737851710936859,1.0800018310546875,-0.2790602796092614,0.09900131225586506,-1.2640744742714034,1.4620770987831335,-0.5825365810077656,0.7805392055194957,4.858839299011223,27.605665736991313,-5.820246208051515,0.6815378932636333,3,1.5899982452392507,1.5899982452392507,-0.44750118255615945,-3.6900005340576243,0.9099998474120952,0,-0.00762448619292333,-2.009014396227881,40.90999984741211,2.6774463477061956,41.16999816894531,1.4731207494852212,40.61000061035156,-0.00762448619292333
7825,2011-03-22,39.209999084472656,40.099998474121094,38.45000076293945,39.7400016784668,33388000.0,-0.0657613070277685,1.6400043945446612,-1.0600051879882812,35.00569594733025,42.968293281790864,2.2985247206670962,2.6347667443318414,2.535035902993755,-0.9444610238458537,15.207587821042006,3.520000457763679,-0.3688722466558474,-2.512500762939453,-4.311318086486807,-0.7136834393920992,-3.41190942471313,-1.6130921011657762,7.482464591278074,19.74022396740563,-13.279916540846468,0.8994086617736767,3,3.5700016021728516,3.5700016021728516,2.4750003814697266,-0.4399986267089844,3.9599990844726562,1,0.08059168378464698,2.1111064016163805,41.97000122070313,-2.009014396227881,40.90999984741211,2.6774463477061956,41.16999816894531,0.08059168378464698
7826,2011-03-23,39.83000183105469,39.88000106811523,38.959999084472656,39.349998474121094,8861400.0,0.015812363199660284,2.172410617979059,-0.9056622785866976,34.48278432414561,41.69386140796705,1.3887507180808143,2.0074235855740383,1.9184105544207455,-1.489493400404342,15.708257983638193,0.920001983642571,-0.4278038666392803,-1.822498130798337,-3.8019066223671416,0.1569103607704676,-2.8122023765827393,-0.8327938850139347,6.5327633281835915,35.84419779361786,4.540409589645826,0.9897042457844006,3,2.9499988555908203,2.9499988555908203,2.1049976348876953,-0.6200008392333984,2.8899993896484446,2,0.06854128588334141,1.6400043945446612,39.209999084472656,2.1111064016163805,41.97000122070313,-2.009014396227881,40.90999984741211,0.06854128588334141
7827,2011-03-24,39.95000076293945,40.43000030517578,39.63000106811523,40.0,6488200.0,0.003012777463424765,-1.3188429834308852,-0.10416434872446952,36.61973218331315,40.77463097273142,1.0657215451994944,1.8756930127676696,1.8071215693463856,-1.5289116284595963,16.95327200904197,0.799999237060554,-0.5591156957293322,-1.6339992523193345,-3.7518371582188834,0.4838386535802144,-2.692918205269109,-0.5750802993695601,6.096253820446876,38.96105440255872,8.148872067656502,1.058918952949773,3,2.8299999237060547,2.8299999237060547,2.0624990463256836,-0.5550003051757812,2.3600006103515625,3,0.06858567738279864,2.172410617979059,39.83000183105469,1.6400043945446612,39.209999084472656,2.1111064016163805,41.97000122070313,0.06858567738279864
7828,2011-03-25,39.63999938964844,40.47000122070313,39.290000915527344,40.16999816894531,6390300.0,-0.0077597338515846825,1.0884870908501538,10.60013733119707,36.92308942458146,39.746774163394576,1.1362100088307798,2.1103870042390724,2.1104822302678983,-1.1420285090271918,17.581268702760116,1.1800003051757884,-0.7557117256386263,-1.82750053405762,-4.1061692915165295,0.4511682234012895,-2.9668349127870712,-0.6881661553281688,6.102405040920019,33.61577172167804,1.993211838451579,1.139334378729454,3,3.1400012969970703,3.1400012969970703,2.4300003051757812,-0.09000015258789062,3.4799995422363352,4,0.07088802766290692,-1.3188429834308852,39.95000076293945,2.172410617979059,39.83000183105469,1.6400043945446612,39.209999084472656,0.07088802766290692
7829,2011-03-28,39.27999877929688,40.11000061035156,39.22000122070313,39.68999862670898,5477200.0,-0.009081751157785534,-2.3585201713031907,0.773586399493265,31.197103968205695,37.77966345534518,1.2673534201305117,2.2668495557290527,2.4453373315897124,-0.7134846042698015,16.56464442973555,0.8899993896484304,-0.864454193086388,-1.9845010757446246,-4.284079860818309,0.31507770932906,-3.1342904682814705,-0.8347116832077788,6.17070950456641,41.08900139935171,12.528043138688318,1.1497893925368434,3,1.095001220703118,3.5000019073486257,2.7475013732910085,0.27000045776366477,3.5,0,0.09139511874119655,1.0884870908501538,39.63999938964844,-1.3188429834308852,39.95000076293945,2.172410617979059,39.83000183105469,0.09139511874119655
7830,2011-03-29,39.93000030517578,40.040000915527344,39.349998474121094,39.650001525878906,4835900.0,0.01654790086759106,1.760009765625,-0.682924106104472,34.59770749969087,36.583910507130255,0.4901853610241176,1.4726126758219706,1.7836725340930286,-1.3014845542080025,15.25287768080929,0.7600021362304616,-0.9600850114260808,-1.1949995040893526,-3.4610648101734967,1.0710658019947914,-2.3280321571314246,-0.06196685104728061,5.240679677850558,64.23840055780364,39.55960316318827,1.1330326530420707,3,0.44499969482421875,2.8500003814697266,2.0974998474121094,-0.3800010681152344,2.5699996948242188,1,0.0738793072976025,-2.3585201713031907,39.27999877929688,1.0884870908501538,39.63999938964844,-1.3188429834308852,39.95000076293945,0.0738793072976025
7831,2011-03-30,40.0,40.400001525878906,39.90999984741211,40.150001525878906,3495400.0,0.0017530602126027972,-1.9696906644472187,-0.5357220708446866,37.93104420255472,35.83080732777622,0.36269913438287205,1.325664379588325,1.6854963170182558,-1.3207408878617528,15.898063481628485,0.4900016784667969,-1.0553606965459394,-1.0329998016357393,-3.3260839539763936,1.2600843507049149,-2.1795418778060665,0.11354227453458776,4.901852814222863,62.39990234374944,36.512779538241155,1.1465420761703278,3,0.375,2.780000686645508,2.0275001525878906,-0.4500007629394531,2.3400001525878906,2,0.0792499542236329,1.760009765625,39.93000030517578,-2.3585201713031907,39.27999877929688,1.0884870908501538,39.63999938964844,0.0792499542236329
7832,2011-03-31,40.13999938964844,40.209999084472656,39.68000030517578,39.88000106811523,4679000.0,0.0034999847412109375,1.6500090599578474,-1.7333045114694539,39.125150756959854,36.715515254181305,0.06842512901665998,1.051334081649685,1.5406105156719576,-1.3957342577012355,16.506476326172432,0.529998779296875,-1.1454886333117003,-0.7735004425048828,-2.985784561438855,1.4387836764290896,-1.8796425019718725,0.3326416169621069,4.503779342523089,73.59985351562443,46.20378841737137,1.1061420594669862,3,0.0800018310546875,2.6400012969970703,1.7475004196166992,-0.5349998474121094,2.9599990844726562,3,0.06427508396325599,-1.9696906644472187,40.0,1.760009765625,39.93000030517578,-2.3585201713031907,39.27999877929688,0.06427508396325599
7833,2011-04-01,40.93999862670898,40.97999954223633,40.27999877929688,40.31999969482422,6196200.0,0.019930225441578964,-1.0000000000000202,2.384626670774736,46.260061316083316,36.90470773587388,-0.8122925124279661,0.15782790998563456,0.7342816077274463,-2.124617219210215,17.12481933402314,0.8400001525878906,-1.1526167575365136,0.09099884033202699,-2.0331371668149387,2.2151348474789927,-0.9710691632414523,1.1530668439055063,3.456028986693269,97.72721854117994,66.06826267180453,1.0620680035734824,4,-1.2249984741210866,1.8400020599365305,0.8425016403198313,-1.269998550415032,2.5600013732910227,4,0.03346367348650214,1.6500090599578474,40.13999938964844,-1.9696906644472187,40.0,1.760009765625,39.93000030517578,0.03346367348650214
7834,2011-04-04,40.83000183105469,41.11000061035156,40.560001373291016,40.86000061035156,3841900.0,-0.002686780638593622,1.0754735993550988,-0.04838521125460742,48.55073732396183,38.40971233327738,-0.9845460083162862,0.19762329906767206,0.8339610862806737,-1.9458168842019745,18.336478876457516,0.5499992370605469,-1.2025422777618857,0.032001876831053266,-2.039261319330542,2.1032650729926488,-1.0036297212497445,1.067633474911851,3.3281847083290472,84.09099775886808,47.70246880081124,1.0356315980807969,4,-0.7950019836425781,1.9499988555908203,0.9524984359741211,-1.1500015258789062,3.259998321533203,0,0.056086137598170493,-1.0000000000000202,40.93999862670898,1.6500090599578474,40.13999938964844,-1.9696906644472187,40.0,0.056086137598170493
7835,2011-04-05,41.11000061035156,41.7599983215332,41.0099983215332,41.20000076293945,8458100.0,0.006857672464856801,-4.172329426620891,3.0001271617497456,53.086420334506634,40.47678300109528,-1.0802905463598904,-0.19308620845428237,0.5531333652703694,-2.1526096913934296,19.741300114559003,0.9299964904785156,-1.1286718386451184,0.3760005950927763,-1.563021713902181,2.3150229040877335,-0.5935105594047059,1.3455117495902584,2.8198584979744012,68.75008023709833,27.636769323203232,0.9695111544974788,4,-0.6200008392333984,1.6700000762939453,1.0249996185302734,-0.9750003814697266,3.8199996948242188,1,0.040622674389472424,1.0754735993550988,40.83000183105469,-1.0000000000000202,40.93999862670898,1.6500090599578474,40.13999938964844,0.040622674389472424
7836,2011-04-06,41.22000122070313,41.4900016784668,40.90999984741211,41.11999893188477,3816800.0,0.0026757628002533895,-1.230774309503662,-1.1111346585851736,50.326817266563054,41.99979245478971,-1.0866582673491152,-0.43485675893035136,0.45162441920066243,-2.189618170477509,20.782057764459427,0.5800018310546875,-1.2428526351160016,0.5555011749267678,-1.1904294150572667,2.3014317649108023,-0.31746412006524594,1.4284664699187815,2.490663553807373,74.03857616288806,28.560707412563723,0.8729652949920165,4,-0.730001449584968,1.5599994659423757,1.0699996948242116,-0.9300003051757884,3.75,2,0.03105285641413258,-4.172329426620891,41.11000061035156,1.0754735993550988,40.83000183105469,-1.0000000000000202,40.93999862670898,0.03105285641413258
7837,2011-04-07,41.33000183105469,41.650001525878906,41.09000015258789,41.099998474121094,4556000.0,0.002668622200241666,-3.480010986328125,2.2999809269502194,52.80001180012421,43.76389494096113,-1.0955259287156025,-0.6266013390130922,0.3499568980967922,-2.2191784981861957,22.21785737648742,0.5600013732910156,-1.0299750819652758,0.6970016479492216,-0.9715325186286634,2.3655358145271066,-0.1372654353397209,1.531268731238164,2.170236382992975,70.94617408943392,20.438428892409988,0.8342670832889443,4,-0.8400020599365234,1.4499988555908203,0.9599990844726562,-0.9150009155273438,3.7899971008300852,3,0.024437412939437797,-1.230774309503662,41.22000122070313,-4.172329426620891,41.11000061035156,1.0754735993550988,40.83000183105469,0.024437412939437797
7838,2011-04-08,41.0099983215332,41.560001373291016,40.88999938964844,41.349998474121094,4921200.0,-0.007742644455462799,-1.31035956933236,-1.4782399575413805,42.899393091228106,45.06414928796362,-0.6266501858277707,-0.399540690400741,0.6818392203701791,-1.8146693215535166,23.995497244553583,0.6700019836425781,-0.8523488389924481,0.42299823760986044,-1.1425269210349427,1.9885233962546636,-0.3597643417125411,1.205760816932262,2.2882303944701334,37.499841053876374,-15.247849677883345,0.7827625793224007,4,-0.4549999237060547,1.7700023651123047,1.2800025939941406,-0.5949974060058594,3.2900009155273438,4,0.05096318551884682,-3.480010986328125,41.33000183105469,-1.230774309503662,41.22000122070313,-4.172329426620891,41.11000061035156,0.05096318551884682
7839,2011-04-11,41.34000015258789,41.5099983215332,41.11999893188477,41.15999984741211,4113400.0,0.008046862827629342,-1.999970656416084,-0.529412424687812,74.59582322028763,49.50838436802992,-0.7081840380614608,-0.7897216472937103,0.39068466202807883,-2.04940504836415,25.717694886881326,0.5,-0.6902105790312376,0.7655000686645508,-0.7700096407653731,2.3010097780944747,-0.002254786050407631,1.5332549233795092,1.7642994452928917,51.72428912809944,-4.983874359337101,0.7677548547149611,4,-0.6200008392333984,1.4400005340576172,0.9500007629394531,-0.9249992370605469,2.8499984741210866,0,0.052249633271394424,-1.31035956933236,41.0099983215332,-3.480010986328125,41.33000183105469,-1.230774309503662,41.22000122070313,0.052249633271394424
7840,2011-04-12,41.27000045776367,41.560001373291016,40.9900016784668,40.9900016784668,4244900.0,-0.0016932678898365916,-3.071444141689373,1.5555461365659307,69.04758781114248,52.96577810231746,-0.478427770590514,-0.7420135646019261,0.49694020386544935,-1.8835791338004384,24.378106583302714,0.5699996948242188,-0.497558488104211,0.6855003356933622,-0.8661170691410902,2.2371177405278146,-0.09030836672386755,1.461309038110592,1.6481271867194565,50.0,-8.961186895550746,0.7758087024172269,4,-0.5500011444091797,1.510000228881836,1.0200004577636719,-0.8549995422363281,2.9599990844726562,1,0.06833049826859705,-1.999970656416084,41.34000015258789,-1.31035956933236,41.0099983215332,-3.480010986328125,41.33000183105469,0.06833049826859705
7841,2011-04-13,41.31999969482422,41.43999862670898,40.88000106811523,41.38000106811523,4989000.0,0.0012115153018164015,5.222316414115146,-0.2142915531334896,68.4635830364351,56.22560391114804,-0.3592757469109529,-0.7758736078824029,0.4268194180645537,-1.8430350898278505,23.25591665661102,0.55999755859375,-0.2020780493409191,0.6999996185302706,-0.8861780527949392,2.2861772898554804,-0.09308921713233786,1.493088454192879,1.4194028743971643,57.142644822171206,-4.168795401484573,0.7930888356626064,4,-0.3000011444091797,1.460000991821289,0.970001220703125,0.04000091552734375,3.049999237060554,2,0.08736690796258051,-3.071444141689373,41.27000045776367,-1.999970656416084,41.34000015258789,-1.31035956933236,41.0099983215332,0.08736690796258051
7842,2011-04-14,41.45000076293945,41.56999969482422,41.0,41.18000030517578,6044900.0,0.0031462020589394513,1.23530027750144,-4.49990463475163,75.63739437997188,59.489752029357874,-0.31727627184433516,-0.93158486335075,0.28617436760769976,-1.88624654677092,22.02425505285651,0.5699996948242188,0.04124954186779917,0.8160005569458022,-0.7953598548331726,2.427360968724777,0.010320351056314792,1.6216807628352896,1.117825734030653,82.60881583821246,17.05900555756419,0.805680205889487,4,-0.29000091552734375,1.3299999237060547,1.0074996948242188,-0.09000015258789062,3.049999237060547,3,0.0849216017605221,5.222316414115146,41.31999969482422,-3.071444141689373,41.27000045776367,-1.999970656416084,41.34000015258789,0.0849216017605221
7843,2011-04-15,41.86999893188477,42.20000076293945,41.68000030517578,41.68999862670898,6699300.0,0.010132645626410808,-4.200083924620432,0.6666666666667193,86.07242399030082,63.65882832561777,-0.6609909547127231,-1.3449299676415407,-0.1507677222121373,-2.2182074767954347,20.488435687896157,0.75,0.26237897434926083,1.1879987716674876,-0.5126963447520083,2.8886938880869835,0.33765121345773963,2.0383463298772355,0.5331145357241098,74.99985550385871,6.09336101657307,0.8503475582097472,4,-0.329998016357429,0.9100017547607351,0.6350021362304616,-0.4699974060058665,2.420001983642571,4,0.07762121048264614,1.23530027750144,41.45000076293945,5.222316414115146,41.31999969482422,-3.071444141689373,41.27000045776367,0.07762121048264614
7844,2011-04-18,41.650001525878906,41.7400016784668,41.29999923706055,41.540000915527344,4636200.0,-0.005254296909913081,2.034490016047986,0.6111134658584692,77.21524335626178,66.33980866136834,-0.3491624787042866,-1.2122900788270456,0.04744583033702554,-1.8960282317138564,18.70331622792813,0.5699996948242259,0.4743012557150621,0.9840013504028349,-0.671082577962828,2.6390852787684977,0.15645938621999989,1.8115433145856699,0.5949874335431957,58.33338149871421,-10.702438862232263,0.8275419641828327,4,-0.1100006103515625,1.1299991607666016,0.8549995422363281,-0.25,2.4899978637695312,0,0.06362539289548619,-4.200083924620432,41.86999893188477,1.23530027750144,41.45000076293945,5.222316414115146,41.31999969482422,0.06362539289548619
7845,2011-04-19,42.36999893188477,42.38999938964844,41.61999893188477,41.66999816894531,5074800.0,0.017286851851818108,1.081077597983351,6.363607990012549,81.1023992582855,69.75931777155972,-0.9740667234369127,-1.7743834222302155,-0.6844839356706842,-2.5138888669557886,19.332595103847343,0.7700004577636648,0.5859969837087746,1.5459987640380959,-0.1270747379962458,3.2190722660724376,0.709462013020925,2.3825355150552667,-3.9199981689453196,98.6754649009572,27.610537104849726,0.8365367510171722,4,-0.7349987030029368,0.4100017547607351,-0.06999778747559304,-0.8799991607666087,1.3300018310546804,1,0.04295491481484559,2.034490016047986,41.650001525878906,-4.200083924620432,41.86999893188477,1.23530027750144,41.45000076293945,0.04295491481484559
7846,2011-04-20,42.560001373291016,42.75,42.150001525878906,42.4900016784668,5770500.0,0.004484362666888231,1.6666779695500322,0.09999945504384071,81.34720197652872,72.93122779116021,-1.0661140866970484,-1.8439128979467228,-0.8996086508153738,-2.5895534492510706,20.084448978374507,0.5999984741210938,0.695208989686094,1.599501228332521,-0.1745280004644485,3.3735304571294904,0.7124866139340398,2.486515842731002,-4.031200637817385,89.14293561662946,17.638629256108956,0.8870146143984833,4,-0.7450008392333984,-1.960000991821289,1.1749992370605469,0.4549980163574219,1.1499977111816406,2,0.039238677515488485,1.081077597983351,42.36999893188477,2.034490016047986,41.650001525878906,-4.200083924620432,41.86999893188477,0.039238677515488485
7847,2011-04-21,42.68999862670898,42.93999862670898,42.459999084472656,42.61000061035156,4112600.0,0.0030544466452846475,-1.5263062791747857,1.1428337874658385,77.42951169403926,76.76790763591701,-1.098418605094075,-1.853121879698243,-1.0498670492941073,-2.6211793248574153,20.617857234867927,0.479999542236321,0.7500242532632413,1.5924985885620018,-0.27375463392566246,3.458751811049666,0.6593719773181732,2.5256251998058303,-3.9923499206542914,84.75609188771753,15.8843672093153,0.9331266112438317,4,-0.779998779296875,-1.9949989318847585,0.8700008392334055,0.32500076293946023,0.94000244140625,3,0.03935348698101637,1.6666779695500322,42.560001373291016,1.081077597983351,42.36999893188477,2.034490016047986,41.650001525878906,0.03935348698101637
7848,2011-04-25,42.45000076293945,42.68999862670898,42.31999969482422,42.59000015258789,3448800.0,-0.005621875649800767,1.1764877479580422,-1.7500357636738,74.39760455098545,76.74588333932789,-0.7070266862227967,-1.4670270742431342,-0.8307578979113899,-2.284005318743631,21.37854478783085,0.3699989318847585,0.8262325436786497,1.2120006561279268,-0.6149280212983612,3.038929333554215,0.29853631741478637,2.1254649948410673,-3.497811061645507,70.12207035793068,3.0443055087517195,0.9134643387131427,4,-0.5400009155273509,-1.7550010681152344,1.1099987030029297,0.6350002288818359,0.8699989318847656,0,0.04829208952218145,-1.5263062791747857,42.68999862670898,1.6666779695500322,42.560001373291016,1.081077597983351,42.36999893188477,0.04829208952218145
7849,2011-04-26,42.86999893188477,42.93999862670898,42.5,42.65999984741211,4000000.0,0.009893949620655818,1.514288828337936,-1.5000000000000508,75.43353652687881,77.45543319663193,-0.9914303948588241,-1.6909786921675547,-1.267195043824323,-2.6164915821710935,22.300407135402406,0.48999786376952414,0.8890585963744186,1.4524988174438533,-0.26669136986279085,3.1716890047504975,0.5929037237905348,2.312093911097172,-3.6785406950659265,94.69699159032557,26.68110326308603,0.8595950936533208,4,-0.9599990844726705,-2.174999237060554,0.6900005340576101,0.4250011444091726,0.3500022888183594,1,0.033123443410828735,1.1764877479580422,42.45000076293945,-1.5263062791747857,42.68999862670898,1.6666779695500322,42.560001373291016,0.033123443410828735
7850,2011-04-27,42.88000106811523,43.0,42.45000076293945,42.86999893188477,6040900.0,0.00023331319056829614,3.399993896484375,0.04762942779284625,74.70240223977427,78.14863533033628,-0.8370630107240586,-1.5480097334817842,-1.280641201709912,-2.5450607972206214,23.287753350213464,0.5499992370605469,1.0730122857946327,1.3150009155273352,-0.3727443201420044,3.002746151196675,0.4711282976926654,2.158873533362005,-3.4636304079029756,85.88245325865405,17.858874679008125,0.8438726178346686,4,-0.8800010681152273,-2.1550006866455007,0.6799983978271555,0.41499900817871804,0.270000457763679,2,0.02938428848291519,1.514288828337936,42.86999893188477,1.1764877479580422,42.45000076293945,-1.5263062791747857,42.68999862670898,0.02938428848291519
7851,2011-04-28,43.16999816894531,43.209999084472656,42.68999862670898,42.79999923706055,5091200.0,0.00676299192179175,1.3111092273132177,36.99199084673448,75.98869812971719,78.18766908030798,-0.935408862784314,-1.6741777178823014,-1.5762640513478914,-2.7630872963181403,24.15405267418807,0.520000457763679,1.059040056987591,1.446498107910159,-0.21765317840885245,3.1106493942291706,0.6144224647506533,2.278573751069665,-3.4669371615500424,95.50551202702007,26.701100343351555,0.8320756431595068,4,-0.9149990081787109,-2.0849990844726562,-0.3899974822998047,-0.3899974822998047,-0.22999954223633523,3,0.012277104852309373,3.399993896484375,42.88000106811523,1.514288828337936,42.86999893188477,1.1764877479580422,42.45000076293945,0.012277104852309373
7852,2011-04-29,42.72000122070313,43.209999084472656,42.63999938964844,43.08000183105469,4500000.0,-0.01042383524041679,-1.1922885061181372,-0.9729774313610069,73.29712649353229,76.76819158066702,-0.3199649553991435,-1.07615825576503,-1.1324021091655325,-2.2348625169233287,25.24494595196407,0.5699996948242188,1.0896304129849241,0.8675010681152386,-0.6753853148062703,2.4103874510367476,0.09605787665448418,1.638944259575993,-2.666246405600127,44.94402249387156,-26.670982791337735,0.7714431914607537,4,-0.46500205993653054,-1.5050010681152415,0.05999946594237571,0.05999946594237571,0.20999908447264914,4,0.023174106635786895,1.3111092273132177,43.16999816894531,3.399993896484375,42.88000106811523,1.514288828337936,42.86999893188477,0.023174106635786895
7853,2011-05-02,42.310001373291016,43.099998474121094,42.2599983215332,42.97000122070313,5278200.0,-0.009597374431099537,-1.2105094086763606,1.8333298012122798,62.93340223552341,75.18132034502943,0.17769999106840828,-0.5884277053209317,-0.7469679832064884,-1.7461490975985896,25.693340084242944,0.8400001525878906,1.1189672854695942,0.3890010833740263,-1.1041531414874726,1.8821553082355251,-0.35757602905672314,1.1355781958047757,-1.9406221312510468,5.263474905335352,-66.02272383148917,0.7465771124307491,5,0.10499763488769531,-1.095001220703125,0.4699993133544922,0.4699993133544922,0.8699989318847656,0,0.031198290049158084,-1.1922885061181372,42.72000122070313,1.3111092273132177,43.16999816894531,3.399993896484375,42.88000106811523,0.031198290049158084
7854,2011-05-03,43.11999893188477,43.18999862670898,42.310001373291016,42.31999969482422,6922100.0,0.019144351980689978,-1.146345548179386,-1.212120336387016,70.60139912423051,74.01454255235666,-0.4490748924078858,-1.283893871792543,-1.5768164769907216,-2.4759156594436362,26.11327498760688,0.8799972534179616,1.1391712752999865,1.0844987869262752,-0.4076057727945397,2.57660334664709,0.33844650706586776,1.8305510667866827,-2.466557705601538,90.52630733585846,15.863985494117685,0.7460522798604086,5,-0.4399986267089915,-1.904998779296882,-0.3399982452392649,-0.3399982452392649,0.479999542236321,1,0.0046382367322268525,-1.2105094086763606,42.310001373291016,-1.1922885061181372,42.72000122070313,1.3111092273132177,43.16999816894531,0.0046382367322268525
7855,2011-05-04,42.77999877929688,43.11000061035156,42.45000076293945,42.97999954223633,7180500.0,-0.007884975904683511,1.8695464685247996,-0.2500011920940213,65.27200960221674,72.228410066322,-0.050064991083033306,-0.8562680677487364,-1.2429740942655414,-2.0552503220644383,26.161027021169968,0.6699981689453196,1.077220168733156,0.660998725891119,-0.7996118324694521,2.12160928425169,-0.06930655328916657,1.3913040050714045,-1.8709017671947024,54.736846332071885,-21.22695030046534,0.730305279180287,5,-0.04500007629395242,-1.500000000000007,-1.2024984359741282,1.9073486257070726e-06,0.19000244140625,2,0.01028523735300313,-1.146345548179386,43.11999893188477,-1.2105094086763606,42.310001373291016,-1.1922885061181372,42.72000122070313,0.01028523735300313
7856,2011-05-05,42.5,42.900001525878906,42.36000061035156,42.599998474121094,6664800.0,-0.00654508619183003,-1.8421306242094484,0.4999904632932333,60.64912002414176,70.36392210300005,0.24644371756023276,-0.5011525419528908,-0.9418876053455421,-1.696353659181348,26.25952769363279,0.5400009155273438,1.0834480615642406,0.31700000762939595,-1.0888982764451143,1.7228982917039062,-0.38594913440785916,1.019949149666651,-1.3608127806607726,25.263314286632106,-47.80026974305565,0.7029491420372552,5,0.2349987030029297,-1.0550003051757812,-0.9224996566772461,0.2800006866455078,1.0,3,0.015294153550091893,1.8695464685247996,42.77999877929688,-1.146345548179386,43.11999893188477,-1.2105094086763606,42.310001373291016,0.015294153550091893
7857,2011-05-06,42.34000015258789,43.0,42.06999969482422,42.81999969482422,5770400.0,-0.0037647022920496154,1.2142860386646745,4.800068665598535,55.032151399108564,68.21220508612484,0.3928919989569408,-0.27574403392583235,-0.7651258954435747,-1.45774497728015,26.094310141292826,0.9300003051757812,0.9939106548662267,0.10650024414062642,-1.2417657600800993,1.4547662483613522,-0.5676327579697329,0.7806332462509857,-0.993731746735321,24.107206719323315,-46.699232156236576,0.6741330021103622,5,0.2999992370605469,-0.8950004577636719,-0.7624998092651367,0.4400005340576172,1.7599983215332031,4,0.014170960603655303,-1.8421306242094484,42.5,1.8695464685247996,42.77999877929688,-1.146345548179386,43.11999893188477,0.014170960603655303
7858,2011-05-09,43.099998474121094,43.22000122070313,42.27999877929688,42.27999877929688,6204000.0,0.017949889437748334,-1.292689734738919,-1.7083343267450122,63.915560937964486,66.9324300206899,-0.2963748404816684,-0.9182138681197927,-1.5201402122020369,-2.13886689677841,26.21955112434002,0.94000244140625,0.903459715173895,0.7619985580444322,-0.5087334635122218,2.032730579601086,0.12663254726610518,1.3973645688227592,-1.567357000406517,89.56499240378626,16.471074710150532,0.6353660107783271,5,-0.4549980163574219,-1.3499984741210866,-1.5999975204467773,-0.31999778747558594,0.69000244140625,0,-0.003944273201016091,1.2142860386646745,42.34000015258789,-1.8421306242094484,42.5,1.8695464685247996,42.77999877929688,-0.003944273201016091
7859,2011-05-10,43.5,43.58000183105469,43.02999877929688,43.02999877929688,5361300.0,0.009280778191188999,-1.3404324394520242,0.5731724336847162,61.55423163304545,65.47152217549781,-0.6678436166493356,-1.210141078387494,-1.9545728387178087,-2.4629327960203184,26.482118484048055,0.5500030517578054,0.8536707880232228,1.0540000915527372,-0.22671271042558772,2.334712893531062,0.41364369056357475,1.6943564925418997,-1.7648753566467974,94.70187298844476,23.817575196392085,0.6403564009891631,5,-0.6749992370605469,-1.4299983978271484,-2.252499580383301,-0.7199993133544922,0.8800010681152273,1,-0.0073563148235452624,-1.292689734738919,43.099998474121094,1.2142860386646745,42.34000015258789,-1.8421306242094484,42.5,-0.0073563148235452624
7860,2011-05-11,44.09000015258789,44.11000061035156,43.209999084472656,43.290000915527344,8289600.0,0.013563221898572175,1.1428603866467455,1.70212161547954,64.46127530939515,64.19069741768426,-1.1936839576413476,-1.6633209216566343,-2.552870656682167,-2.982216206569767,27.08378824138564,0.9000015258789062,0.8469329837642761,1.503000259399414,0.14861461376295892,2.857385905035869,0.8258074365811865,2.1801930822176416,-2.096592702956478,99.0195858437396,29.18723623015609,0.677192822818229,5,-1.0,-1.5949993133544922,-2.682499885559082,-1.3099994659423828,0.5799980163574219,2,-0.011113669239532498,-1.3404324394520242,43.5,-1.292689734738919,43.099998474121094,1.2142860386646745,42.34000015258789,-0.011113669239532498
7861,2011-05-12,44.93000030517578,44.97999954223633,43.91999816894531,43.91999816894531,7600000.0,0.019051942610133654,-1.0990081808087142,1.2625038743056052,68.66671625782574,63.67620739149464,-1.9643449800093933,-2.338919578420388,-3.3632092743674633,-3.7436617358028457,28.090553973297038,1.0600013732910156,0.8251357716796974,2.1625003814697266,0.5766439152869935,3.7483568476524596,1.36957214837836,2.955428614561093,-2.597937949829145,98.28181306933705,29.084017365775836,0.7929282330913655,5,-1.4050006866455078,-2.0,-3.2950000762939453,-2.1499996185302734,0.25,3,-0.0436233935268161,1.1428603866467455,44.09000015258789,-1.3404324394520242,43.5,-1.292689734738919,43.099998474121094,-0.0436233935268161
7862,2011-05-13,44.97000122070313,45.0,44.61999893188477,44.70000076293945,5905100.0,0.0008902941298831735,1.3030506201809828,0.26732662048753186,71.72417331115543,64.65295973323153,-1.8457159562737644,-2.2152675957762042,-3.3947164055504473,-3.6992877292070574,29.051923004071746,0.38000106811522727,0.8145278906735172,2.0265012741088952,0.28284170826803035,3.77016083994976,1.1546714911884592,2.8983310570293312,-2.1613101717163516,98.89710419728733,28.584545604446276,0.8718297829204326,5,-1.4350013732910227,-2.030000686645515,-3.335000991821296,-2.1900005340576243,-1.69000244140625,4,-0.03268848523015777,-1.0990081808087142,44.93000030517578,1.1428603866467455,44.09000015258789,-1.3404324394520242,43.5,-0.03268848523015777
7863,2011-05-16,45.11999893188477,45.2400016784668,44.66999816894531,44.849998474121094,7514300.0,0.0033355060509223655,1.2352817981225925,1.0,70.34361302766034,64.62431683361262,-1.7379629803597894,-2.22328854428649,-3.5246308707111282,-3.7559965298213527,29.639840579899214,0.5700035095214844,0.7788350155796309,2.0139989852905344,0.09466386786092329,3.9333341027201456,1.0543314265757289,2.97366654400534,-1.873046092695347,94.57001859015219,26.21245998507544,0.9596675587148059,5,-1.464998245239265,-2.059997558593757,-3.484998703002937,-2.339998245239265,-2.4699974060058665,0,-0.02260639365935091,1.3030506201809828,44.97000122070313,-1.0990081808087142,44.93000030517578,1.1428603866467455,44.09000015258789,-0.02260639365935091
7864,2011-05-17,44.29999923706055,44.9900016784668,44.08000183105469,44.84000015258789,6250600.0,-0.01817375253182374,1.1666560703354194,-1.9999999999999474,61.19874367475135,64.17173173056091,-0.8191165395204223,-1.259134853182637,-2.6814118804838074,-2.8787826820255447,30.375526558580717,1.0399971008300852,0.7695978015675706,1.0614994049072237,-0.799618151423303,2.9226169612377504,0.1309406267419604,1.992058183072487,-0.6544366300156454,53.6945201849844,-11.932115065777069,0.9305587781652632,5,-0.6449985504150391,-1.2399978637695312,-2.6324996948242188,-1.519998550415039,-1.7099990844726562,1,-0.011512377659513517,1.2352817981225925,45.11999893188477,1.3030506201809828,44.97000122070313,-1.0990081808087142,44.93000030517578,-0.011512377659513517
7865,2011-05-18,44.18999862670898,44.34000015258789,43.810001373291016,44.29999923706055,5438700.0,-0.002483083797878427,4.5788628332797945,0.20370448861951895,58.27923495406555,63.908411167219114,-0.5454318833917924,-1.0601476727581698,-2.566399966768323,-2.717055550506174,30.507394704311352,0.529998779296875,0.8433480380873064,0.8604988098144446,-0.9997948484190928,2.720792468047982,-0.06964801930232767,1.7906456389312169,1.0500030517578196,26.573228833769434,-33.81679981233778,0.9301468291167696,5,-0.5349979400634695,-1.1299972534179616,-2.4399986267089773,-1.4099979400634695,-2.7999992370605398,2,0.004299670679134504,1.1666560703354194,44.29999923706055,1.2352817981225925,45.11999893188477,1.3030506201809828,44.97000122070313,0.004299670679134504
7866,2011-05-19,44.22999954223633,44.349998474121094,43.95000076293945,44.310001373291016,3730600.0,0.0009052029140179663,4.0000953697963855,0.7272853377721822,63.13042889830789,64.80821977824125,-0.3511526950978592,-1.0209671441157582,-2.6079138245736857,-2.7008997667371446,30.39597133731237,0.3999977111816406,0.8107984815054792,0.8169998168945298,-1.0477771025714517,2.6817767363605114,-0.11538864283846095,1.7493882766275206,0.981402130126952,29.37049505690033,-31.611254432307113,0.9323884597329921,5,-0.4699993133544922,-1.1699981689453125,-2.479999542236328,-1.4499988555908203,-2.509998321533196,3,0.009947968149735642,4.5788628332797945,44.18999862670898,1.1666560703354194,44.29999923706055,1.2352817981225925,45.11999893188477,0.009947968149735642
7867,2011-05-20,44.36999893188477,44.52999877929688,43.65999984741211,44.09000015258789,4980900.0,0.0031652586727872745,1.900003814706922,-3.4999046347511853,68.79561281627892,65.35044776472064,-0.19323515920916634,-1.08424143994268,-2.7268758470475873,-2.7915015335235225,29.9806156054149,0.8699989318847727,0.8373336067421207,0.8729991912841868,-1.0059486328955813,2.751947015463955,-0.06647472080570083,1.8124731033740744,0.8133747344970601,44.93659883917493,-22.139183961653664,0.9394739120898853,5,-0.2349987030029368,-1.2499980926513743,-2.4699993133544993,-1.589998245239265,-2.779998779296882,4,0.01825560948366256,4.0000953697963855,44.22999954223633,4.5788628332797945,44.18999862670898,1.1666560703354194,44.29999923706055,0.01825560948366256
7868,2011-05-23,44.5,44.63999938964844,43.81999969482422,44.0,5927300.0,0.002929931738668845,1.1025666105872687,1.7857220708446413,64.37501341104704,65.66386796227637,-0.11595557007680668,-1.109681065403251,-2.8329280810001265,-2.8710071791708174,29.774251777480075,0.8199996948242188,0.9250404319426409,0.9005002975463867,-0.9615467489498997,2.762547344042673,-0.030523225701756473,1.83152382079453,0.6224387136230405,63.15781925817148,-0.9123190534624186,0.9310235232481435,5,-0.27499961853027344,-1.2299995422363281,-2.5299997329711914,-1.7199993133544922,-2.740001678466797,0,-0.027415757768609383,1.900003814706922,44.36999893188477,4.0000953697963855,44.22999954223633,4.5788628332797945,44.18999862670898,-0.027415757768609383
7869,2011-05-24,44.290000915527344,44.599998474121094,44.290000915527344,44.45000076293945,4277300.0,-0.0047190805499472965,-2.8749731778842715,-0.31999969482421875,66.1670527653705,65.85339879071807,0.24349613828774608,-0.8304204969795208,-2.5899656989002082,-2.607389085575889,29.371803276228057,0.30999755859375,1.072062671034324,0.6195011138916016,-1.233694787662742,2.472697015445945,-0.3070968368855702,1.5460990646687733,0.7739402434472566,64.28585330535887,-0.9250253223931821,0.9265979507771716,5,0.15999984741210938,-1.0200004577636719,-2.130000114440918,-1.510000228881836,-1.8300018310546875,1,-0.03702866009816408,1.1025666105872687,44.5,1.900003814706922,44.36999893188477,4.0000953697963855,44.22999954223633,-0.03702866009816408
7870,2011-05-25,44.13999938964844,44.29999923706055,43.9900016784668,44.11999893188477,4385900.0,-0.0033868034043395,-1.2143080968405564,-0.12500298023503653,68.06166364459789,65.78617072258166,0.44850053849275895,-0.6125909401851857,-2.3913005407117396,-2.3996256082983223,28.72250151645493,0.30999755859375,1.1119422445905869,0.4064996719360323,-1.4190069376175316,2.2320062814895962,-0.5062536328407532,1.3192529767128178,0.8677841168636604,48.979568004795624,-20.405171874539093,0.9127533047767826,5,0.3100013732910156,-0.7099990844726562,-1.9799985885620117,-1.3599987030029297,-1.30999755859375,2,-0.03511552466002177,-2.8749731778842715,44.290000915527344,1.1025666105872687,44.5,1.900003814706922,44.36999893188477,-0.03511552466002177
7871,2011-05-26,43.70000076293945,44.11000061035156,43.38000106811523,43.68999862670898,5319100.0,-0.009968251762417779,-1.3174689676051776,0.5000953652494362,64.1078910421088,64.93991713713203,0.777430427922539,-0.13792126933272186,-1.8919183513073392,-1.9095853732867027,27.54877486971291,0.7599983215332102,1.1387155436480327,-0.05999908447265767,-1.8663502398926397,1.7463520709473244,-0.9631746621826522,0.8431764932373369,1.2538713972086484,25.39683500806882,-47.66152433364583,0.9031755777099912,5,0.6100006103515625,-0.04500007629394531,-1.4925003051757812,-0.9200000762939453,-0.970001220703125,3,-0.05286044240186949,-1.2143080968405564,44.13999938964844,-2.8749731778842715,44.290000915527344,1.1025666105872687,44.5,-0.05286044240186949
7872,2011-05-27,43.709999084472656,44.11000061035156,43.61000061035156,43.86999893188477,3832400.0,0.0002287945390995194,-1.7778025028875397,-15.99656750571017,57.49386555393715,63.51216741782945,0.6368795092952624,-0.07372871053618013,-1.8592457254630261,-1.874245102789402,26.39036053434719,0.5,1.099330213495037,-0.09950065612792969,-1.8388710505969783,1.639869738341119,-0.969185853362454,0.7701845411065946,1.1494408101534717,26.19035364712834,-42.930210876274664,0.869685197234526,5,0.4750022888183594,-0.05499839782714844,-2.5024986267089844,-0.9299983978271484,-0.329998016357429,4,-0.045527291362411404,-1.3174689676051776,43.70000076293945,-1.2143080968405564,44.13999938964844,-2.8749731778842715,44.290000915527344,-0.045527291362411404
7873,2011-05-31,43.63000106811523,44.060001373291016,43.400001525878906,43.9900016784668,5603100.0,-0.0018301994516821685,1.6399993896484375,2.2500059604701064,51.733349338123794,62.460456935981945,0.5400907166763176,0.116187836447736,-1.7282447577939237,-1.7576953122383472,25.652043533857572,0.6599998474121094,0.9450577108959806,-0.2454986572265696,-1.8393882369476557,1.3483909224945165,-1.0424434470871091,0.5514461326339699,1.1406724969202457,20.491846848959437,-43.51772221492445,0.7969447898605414,5,0.37999916076660867,0.024999618530280543,-2.327501296997063,-0.8500003814697195,0.5099983215332102,1,-0.046756838541958445,-1.7778025028875397,43.709999084472656,-1.3174689676051776,43.70000076293945,-1.2143080968405564,44.13999938964844,-0.046756838541958445
7874,2011-06-01,43.31999969482422,43.959999084472656,43.29999923706055,43.65999984741211,6133400.0,-0.0071052341439789,-2.4736736435275812,0.9444432670707227,38.904884245288606,60.30775130167339,0.7783074336782434,0.46582406071186,-1.403963346500575,-1.4144897675773436,24.824186755629423,0.6599998474121094,0.7498990962997354,-0.5655000686645479,-2.141844793410506,1.0108446560814102,-1.3536724310375234,0.22267229370842756,1.3672335203960415,2.0000457763671875,-55.202380253385996,0.7881723623729774,6,0.6499996185302734,0.33500099182128906,-2.0174999237060547,-0.5399990081787109,0.75,2,-0.036011112287182234,1.6399993896484375,43.63000106811523,-1.7778025028875397,43.709999084472656,-1.3174689676051776,43.70000076293945,-0.036011112287182234
7875,2011-06-02,43.22000122070313,43.52000045776367,42.88999938964844,43.38999938964844,5540600.0,-0.002308367378244358,1.9302354464966909,0.4999943901535767,18.681286435306916,55.36895769467329,0.8115891931431634,0.632927075336319,-1.2015756708330443,-1.277699431445292,24.155773568705985,0.6300010681152344,0.5418406916083427,-0.6874986648559513,-2.210250575419387,0.8352532457074844,-1.4488746201376657,0.07387729042576296,1.3562532762643542,27.049303349426502,-23.925914496848414,0.7613759552817169,6,0.5449981689453054,0.4349994659423757,-1.917501449584968,-0.4400005340576243,0.20999908447264914,3,-0.017584500572999096,-2.4736736435275812,43.31999969482422,1.6399993896484375,43.63000106811523,-1.7778025028875397,43.709999084472656,-0.017584500572999096
7876,2011-06-03,43.150001525878906,43.56999969482422,42.599998474121094,42.77000045776367,7149600.0,-0.0016196134393141604,-1.6944289914964634,-2.2353244771565426,17.028925414227317,49.61710353888978,0.7959869154853223,0.7948736607255711,-1.0478767331243262,-1.184832803504591,23.736982753843307,0.970001220703125,0.43212871646960593,-0.7899984359741197,-2.210583659948554,0.6305867880003149,-1.5002910479613405,-0.07970582398689885,1.257627460356673,36.42399163294075,-8.138740292316577,0.7102926119872177,6,0.4699974060058594,0.5049991607666016,-1.787501335144043,-0.37000083923339844,-0.6000022888183594,4,-0.007415983395326231,1.9302354464966909,43.22000122070313,-2.4736736435275812,43.31999969482422,1.6399993896484375,43.63000106811523,-0.007415983395326231
7877,2011-06-06,42.93999862670898,43.47000122070313,42.93999862670898,43.0099983215332,5803800.0,-0.004866810932648069,-14.142997275201692,-0.18420920544096633,11.347508136669134,43.72515850840334,0.8736902196620662,1.1089901906655157,-0.7587576621309893,-0.9510359374187445,23.779207470106172,0.5300025939941548,0.34238631316716805,-1.0300012588501062,-2.3284051105828,0.2684025928825875,-1.6792031847164495,-0.3807993329837629,1.250714698072862,23.28763544107954,-14.331962159751189,0.6492019258663462,6,0.6599998474121165,0.7150020599365305,-1.2699995040893484,-0.15999794006346946,-0.14999771118163352,0,-0.0048905237817596925,-1.6944289914964634,43.150001525878906,1.9302354464966909,43.22000122070313,-2.4736736435275812,43.31999969482422,-0.0048905237817596925
7878,2011-06-07,42.93000030517578,43.59000015258789,42.93000030517578,43.2400016784668,6629500.0,-0.00023284401148015998,-3.258044668676552,4.428610354222983,15.920396121531653,38.142196659087915,0.7124896403322722,1.1653476496592319,-0.6581343462553875,-0.922968055642535,23.51038202820799,0.6599998474121094,0.2102962623031459,-1.0314996719360323,-2.355850664753902,0.2928513208818373,-1.6936751683449671,-0.3693241755270975,1.0698272375267663,24.26482962896476,-10.8537230866385,0.6621754964089361,6,0.5199985504150391,0.7250003814697266,-1.1950006484985352,-0.14999961853027344,-0.779998779296875,1,0.01048219799069483,-14.142997275201692,42.93999862670898,-1.6944289914964634,43.150001525878906,1.9302354464966909,43.22000122070313,0.01048219799069483
7879,2011-06-08,43.18000030517578,43.31999969482422,42.7400016784668,42.81999969482422,5097400.0,0.005823433454992477,-1.2307760024648973,-1.1612871469882484,26.51164193616522,33.52552758037318,0.32237934274979807,0.9382494103217027,-0.8011301677334544,-1.1602868353614184,22.947232823739945,0.5799980163574219,0.028293641523291058,-0.7654996871948256,-2.120699489202792,0.5897001148131409,-1.4430995881988053,-0.08789978619084593,0.6518477492969907,58.585944213037,21.461703699536606,0.6775999010039833,6,0.17499923706054688,0.47500038146972656,-1.3650007247924805,-0.39999961853027344,-1.25,2,0.022232493693558064,-3.258044668676552,42.93000030517578,-14.142997275201692,42.93999862670898,-1.6944289914964634,43.150001525878906,0.022232493693558064
7880,2011-06-09,43.599998474121094,43.959999084472656,42.97999954223633,43.209999084472656,5527900.0,0.009726682861902924,-1.3058854152642019,1.0833298012122239,37.54936122540986,30.574579822962185,-0.20369397269578116,0.5055807098449066,-1.1279922462831848,-1.5618393309830765,21.476046771702954,0.9799995422363281,-0.1237428040145474,-0.32100143432617045,-1.6829023358555801,1.0408994672032392,-1.0019518850908753,0.3599490164385344,-1.0,73.5293787656094,33.96099858840606,0.680950450764705,6,-0.24499893188476562,0.05500221252441406,-1.6524982452392578,-0.8199977874755859,-1.9300003051757812,3,0.010779844888804124,-1.2307760024648973,43.18000030517578,-3.258044668676552,42.93000030517578,-14.142997275201692,42.93999862670898,0.010779844888804124
7881,2011-06-10,42.97000122070313,43.59000015258789,42.93999862670898,43.52999877929688,4446400.0,-0.014449478795094395,-1.0967698271087682,-1.4358934230603702,26.821174904284874,27.16650308411193,0.34851300293217236,1.034236750450539,-0.41251590580935016,-0.9253351736590645,19.25178763502174,0.6599998474121165,-0.2960543537609297,-0.8529987335205007,-2.1910581055391205,0.4850606384981191,-1.5220284195298106,-0.1839690475111908,-0.34280273437500597,18.852461579351147,-19.2091724010722,0.6690296860093083,6,0.3599987030029226,0.6849994659423757,-0.9625024795532298,-0.1900005340576243,-0.8199996948242259,4,0.010705121512796678,-1.3058854152642019,43.599998474121094,-1.2307760024648973,43.18000030517578,-3.258044668676552,42.93000030517578,0.010705121512796678
7882,2011-06-13,43.5,43.65999984741211,43.0,43.13000106811523,4097900.0,0.01233415788318637,-1.095234058528256,-0.6607152588555986,35.380076517238635,25.349472770680244,-0.23960367695321594,0.4094555165831153,-0.8536278616024617,-1.4346617010294338,16.852775910064764,0.6899986267089773,-0.46494328185326594,-0.24949989318847798,-1.4793980986597646,0.9803983122828086,-0.8644489959241213,0.3654492095471653,-0.8461455017089818,62.29507684129888,26.275747724452387,0.6149491027356417,6,-0.220001220703125,0.1550006866455078,-1.4100008010864258,-0.7199993133544922,-1.7000007629394531,0,-0.02183909799860817,-1.0967698271087682,42.97000122070313,-1.3058854152642019,43.599998474121094,-1.2307760024648973,43.18000030517578,-0.02183909799860817
7883,2011-06-14,44.099998474121094,44.38999938964844,43.79999923706055,43.90999984741211,5919000.0,0.013793068370599793,-1.8780505959303677,0.5135112843194771,47.506523049443004,26.305210415586288,-0.8559322963805727,-0.2855154388692256,-1.3817251360650502,-2.0155582808980768,14.512732409140744,0.8899993896484375,-0.5774446566139702,0.40149860382079794,-0.6625203091124661,1.465517516754062,-0.13051085264583406,0.9335080602874299,-1.4200210841064447,82.42416255719164,47.91572158663253,0.5320094564666308,6,-0.6049995422363281,-0.3399982452392578,-2.0574989318847656,-1.319997787475586,-4.459999084472656,1,-0.029705161086626464,-1.095234058528256,43.5,-1.0967698271087682,42.97000122070313,-1.3058854152642019,43.599998474121094,-0.029705161086626464
7884,2011-06-15,43.790000915527344,44.47999954223633,43.560001373291016,43.7599983215332,5852900.0,-0.007029423340584984,-3.279096175512992,0.15790953078884495,45.59194317714478,29.29528338690161,-0.5277526938646915,-0.016532329335191775,-0.9984000615288835,-1.6893448627536074,12.938871596096146,0.9199981689453125,-0.6566723615925483,0.11700096130370952,-0.9101271977981398,1.1441291204055588,-0.39656311824721513,0.6305650408546342,-1.0416226455273403,55.19492100608886,21.58682705257182,0.5135640795509262,6,-0.2500019073486328,0.12999916076660156,-1.5925006866455078,-1.010000228881836,-3.770000457763672,2,-0.03745145821787177,-1.8780505959303677,44.099998474121094,-1.095234058528256,43.5,-1.0967698271087682,42.97000122070313,-0.03745145821787177
7885,2011-06-16,44.38000106811523,44.47999954223633,43.83000183105469,43.84000015258789,6454600.0,0.013473398955300642,-1.3214305177111716,17.99847425301947,58.25245595029763,33.8756756686872,-1.045889075353017,-0.6235372047392218,-1.5157315688767383,-2.2563403260606165,11.716203979854585,0.6899986267089844,-0.6888019142457509,0.6975009918212791,-0.35300977253150734,1.7480117561740656,0.17224560964488234,1.222756373997676,-1.5277255217810435,93.50659644985615,56.428394458532935,0.5252553821763947,6,-0.7700004577636648,-0.46000099182128196,-1.932499885559075,-1.6000003814697195,-4.58000183105468,3,-0.055205063181029246,-3.279096175512992,43.790000915527344,-1.8780505959303677,44.099998474121094,-1.095234058528256,43.5,-0.055205063181029246
7886,2011-06-17,44.66999816894531,44.93000030517578,44.5099983215332,44.650001525878906,7006800.0,0.006534409505420946,-1.7999847413661563,0.03703075771062087,60.9091145539825,39.382520826166456,-1.2265891838513312,-0.9263763636349225,-1.7317381537707774,-2.5174210832860098,10.636080788872246,0.549999237060554,-0.6326925482588237,0.9654981613159208,-0.14972548789037177,2.0807218105222134,0.4078863367127781,1.5231099859190635,-1.7200591828569998,86.52838885397026,46.0871034087005,0.5576118246031454,6,-0.8349971771240234,-0.7499980926513672,-1.877497673034668,-1.8899974822998047,-4.939998626708984,4,-0.067159169979228,-1.3214305177111716,44.38000106811523,-3.279096175512992,43.790000915527344,-1.8780505959303677,44.099998474121094,-0.067159169979228
7887,2011-06-20,45.18000030517578,45.34000015258789,44.36000061035156,44.43000030517578,6499100.0,0.011417106718957237,-1.2022476726044542,37.50629530713468,66.04557269145212,44.95198488949096,-1.548246724196602,-1.4467599425114557,-2.163844171525959,-2.9960460191923275,10.151183445133704,0.9799995422363281,-0.49016448528335843,1.435000228881833,0.16933250908493136,2.700667948678735,0.8021663689833858,2.0678340887802804,-2.0716564135604685,91.01123836302227,46.061732447254435,0.6328338598984501,6,-1.1399993896484375,-1.210000991821289,-1.952500343322754,-2.3999996185302734,-6.220001220703125,0,-0.06706504556950521,-1.7999847413661563,44.66999816894531,-1.3214305177111716,44.38000106811523,-3.279096175512992,43.790000915527344,-0.06706504556950521
7888,2011-06-21,43.27999877929688,43.54999923706055,42.18000030517578,42.63000106811523,25174000.0,-0.042054039686698186,1.3025218704219572,0.8666636149088731,49.688465930900456,47.52718755557265,0.4544091336685696,0.3764569620885041,-0.19610241379368887,-1.0718843694273588,9.287591283055239,3.0,-0.37227674757809837,-0.40400123596190696,-1.633539134860463,0.8255366629366492,-1.018770185411185,0.2107677134873711,2.0600013732910085,34.810079975856574,-14.928970467166359,0.6147689494492791,6,0.48000144958495383,0.48000144958495383,-0.042498588562018824,-0.4999980926513743,-4.099998474121101,1,-0.03419592384425618,-1.2022476726044542,45.18000030517578,-1.7999847413661563,44.66999816894531,-1.3214305177111716,44.38000106811523,-0.03419592384425618
7889,2011-06-22,42.650001525878906,43.15999984741211,42.61000061035156,43.15999984741211,13601600.0,-0.014556314029272488,1.1568668516676266,-0.7846155651933887,45.89927646882531,48.45495591595215,1.1189940229162332,0.9246997586458932,0.4850725321957299,-0.4098084560940407,8.377329527445509,0.6699981689453196,-0.2240759065613318,-0.9519985198974581,-2.2291921744174132,0.32519513462249705,-1.5905953471574321,-0.3134016926374841,2.6899986267089844,14.873457069563905,-36.17687119816673,0.6385968272599771,6,1.1099987030029297,1.1099987030029297,0.7074995040893555,0.12999916076660156,-3.6100006103515625,2,-0.07057449070439259,1.3025218704219572,43.27999877929688,-1.2022476726044542,45.18000030517578,-1.7999847413661563,44.66999816894531,-0.07057449070439259
7890,2011-06-23,42.59000015258789,42.650001525878906,42.06999969482422,42.11000061035156,9402000.0,-0.001406831679820919,-1.0714300311305782,-0.9411786705362285,45.96540273965976,50.582092342104914,1.1406076466647121,0.9092424710009865,0.598866194653084,-0.3190289992797375,8.118560143445222,0.5800018310546875,-0.11929487132293559,-0.9344999313354521,-2.261378964889552,0.3923791022186478,-1.5979394481125055,-0.2710604145583986,2.686800003051758,15.902152445547246,-35.4699470566865,0.6634395167770516,6,1.114999771118164,1.114999771118164,0.7675008773803711,0.1900005340576172,-3.490001678466797,3,-0.06034279609337023,1.1568668516676266,42.650001525878906,1.3025218704219572,43.27999877929688,-1.2022476726044542,45.18000030517578,-0.06034279609337023
7891,2011-06-24,41.38999938964844,42.65999984741211,41.31999969482422,42.599998474121094,12074000.0,-0.028175645894345847,1.0150350492754954,-2.52083383003918,40.226977211361,51.120636863674065,2.3388730948724756,2.031464674180441,1.8382123420650913,0.8765031556388578,9.016554409257482,1.3400001525878906,-0.08144365704826839,-2.019000625610353,-3.6490716776168597,-0.3889295736038463,-2.834036151613603,-1.2039650996071032,3.758528747558593,1.7412857426180397,-50.98636192490026,0.8150355260032531,6,1.9400005340576172,1.9400005340576172,1.9675016403198242,1.3900012969970703,-3.1599998474121094,4,-0.038415080358410125,-1.0714300311305782,42.59000015258789,1.1568668516676266,42.650001525878906,1.3025218704219572,43.27999877929688,-0.038415080358410125
7892,2011-06-27,41.72000122070313,42.11000061035156,41.47000122070313,41.5099983215332,6749400.0,0.007972984680382211,-3.4138330198236373,-0.17355624633505634,42.6666654336321,50.58287490636174,1.9331129275215702,1.6282124047471171,1.5480107980101963,0.548057726788322,9.963077401034552,0.720001220703125,-0.0934743492474226,-1.589498901367179,-3.377499088447891,0.1985012857135331,-2.483498994907535,-0.6954988078268229,3.1988152099609266,17.937291838086058,-36.804830221551086,0.8940000935403544,6,1.6099987030029226,1.6099987030029226,1.6899995803832937,1.0599994659423757,-3.5800018310546946,0,-0.04769898418601404,1.0150350492754954,41.38999938964844,-1.0714300311305782,42.59000015258789,1.1568668516676266,42.650001525878906,-0.04769898418601404
7893,2011-06-28,41.59000015258789,41.93000030517578,41.400001525878906,41.86999893188477,7429300.0,-0.0031160370160950857,1.6499837875984664,-1.3333091133675934,40.22139338381751,49.9861471515476,1.8658411723279187,1.6838789073999436,1.7035822572232178,0.6734462151391938,11.294867773517574,0.529998779296875,-0.015144515068932662,-1.617499923706056,-3.5550168522362355,0.3200170048241233,-2.5862583879711423,-0.64874145944097,3.1128872739257787,14.67393670505551,-37.94687744723751,0.9687584642650889,6,1.739999771118164,1.739999771118164,2.0375003814697266,1.1900005340576172,-4.540000915527344,1,-0.06323638034301826,-3.4138330198236373,41.72000122070313,1.0150350492754954,41.38999938964844,-1.0714300311305782,42.59000015258789,-0.06323638034301826
7894,2011-06-29,41.7599983215332,42.09000015258789,41.540000915527344,41.65999984741211,6331300.0,0.0040874769973939795,-2.2353244771564493,-0.3571389645776476,38.32486240695012,47.77197009117566,1.5394995644263574,1.4661892740118532,1.5687493380402913,0.49881917972688683,12.522901879694201,0.5499992370605469,0.0022139801626650524,-1.3695016860961928,-3.410775345836072,0.6717719736436862,-2.390138515966136,-0.34886485622624974,2.739915841079096,32.83571467206418,-16.432258286950294,1.020636829869941,6,1.5700016021728516,1.5700016021728516,1.987502098083496,1.0200023651123047,-4.729999542236321,2,-0.06178156417757963,1.6499837875984664,41.59000015258789,-3.4138330198236373,41.72000122070313,1.0150350492754954,41.38999938964844,-0.06178156417757963
7895,2011-06-30,42.459999084472656,42.52999877929688,41.70000076293945,41.810001373291016,6493400.0,0.01676247105063955,1.1012685122142993,6.5000762951094835,46.79243816349362,46.20345049223244,0.6017896599993406,0.7445027389071726,0.8895617065933905,-0.20082898261756554,13.002030718869795,0.829998016357429,-0.06545196041890478,-0.6315008163452163,-2.693867983892382,1.4308663512019493,-1.662684400118799,0.3996827674283665,1.849120210072357,85.07457162947337,30.639037756798842,1.0311835837735828,6,0.8700008392333984,0.8700008392333984,1.4000015258789062,0.32000160217285156,-7.239997863769531,3,-0.08054635522109521,-2.2353244771564493,41.7599983215332,1.6499837875984664,41.59000015258789,-3.4138330198236373,41.72000122070313,-0.08054635522109521
7896,2011-07-01,42.83000183105469,42.88999938964844,42.22999954223633,42.29999923706055,4720400.0,0.008714148717853698,1.0307759121560158,0.8153914773494216,45.699627148888744,43.94278987639206,-0.06332372783147378,0.3681736735324108,0.5389753937158446,-0.5758285194934274,12.94693326246899,0.6599998474121094,-0.09921591503980665,-0.24549808502197124,-2.31091716550236,1.8199209954584177,-1.2782076252621692,0.7872114552182268,1.29977028750708,95.9733124420754,40.77500658828825,1.0327095402401947,7,-0.3950023651123047,0.4999980926513672,1.1099987030029297,-0.05000114440917969,-6.540000915527344,4,-0.08708856403151222,1.1012685122142993,42.459999084472656,-2.2353244771564493,41.7599983215332,1.6499837875984664,41.59000015258789,-0.08708856403151222
7897,2011-07-05,42.72999954223633,42.81999969482422,42.31999969482422,42.77999877929688,4711900.0,-0.0023348653874175618,6.692244490742099,-0.09433772141331584,40.60357995239221,42.93335810100226,-0.38822806044981917,0.47604370628785375,0.6534415645084763,-0.47953921700990065,12.888858271060641,0.5100021362304688,-0.2544798175200924,-0.3350004196166978,-2.405448925499762,1.7354480862663664,-1.3702246725582299,0.7002238333248343,1.2311862309011872,89.26173981167146,35.95793295518857,1.035224252941532,7,-0.48999977111816406,0.6000003814697266,1.2525014877319336,0.05000114440917969,-8.009998321533203,1,-0.1053124279945753,1.0307759121560158,42.83000183105469,1.1012685122142993,42.459999084472656,-2.2353244771564493,41.7599983215332,-0.1053124279945753
7898,2011-07-06,43.38000106811523,43.40999984741211,43.0,43.08000183105469,7379300.0,0.015211830864552356,1.2777972046497335,-6.000076295108489,47.31324128407659,43.09046530269685,-1.1427219015929921,-0.14600191836540688,0.03349224123440564,-1.128234356806331,12.763055016561218,0.6800003051757812,-0.4507875667574055,0.2925010681152287,-1.7815476842427884,2.366549820473246,-0.7445233080637834,1.3295254442942408,0.4227135403234925,98.3957862870731,43.45860784365762,1.0370243761790103,7,-1.0150012969970632,-0.05000114440917258,0.5399999618530344,-1.5349998474121023,-8.639999389648423,2,-0.12079302788026547,6.692244490742099,42.72999954223633,1.0307759121560158,42.83000183105469,1.1012685122142993,42.459999084472656,-0.12079302788026547
7899,2011-07-07,44.13999938964844,44.2599983215332,43.52000045776367,43.599998474121094,6142200.0,0.017519555159527522,-1.1142888283378747,1.8000076294139764,48.46152905647463,43.36781267123184,-1.8652925436312628,-0.8752673274654086,-0.7005428873130342,-1.8824936764036977,12.594855565518968,0.8799972534179759,-0.7257463257927341,1.0044994354248047,-1.122326236081328,3.1313251069309374,-0.05891340032825809,2.0679122711778675,-2.8199996948242188,95.31253725293851,43.38472933013681,1.0634128357530654,7,-1.3500003814697266,-0.8099994659423828,-0.3074989318847656,-2.2949981689453125,-8.919998168945312,3,-0.1606252888678248,1.2777972046497335,43.38000106811523,6.692244490742099,42.72999954223633,1.0307759121560158,42.83000183105469,-0.1606252888678248
7900,2011-07-08,44.06999969482422,44.11999893188477,43.61000061035156,43.79999923706055,4978700.0,-0.0015858562707781187,1.756755642159676,0.5,46.04223136361669,44.01395202148246,-1.7469920160613341,-0.8097681608555263,-0.6051805453552532,-1.80055717152338,13.496714779944114,0.529998779296875,-0.7762868188721228,0.9109996795654283,-1.247585439805988,3.0695847989368445,-0.16829288012028343,1.99029223925114,-2.6912000274658183,90.64045611028429,41.30941076169994,1.0792925596857088,7,-1.239999771118164,-0.7399997711181641,-0.25749969482421875,-2.2249984741210938,-7.329998016357422,4,-0.1597458807415001,-1.1142888283378747,44.13999938964844,1.2777972046497335,43.38000106811523,6.692244490742099,42.72999954223633,-0.1597458807415001
7901,2011-07-11,43.43000030517578,43.93000030517578,43.22999954223633,43.63000106811523,4093600.0,-0.01452233705650785,-1.3333269755288104,-0.7407423105723185,38.651112346942234,43.5677794562947,-0.8796964277902717,-0.14075647828115478,0.04391866178887227,-1.1549357991504792,14.213879963468983,0.8400001525878906,-0.7635543102028493,0.24800033569336222,-1.9119078891294308,2.407908560516155,-0.8319537767180378,1.3279544481047623,-1.9935766647338866,57.21656680935742,12.614251012135526,1.079954112411397,7,-0.6000003814697266,-0.10000038146972656,0.2799997329711914,-1.5849990844726562,-6.170001983642578,0,-0.1890398118070984,1.756755642159676,44.06999969482422,-1.1142888283378747,44.13999938964844,1.2777972046497335,43.38000106811523,-0.1890398118070984
7902,2011-07-12,42.54999923706055,43.36000061035156,42.52000045776367,43.31999969482422,6357800.0,-0.020262515816983795,-1.0241015906866011,3.849987602281317,44.54410418846522,44.048080656811116,0.1457482742766416,0.7003300051825221,0.9374884427396921,-0.2719777394404872,15.142794997377191,0.9099998474121094,-0.7679244230453861,-0.5845006942749009,-2.7567124047703686,1.5877110162205668,-1.6706065495226312,0.5016051609728294,-1.0571041029968242,1.7240698923552498,-42.29447433568652,1.0861058552477338,7,0.35000038146972656,0.7800006866455078,1.0875005722045898,-0.7049980163574219,-6.409999847412109,1,-0.1471209972685691,-1.3333269755288104,43.43000030517578,1.756755642159676,44.06999969482422,-1.1142888283378747,44.13999938964844,-0.1471209972685691
7903,2011-07-13,42.790000915527344,43.29999923706055,42.61000061035156,42.7400016784668,7633900.0,0.00564046257979145,-3.451584322894235,-0.06493403550143423,51.11110438326138,45.46877420973458,0.10489885176642844,0.37645563893924106,0.7273416177776824,-0.5143030424343351,15.071412596192967,0.75,-0.6083803850320422,-0.2789991378784151,-2.4071849282869735,1.8491866525301432,-1.3430920330826979,0.7850937573258676,-1.2417637177142282,15.517286738429833,-30.85826543654789,1.0640928952042796,7,0.18999862670898438,0.5399990081787109,0.837498664855957,-0.6900005340576172,-7.729999542236328,2,-0.18859545506333075,-1.0241015906866011,42.54999923706055,-1.3333269755288104,43.43000030517578,1.756755642159676,44.06999969482422,-0.18859545506333075
7904,2011-07-14,42.150001525878906,42.88999938964844,42.08000183105469,42.81999969482422,6454000.0,-0.014956751015543834,1.0,-13.400167849240864,46.802339604103686,45.469874369802376,0.9007628761640376,0.9352410280929249,1.3642619171282107,0.11755182117425989,15.598332138934934,0.80999755859375,-0.4977011421756359,-0.836998558044435,-2.9745729952032036,1.3005758791143336,-1.9057857766238158,0.23178866053494573,-0.5475291055913871,3.431362465943482,-44.86565679040423,1.068787218579383,7,1.019998550415039,1.1799983978271484,1.4024982452392578,0.07999992370605469,-7.70000076293946,3,-0.17580070175946672,-3.451584322894235,42.790000915527344,-1.0241015906866011,42.54999923706055,-1.3333269755288104,43.43000030517578,-0.17580070175946672
7905,2011-07-15,41.93000030517578,42.20000076293945,41.61999893188477,42.20000076293945,6515400.0,-0.005219483101751465,3.2963025756226605,0.4029868591860439,54.57627184395713,46.45616822480997,1.159624456891848,1.014286245818404,1.5895250280485342,0.3369881598468538,16.312644353415305,0.5800018310546804,-0.3480809975654964,-0.9344997406005859,-3.0160218484906665,1.1470223672894946,-1.9752607945456262,0.10626131334445432,2.329998016357422,13.419964891594688,-39.08203842299267,1.0407610539450403,7,1.0099983215332031,1.3999996185302734,1.5749998092651367,0.3000011444091797,-7.029998779296875,4,-0.16002859612773201,1.0,42.150001525878906,-3.451584322894235,42.790000915527344,-1.0241015906866011,42.54999923706055,-0.16002859612773201
7906,2011-07-18,41.66999816894531,41.86999893188477,41.25,41.849998474121094,3925500.0,-0.006200861777679867,4.636322652239956,0.6666666666666666,49.571158056457364,47.45256579192832,1.3832380753099898,1.0941076121717401,1.8609028742894438,0.6100765829828987,16.56005671779237,0.6800003051757812,-0.19024668222822072,-1.044501876831056,-3.007179913958325,0.9181761602962126,-2.025840895394694,-0.06316285826741819,2.5372001647949247,19.905120732421665,-35.44193130911805,0.9813390185636358,7,1.085000991821289,1.6250019073486328,1.8350019454956055,0.5600032806396484,-6.989997863769531,0,-0.11831045613418356,3.2963025756226605,41.93000030517578,1.0,42.150001525878906,-3.451584322894235,42.790000915527344,-0.11831045613418356
7907,2011-07-19,42.150001525878906,42.15999984741211,41.38000106811523,41.86999893188477,5230900.0,0.01151915953985605,4.200005086276003,-1.5555673292925474,54.530746833591245,48.254510852985504,0.9077718331356976,0.3957559671707571,1.403245513265631,0.14464651780679105,16.16801347678944,0.7799987792968821,-0.14835011876082405,-0.41299858093261577,-2.0076225450197214,1.1816253831544898,-1.2103105629761686,0.38431340111093704,1.938908874511725,43.902529796518394,-15.904106881642306,0.7973119820435535,7,0.6049976348876953,1.144998550415039,1.342498779296875,0.14499855041503906,-7.819999694824212,1,-0.11601430669802892,4.636322652239956,41.66999816894531,3.2963025756226605,41.93000030517578,1.0,42.150001525878906,-0.11601430669802892
7908,2011-07-20,41.79999923706055,42.36000061035156,41.7599983215332,42.290000915527344,4590000.0,-0.008303731343959009,-1.1052582266451618,-1.749989782155601,50.314471821693346,48.46039338245426,1.1287851301359666,0.6631978474018467,1.747486700921499,0.49695613205044964,16.330660134434076,0.6000022888183594,-0.13174064191705526,-0.6890008926391573,-2.280887217338865,0.9028854320605504,-1.4849440549890076,0.10694226971069298,2.175354747314458,33.536551326305606,-28.455604128376926,0.7959431623498522,7,0.8850002288818359,1.4950008392333984,1.6675004959106445,0.6600017547607422,-7.6899986267089915,2,-0.13540669738562727,4.200005086276003,42.150001525878906,4.636322652239956,41.66999816894531,3.2963025756226605,41.93000030517578,-0.13540669738562727
7909,2011-07-21,39.63999938964844,41.08000183105469,39.43999862670898,40.290000915527344,37174200.0,-0.05167463844107012,-2.1238065481812742,1.3265291823341196,31.969345892866727,46.89673944125981,2.8869223207156764,2.725891581863351,3.863612061170201,2.6248514588773872,17.139547736355528,2.3600006103515696,-0.120070002404006,-2.698500633239746,-4.733709814800754,-0.663291451678738,-3.7161052240202537,-1.6808960424592385,4.226340435351567,6.849336543599444,-50.06576823896995,1.0176045907805047,7,2.0450000762939453,2.75,3.9875001907348633,2.8200016021728516,-5.1300010681152415,3,-0.11553981046612827,-1.1052582266451618,41.79999923706055,4.200005086276003,42.150001525878906,4.636322652239956,41.66999816894531,-0.11553981046612827
7910,2011-07-22,40.02000045776367,40.2400016784668,39.63000106811523,39.72000122070313,8469300.0,0.009586303581388789,-1.5416716337250893,-0.4615362043264325,32.05621577800936,46.16397315582282,2.0920105930575588,2.259316915269274,3.424227176254547,2.224529241569357,17.46404000734002,0.6100006103515696,-0.21792421859089472,-2.189999580383301,-4.468355680134422,0.08835651936782085,-3.3291776302588616,-1.05082153050774,3.5807588953388674,19.863062912415067,-30.784950767524293,1.1391780498755593,7,1.3799991607666016,2.3699989318847656,3.7099990844726562,2.739999771118164,-4.560001373291016,4,-0.13918040057752357,-2.1238065481812742,39.63999938964844,-1.1052582266451618,41.79999923706055,4.200005086276003,42.150001525878906,-0.13918040057752357
7911,2011-07-25,39.79999923706055,40.15999984741211,39.70000076293945,39.77999877929688,5502900.0,-0.005497281813759858,-4.111200593408922,0.0666683620919632,31.572353419882845,44.72266751486922,1.947775300796863,2.4813097604980783,3.553983922448026,2.4367748203241604,17.160281096823326,0.45999908447265625,-0.40896922982013706,-2.330500793457034,-4.8295997355174265,0.1685981486033583,-3.580050264487234,-1.0809513224268343,3.55111447245838,12.32877965043309,-32.053697897554514,1.2495494710301975,7,1.5699996948242188,2.5900001525878906,3.965001106262207,3.1000022888183594,-4.299999237060547,0,-0.12311552274149073,-1.5416716337250893,40.02000045776367,-2.1238065481812742,39.63999938964844,-1.1052582266451618,41.79999923706055,-0.12311552274149073
7912,2011-07-26,39.72999954223633,40.08000183105469,39.540000915527344,39.75,5329800.0,-0.0017587863358308198,-1.7000200272752415,-1.0000000000003553,25.237473628419067,41.84781965322008,1.7608646552310674,2.5239854672022375,3.5297755482637783,2.4875157808897654,16.877447827339257,0.5400009155273438,-0.6007481130093666,-2.3010004043579073,-5.017886846703242,0.41588603798742696,-3.659443625530578,-0.9425571831852366,3.3864472623140003,9.931531456207656,-26.477728854907653,1.3584432211726678,7,1.4349994659423828,2.6599998474121094,4.147500991821289,3.3300018310546875,-4.520000457763672,1,-0.12710796111870004,-4.111200593408922,39.79999923706055,-1.5416716337250893,40.02000045776367,-2.1238065481812742,39.63999938964844,-0.12710796111870004
7913,2011-07-27,38.959999084472656,39.63000106811523,38.900001525878906,39.4900016784668,6307700.0,-0.019380832283803495,-1.2461603469625882,26.499523173755485,14.905206484354082,38.303693751025676,2.157309786524344,3.2536675686518777,4.189842483744556,3.2383746032575687,16.661584877143703,0.8299980163574219,-0.7172883990077992,-2.9395008087158203,-5.981408517401725,0.10240689997008445,-4.460454663058776,-1.4185469543728644,3.93586082940719,2.7521812015944733,-25.12365919172017,1.5209538543429535,7,1.6700019836425781,2.6200008392333984,5.045001029968262,4.150001525878906,-3.30999755859375,2,-0.11883976802410212,-1.7000200272752415,39.72999954223633,-4.111200593408922,39.79999923706055,-1.5416716337250893,40.02000045776367,-0.11883976802410212
7914,2011-07-28,39.18000030517578,39.790000915527344,39.11999893188477,39.310001373291016,7476800.0,0.005646848713371844,-4.359934083037311,0.24528383368001325,17.52994506440899,34.187435219964776,1.6446630313936694,2.9834309998543773,3.886632668543619,3.0063842474305247,16.59964168284268,0.8300018310546875,-0.8467014645049318,-2.5904996871948214,-5.867086799492569,0.6860874251029259,-4.228793243343695,-0.9522061310459478,3.396190937663988,20.895428911416477,0.9192795204210924,1.6382935561488745,7,1.4500007629394531,2.3999996185302734,4.579999923706055,3.9300003051757812,-4.409999847412109,3,-0.12940274771142524,-1.2461603469625882,38.959999084472656,-1.7000200272752415,39.72999954223633,-4.111200593408922,39.79999923706055,-0.12940274771142524
7915,2011-07-29,39.040000915527344,39.33000183105469,38.79999923706055,39.0099983215332,6376700.0,-0.0035732360530366103,-1.3555630907472556,-0.2307872883594002,18.776738098493865,30.76583300241328,1.488093620922136,3.008313417797261,3.9436272685860274,3.1248364213378252,17.26557960546269,0.5300025939941406,-1.0736227245004244,-2.5594991683959947,-6.03547707950964,0.9164787427176506,-4.297488123952817,-0.821510212839172,3.24209514995556,17.64717432036711,2.283302231476224,1.737988955556824,7,1.539999008178711,2.4899978637695312,4.719999313354492,4.069999694824219,-3.940002441406257,4,-0.11603489978896064,-4.359934083037311,39.18000030517578,-1.2461603469625882,38.959999084472656,-1.7000200272752415,39.72999954223633,-0.11603489978896064
7916,2011-08-01,39.099998474121094,39.45000076293945,38.459999084472656,39.45000076293945,6226600.0,0.0015368226738408097,4.65711545378252,-11.665734265734265,22.222263174351028,27.176001484719922,1.1456848475459012,2.798000410599485,3.798321171949489,3.039908986079226,18.54550316832735,0.9900016784667969,-1.2383868877942277,-2.3130014419555636,-5.9091758443386055,1.2831729604274784,-4.1110886431470846,-0.5149142407640426,2.8338879085195714,39.506068184065896,21.4908357826516,1.7980872011915223,8,1.3100013732910156,2.260000228881836,4.605001449584961,4.010002136230469,-3.0199966430664062,0,-0.09309461717901668,-1.3555630907472556,39.040000915527344,-4.359934083037311,39.18000030517578,-1.2461603469625882,38.959999084472656,-0.09309461717901668
7917,2011-08-02,38.22999954223633,39.060001373291016,38.22999954223633,38.77999877929688,6124000.0,-0.02225061293699504,-2.018192663286609,1.5714161153557114,16.666694551848863,23.43735956584831,1.5658176435809636,3.4926552385829837,4.566629935661396,3.8900446179541603,19.94304437384021,0.8699989318847656,-1.4912012252233922,-2.958000373840335,-6.764193041012014,0.8481922933313442,-4.861096707426178,-1.0549040402544918,3.2870203646241762,0.0,-17.573962528501625,1.9030963335858406,8,1.4250011444091797,3.0149993896484375,5.100000381469727,4.880001068115234,-2.3499984741210938,1,-0.07140987640400664,4.65711545378252,39.099998474121094,-1.3555630907472556,39.040000915527344,-4.359934083037311,39.18000030517578,-0.07140987640400664
7918,2011-08-03,38.13999938964844,38.2400016784668,37.2400016784668,38.18000030517578,9478200.0,-0.0023541761356408175,11.49971390425329,0.07272903820944704,18.124032681419237,21.898991431243036,1.2092104698347654,3.3412679800474407,4.547606515284087,3.9599354628612033,22.397706615591346,1.0,-1.715160724191641,-2.7860004425048857,-6.677321276909822,1.105320391900051,-4.731660859707354,-0.8403400253024174,2.9168376661646818,35.29403844916802,15.273033492517008,1.9456604172024665,8,0.6000022888183594,2.6100006103515625,5.190000534057617,4.970001220703125,-2.80999755859375,2,-0.0768222431060398,-2.018192663286609,38.22999954223633,4.65711545378252,39.099998474121094,-1.3555630907472556,39.040000915527344,-0.0768222431060398
7919,2011-08-04,37.04999923706055,38.02999877929688,37.0099983215332,37.83000183105469,9639000.0,-0.028578924227348756,-1.372081882499074,19.499618539004388,15.92181583662456,20.106280326644725,2.11566808773766,4.082163248441589,5.520439301917392,5.028712689394368,24.352210479817394,1.1300010681152344,-2.069790261435749,-3.521500587463379,-7.471356735988472,0.42835556106171424,-5.496428661725922,-1.5465725132008359,3.3961441583771617,1.6393801435825601,-18.422793567840856,1.9749280742625455,8,1.5349998474121094,3.5849990844726562,6.280000686645508,6.120000839233398,-1.3899993896484375,3,-0.03778671363051589,11.49971390425329,38.13999938964844,-2.018192663286609,38.22999954223633,4.65711545378252,39.099998474121094,-0.03778671363051589
7920,2011-08-05,37.02999877929688,37.34000015258789,35.75,37.2400016784668,12584100.0,-0.0005398234325375562,6.756101191860735,0.269233590743023,16.474020941126938,18.428687829005177,1.8628301993891725,3.739424294820438,5.425459986746027,5.035461384724975,26.600554992712265,1.5900001525878906,-2.4030539805422393,-3.1895009994506793,-7.080952487223357,0.701950488321998,-5.1352267433370145,-1.2437752555643442,2.797638502838012,34.594554469226416,13.913017603542954,1.9457257438863376,8,0.8850021362304616,2.9750003814697195,6.300001144409173,6.290000915527337,-1.0999984741211009,4,-0.061031552687945356,-1.372081882499074,37.04999923706055,11.49971390425329,38.13999938964844,-2.018192663286609,38.22999954223633,-0.061031552687945356
7921,2011-08-08,35.220001220703125,36.70000076293945,35.20000076293945,36.0,12168500.0,-0.048879222745362605,-2.6585379469477757,3.7142286243666223,7.999998150449812,16.513412775897486,3.3020825522742214,5.167766712649886,7.111259449806823,6.828892472666027,29.532922395571003,1.829998016357429,-2.4671311223175394,-4.588998603820798,-8.775407508116977,-0.40258969952461854,-6.682203055968891,-2.4957941516727047,3.792108605004792,0.5181464922579446,-16.514498890568643,2.0932044521480906,8,2.2749996185302734,4.509998321533203,8.10999870300293,8.099998474121094,1.4300003051757812,0,-0.0034072328910510485,6.756101191860735,37.02999877929688,-1.372081882499074,37.04999923706055,11.49971390425329,38.13999938964844,-0.0034072328910510485
7922,2011-08-09,36.290000915527344,36.34000015258789,34.400001525878906,35.61999893188477,15094100.0,0.03038045592670935,4.038954476321643,-0.8589782464102573,19.286511064964273,17.000224395965283,1.8917398056620556,3.799541892618336,5.926612128604461,5.739438552831203,32.54711121332076,1.9399986267089844,-2.5516959307201432,-3.2059989929199233,-7.464970682104813,1.0529726962649661,-5.335484837512368,-1.0765131483274786,1.9596870976268832,49.21873214965136,32.85790785941528,2.1294858445924447,8,0.8050003051757812,3.039999008178711,6.592498779296875,7.039999008178711,1.0099983215332031,1,-0.005786692730084919,-2.6585379469477757,35.220001220703125,6.756101191860735,37.02999877929688,-1.372081882499074,37.04999923706055,-0.005786692730084919
7923,2011-08-10,34.720001220703125,35.970001220703125,34.650001525878906,35.88999938964844,11498700.0,-0.04326259727793136,-1.0152704654521736,-1.7462607537136439,20.644392711831856,17.346274134567825,3.1257522228646906,4.989787538134031,7.36393584746839,7.28480847974334,35.72419054018803,1.6399993896484375,-2.6709846317256236,-4.3724987030029325,-8.841408033289675,0.09641062728380945,-6.6069533681463,-2.138044037859565,2.7597494949960364,8.815425260250807,-8.387145170102043,2.2344546651433697,8,2.2049999237060547,4.60999870300293,8.064998626708984,8.60999870300293,2.2399978637695312,2,0.033410132679385196,4.038954476321643,36.290000915527344,-2.6585379469477757,35.220001220703125,6.756101191860735,37.02999877929688,0.033410132679385196
7924,2011-08-11,34.740001678466804,35.310001373291016,33.919998168945305,35.18000030517578,20362500.0,0.0005760500305440619,2.9714333981831365,0.37606779086296455,17.082288096332164,17.158001912105412,2.692890890909794,4.623219665542848,7.218750129411497,7.2231193099121,38.57684502931401,1.3900032043457102,-2.763413888626701,-3.9819982528686424,-8.609456015799708,0.6454595100624232,-6.295727134334179,-1.668269371403106,2.123799199268305,23.976696897939426,6.816926807798048,2.313728881465534,8,1.9449977874755788,4.349996566772454,8.107498168945305,8.58999824523925,2.309997558593743,3,0.016983308119803198,-1.0152704654521736,34.720001220703125,4.038954476321643,36.290000915527344,-2.6585379469477757,35.220001220703125,0.016983308119803198
7925,2011-08-12,35.220001220703125,35.400001525878906,34.400001525878906,34.919998168945305,7945700.0,0.013816911889611205,2.0302862163036943,-0.6818272456933072,22.342990328262275,17.171416040317773,1.8037203215713475,3.8100945424441335,6.619785657536475,6.747868362074584,41.078344493730334,1.0,-2.710038935678128,-3.166498756408693,-7.787617545224755,1.4546200324073695,-5.477058150816724,-0.8559393620006617,1.0550391152740204,46.762656069685534,27.794176902139725,2.3105593944080307,8,1.269998550415039,3.799997329711914,7.839998245239258,8.10999870300293,1.8699989318847656,4,0.012492862335573784,2.9714333981831365,34.740001678466804,-1.0152704654521736,34.720001220703125,4.038954476321643,36.290000915527344,0.012492862335573784
7926,2011-08-15,36.7400016784668,36.77999877929688,35.049999237060554,35.400001525878906,10020100.0,0.04315730849180599,1.436628761319866,4.46662173846691,34.63515325445178,19.167911451718098,-0.09638684665603137,2.0045901245134274,4.998286653754178,5.231603759824949,42.686552750372336,1.7299995422363281,-2.6670714629469643,-1.399998474121091,-5.804526349854079,3.0045294016118973,-3.6022624119875815,0.8022654637453996,-2.8200035095214915,98.60150026942937,75.24757085829808,2.202263937866494,8,-0.6600017547607422,2.18499755859375,6.339998245239258,6.589998245239258,-0.37000274658202414,0,-0.02204685183141286,2.0302862163036943,35.220001220703125,2.9714333981831365,34.740001678466804,-1.0152704654521736,34.720001220703125,-0.02204685183141286
7927,2011-08-16,37.2599983215332,37.61000061035156,36.33000183105469,36.43000030517578,10746600.0,0.014153419142905799,-1.4854466736047585,0.619401434212137,41.033743601423346,21.713434887274108,-0.8587553787327309,1.1588793090541856,4.3875112478416085,4.716488613735535,44.44763295112374,1.279998779296875,-2.644402038640024,-0.6355016708373995,-4.62622903444197,3.3552256927671706,-2.630865352639681,1.359862010964882,-3.282800140380864,90.51484939709216,61.88823951857099,1.9953636818022842,8,-1.2849998474121094,1.3800010681152344,5.820001602172852,6.070001602172852,-2.029998779296875,1,-0.016371358645546952,1.436628761319866,36.7400016784668,2.0302862163036943,35.220001220703125,2.9714333981831365,34.740001678466804,-0.016371358645546952
7928,2011-08-17,36.13999938964844,37.13000106811523,35.83000183105469,37.11999893188477,11966000.0,-0.03005901723934057,1.5999885559518814,-1.1807251618952281,35.356435672673655,23.872837091279564,-0.05843650540497691,1.9321669589142516,5.402167595100508,5.839855699399479,46.67823978991479,1.4299964904785156,-2.728018061046221,-1.4725006103515597,-5.081930841848056,2.1369296211449367,-3.2772157260998114,0.33221450539669206,-2.017489111328132,60.16259490216195,29.295721406957973,1.8047151157482497,8,-0.375,2.469999313354492,6.975000381469727,7.190000534057617,-1.249999999999993,2,0.03209739532381861,-1.4854466736047585,37.2599983215332,1.436628761319866,36.7400016784668,2.0302862163036943,35.220001220703125,0.03209739532381861
7929,2011-08-18,35.060001373291016,35.20000076293945,33.900001525878906,34.889999389648445,13971600.0,-0.029883730896430705,4.777764591192303,-0.1734714929097116,32.420478475413546,25.6446657062003,0.7929855907794874,2.7947377346381614,6.354041939354232,6.92272411120576,47.51849856454255,2.2399978637695312,-2.721995430339689,-2.3234987258911133,-5.972250861651581,1.3252534098693545,-4.147874793771351,-0.49912265801087585,2.549999237060547,31.2668499641151,-1.2196722017065262,1.8243760678802345,8,0.6949996948242188,3.3349990844726562,8.094998359680176,8.269998550415039,0.9699974060058665,3,0.054192744916121915,1.5999885559518814,36.13999938964844,-1.4854466736047585,37.2599983215332,1.436628761319866,36.7400016784668,0.054192744916121915
7930,2011-08-19,34.450000762939446,35.459999084472656,34.290000915527344,34.560001373291016,8450800.0,-0.017398761735824442,-4.441848086442753,-0.6470548636823307,30.412800680797005,28.134977098461096,1.1158724871078078,3.126341301563464,6.812649116814093,7.521698463003382,48.30596981910041,1.1699981689453125,-2.7757094782599907,-2.6549993515014734,-6.306722869281089,0.9967241662781419,-4.480861110391281,-0.8291375926116658,3.085799865722663,14.824780937613555,-16.080906835274675,1.825861758889806,8,1.3050003051757884,3.6800003051757884,8.799999237060554,8.879999160766609,-0.6800003051757741,4,0.07547165214922491,4.777764591192303,35.060001373291016,1.5999885559518814,36.13999938964844,-1.4854466736047585,37.2599983215332,0.07547165214922491
7931,2011-08-22,34.900001525878906,35.33000183105469,34.720001220703125,35.209999084472656,6046700.0,0.013062431145823394,1.2181717297822168,2.8181439866831304,35.458515225648654,29.93186644964825,0.6880634173359468,2.4142001644127475,6.233672366285603,7.062058537701176,49.135996998759914,0.8800010681152415,-2.69688804119415,-1.959998703002931,-5.506387576954282,1.5863901709484196,-3.733193139978603,-0.1868042660272593,2.5630831207275406,26.954184549135572,-7.5361406546188014,1.7731944369756745,8,0.8549995422363281,3.229999542236328,8.234997749328613,8.429998397827148,-2.1500015258789062,0,0.06275067423951453,-4.441848086442753,34.450000762939446,4.777764591192303,35.060001373291016,1.5999885559518814,36.13999938964844,0.06275067423951453
7932,2011-08-23,34.68000030517578,34.990001678466804,33.75,34.040000915527344,11778800.0,-0.006303759629924133,-1.032787602871663,-2.0645304193738925,35.060445522603914,31.533650095289588,0.7327226098322015,2.357331387143333,6.302395901696968,7.268808049920089,50.04969251004145,1.240001678466804,-2.6454518875687683,-1.9274999618530302,-5.329682874386677,1.4746829506806165,-3.6285914181198535,-0.22640850558620684,2.711822679016116,27.514793233316126,-6.58991526809902,1.701091456266825,8,1.0,3.375,8.344999313354492,8.614999771118164,-2.1500015258789062,1,0.048731217181009256,1.2181717297822168,34.900001525878906,-4.441848086442753,34.450000762939446,4.777764591192303,35.060001373291016,0.048731217181009256
7933,2011-08-24,34.330001831054695,35.040000915527344,33.959999084472656,34.72999954223633,11784600.0,-0.010092228115374358,1.117649698751248,-0.624997019764908,37.45387785007177,33.79716006792732,1.1416372386350346,2.4692782673286757,6.4745879560473085,7.590611350746535,50.5858195113709,1.0800018310546875,-2.324147151368649,-2.0459985733032156,-5.403987803107981,1.3119906565015498,-3.7249931882056018,-0.36700395840082933,2.916148233769526,33.91825389389378,-4.115756757396866,1.678994614902383,8,1.3499984741210866,3.7249984741210866,8.694997787475579,8.96499824523925,-1.44000244140625,2,0.026216069419708,-1.032787602871663,34.68000030517578,1.2181717297822168,34.900001525878906,-4.441848086442753,34.450000762939446,0.026216069419708
7934,2011-08-25,34.110000610351555,34.790000915527344,33.970001220703125,34.75,7912100.0,-0.0064084243801038054,1.2777730682829653,1.6000076294382335,36.77536256922778,35.400756983590156,1.41128669126293,2.41372564186279,6.520554017209712,7.78260819401639,51.390323103674575,0.8199996948242188,-2.17176246209236,-2.012499809265144,-5.242247402398867,1.2172477838685793,-3.6273736058320054,-0.39762601269828224,2.9963034518796974,21.05267854354293,-16.696946656887757,1.6148737965668625,8,1.5699996948242259,3.3050003051757884,8.879999160766609,9.18499946594239,-1.6399993896484304,3,0.02286715817472551,1.117649698751248,34.330001831054695,-1.032787602871663,34.68000030517578,1.2181717297822168,34.900001525878906,0.02286715817472551
7935,2011-08-26,34.509998321533196,34.72999954223633,33.490001678466804,34.029998779296875,7102900.0,0.011726699033252075,1.6956417177710452,-0.7499999999999806,46.313585758453804,36.698360595145935,1.0057489003805102,1.7464942797869654,5.928560548488598,7.352176984456584,52.107119699335215,1.2399978637695241,-1.9240921384750393,-1.3860019683837947,-4.381115107290057,1.6091111705224677,-2.883558537836926,0.11155460106933646,2.4620535782088098,55.43459556956065,12.439436720502798,1.4975565694531305,8,1.0400028228759837,2.355003356933601,7.527501106262214,7.8800010681152415,-1.6599998474121094,4,0.04404521969551212,1.2777730682829653,34.110000610351555,1.117649698751248,34.330001831054695,-1.032787602871663,34.68000030517578,0.04404521969551212
7936,2011-08-29,35.459999084472656,35.4900016784668,34.68000030517578,34.84999847412109,4788000.0,0.02752827612705766,1.4178936221091107,1.270835816862601,45.63616030241623,37.209740228589595,-0.16194478869460482,0.5373625912937001,4.784295679614459,6.375201568239078,52.33233488984725,0.9800033569336009,-1.618240553285041,-0.2540012359619155,-2.8443822607479987,2.3363797888241677,-1.549191748354957,1.0411892764311261,1.3031298019928386,98.49987030029297,53.966589162765146,1.2951905123930423,8,-0.14999771118164062,1.3650016784667969,6.435000419616699,6.930000305175781,-2.4300003051757812,0,-0.04765929696396998,1.6956417177710452,34.509998321533196,1.2777730682829653,34.110000610351555,1.117649698751248,34.330001831054695,-0.04765929696396998
7937,2011-08-30,35.5,35.689998626708984,35.150001525878906,35.41999816894531,4897700.0,0.0011280574326033577,1.347818154677989,0.13115041148660328,54.88721301319177,39.379826599758275,-0.5340132999886364,0.2976089000518982,4.5300487586217315,6.3064283546932955,52.350436852106164,0.5399971008300781,-1.3765714924968862,-0.0775003433227539,-2.3815357040928262,2.2265350174473184,-1.22951802370779,1.0745173370622823,1.066741253985576,91.3636868059842,40.56445811663486,1.1520176803850362,8,-0.9099998474121094,1.2850017547607422,6.379999160766602,6.8899993896484375,-2.1300010681152273,1,-0.07746478873239437,1.4178936221091107,35.459999084472656,1.6956417177710452,34.509998321533196,1.2777730682829653,34.110000610351555,-0.07746478873239437
7938,2011-08-31,35.209999084472656,35.9900016784668,35.09999847412109,35.68000030517578,6252600.0,-0.008169039874009631,-1.5797103051746688,-5.874880793438871,52.84847044440546,41.649603485201816,-0.4356157844103734,0.37613110498224955,4.659268643469488,6.570788072601864,51.71224757566546,0.8900032043457102,-1.352961003495281,-0.22100124359131001,-2.1867693782235946,1.7447668910409746,-1.2038853109074523,0.7618828237248323,1.1721377949817935,68.79989624023428,14.00436461797311,0.9828840673161429,8,-0.4699974060058594,1.430002212524414,6.567500114440918,7.180000305175781,-1.7999992370605469,2,-0.07611475077707797,1.347818154677989,35.5,1.4178936221091107,35.459999084472656,1.6956417177710452,34.509998321533196,-0.07611475077707797
7939,2011-09-01,35.650001525878906,36.15999984741211,35.2599983215332,35.31999969482422,7022300.0,0.012496519535562411,-2.999966091924792,-0.7021297318355951,52.61875976325642,44.116932272141746,-0.8751575960527447,-0.18354378495374135,4.080592883386252,6.102173523490848,50.858913213122435,0.9500007629394531,-1.450756529489773,0.28900108337402486,-1.528108540735019,2.1061107074830687,-0.6195537286805006,1.1975558954285503,0.5586072415162846,80.89892616912688,24.05095974963652,0.9085548120545228,9,-0.8250007629394531,0.9899997711181641,5.454998970031738,6.469999313354492,-1.9800033569336009,3,-0.07741941144734399,-1.5797103051746688,35.209999084472656,1.347818154677989,35.5,1.4178936221091107,35.459999084472656,-0.07741941144734399
7940,2011-09-02,34.77000045776367,35.33000183105469,34.77000045776367,34.810001373291016,6094000.0,-0.02468446088218057,-26.99942780850658,-0.1212142229620382,36.988102377005035,44.28688640007023,0.06147360414695413,0.5464810167377863,4.810770119638811,6.949272540389586,49.52656728410862,0.8800010681152344,-1.4154003485198317,-0.47800006866454936,-2.1318511404758596,1.1758510031467608,-1.304925604570201,0.3489254672411022,1.3899993896484375,6.081093271954492,-43.60637978201975,0.8269255359056539,9,0.05500030517578125,1.7000007629394531,6.335000038146973,7.350000381469727,-0.9799995422363281,4,-0.06614895619154326,-2.999966091924792,35.650001525878906,-1.5797103051746688,35.209999084472656,1.347818154677989,35.5,-0.06614895619154326
7941,2011-09-06,35.09999847412109,35.27000045776367,33.900001525878906,34.0,7941500.0,0.009490883290561802,-1.1076980861889867,-27.4993324432575,35.36585681034495,44.320820987597024,-0.2650435699432876,0.21821998681497945,4.370379364260749,6.587159021805654,48.094375758122496,1.3699989318847656,-1.2336221594654475,-0.1420019149780316,-1.7971509214761667,1.5131470915201035,-0.9695764182270992,0.685572588271036,1.0600013732910227,53.097249533711675,8.219975094711657,0.8275745032490676,9,-0.2749977111816335,1.3700027465820384,5.955000877380378,6.970001220703132,-1.9499969482421804,1,-0.06410256688925231,-26.99942780850658,34.77000045776367,-2.999966091924792,35.650001525878906,-1.5797103051746688,35.209999084472656,-0.06410256688925231
7942,2011-09-07,36.08000183105469,36.15999984741211,35.38999938964844,35.47999954223633,8197300.0,0.02792032477312345,1.0263214692640128,0.5454573828366164,49.585652534031915,45.66879595248148,-1.1460966045969911,-0.820384156845563,3.2784563608059187,5.578337045047199,45.973622346583475,1.0600013732910227,-0.9290137117183122,0.8485013961792021,-0.7811222570276044,2.4781250493860085,0.03368956957579883,1.6633132227826053,-2.5900001525878835,96.46026213403775,51.305767433683805,0.8148118266034025,9,-1.2550010681152344,0.19499969482421875,4.804997444152832,5.819997787475586,-3.1200027465820312,2,-0.08453444836393054,-1.1076980861889867,35.09999847412109,-26.99942780850658,34.77000045776367,-2.999966091924792,35.650001525878906,-0.08453444836393054
7943,2011-09-08,35.880001068115234,36.45000076293945,35.630001068115234,35.90999984741211,9132600.0,-0.005543258115006777,-2.0943455979731675,-0.04999777476841697,56.44653012947158,47.85448123695302,-0.7857348803998363,-0.5576123357107008,3.366096874398508,5.741357447935158,43.63223404933283,0.8199996948242188,-0.730438061848595,0.5905006408691378,-1.0450317582433328,2.2260330399816084,-0.22726555868709397,1.4082668404253695,-2.3365994262695224,77.6470641033888,29.466208421602033,0.8177661995562339,9,-0.9099998474121094,-0.0149993896484375,4.569998741149902,5.904998779296875,-2.8800010681152344,3,-0.06995546436761324,1.0263214692640128,36.08000183105469,-1.1076980861889867,35.09999847412109,-26.99942780850658,34.77000045776367,-0.06995546436761324
7944,2011-09-09,35.33000183105469,35.79999923706055,35.0,35.650001525878906,7899300.0,-0.015328852304558716,1.5806630242173656,10.66709053916582,56.98412784913679,49.04009702480668,-0.04970635659876166,0.040954322540358135,3.789547810428246,6.254315405593076,41.07910624152063,0.8800010681152344,-0.5094588014266321,0.011001396179196377,-1.6039534550974253,1.625956247455818,-0.7964760294591144,0.8184788218175072,-1.6703362243652293,56.078460118450124,3.5263391423608255,0.8074774256383123,9,-0.1550006866455078,0.42999839782715554,4.414999008178711,5.959999084472656,-1.440002441406243,4,-0.054344802834256245,-2.0943455979731675,35.880001068115234,1.0263214692640128,36.08000183105469,-1.1076980861889867,35.09999847412109,-0.054344802834256245
7945,2011-09-12,35.65999984741211,35.720001220703125,34.93000030517578,35.009998321533196,7919200.0,0.009340447190901546,1.0519390444484078,-2.0312567055289543,56.148849634980614,50.20817361731383,-0.22285744430159582,-0.26813750323667307,3.311660377627369,5.877322676153646,38.54629582101499,0.7900009155273438,-0.28639682755209606,0.3189994812011747,-1.3022525288702056,1.940251491272555,-0.4916265238345119,1.1296254862368613,-1.8887208344726503,69.01956267100695,12.682978931916182,0.8106260050356902,9,-0.4849987030029297,-0.10999870300292969,3.9499988555908203,5.5149993896484375,-1.8299980163574148,0,-0.055804870638865745,1.5806630242173656,35.33000183105469,-2.0943455979731675,35.880001068115234,1.0263214692640128,36.08000183105469,-0.055804870638865745
7946,2011-09-13,35.93000030517578,36.02000045776367,35.529998779296875,35.75,5014700.0,0.007571521562506955,1.7222269317170347,0.27692289634611245,60.03209732310037,50.7798274295259,-0.4684383178373821,-0.6344618414174334,2.8819306535797864,5.55838664794959,37.723909982444724,0.4900016784667969,-0.009913492126059964,0.629500007629396,-0.8813092579757793,2.140309273234571,-0.12590462517319168,1.3849046404319836,-2.051572422236319,65.78945387103818,5.567221851564845,0.7554046328025882,9,-0.7549991607666016,-0.37999916076660156,3.0299997329711914,4.614999771118164,-2.1800003051757812,1,-0.05956023856031434,1.0519390444484078,35.65999984741211,1.5806630242173656,35.33000183105469,-2.0943455979731675,35.880001068115234,-0.05956023856031434
7947,2011-09-14,36.650001525878906,37.0099983215332,35.86999893188477,36.13999938964844,8512900.0,0.020038998457770907,-1.171421097757707,2.8333403975755522,67.57573901021402,52.41619060350464,-1.1266344134041901,-1.4782987921844892,2.010497238125808,4.79106413972481,37.482246345715005,1.1399993896484304,0.13505027165118832,1.3800010681152344,0.01850009448665446,2.7415020417438143,0.6992505813009444,2.0607515549295243,-2.6687107277394446,82.69244524161911,18.352161917292122,0.6807504868142903,9,-1.1950016021728516,-1.1000003814697266,1.962498664855957,3.6199989318847656,-3.0600013732910156,2,-0.09549794963933678,1.7222269317170347,35.93000030517578,1.0519390444484078,35.65999984741211,1.5806630242173656,35.33000183105469,-0.09549794963933678
7948,2011-09-15,37.29999923706055,37.34000015258789,36.81999969482422,37.0,5937100.0,0.017735271053745283,1.7368368217637906,0.5882313342408785,72.68845981247762,54.64615727564032,-1.6192719409000915,-2.147014943326411,1.1925434606687162,4.10087651252914,36.837874811624886,0.6899986267089844,0.24402435620883978,1.971998786926271,0.3758375893666326,3.5681599844859093,1.1739181881464518,2.77007938570609,-3.1369859875174626,98.34021086888046,27.346025742024594,0.7980805987798186,9,-1.6799983978271484,-1.7499980926513672,0.912501335144043,2.5700016021728516,-3.1599998474121023,3,-0.11635389387021089,-1.171421097757707,36.650001525878906,1.7222269317170347,35.93000030517578,1.0519390444484078,35.65999984741211,-0.11635389387021089
7949,2011-09-16,36.959999084472656,37.599998474121094,36.900001525878906,37.45000076293945,8666100.0,-0.00911528577861398,-1.2950840175852214,-1.6333430820289154,67.57531558798019,58.04473652130423,-1.200111387000696,-1.746939870357842,1.3326730593291813,4.391595475610487,35.17010630810359,0.6999969482421875,0.24898374028236958,1.5369987487792969,-0.2109514295420638,3.2849489271006576,0.6630236596186165,2.410973837939977,-2.5428268826859863,76.02996896805939,2.940880998165767,0.873975089160682,9,-1.2099990844726562,-1.4099979400634766,1.167501449584961,2.910001754760742,-2.6499977111816406,4,-0.10714283502610533,1.7368368217637906,37.29999923706055,-1.171421097757707,36.650001525878906,1.7222269317170347,35.93000030517578,-0.10714283502610533
7950,2011-09-19,37.04999923706055,37.18000030517578,36.38000106811523,36.38000106811523,7117400.0,0.002435069123843725,-1.3880639504429322,-1.36733851818983,63.01144845386249,61.116468926139504,-1.0422899404422452,-1.7203717598882093,1.0419839092404928,4.252177462046802,33.84081191032291,0.799999237060554,0.30373357821736136,1.4969989776611357,-0.33115593493842965,3.325153890260701,0.5829215213613494,2.411076433960922,-2.314544408040433,73.42998463063773,3.4083285074596716,0.9140774562997828,9,-0.7849998474121094,-1.4999980926513672,0.8374996185302734,2.5799999237060547,-3.229999542236328,0,-0.08529014608591956,-1.2950840175852214,36.959999084472656,1.7368368217637906,37.29999923706055,-1.171421097757707,36.650001525878906,-0.08529014608591956
7951,2011-09-20,37.09000015258789,37.5,36.84000015258789,37.11000061035156,5756500.0,0.0010796468650755564,-1.538458716942376,-0.029851511079732766,63.01144845386249,62.6082240283429,-0.8608511235693328,-1.6737027410751182,0.8182532877906539,4.1578591621930485,32.33212741475522,0.6599998474121094,0.33635201504409906,1.4274999618530302,-0.4958398391251251,3.3508397628311855,0.46583006136395255,2.389169862342108,-2.0680909590576775,70.52032043465498,3.0661696950604806,0.9616699004890771,9,-0.8250007629394531,-1.539999008178711,0.6649990081787109,2.539999008178711,-3.8400001525878906,1,-0.08789426551959001,-1.3880639504429322,37.04999923706055,-1.2950840175852214,36.959999084472656,1.7368368217637906,37.29999923706055,-0.08789426551959001
7952,2011-09-21,36.36999893188477,37.61000061035156,36.310001373291016,37.18999862670898,5875400.0,-0.019412273328148877,-1.7659710893049907,40.99904634751026,58.86849394810972,62.877331119302696,-0.1065976923331391,-0.8649455573606204,1.3707396219538381,4.825989953979494,30.473776967193324,1.2999992370605469,0.5784972593996685,0.6229988098144617,-1.2667973155480965,2.51279493517702,-0.321899252866821,1.5678968724957443,-1.090280810295475,4.615199523456547,-60.07994313894121,0.9448980626812806,9,-0.09999847412110086,-0.819997787475593,1.132500648498528,3.260000228881829,-2.2399978637695384,2,-0.07203736620371126,-1.538458716942376,37.09000015258789,-1.3880639504429322,37.04999923706055,-1.2950840175852214,36.959999084472656,-0.07203736620371126
7953,2011-09-22,35.22999954223633,35.63999938964844,34.919998168945305,35.29999923706055,6505200.0,-0.031344498848720925,-1.0869526758071426,0.08536551326305752,47.09943448706824,61.77903185685064,1.0409719588680133,0.3646313623971267,2.318786283301847,5.913509803575046,28.91139732661075,1.4500007629394673,0.7967699533110562,-0.5620004653930692,-2.349837752062065,1.2258368212759265,-1.4559191087275636,0.3319181779414251,2.3800010681152344,11.524204161278114,-49.009501980338165,0.8939186433344973,9,1.0349998474121094,0.32000160217285156,2.0774993896484375,4.399999618530273,-1.4199981689453125,3,-0.046551218023215823,-1.7659710893049907,36.36999893188477,-1.538458716942376,37.09000015258789,-1.3880639504429322,37.04999923706055,-0.046551218023215823
7954,2011-09-23,34.889999389648445,35.169998168945305,34.5,35.080001831054695,5985700.0,-0.009650870196017625,2.6216595183110285,2.71433242506812,50.89551431507694,61.195327932416895,1.4661783855608874,0.8074622496279957,2.479557476501533,6.18558719767082,27.354182735372955,0.7299995422363281,0.8096016318611348,-0.9410005569457951,-2.6040214932781325,0.7220203793865423,-1.7725110251119673,-0.10949008877962285,2.720001220703118,12.540170839527844,-52.61432957503658,0.8315104681661702,9,1.1650009155273366,0.6600017547607351,2.297499656677239,4.739999771118157,-1.6899986267089986,4,-0.021496131072519242,-1.0869526758071426,35.22999954223633,-1.7659710893049907,36.36999893188477,-1.538458716942376,37.09000015258789,-0.021496131072519242
7955,2011-09-26,36.02999877929688,36.06999969482422,34.700000762939446,35.279998779296875,9938200.0,0.03267410173663299,2.301194962772331,-3.9473176999679143,56.19174461142428,60.768622075564,0.4293315747945883,-0.22432507422573877,1.1769730890838446,4.989033358109808,25.19467941678906,1.3699989318847727,0.8104694330736777,0.12299880981446165,-1.420464056064631,1.6664616756935544,-0.6487326231250847,0.894730242754008,1.4556018066406153,49.196092573239945,-16.76134078770196,0.7717314329395454,9,0.025001525878899145,-0.4799976348877024,1.045001983642571,3.5900020599365163,-3.6599998474121094,0,-0.04773792573632252,2.6216595183110285,34.889999389648445,-1.0869526758071426,35.22999954223633,-1.7659710893049907,36.36999893188477,-0.04773792573632252
7956,2011-09-27,33.77000045776367,35.65999984741211,33.5,35.65999984741211,22886300.0,-0.06272546206223639,1.285714862388284,-2.519999186197893,36.8600561138247,57.355768420409625,2.626965817766532,2.0053883808688795,3.2531548127998775,7.1832320799485245,24.091120179076444,2.529998779296882,0.7952040038789931,-2.052499580383298,-3.861248554332704,-0.2437506064338919,-2.956874067358001,-1.148125093408595,3.5961761047363225,6.569353227920239,-53.23580374208192,0.9043744869747012,9,1.7849998474121094,1.7800006866455078,3.1725006103515625,5.850000381469727,-0.7799987792968679,1,0.0014805814741720713,2.301194962772331,36.02999877929688,2.6216595183110285,34.889999389648445,-1.0869526758071426,35.22999954223633,0.0014805814741720713
7957,2011-09-28,32.75,34.09999847412109,32.689998626708984,33.810001373291016,13119400.0,-0.030204336509837892,-1.3898219059841925,0.5608474685741505,33.7148693455827,53.02536947964352,3.39231083124929,2.960593454787542,4.058221967911898,8.133388415942903,23.309639300093973,1.4099998474121023,0.7345220636629932,-2.935000038146974,-5.206011695440871,-0.6639883808530769,-4.070505866793923,-1.7994942095000255,4.3842059687499955,1.775187997927875,-53.46915899134686,1.1355058286469493,9,2.3999996185302734,2.3999996185302734,4.192501068115234,6.870000839233398,-0.029998779296875,2,0.01526717557251911,1.285714862388284,33.77000045776367,2.301194962772331,36.02999877929688,2.6216595183110285,34.889999389648445,0.01526717557251911
7958,2011-09-29,32.529998779296875,33.299999237060554,32.0,33.299999237060554,8862700.0,-0.006717594525286308,2.376619387568014,0.7264145850802411,34.913774676326184,49.39630937834863,3.201168459139737,3.1299978302003026,4.067585339631805,8.269422140963336,22.950442830254048,1.299999237060554,0.6083414106559459,-3.021001243591307,-5.691202623992176,-0.35079986319043854,-4.3561019337917415,-1.6859005533908729,4.248670602089838,13.022084005826084,-40.376953648591595,1.335100690200433,9,2.2750015258789062,2.2750015258789062,4.337501525878906,7.01500129699707,0.6399993896484304,3,0.04918543955915089,-1.3898219059841925,32.75,1.285714862388284,33.77000045776367,2.301194962772331,36.02999877929688,0.04918543955915089
7959,2011-09-30,32.889999389648445,33.25,32.150001525878906,32.240001678466804,11463000.0,0.011066726832485552,-1.650605067584602,-0.8441523698173328,35.12352282938231,46.29765097562861,2.4620336461871517,2.690569828579811,3.566421127349507,7.820308082462766,22.768155250243144,1.0999984741210938,0.35314302898277816,-2.5230005264282127,-5.445062728633964,0.3990616757775385,-3.9840316275310883,-1.0619694253253371,3.410803053599601,21.86730851061853,-28.334916612124246,1.4610311011028774,9,1.9150009155273366,1.9150009155273366,3.9775009155273366,6.655000686645501,0.25,4,0.02797208880253499,2.376619387568014,32.529998779296875,-1.3898219059841925,32.75,1.285714862388284,33.77000045776367,0.02797208880253499
7960,2011-10-03,32.470001220703125,33.130001068115234,32.470001220703125,32.900001525878906,10081000.0,-0.012769783421689773,-2.069764553503309,-0.6615412604977904,31.712476642033792,42.81998744098098,2.4183530066551384,3.087732599224509,3.825214346821298,8.1384252168872,22.271221514263324,0.6599998474121094,-0.043664640407101274,-2.8279987335205092,-6.024737824744676,0.36874035770365765,-4.426368279132596,-1.2296291879084222,3.4007209782201144,12.841563942562747,-33.92709924954535,1.5983695456120839,10,2.3349990844726562,2.3349990844726562,4.0774993896484375,7.07499885559082,0.7199974060058594,0,0.02248227640259115,-1.650605067584602,32.889999389648445,2.376619387568014,32.529998779296875,-1.3898219059841925,32.75,0.02248227640259115
7961,2011-10-04,32.84999847412109,32.86999893188477,31.60000038146973,32.139999389648445,9900000.0,0.011703025535326095,2.3866628011067164,-1.6511594897180344,29.166638781437783,39.51978131135077,1.5350930748775582,2.667281055406157,3.292196430364605,7.644309870691309,21.406245492372637,1.2699985504150426,-0.39361749201449925,-2.3355014801025433,-5.714735293695732,1.0437323334906417,-4.025118386899138,-0.6458845733059491,2.633651504909828,49.99996185299803,7.454221095032132,1.6896169067965927,10,0.985001564025886,1.7550020217895579,3.3575029373169016,6.565002441406257,-1.129999160766598,1,-0.014611858889870377,-2.069764553503309,32.470001220703125,-1.650605067584602,32.889999389648445,2.376619387568014,32.529998779296875,-0.014611858889870377
7962,2011-10-05,33.029998779296875,33.220001220703125,32.580001831054695,32.990001678466804,7633100.0,0.005479461599293245,2.047601747486365,0.05633401747240169,25.317909898149793,37.099611912582056,0.9292054500680962,2.368500593551502,2.960368771473611,7.3494409157468255,21.361837610793142,0.6399993896484304,-0.7252053621243135,-2.0030010223388643,-5.48595881919077,1.4799567745130418,-3.7444799207648174,-0.2615221239129113,1.9876132480266975,84.11760943981095,46.62065967965649,1.741478898425954,10,0.8050012588500977,1.5750017166137695,3.0375022888183594,6.385002136230469,-1.0799980163574254,2,-0.0012109325555028638,2.3866628011067164,32.84999847412109,-2.069764553503309,32.470001220703125,-1.650605067584602,32.889999389648445,-0.0012109325555028638
7963,2011-10-06,33.36999893188477,33.459999084472656,32.580001831054695,32.580001831054695,6549600.0,0.010293677419116687,-1.2278493237337635,19.751359084409803,29.24854854038186,34.69439349317148,0.33259357180642724,1.92975538384119,2.4941849595181864,6.892987992708704,21.529184873413715,0.8799972534179616,-1.0858662453775025,-1.5375007629394446,-5.072450521557336,1.9974489956784431,-3.3049756422483867,0.2299741163694975,1.237499697936336,95.16127874484104,59.95509597297473,1.767474879308944,10,0.4650011062621999,1.2350015640258718,2.3175020217895437,6.045001983642571,-0.5200004577636861,3,-0.01947850560344433,2.047601747486365,33.029998779296875,2.3866628011067164,32.84999847412109,-2.069764553503309,32.470001220703125,-0.01947850560344433
7964,2011-10-07,33.40999984741211,33.720001220703125,33.139999389648445,33.61999893188477,6879700.0,0.0011987089244140936,1.8292519538518448,-0.2658226014399418,28.837209096014206,31.65500065812592,0.06769589630928863,1.8324902489263764,2.3187711830535847,6.748677715657301,21.21200239207352,0.5800018310546804,-1.397882050913715,-1.4014997482299805,-4.991985975024207,2.1889864785642494,-3.1967428616270936,0.3937433651671327,0.8365989926068309,85.37729950130048,52.73392242700692,1.795243113397115,10,0.2200002670288086,1.1950006484985352,2.280001640319824,6.005001068115234,-0.9799995422363281,4,-0.007183528271862416,-1.2278493237337635,33.36999893188477,2.047601747486365,33.029998779296875,2.3866628011067164,32.84999847412109,-0.007183528271862416
7965,2011-10-10,33.669998168945305,33.990001678466804,33.40999984741211,33.90999984741211,5391500.0,0.007782050964401099,1.8999704364908394,1.142870118074473,30.612224596677734,30.960797156220703,-0.628351500094027,1.4922714237931913,1.9281025732208903,6.386579337021033,20.73365629580858,0.5800018310546946,-1.543749603224569,-1.042001342773446,-4.643758995092291,2.559756309545403,-2.842880168932872,0.7588774833859802,-2.0699977874755753,86.61073908522275,56.33128590657832,1.8008788261594237,10,-0.8199987411498952,0.9350023269653391,2.0625028610229563,5.205001831054695,-1.1199989318847514,0,-0.01574098034212823,1.8292519538518448,33.40999984741211,-1.2278493237337635,33.36999893188477,2.047601747486365,33.029998779296875,-0.01574098034212823
7966,2011-10-11,33.790000915527344,33.919998168945305,33.259998321533196,33.59999847412109,5079200.0,0.0035640853313951837,1.9333525482351475,-0.7916713025510671,34.306576456627766,31.02654239078127,-0.8327962490621772,1.2687758055085823,1.6741956459014915,6.163499102940662,20.598263025895307,0.6599998474121094,-1.7105160849501289,-0.8149986267089844,-4.391462684459462,2.76146543104149,-2.6032306555842197,0.973233402166251,-2.1422005081176714,85.8155471926796,50.129703368377506,1.7882320288752374,10,-0.9949998855590749,0.8149995803833008,1.8575000762939453,5.084999084472656,-1.5699996948242188,1,-0.017756800016618057,1.8999704364908394,33.669998168945305,1.8292519538518448,33.40999984741211,-1.2278493237337635,33.36999893188477,-0.017756800016618057
7967,2011-10-12,33.150001525878906,34.139999389648445,33.09000015258789,34.0,9788400.0,-0.018940496368981763,-1.1649441560484652,-4.473618695791673,36.52850573020103,31.20595695232292,-0.1453776679411405,1.7213753981577966,2.1981401487768224,6.693417585774668,21.385313744157717,1.049999237060554,-2.0524889094452163,-1.2799980163574247,-4.776769101600486,2.2167730688856366,-3.028383558978952,0.4683875262641024,-1.455357093048093,36.53849915880858,-2.1125999210601947,1.7483855426215302,10,-0.2800016403198171,1.4549989700317383,2.497499465942383,5.724998474121094,-0.8700027465820312,2,-0.04313731965918832,1.9333525482351475,33.790000915527344,1.8999704364908394,33.669998168945305,1.8292519538518448,33.40999984741211,-0.04313731965918832
7968,2011-10-13,32.959999084472656,33.290000915527344,32.65999984741211,33.110000610351555,8136100.0,-0.005731596762006852,1.470582075485811,0.17647270018219985,37.252309227334784,31.44248877431764,0.12520103764168766,1.6543861087457898,2.2703884758994803,6.769040955942458,22.628241037216217,0.6300010681152344,-2.04836200882373,-1.2530004501342802,-4.531716859392887,2.0257159591243266,-2.8923586547635836,0.3863577544950232,-1.1675404533691385,20.27022498988322,-20.787998349459134,1.639358204629303,10,-0.08999919891356711,1.6450014114379883,2.5900020599365234,5.915000915527344,-0.3299980163574219,3,-0.03064315381031102,-1.1649441560484652,33.150001525878906,1.9333525482351475,33.790000915527344,1.8999704364908394,33.669998168945305,-0.03064315381031102
7969,2011-10-14,33.0,33.5,32.59000015258789,33.40999984741211,7209400.0,0.0012136200436421163,2.084744447677238,2.733304511469536,26.58424878189136,30.872685678746258,0.1144838317198662,1.3728893864326182,2.1458097643895826,6.617085460240546,24.095491308613134,0.9099998474121094,-1.9151240790135873,-1.0149995803833036,-4.065579951227889,2.035580790461278,-2.5402897658055963,0.510290605038989,-1.113639738554685,26.451616078833712,-13.016360516519537,1.525290185422291,10,-0.13000011444091086,1.6050004959106445,2.417501449584961,5.875,-1.7099990844726562,4,-0.004545500784209455,1.470582075485811,32.959999084472656,-1.1649441560484652,33.150001525878906,1.9333525482351475,33.790000915527344,-0.004545500784209455
7970,2011-10-17,33.889999389648445,34.5,33.0,33.549999237060554,8238400.0,0.02696967847419529,-1.0833353201567,-0.829268973473888,51.17645958853653,33.31822132397945,-0.6178831229515467,0.24665869291788312,1.180475411669299,5.621565305113101,24.846829380905145,1.5,-1.7547771352460657,0.03299980163574645,-2.6623691321989753,2.728368735470468,-1.314684665281618,1.3806842685531109,-1.9134935630750043,68.06279271812218,23.424044562204017,1.347684466917361,10,-0.34999847412110086,0.7150011062621999,1.5775012969970632,4.985000610351555,-3.1499996185302805,0,-0.04308052849710631,2.084744447677238,33.0,1.470582075485811,32.959999084472656,-1.1649441560484652,33.150001525878906,-0.04308052849710631
7971,2011-10-18,33.830001831054695,34.09999847412109,33.040000915527344,33.40999984741211,7627300.0,-0.0017703617490201218,1.2083391282579246,1.2352993975025173,63.04350229803296,37.50995381285536,-0.4517604009997598,0.052599687152884655,1.2212381450591678,5.581647471209685,25.94693060460884,1.059997558593743,-1.6141031506124222,0.13600215911866087,-2.089489947339146,2.3614942655764715,-0.9767438941102426,1.2487482123475644,-1.7020863540756608,64.92155903294457,14.246972044241396,1.112746053228905,10,-0.29000091552735086,0.7749986648559499,1.532499313354485,5.044998168945305,-1.740001678466804,1,-0.03783631465308246,-1.0833353201567,33.889999389648445,2.084744447677238,33.0,1.470582075485811,32.959999084472656,-0.03783631465308246
7972,2011-10-19,33.75,33.939998626708984,33.650001525878906,33.830001831054695,7401200.0,-0.002364818998657481,-1.07141689373297,-0.19047965050273394,65.25001525878895,41.510116781567255,-0.2893098602763615,-0.07773165276070415,1.2461843764778067,5.560094697536982,26.67781209272922,0.2899971008300781,-1.3888099902569806,0.18700027465820312,-1.6497483445283052,2.0237488938447115,-0.731374034935051,1.1053745842514573,-1.4797594516397083,60.73298115619289,5.076849756542778,0.9183743095932547,10,-0.2049999237060547,0.8550004959106445,1.6125011444091797,5.125,-1.279998779296875,2,-0.04533329716435186,1.2083391282579246,33.830001831054695,-1.0833353201567,33.889999389648445,2.084744447677238,33.0,-0.04533329716435186
7973,2011-10-20,33.59000015258789,34.150001525878906,33.220001220703125,33.90999984741211,5708300.0,-0.004740736219618014,1.3249918937992333,3.9999046347507416,59.21053820369871,44.88493112686553,-0.1059642639591658,-0.04943042316216406,1.398747811135955,5.617855886734233,26.60659350279867,0.9300003051757812,-1.1603360395261433,0.10900039672851847,-1.5524622950324485,1.7704630884894854,-0.7217309491519615,0.9397317426089984,-1.1859740371292133,52.356025125076144,-7.26128417821613,0.8307313458804834,10,-0.04500007629394531,1.015000343322754,1.9125003814697266,5.284999847412109,-0.7999992370605469,3,-0.03899974299911069,-1.07141689373297,33.75,1.2083391282579246,33.830001831054695,-1.0833353201567,33.889999389648445,-0.03899974299911069
7974,2011-10-21,34.139999389648445,34.259998321533196,33.81999969482422,33.880001068115234,5008000.0,0.01637389802209266,-1.3157757365858183,-0.8124955296474008,71.24679439268662,49.39988332642208,-0.6051626784461206,-0.6940848082733808,0.8469051046080054,4.972728101171576,26.230764463716927,0.6699981689453054,-0.8886713992994189,0.6964996337890668,-0.8617079978627942,2.2547072654409277,-0.08260418203686726,1.4756034496150008,-1.6102148411172905,75.9999593098963,10.03350004666558,0.7791038158259308,10,-0.5949993133544993,0.4650011062621999,1.4450016021728445,4.735000610351555,-1.5999984741211009,4,-0.0442295942744233,1.3249918937992333,33.59000015258789,-1.07141689373297,33.75,1.2083391282579246,33.830001831054695,-0.0442295942744233
7975,2011-10-24,34.310001373291016,34.380001068115234,33.830001831054695,34.029998779296875,4455300.0,0.004979554384354046,1.619031616424885,1.0769400061622136,69.62366831867445,53.32400464442726,-0.7541387594835314,-1.0535686417302372,0.6615228936837383,4.7092170489637795,26.66477374287123,0.5499992370605398,-0.6668289531053802,0.9525014877319364,-0.11825630214755023,2.023259277611423,0.41712259279218955,1.4878803826716833,-1.662003897671731,94.77614277214587,25.683360505439936,0.5353788949397441,10,-0.7650012969970703,0.2949991226196289,1.3399991989135742,4.564998626708984,-0.5900001525878906,0,-0.0880209949543932,-1.3157757365858183,34.139999389648445,1.3249918937992333,33.59000015258789,-1.07141689373297,33.75,-0.0880209949543932
7976,2011-10-25,33.81999969482422,34.25,33.75,34.02000045776367,4149500.0,-0.014281598917342042,-1.941175150624376,-0.7142818217735453,59.80148460587516,55.909891186168835,-0.28992272128913044,-0.5898721372862283,1.0811317207573055,5.103028696014427,26.416704480975493,0.5600013732910156,-0.44549296290719553,0.45999984741210653,-0.6150379748950598,1.535037669719273,-0.07751906374147666,0.9975187585656897,-1.0608820677420923,51.72401319359262,-14.829252879527523,0.5375189111535847,10,-0.27499961853027344,0.7850008010864258,2.08750057220459,5.055000305175781,0.060001373291015625,1,-0.09107037112650873,1.619031616424885,34.310001373291016,-1.3157757365858183,34.139999389648445,1.3249918937992333,33.59000015258789,-0.09107037112650873
7977,2011-10-26,33.25,33.610000610351555,32.5,33.610000610351555,12608100.0,-0.016853923712821683,5.166659602424652,1.7999961853172508,48.59156379982709,57.1698083608902,0.3305101492032776,0.020561108964571417,1.5559001590773178,5.575900446330124,26.089065017873857,1.3199996948242188,-0.2627280592399046,-0.1349998474121108,-1.172923398972209,0.9029237041479874,-0.6539616231921599,0.3839619283679383,1.25,39.89359435587453,-22.089152616078017,0.5189617757800494,10,0.25,1.3550004959106445,2.6575002670288086,5.555000305175788,-0.13000106811522727,2,-0.03488721345600332,-1.941175150624376,33.81999969482422,1.619031616424885,34.310001373291016,-1.3157757365858183,34.139999389648445,-0.03488721345600332
7978,2011-10-27,34.130001068115234,34.279998779296875,33.740001678466804,34.0,10110900.0,0.026466197537300173,1.5116349216206055,-0.3611134658585245,57.05882704931273,60.555872612825915,-0.40909325525073825,-0.7730610271562455,0.625036498738929,4.603062179598204,25.12719957262496,1.029998779296875,-0.11390768325480849,0.6650011062622099,-0.34161958703786155,1.6716217995622813,0.1616907596121706,1.1683114529122491,0.3299989318847665,86.70213521470849,26.535265658348294,0.5033103466500365,10,-0.6300010681152344,-0.2950010299682617,1.7799997329711914,4.579999923706055,0.23999786376953836,3,-0.048637556269018334,5.166659602424652,33.25,-1.941175150624376,33.81999969482422,1.619031616424885,34.310001373291016,-0.048637556269018334
7979,2011-10-28,33.810001373291016,34.259998321533196,33.610000610351555,34.18000030517578,9231600.0,-0.009375906381765886,1.452844855508037,-2.8461222453710495,51.35661823141731,60.57589023981266,0.04234085675240351,-0.4011713964740977,0.9242233912969624,4.823429604434338,24.150448855453465,0.6499977111816406,0.05221900283722647,0.2990013122558608,-0.680707014824776,1.2787096393364976,-0.19085285128445406,0.7888554757961757,0.6107986267089842,69.68088452228046,12.327795142945163,0.48985416354031724,10,-0.37000083923339844,0.02499866485595703,2.097498893737793,4.614999771118164,0.1999969482421804,4,-0.030168601488713476,1.5116349216206055,34.130001068115234,5.166659602424652,33.25,-1.941175150624376,33.81999969482422,-0.030168601488713476
7980,2011-10-31,33.200000762939446,33.779998779296875,33.169998168945305,33.560001373291016,7694600.0,-0.018042016728028076,-1.904724709814471,0.9729774313610453,44.77876464690448,58.546474945242835,0.6081227700221845,0.2807154911330585,1.525558975645147,5.3225331612973505,23.244343773121017,0.6400032043457102,0.21900017126371552,-0.3474992752075252,-1.2114658852443512,0.5164673348293007,-0.7794825802259382,0.08448402981088776,1.1823832370605558,39.32591252764546,-13.830908350709272,0.43198330501841453,10,0.23999977111817117,0.6349992752075266,2.6024999618530344,5.194999694824226,1.30999755859375,0,-0.019879513019434913,1.452844855508037,33.810001373291016,1.5116349216206055,34.130001068115234,5.166659602424652,33.25,-0.019879513019434913
7981,2011-11-01,32.36999893188477,32.970001220703125,32.31999969482422,32.650001525878906,7470500.0,-0.025000054577745345,-2.4210510465291373,0.7777836646462583,43.32190449813616,56.110018194059194,1.3513529119469894,1.1308947208541014,2.3225653437474705,6.045744929756928,22.071142651771797,0.8800010681152273,0.441489850742947,-1.153501129150385,-2.119672344867439,-0.18732991343333083,-1.636586737008912,-0.6704155212918579,1.97473738811523,2.550982674260097,-50.530633333839816,0.4830856078585276,11,0.9800014495849538,1.2600011825561452,3.4325017929077077,5.8200016021728445,1.5100021362304616,1,0.041705354753304835,-1.904724709814471,33.200000762939446,1.452844855508037,33.810001373291016,1.5116349216206055,34.130001068115234,0.041705354753304835
7982,2011-11-02,32.990001678466804,33.169998168945305,32.610000610351555,32.72999954223633,5340100.0,0.019153622707454687,-1.2399902343749363,-0.9285704554434353,50.239254826924366,55.113208929973155,0.6841532098718872,0.535180853433566,1.6831837073232094,5.313010683165956,21.124998490277076,0.7999992370605327,0.4208966480387062,-0.5314985275268498,-1.5021260409485109,0.4391289858948113,-1.0168122842376803,-0.04618477081601924,1.2737451765261696,34.18379064308856,-22.09614640566786,0.4853137567108303,11,0.3599987030029226,0.0599985122680593,2.5624990463256765,4.934999465942376,1.229999542236321,2,0.026977852208760256,-2.4210510465291373,32.36999893188477,-1.904724709814471,33.200000762939446,1.452844855508037,33.810001373291016,0.026977852208760256
7983,2011-11-03,32.720001220703125,33.25,32.419998168945305,33.130001068115234,7815600.0,-0.008184311731633365,1.5538607806658944,-1.5769095337304067,47.846165764247296,52.51313908236878,0.9138693016438211,0.7947347719884874,1.9415515188006012,5.457984864107736,20.432589814926626,0.8300018310546946,0.3336072387227347,-0.7689990997314453,-1.802478918263894,0.26448071880100343,-1.2857390089976732,-0.2522591904652174,1.465995747883099,20.61864995015335,-37.8053759840346,0.516739909266226,11,0.6299991607666016,0.3299989700317383,2.4299983978271484,4.804998397827148,1.1699981689453196,3,0.012224868467564542,-1.2399902343749363,32.990001678466804,-2.4210510465291373,32.36999893188477,-1.904724709814471,33.200000762939446,0.012224868467564542
7984,2011-11-04,33.169998168945305,33.279998779296875,32.400001525878906,32.43000030517578,5250800.0,0.013752962452747486,-1.2000057220786404,-1.8048735101740632,44.05940095455467,49.67266493079992,0.34845112507824894,0.3434441529750174,1.4920034701543088,4.889258835010807,19.967842668951665,0.8799972534179688,0.24832593203569076,-0.3070020675659251,-1.3498750022869217,0.7358708671550716,-0.8284385349264269,0.2144343997945768,0.9413589086904395,58.219110077599915,0.9724226670874643,0.5214364673604994,11,0.13000106811524148,-0.11999797821044211,1.6350021362304759,4.010002136230476,0.520000457763679,4,0.036177293614171546,1.5538607806658944,32.720001220703125,-1.2399902343749363,32.990001678466804,-2.4210510465291373,32.36999893188477,0.036177293614171546
7985,2011-11-07,33.139999389648445,33.299999237060554,32.72999954223633,33.18000030517578,6622200.0,-0.0009043949639089277,3.0714441416892173,-0.05405544730031156,44.2785928020598,47.947899174820435,0.2179516599688469,0.34962642182041037,1.5092167212950116,4.789728110753565,19.757370257462277,0.5699996948242259,0.2022672980435587,-0.31050090789793927,-1.3596409300548515,0.738639114258973,-0.8350709189763919,0.2140691031805133,0.8997033926748372,83.67347733173492,26.26584257497428,0.5245700110784547,11,0.15999984741210227,-0.08999919891358132,1.6650009155273366,4.040000915527337,0.4700012207031108,0,0.026252231379234825,-1.2000057220786404,33.169998168945305,1.5538607806658944,32.720001220703125,-1.2399902343749363,32.990001678466804,0.026252231379234825
7986,2011-11-08,33.189998626708984,33.220001220703125,32.450000762939446,32.939998626708984,8593600.0,0.0015087277604524107,3.9676617527625786,-6.249856952127756,45.333324856233666,47.58587262553227,0.07731978346165391,0.26601024063973,1.416123292047999,4.604544677322231,19.516450889518,0.770000457763679,0.049075899090716746,-0.23050155639648295,-1.2730591955961401,0.8120560828031742,-0.7517803759963115,0.2907772632033456,0.7809160321143338,87.77767887796684,29.518746926355448,0.5212788195998289,11,0.1100006103515625,-0.1399984359741211,1.6150016784667969,3.3500022888183594,0.920001983642571,1,0.03977100781685383,3.0714441416892173,33.139999389648445,-1.2000057220786404,33.169998168945305,1.5538607806658944,32.720001220703125,0.03977100781685383
7987,2011-11-09,31.71999931335449,32.56999969482422,31.70000076293945,32.299999237060554,12825800.0,-0.04429043007466538,-1.8064616359592112,-2.3199996948242614,37.209302325581326,45.380369878451006,1.461116890233388,1.7111140826464784,2.8237688375143897,5.921296123392178,19.700963232316564,1.4899978637695348,-0.15419516980777104,-1.6290007591247608,-2.9169357783727854,-0.3410657398767363,-2.272968268748773,-0.9850332495007486,2.1848787469088684,1.2499105929475633,-55.369871007961,0.643967509624012,11,1.2600002288818324,1.380001068115238,2.50000095367432,4.200001716613773,2.4100017547607457,2,0.06809589538204563,3.9676617527625786,33.189998626708984,3.0714441416892173,33.139999389648445,-1.2000057220786404,33.169998168945305,0.06809589538204563
7988,2011-11-10,31.95000076293945,32.259998321533196,31.59000015258789,31.959999084472656,9372700.0,0.007250991631898573,1.1967268474801256,0.017238487669652983,34.33478608242345,43.48905519522947,0.9938794654575354,1.4773088240291123,2.542149683995195,5.56816605805194,19.627459617240444,0.6699981689453054,-0.28941447492815087,-1.3484993934631397,-2.772656494829892,0.07565770790361626,-2.0605779441465195,-0.63642084277976,1.8225846594844732,21.052678543543045,-31.747667949853458,0.7120785506833776,11,0.7349987030029332,1.0949993133544957,2.269999504089359,3.9299993515014684,0.7999992370605504,3,0.0710485259329563,-1.8064616359592112,31.71999931335449,3.9676617527625786,33.189998626708984,3.0714441416892173,33.139999389648445,0.0710485259329563
7989,2011-11-11,32.84999847412109,32.97999954223633,32.25,32.310001373291016,7586700.0,0.0281689417743487,-1.2121203363870185,-54.008775276592075,40.544024168969244,43.018528475458886,-0.06326881296335785,0.5960573512038536,1.58574331168861,4.559082407714122,19.435984801571944,1.0299987792968786,-0.3115807773694712,-0.4410016059875588,-1.8733341002648345,0.9913308882897134,-1.1571678531261966,0.2751646411510791,0.7479801267159516,73.6841518205701,25.11143638719294,0.7161662471386362,11,-0.4049987792968679,0.19500160217285867,1.370001792907722,2.9900026321411204,0.6500015258789134,4,0.03165908565708642,1.1967268474801256,31.95000076293945,-1.8064616359592112,31.71999931335449,3.9676617527625786,33.189998626708984,0.03165908565708642
7990,2011-11-14,32.43000030517578,33.139999389648445,32.299999237060554,32.860000610351555,7168700.0,-0.01278533298186224,-1.4347744360902757,-0.7963011366445999,40.91503395081578,42.75109841464551,0.263755031803214,0.9497626489039135,1.9716587846959044,4.86740295749145,20.229132961855417,0.8400001525878906,-0.4708558785636754,-0.7879998207092314,-2.2404698294978473,0.6644701880793846,-1.514234825103543,-0.06176481631491981,1.007340019801326,51.53371792321464,3.2208380069702613,0.7262350043943081,11,0.0149993896484375,0.6149997711181641,1.6875,3.265000343322754,0.9399986267089915,0,0.03885286184632286,-1.2121203363870185,32.84999847412109,1.1967268474801256,31.95000076293945,-1.8064616359592112,31.71999931335449,0.03885286184632286
7991,2011-11-15,32.549999237060554,32.75,32.299999237060554,32.43000030517578,7396600.0,0.0037002445499705328,-1.3684184108819464,-0.27906708539595093,45.13888153028768,42.18439027057477,0.19218454055818057,0.7683458077530858,1.8076303935737528,4.6544510117755635,21.065143834280008,0.450000762939446,-0.5811542656328257,-0.6040007591247516,-2.0557283773965693,0.8477268591470661,-1.3298645682606605,0.12186305001115727,0.7395538741254128,61.93545529049567,12.038851186386424,0.725863809135909,11,-0.10499954223633523,0.49500083923339133,1.1775007247924734,3.145001411437981,1.3699989318847514,1,0.03256532713168592,-1.4347744360902757,32.43000030517578,-1.2121203363870185,32.84999847412109,1.1967268474801256,31.95000076293945,0.03256532713168592
7992,2011-11-16,32.220001220703125,32.740001678466804,32.189998626708984,32.40999984741211,9834600.0,-0.010138188144155236,-3.399957276042598,-1.5833359824521427,35.639085710876614,40.828048042422466,0.44865213883096544,1.0306868927887933,2.057263281944678,4.883364226265073,21.98114087635018,0.5500030517578196,-0.6175116403047909,-0.8574988365173368,-2.337952537506908,0.6229548644722342,-1.5977256870121224,-0.11727198602255129,0.9335876537949943,40.645250207347175,-4.405858044744882,0.7402268504947861,11,0.22499847412109375,0.8249988555908203,1.4799995422363281,3.304999351501465,3.1199989318847656,2,0.05865919671145137,-1.3684184108819464,32.549999237060554,-1.4347744360902757,32.43000030517578,-1.2121203363870185,32.84999847412109,0.05865919671145137
7993,2011-11-17,32.279998779296875,32.650001525878906,32.09000015258789,32.11999893188477,10191800.0,0.0018621215493683785,-4.0909816025385375,-0.8421105467102644,38.0281332793663,40.15790718962376,0.3572446221771628,0.9143968727561855,1.9223884262061048,4.723680262194897,22.611880443720807,0.5600013732910156,-0.5801573492061749,-0.7320012092590318,-2.232760790573714,0.7687583720556503,-1.4823809999163728,0.01837858139830928,0.7485029974484263,18.095120453694868,-22.85566082984017,0.7503797906573404,11,0.16500091552734375,0.7650012969970703,1.4575014114379883,3.245001792907715,1.0800018310546804,3,0.057311101573054524,-3.399957276042598,32.220001220703125,-1.3684184108819464,32.549999237060554,-1.4347744360902757,32.43000030517578,0.057311101573054524
7994,2011-11-18,32.630001068115234,32.72999954223633,32.189998626708984,32.380001068115234,6687600.0,0.010842698328812794,1.400020345190058,1.56250149011761,45.35073160744549,40.277033723555505,-0.08650895902441391,0.4695427095138882,1.5177629217646071,4.2723003920118146,23.359111969460937,0.5400009155273438,-0.6318299118856459,-0.30649900436401367,-1.7175726944173348,1.104574685689304,-1.0120358493906707,0.39903784066264336,0.2834205786974735,51.42869599020495,9.84803832618892,0.7055368450266593,11,-0.22500038146972656,0.41499900817871094,1.107499122619629,2.6999998092651367,0.6499977111816406,4,0.0036775644485658177,-4.0909816025385375,32.279998779296875,-3.399957276042598,32.220001220703125,-1.3684184108819464,32.549999237060554,0.0036775644485658177
7995,2011-11-21,31.290000915527344,32.060001373291016,31.06999969482422,31.729999542236328,11842400.0,-0.041066506549927384,-1.2500010837194988,-1.7599945068359375,41.86747472472668,39.89193926449917,1.0766980078113875,1.6566275721118657,2.7758042774899394,5.490924706202065,24.6254375742065,1.5600013732910156,-0.6815442482556193,-1.4954991340637207,-2.9337946213373485,-0.05720364679009293,-2.214646877700531,-0.7763513904269104,1.5175470117473822,13.095308377346152,-32.04169826495475,0.7191477436368136,11,0.8149986267089844,1.4949989318847656,2.4474992752075195,3.630000114440918,2.1399993896484375,0,0.07062956279352384,1.400020345190058,32.630001068115234,-4.0909816025385375,32.279998779296875,-3.399957276042598,32.220001220703125,0.07062956279352384
7996,2011-11-22,30.739999771118164,31.38999938964844,30.6299991607666,31.15999984741211,9504700.0,-0.017577536858947362,-1.3749959021889873,0.9545486071976627,32.8766721622775,39.41053591302097,1.3886506040955453,2.070191585905093,3.227061497384895,5.909211662023878,25.99612603670627,0.7600002288818395,-0.7599896772671499,-1.8915002822875948,-3.511497550844382,-0.2715030137308112,-2.7014989165659884,-1.0815016480092012,1.989999771118164,5.213292848174309,-39.60278060572554,0.8099986342783921,11,1.144999504089359,1.765000343322754,3.33250093460083,4.074999809265144,2.3200016021728516,1,0.08555625180054904,-1.2500010837194988,31.290000915527344,1.400020345190058,32.630001068115234,-4.0909816025385375,32.279998779296875,0.08555625180054904
7997,2011-11-23,32.09000015258789,33.310001373291016,30.34000015258789,30.71999931335449,17857100.0,0.04391673362138815,-1.7887346393453045,-3.2619061675469316,45.88234062149227,40.69359752847306,0.10801302198433405,0.6628138843413183,1.768757085420276,4.4356068412876155,25.533071436072273,2.970001220703125,-0.8157857267122921,-0.4834999084472642,-2.0932895605756485,1.1262897436811237,-1.2883947345114564,0.32139491761692796,-1.460000991821289,58.92253470473998,10.589365510806097,0.8048948260641938,11,-0.2649993896484375,0.2700004577636719,1.9825005531311035,2.515000343322754,0.970001220703125,2,0.05702704916347079,-1.3749959021889873,30.739999771118164,-1.2500010837194988,31.290000915527344,1.400020345190058,32.630001068115234,0.05702704916347079
7998,2011-11-25,32.470001220703125,33.080001831054695,31.979999542236328,31.989999771118164,6679300.0,0.011841728460839196,-3.399992370634601,0.35036580696808234,45.382602350217695,41.23121732638956,-0.21285264683928773,0.16029154163985027,1.2616800630013643,3.9225774938652975,25.83672737832263,1.1000022888183665,-0.8829291481319004,-0.020498847961427202,-1.4538970619757023,1.4128993660528444,-0.7371979549685648,0.6962002590457104,-2.1300010681152344,71.7171782040875,23.616887680858966,0.7166991070071365,11,-0.6450004577636719,-0.1100006103515625,1.60499906539917,2.1349992752075195,0.3600006103515696,4,0.08838924619611133,-1.7887346393453045,32.09000015258789,-1.3749959021889873,30.739999771118164,-1.2500010837194988,31.290000915527344,0.08838924619611133
7999,2011-11-28,32.790000915527344,33.09000015258789,32.549999237060554,32.810001373291016,9040800.0,0.009855241231718326,-1.1599871827150086,-0.04166749450645516,47.77637426129573,41.993588471998436,-0.6059836596504908,-0.25301428337326826,0.8266637054813089,3.457924766754317,26.04662565096769,0.6199989318847656,-0.7506839045950358,0.3505008697509737,-0.9518121823852255,1.652813921887173,-0.3006556563171259,1.0016573958190733,-2.450000762939453,82.4915742748225,37.28450337139683,0.6511565260680997,11,-0.9650001525878906,-0.43000030517578125,1.2849993705749512,1.8149995803833008,-0.06999969482421875,0,0.01738333878954834,-3.399992370634601,32.470001220703125,-1.7887346393453045,32.09000015258789,-1.3749959021889873,30.739999771118164,0.01738333878954834
8000,2011-11-29,32.540000915527344,33.279998779296875,32.540000915527344,32.790000915527344,8668900.0,-0.007624275480932252,-4.91998291015625,12.49971390425329,45.97275066284535,42.08624059783818,-0.37854745722199823,-0.05796704376714246,0.953469208697534,3.5614671460476757,25.83849411649232,0.7399978637695312,-0.612791899702458,0.1335008621215792,-1.120213677826463,1.387215402069625,-0.4933564078524455,0.7603581320956003,-2.1406007385253893,74.0740693170025,32.836983607667364,0.6268572699740227,11,-0.7150001525878906,-0.18000030517578125,1.5349993705749512,2.064999580383301,0.5400009155273509,1,0.022741175259660906,-1.1599871827150086,32.790000915527344,-3.399992370634601,32.470001220703125,-1.7887346393453045,32.09000015258789,0.022741175259660906
8001,2011-11-30,33.720001220703125,33.75,32.86999893188477,33.34000015258789,11366100.0,0.03626306920639055,3.000017339587112,-1.5200042724609375,62.8534878629572,45.11006305918046,-1.5367335192906069,-1.1927982489031876,-0.339843436630062,2.250602963119576,24.820685025270816,1.2099990844726562,-0.5540648226215481,1.2460010528564425,-0.13803411380164476,2.6300362195145297,0.5539834695273953,1.938018636185486,-3.262389019775391,99.12027036248575,50.64292653417746,0.6920175833290443,11,-1.6750011444091797,-1.4100017547607422,0.3549990653991699,0.8849992752075195,-0.220001220703125,2,-0.008600264087454734,-4.91998291015625,32.540000915527344,-1.1599871827150086,32.790000915527344,-3.399992370634601,32.470001220703125,-0.008600264087454734
8002,2011-12-01,33.880001068115234,34.400001525878906,33.580001831054695,33.580001831054695,7140600.0,0.004744953784695527,-4.4666785346441085,0.7894694574110138,62.51622236878498,47.83096184689364,-1.605315557753073,-1.3520217175035256,-0.5904213244325547,1.9733921812594275,24.21912066254866,0.8199996948242116,-0.46021227545241317,1.3615009307861357,-0.14426723505653882,2.8672690966288137,0.6086168478647949,2.114385013707473,-3.290693355224608,78.51239539147117,25.468601135280934,0.7528840829213389,12,-1.510000228881836,-1.510000228881836,0.19499921798706055,0.7249994277954102,0.5200004577636719,3,-0.024203059887029532,3.000017339587112,33.720001220703125,-4.91998291015625,32.540000915527344,-1.1599871827150086,32.790000915527344,-0.024203059887029532
8003,2011-12-02,33.11999893188477,34.09000015258789,32.810001373291016,34.09000015258789,13531900.0,-0.02243217568684508,1.6391694195375177,-3.233345625166946,51.78335844549831,48.54569816223285,-0.7974937546749175,-0.5908072587614654,0.10505516758389177,2.606741916645582,23.273380291311607,1.279998779296875,-0.43237112182164594,0.5814989089965863,-0.9460069775499704,2.1090047955431395,-0.18225403427668851,1.3452518522698647,-2.3020495902148497,31.18267881900331,-18.455041089984174,0.763752943273277,12,-0.7499980926513743,-0.7499980926513743,0.9325013160705495,1.4850015640258718,0.8899993896484233,4,-0.0018115205473632212,-4.4666785346441085,33.880001068115234,3.000017339587112,33.720001220703125,-4.91998291015625,32.540000915527344,-0.0018115205473632212
8004,2011-12-05,34.36999893188477,34.580001831054695,33.150001525878906,33.310001373291016,9770300.0,0.03774154711087929,-1.0724683351854105,-1.0927796130250271,61.54760877561867,50.732379723443074,-1.9832820810812635,-1.8406687480762045,-1.1853148483296323,1.2462913700698195,22.377170475889116,1.4600028991699219,-0.267947665605341,1.7714988708496193,0.05675470626182033,3.4862430354374183,0.9141267885557198,2.628870953143519,-3.3371264591623095,89.70574485670586,38.64277999449472,0.8573720822938997,12,-1.9099979400634837,-1.9099979400634837,-0.7024989128112864,0.2350015640258718,-1.0999984741211009,0,-0.04480643435229892,1.6391694195375177,33.11999893188477,-4.4666785346441085,33.880001068115234,3.000017339587112,33.720001220703125,-0.04480643435229892
8005,2011-12-06,34.009998321533196,34.27000045776367,33.939998626708984,34.22999954223633,7862300.0,-0.010474268883890137,1.1999898275774377,-0.2075487994472328,58.44906564235009,53.57375677678448,-1.3375300775310563,-1.4884623521585425,-0.9074510450890259,1.4961395243052777,21.46003695962736,0.43000030517578836,-0.1287143003338116,1.3679983139038043,-0.4458612972057452,3.1818579250133574,0.46106850834902957,2.274928119458579,-2.693355500144154,67.79642022004481,17.360698398243024,0.906929805554776,12,-1.549997329711907,-1.549997329711907,-0.3724980354309011,0.5950021743774485,-1.3799972534179616,1,-0.03792993720947402,-1.0724683351854105,34.36999893188477,1.6391694195375177,33.11999893188477,-4.4666785346441085,33.880001068115234,-0.03792993720947402
8006,2011-12-07,34.509998321533196,34.59999847412109,33.790000915527344,33.959999084472656,8719100.0,0.014701559090740446,1.2191727849920546,-2.499982660563072,62.99657067144688,55.4753378934461,-1.393006672833188,-1.986341598966483,-1.4126136439739838,0.891927747084118,20.38220947400018,0.8099975585937429,-0.054171865427044,1.8019983291625934,-0.18373536933388124,3.787732027659068,0.8091314799143561,2.7948651784108307,-2.9322867793709015,94.9720503711344,41.50930815960277,0.9928668492482371,12,-1.219999313354485,-2.039999008178704,-0.8724980354309011,0.09500217437744851,-1.30999755859375,2,-0.04143716488059712,1.1999898275774377,34.009998321533196,-1.0724683351854105,34.36999893188477,1.6391694195375177,33.11999893188477,-0.04143716488059712
8007,2011-12-08,33.880001068115234,34.509998321533196,33.84000015258789,34.34000015258789,10074400.0,-0.018255499393196484,-1.481470492660226,-0.8363631319401685,58.5287924090004,56.936025677755296,-0.5390862793481688,-1.2503304075193142,-0.7623233598950705,1.4053275564538978,18.695558683891537,0.6699981689453054,0.1512515627893265,1.0640009880065904,-0.9304158415278252,3.058417817541006,0.06679257323938259,2.061209402773798,-2.000060832757061,59.77661608099982,1.7640946325485913,0.9972084147672072,12,-0.3100013732910156,-1.4100017547607422,-0.3900008201599121,0.7249994277954102,-0.13000106811523438,3,-0.01121608784342265,1.2191727849920546,34.509998321533196,1.1999898275774377,34.009998321533196,-1.0724683351854105,34.36999893188477,-0.01121608784342265
8008,2011-12-09,34.220001220703125,34.40999984741211,33.90999984741211,34.0,4992300.0,0.010035423313722092,-1.4999904632932155,-0.47826447514636855,58.4845234072524,58.12582002730604,-0.6758123378273169,-1.4878299892919387,-1.0705688700166505,0.9551118624365103,16.841880055308444,0.529998779296875,0.5054788594278037,1.2905011177062988,-0.7541420558319487,3.3351442912445464,0.26817953093717506,2.3128227044754226,-2.0680551614686635,73.79323771138765,14.330424017886997,1.0223215867691238,12,-0.6500015258789062,-1.7500019073486328,-1.02000093460083,0.38499927520751953,-0.720001220703125,4,0.00526009055390908,-1.481470492660226,33.880001068115234,1.2191727849920546,34.509998321533196,1.1999898275774377,34.009998321533196,0.00526009055390908
8009,2011-12-12,33.889999389648445,34.22999954223633,33.610000610351555,34.130001068115234,7284500.0,-0.00964353650738703,1.8181857589971107,-1.0909106672214963,65.55022187745982,60.30109460670764,-0.19374046610828088,-1.134062990159741,-0.7235980059380935,1.2063493163720764,15.78459175697072,0.6199989318847727,0.6752902559017784,0.9084992408752512,-1.1800583265512117,2.9970568083017106,-0.13577954283798022,1.9527780245884827,-1.49324808892532,28.282766008278195,-35.514925224829234,1.0442787837132301,12,-0.18499946594238992,-1.4200000762939524,-0.6899991035461497,0.7150011062621999,-0.4099998474121165,0,0.0035408360591886456,-1.4999904632932155,34.220001220703125,-1.481470492660226,33.880001068115234,1.2191727849920546,34.509998321533196,0.0035408360591886456
8010,2011-12-13,33.689998626708984,34.310001373291016,33.549999237060554,34.240001678466804,6021600.0,-0.005901468472748084,1.2028969482529648,2.291663355320768,68.41446545807656,60.91898100616535,0.20846476574741502,-0.8799413930405819,-0.49506250378036043,1.3195555424305425,14.91589308790042,0.7600021362304616,0.8315119109457854,0.645498561859128,-1.449019778018318,2.7400169017365705,-0.40176060807959146,1.692757731797851,-1.072922608646067,13.333284892697442,-55.484184712785044,1.0472591699387215,12,0.015001296997070312,-1.2199993133544922,-0.5149989128112793,0.9150018692016602,0.17000198364257102,1,-0.012466553459944185,1.8181857589971107,33.889999389648445,-1.4999904632932155,34.220001220703125,-1.481470492660226,33.880001068115234,-0.012466553459944185
8011,2011-12-14,33.610000610351555,33.990001678466804,33.490001678466804,33.580001831054695,6383400.0,-0.002374533084545938,-3.76192552225282,-0.054542932445527624,61.27596497950302,60.78117462957846,0.3030915890265504,-0.7551773329881044,-0.3991213291089011,1.3149254742736574,13.97318018873257,0.5,0.9525240367682244,0.5125004768371539,-1.5829765201910675,2.6079774738653754,-0.5352380216769603,1.5602389753512682,-0.7946323466828247,11.764639883911915,-55.895974824971205,1.0477384985141114,12,0.09499931335449929,-1.1400012969970632,-0.4350008964538503,0.9949998855590891,0.6599998474121165,2,-0.02915797454447211,1.2028969482529648,33.689998626708984,1.8181857589971107,33.889999389648445,-1.4999904632932155,34.220001220703125,-0.02915797454447211
8012,2011-12-15,34.110000610351555,34.169998168945305,33.720001220703125,33.830001831054695,6535800.0,0.014876524573641525,1.2500190737774153,9.333672431336604,61.95334725753313,61.91117338647122,-0.17975515112597407,-1.166110441002239,-0.8828422493591077,0.733463399876463,12.956524565933952,0.55999755859375,1.1366867221288715,0.9180005073547264,-1.1813182419477002,3.017319256657153,-0.1316588672964869,1.9676598820059397,-1.1161693256375926,67.39132237573082,0.23376306709761252,1.0496593746512128,12,-0.2350006103515554,-1.6400012969970632,-0.9350008964538503,0.49499988555908914,0.579998016357429,3,-0.026678388482231363,-3.76192552225282,33.610000610351555,1.2028969482529648,33.689998626708984,1.8181857589971107,33.889999389648445,-0.026678388482231363
8013,2011-12-16,34.130001068115234,34.59999847412109,33.790000915527344,34.380001068115234,11776900.0,0.0005863517269364404,1.3478366633863987,-0.8928610354223886,60.21341365905567,61.762929484630874,-0.04628784316756196,-1.0966319288116608,-0.8969564790396021,0.6435848621586402,11.967875493792421,0.8099975585937429,1.0771613587343225,0.8455008506774888,-1.2476400893691206,2.9386417907240983,-0.2010696193458159,1.8920713207007935,-0.9755530644605557,57.65776911735908,-7.247838822907937,1.046570470023304,12,-0.08500099182128906,-1.6600017547607422,-1.090001106262207,0.47499942779541016,0.18999862670898438,4,-0.011133930741954678,1.2500190737774153,34.110000610351555,-3.76192552225282,33.610000610351555,1.2028969482529648,33.689998626708984,-0.011133930741954678
8014,2011-12-19,32.75,34.200000762939446,32.700000762939446,34.150001525878906,12955000.0,-0.0404336661273782,1.0000000000000189,5.600006103515625,51.36540323668775,60.97585588400173,1.2066414105489613,0.3086444669326909,0.4717268990910739,1.9414610031516588,10.818827076452791,1.5,0.9731520194970926,-0.5405001640319824,-2.6264171823423865,1.5454168542784217,-1.583458673187188,0.5024583451232232,1.8499984741210866,2.6315419627247136,-58.58974786905461,1.0429585091552027,12,0.8999996185302663,-0.2800006866455078,0.11499977111816406,1.8500003814697266,1.4799995422363281,0,0.022900763358778553,1.3478366633863987,34.130001068115234,1.2500190737774153,34.110000610351555,-3.76192552225282,33.610000610351555,0.022900763358778553
8015,2011-12-20,33.5,33.56999969482422,32.540000915527344,33.110000610351555,14135500.0,0.022900763358778553,2.88679679852594,-0.27857068898807597,48.48484052363273,59.36344142313349,0.4209585827194715,-0.28174393603683257,-0.28949087699240295,1.1150989320365383,8.70137289211136,1.029998779296875,1.0473252682036076,0.09899988174438334,-1.7628144413456397,1.9608142048344064,-0.8319072798006317,1.0299070432893984,1.0999984741210866,46.60195253473987,-9.419495198761446,0.9309071615450116,12,0.06999969482421875,-1.0300006866455078,-0.755000114440918,1.1000003814697266,0.13000106811523438,1,-0.0005970285899603578,1.0000000000000189,32.75,1.3478366633863987,34.130001068115234,1.2500190737774153,34.110000610351555,-0.0005970285899603578
8016,2011-12-21,33.36999893188477,33.47999954223633,30.79999923706055,31.420000076293945,21413800.0,-0.003880628898962013,1.4700462773741843,5.000004890645101,46.4730159098656,58.0239107010074,0.4159907629891677,0.058386049382079364,-0.17631813404833707,1.1662487463985372,6.699899814904729,2.7000007629394496,0.9204833507498833,-0.16250114440916974,-1.542002821919759,1.2170005331014195,-0.8522519831644644,0.5272496943461249,1.1475996398925616,67.63158449505976,13.857965506822666,0.6897508387552936,12,-0.6700000762939524,-0.8999996185302805,-0.6249990463256907,1.2300014495849538,-0.009998321533217336,2,0.014683898536136608,2.88679679852594,33.5,1.0000000000000189,32.75,1.3478366633863987,34.130001068115234,0.014683898536136608
8017,2011-12-22,33.919998168945305,33.97999954223633,32.75,33.130001068115234,8151000.0,0.016481847607582978,1.7032961505086963,0.40512695613388494,55.69799989240588,57.71429697713557,-0.14274990990224268,-0.36626335243448693,-0.716469370875835,0.5536873631490238,6.834451519708742,1.2299995422363281,0.857192086372855,0.2959981918334904,-0.9128527002499354,1.5048490839169162,-0.30842725420822603,0.9004236378752069,0.3745444427490199,82.10525153416107,24.42172462271138,0.6044254460417144,12,-1.219999313354485,-1.4499988555908132,-1.1749982833862234,0.6800022125244212,-0.6999969482421804,3,0.010318464260378413,1.4700462773741843,33.36999893188477,2.88679679852594,33.5,1.0000000000000189,32.75,0.010318464260378413
8018,2011-12-23,35.34000015258789,35.34000015258789,33.880001068115234,33.950000762939446,8612300.0,0.041863268287043676,1.1007190295844997,1.7594993553621086,56.7454860315277,56.73599299425423,-1.550191779595103,-1.6445444712002768,-2.1037944790250336,-0.9198176218643539,6.490559253333658,1.4599990844726562,0.7346678224116729,1.572500228881836,0.26323196754999856,2.8817684902136733,0.9178660982159172,2.2271343595477546,-4.54000091552734,100.0,44.451692533699514,0.654634130665919,12,-2.270000457763672,-2.5,-2.5950002670288086,-0.7399997711181641,-1.8100013732910156,4,-0.018392799181448427,1.7032961505086963,33.919998168945305,1.4700462773741843,33.36999893188477,2.88679679852594,33.5,-0.018392799181448427
8019,2011-12-27,33.360000610351555,35.189998626708984,33.25,35.18000030517578,12187000.0,-0.0560271514908679,1.1086983563597763,-1.3093528733739488,46.31102378058523,54.28005503008852,0.3874675777263974,0.4009019850924389,-0.1147416489398907,1.0120263397623503,6.324244108576536,2.0900001525878906,0.6489725369555543,-0.4359992980957088,-1.6788040591872218,0.8068054629958041,-1.0574016786414688,0.18540308245005122,-2.4692013549804592,56.38768407591059,2.290006572041591,0.6214023805457577,12,-0.29000091552733664,-0.5200004577636648,-0.6150007247924734,1.2399997711181712,0.29000091552735086,1,0.02877695044690065,1.1007190295844997,35.34000015258789,1.7032961505086963,33.919998168945305,1.4700462773741843,33.36999893188477,0.02877695044690065
8020,2011-12-28,33.279998779296875,33.75,33.080001831054695,33.290000915527344,5596500.0,-0.002398136378626292,-2.2683153761700856,0.005495680169020439,42.669850581229646,52.21270898583592,0.45057786778245656,0.5683233533073846,-0.05512122922105789,1.0432378487808691,6.414167051721928,0.6699981689453054,0.5296014783721148,-0.5530010223388686,-1.6767186592416436,0.5707166145639064,-1.1148598407902526,0.00885779611251536,-2.3002155059814413,54.625529562217324,5.462799171385406,0.561858818451386,12,-0.20999908447265625,-0.4399986267089844,-0.5549983978271484,1.3200016021728516,1.0,2,0.02854569704883647,1.1086983563597763,33.360000610351555,1.1007190295844997,35.34000015258789,1.7032961505086963,33.919998168945305,0.02854569704883647
8021,2011-12-29,33.43000030517578,33.59999847412109,33.09999847412109,33.40999984741211,4809100.0,0.004507257553513444,1.7778025028876492,-1.9996186117467583,47.15549723398541,50.56850342766395,0.3043654360385233,0.41685404269539106,-0.22224715958961383,0.8737234236406124,7.027910691611641,0.5,0.3674637844157118,-0.3884994506835966,-1.525758963155667,0.7487600617884738,-0.9571292069196318,0.18013030555243859,-2.3630126942749,26.25483649089112,-20.67446808367612,0.568629756236037,12,-0.3600006103515625,-0.5900001525878906,-0.9850006103515625,0.9099998474121094,0.029998779296875,3,0.005982673081474266,-2.2683153761700856,33.279998779296875,1.1086983563597763,33.360000610351555,1.1007190295844997,35.34000015258789,0.005982673081474266
8022,2011-12-30,33.060001373291016,33.450000762939446,32.990001678466804,33.34999847412109,4870000.0,-0.011067871029228793,-1.1395480877565007,-14.499523173755128,42.695220822273214,48.62203755691034,0.5696650663340606,0.7613032404243611,0.12855397248333134,1.2047749874578102,7.063538775558895,0.45999908447264204,0.1811559243291967,-0.7174983978271499,-1.9035021791150015,0.4685053834607018,-1.3105002884710757,-0.12449650718322403,-1.9075535115563937,2.9787123521598007,-38.87730401219162,0.5930018906439254,12,0.009998321533203125,-0.220001220703125,-0.8650016784667969,1.0599985122680664,0.06999969482421875,4,0.009074386708976645,1.7778025028876492,33.43000030517578,-2.2683153761700856,33.279998779296875,1.1086983563597763,33.360000610351555,0.009074386708976645
8023,2012-01-03,33.060001373291016,33.700000762939446,33.040000915527344,33.450000762939446,7248100.0,0.0,-2.069764553503276,1.3448389260862215,44.54666534998696,47.86440001394359,0.44915770855185855,0.79746431825005,0.11411841808374845,1.1905006366386175,7.504533847467301,0.6599998474121023,0.08238612295546233,-0.7144985198974609,-1.9077859045073424,0.47878886471242055,-1.3111422122024052,-0.11785482759251664,-1.8238024657393268,3.1818087238776447,-38.722616504690194,0.5966436923049409,1,0.009998321533203125,0.009998321533203125,-0.9675006866455078,0.9149990081787109,1.1499977111816406,1,0.00483968060392681,-1.1395480877565007,33.060001373291016,1.7778025028876492,33.43000030517578,-2.2683153761700856,33.279998779296875,0.00483968060392681
8024,2012-01-04,32.830001831054695,33.080001831054695,32.40999984741211,33.009998321533196,8165300.0,-0.006957033656451617,3.187466472754874,0.46153018506198534,44.371751080123126,47.40739007577585,0.7729867455191552,0.9551464775352017,0.30898132927553235,1.4044241256255603,7.990022946139283,0.6700019836425852,-0.07508279379408833,-0.8674982070922752,-2.0971809343829833,0.36218452019843284,-1.4823395707376292,-0.2526568434469212,-1.51172689860228,31.34342804599325,-13.589497412167304,0.6148413636453537,1,0.23999786376952414,0.23999786376952414,-0.7375011444091868,1.144998550415032,1.7099990844726491,2,0.021321867474891176,-2.069764553503276,33.060001373291016,-1.1395480877565007,33.060001373291016,1.7778025028876492,33.43000030517578,0.021321867474891176
8025,2012-01-05,32.720001220703125,33.150001525878906,32.459999084472656,32.490001678466804,9351200.0,-0.0033506123733297866,-3.758559909501072,-1.277800148352292,44.19818307151039,47.15463087151417,0.8501067700202611,1.0156198948244537,0.3763621401275685,1.4898816031995636,8.473796008687868,0.69000244140625,-0.23014421483548375,-0.9129989624023409,-2.207295136228801,0.3812972114241191,-1.5601470493155745,-0.26585087548910735,-1.3212917838480003,24.03109715346914,-24.060645928648675,0.64714808691323,1,1.154998779296875,0.34999847412109375,-0.6275005340576172,1.2549991607666016,2.0699996948242188,3,0.028422991151581423,3.187466472754874,32.830001831054695,-2.069764553503276,33.060001373291016,-1.1395480877565007,33.060001373291016,0.028422991151581423
8026,2012-01-06,33.080001831054695,33.200000762939446,32.31999969482422,32.72999954223633,8825400.0,0.011002463231076565,1.9830536966993657,1.5217521105270047,43.16070449748889,45.76159804985672,0.49689821918731525,0.5723386554915564,-0.007157123669180976,1.0829120059586828,8.704750034726336,0.8800010681152273,-0.20688996390401826,-0.4814985275268455,-1.7289506024159849,0.7659535473622938,-1.1052245649714152,0.14222750991772415,-1.602466579884915,55.07257594144248,9.032882617176547,0.6237260374445706,1,0.7499980926513601,-0.010002136230475855,-0.9875011444091868,0.894998550415032,1.5499992370605398,4,0.03627560102235705,-3.758559909501072,32.720001220703125,3.187466472754874,32.830001831054695,-2.069764553503276,33.060001373291016,0.03627560102235705
8027,2012-01-09,33.5,33.52000045776367,32.84000015258789,33.09999847412109,7636500.0,0.012696437294360097,2.0908933277847135,1.1428540288389197,46.027738078115135,44.57073716614422,0.01235755021214402,0.12902738005467285,-0.4279028291396969,0.6096074168206655,8.81404372771347,0.6800003051757812,-0.20041606095271902,-0.04250030517577841,-1.2810706845783315,1.1960700742267747,-0.6617854948770585,0.5767848845255017,-1.9452154508018573,85.50720230871977,39.24604734230216,0.619285189701277,1,0.25499916076660156,-0.43000030517578125,-1.322500228881836,0.47500038146972656,0.31999969482421875,0,-0.0011940571799207156,1.9830536966993657,33.080001831054695,-3.758559909501072,32.720001220703125,3.187466472754874,32.830001831054695,-0.0011940571799207156
8028,2012-01-10,34.400001525878906,34.59000015258789,33.56999969482422,33.650001525878906,10254900.0,0.026865717190415195,-1.24175022636574,1.8749928474698785,61.07382893986302,46.21104885050842,-1.1566379725637717,-0.7976958274887664,-1.346578612765498,-0.32112505207560105,8.748519954988904,1.0900001525878906,-0.141604748255304,0.8485012054443359,-0.4131977014149726,2.1102001123036445,0.21765175201468168,1.4793506588739902,-2.769512664612968,91.63001813241198,38.203847718044834,0.6308494534296539,1,-0.9450016021728516,-1.3300018310546875,-2.030000686645508,-0.4250011444091797,-0.15999984741210227,1,-0.03691861632064919,2.0908933277847135,33.5,1.9830536966993657,33.080001831054695,-3.758559909501072,32.720001220703125,-0.03691861632064919
8029,2012-01-11,34.009998321533196,34.389999389648445,33.860000610351555,34.330001831054695,6538700.0,-0.01133730194902205,1.409092879498526,-0.4266713460286648,53.59659916614786,47.42513202661044,-0.7428554969911687,-0.4197631318642365,-0.969850435303222,0.0528118619894542,9.048089353773346,0.5400009155273509,-0.21378296023431176,0.45249805450438885,-0.8170952027761089,1.7220913117848866,-0.18229857413585648,1.0872946831446342,-2.3053192344408195,74.44926369635657,19.327091949466052,0.6347966286402477,1,-0.5549983978271413,-0.9399986267089773,-1.6399974822997976,-0.03499794006346946,0.7000007629394602,2,0.005880646069095219,-1.24175022636574,34.400001525878906,2.0908933277847135,33.5,1.9830536966993657,33.080001831054695,0.005880646069095219
8030,2012-01-12,33.27000045776367,34.18000030517578,33.18000030517578,34.169998168945305,7955200.0,-0.02175824464245857,1.1739083562421997,2.812462002455537,49.35065964498561,47.66903896116602,-0.004945071353276376,0.30267448109857753,-0.23233498899726612,0.7820172463147657,9.298490764500869,1.0,-0.43411523027424437,-0.2664999008178697,-1.5407508747622245,1.0077510731264852,-0.9036253877900506,0.3706255861543113,-1.4926149493613856,41.85024543454771,-11.206685662978714,0.6371254869721783,1,0.1849994659423828,-0.20000076293945312,-0.8099994659423828,-0.06500053405761719,0.9099998474121094,3,0.03817254103665979,1.409092879498526,34.009998321533196,-1.24175022636574,34.400001525878906,2.0908933277847135,33.5,0.03817254103665979
8031,2012-01-13,32.630001068115234,33.22999954223633,32.5,33.18000030517578,6907200.0,-0.019236530833863896,1.24616034696261,0.611111817538332,41.72017767957841,47.560700834199935,0.5695329809862102,0.9122625095775447,0.4244514858347799,1.4002077948000604,9.85607988787977,0.7700004577636719,-0.4335830202157638,-0.857499313354495,-2.1937129393816264,0.4787143126726363,-1.5256061263680607,-0.18939250034092936,-0.781363266829235,6.220146345648051,-41.37937469646972,0.6681068130135651,1,0.8249988555908203,0.4399986267089844,-0.1700000762939453,0.5749988555908203,1.6599998474121094,4,0.0661967446125149,1.1739083562421997,33.27000045776367,1.409092879498526,34.009998321533196,-1.24175022636574,34.400001525878906,0.0661967446125149
8032,2012-01-17,33.200000762939446,33.330001831054695,32.81999969482422,32.93000030517578,6342000.0,0.017468577265269847,-1.0816342418510072,-0.49091060417951393,34.58214238599879,46.453531615979024,0.02400501249321252,0.2852155163254295,-0.14177916384596045,0.815005163778352,10.185103016216713,0.7000007629394602,-0.37756519770458397,-0.24199962615967507,-1.5506519717660723,1.0666527194467221,-0.8963257989628772,0.4123265466435271,-1.2815357146274096,33.49285702552163,-7.169432676832997,0.6543261728031999,1,0.25499916076660867,-0.13000106811522727,-0.32000160217284446,0.004999160766608668,0.770000457763679,1,0.04307229735886242,1.24616034696261,32.630001068115234,1.1739083562421997,33.27000045776367,1.409092879498526,34.009998321533196,0.04307229735886242
8033,2012-01-18,33.75,33.759998321533196,32.93000030517578,33.189998626708984,5444800.0,0.016566241699443207,1.8620719138665176,2.074075643905733,53.53901305304442,47.47211627963695,-0.4669273172045365,-0.3106387377033002,-0.6728363535752635,0.25843534373053245,9.864155290809743,0.8299980163574148,-0.3667047703140156,0.3269996643066406,-0.9502515662489941,1.6042508948622753,-0.31162595097117674,0.965625279584458,-1.7631042496024456,66.13758749586212,26.3299261401867,0.6386256152778162,1,-0.2950000762939453,-0.6800003051757812,-0.7300004959106445,-0.75,0.1100006103515554,2,0.00207406503182872,-1.0816342418510072,33.200000762939446,1.24616034696261,32.630001068115234,1.1739083562421997,33.27000045776367,0.00207406503182872
8034,2012-01-19,33.5,33.889999389648445,33.060001373291016,33.310001373291016,7254100.0,-0.007407407407407418,-1.405796139960989,0.3392824299561992,51.93663035988443,48.33194375612296,-0.12504304648179954,-0.0016545060721426808,-0.42091575021615313,0.5038571092931505,10.142943146638443,0.829998016357429,-0.2875254946592065,0.039499664306639204,-1.1979752987362389,1.2769746273495173,-0.5792378172147963,0.6582371458280747,-1.446042161558637,59.52379871117751,20.69861682508192,0.618737481521438,1,-0.04500007629394531,-0.43000030517578125,-0.48000049591064453,-1.0300006866455078,0.04000091552734375,3,0.022089602342292736,1.8620719138665176,33.75,-1.0816342418510072,33.200000762939446,1.24616034696261,32.630001068115234,0.022089602342292736
8035,2012-01-20,33.47999954223633,33.650001525878906,33.09999847412109,33.630001068115234,9156300.0,-0.0005970285899603578,4.789431416639972,-0.7894874214467846,50.450443639042994,49.141914771851184,0.01575744992845074,0.017677052399804438,-0.39822039919925345,0.5127297288499548,10.26023046226461,0.5500030517578196,-0.22440040964148977,0.020499229431152344,-1.2168736535167497,1.2578721123790544,-0.5981872120427951,0.6391856709050998,-1.3603208575120362,70.50359514792214,28.845430444979698,0.6186864414739496,1,0.06500053405761719,-0.4099998474121094,-0.3924999237060547,-1.010000228881836,-0.06999969482421875,4,0.03673833808404425,-1.405796139960989,33.5,1.8620719138665176,33.75,-1.0816342418510072,33.200000762939446,0.03673833808404425
8036,2012-01-23,33.860000610351555,33.919998168945305,33.290000915527344,33.43000030517578,6109900.0,0.011350091795426787,1.290918170594715,-2.8666395402064526,57.19423596641141,50.382636759439656,-0.27040075136802244,-0.3412269831553161,-0.7726672370477345,0.10852873472138214,8.719557719693197,0.6299972534179616,-0.12634284732506984,0.3760002136230369,-0.8732581139932307,1.6252585412393046,-0.24862895018510045,1.0006293774311743,-1.6759154962699938,94.54566892543293,46.01219739132685,0.6246291638081338,1,-0.3150005340576101,-0.7900009155273366,-0.772500991821282,-1.3900012969970632,-0.700000762939446,0,0.00945067008434708,4.789431416639972,33.47999954223633,-1.405796139960989,33.5,1.8620719138665176,33.75,0.00945067008434708
8037,2012-01-24,34.27000045776367,34.290000915527344,33.580001831054695,33.790000915527344,8817700.0,0.012108678086874436,1.7307633055789624,1.1162772129664313,60.13399361022364,50.27821061170195,-0.6254638176335732,-0.7627686339160391,-1.1248443820691278,-0.32417129258865884,7.838233987318609,0.7099990844726491,0.0022214479018174416,0.7684999465942397,-0.5157895118243019,2.0527894050127813,0.1263552173849689,1.4106446758035105,-2.022797042911982,98.5293787656094,42.43092388542985,0.6421447292092695,1,-0.8250007629394531,-1.2000007629394531,-1.1825008392333984,-1.8000011444091797,-1.5,1,0.0005836141668080774,1.290918170594715,33.860000610351555,4.789431416639972,33.47999954223633,-1.405796139960989,33.5,0.0005836141668080774
8038,2012-01-25,34.689998626708984,34.790000915527344,33.830001831054695,34.09000015258789,10498400.0,0.012255563563909,1.399988555951841,1.2499980131766126,65.09737696207651,51.55607481124958,-1.117518945696368,-1.3006448450388177,-1.4883620229263883,-0.7600273415306162,8.479794446454278,0.9599990844726491,0.13447563544810492,1.2209981918334947,0.11161534284546804,2.3303810408215213,0.6663067673394849,1.7756896163275044,-2.38093927710257,94.21951934801734,33.54433081770673,0.5546914244940119,1,-1.0449981689453125,-1.6199989318847656,-1.5174989700317383,-2.219999313354492,-2.0,2,-0.020755186927321145,1.7307633055789624,34.27000045776367,1.290918170594715,33.860000610351555,4.789431416639972,33.47999954223633,-0.020755186927321145
8039,2012-01-26,34.31999969482422,35.0,34.240001678466804,34.720001220703125,10643800.0,-0.010665867585243793,-1.7142915531335585,-0.6666709052299633,62.46105086026795,53.012784946280945,-0.7810585496790665,-0.9012448835280793,-1.094031531933851,-0.4152243921312504,8.697720074756884,0.759998321533196,0.21029002714473677,0.8029993057250948,-0.3678939941298154,1.973892605580005,0.21755265579763972,1.38844595565255,-1.950321529158174,64.21053899621356,-1.054445712113207,0.5854466499274545,1,-0.5699996948242188,-1.25,-1.0625,-1.8500003814697266,-1.0200004577636648,3,-0.01340323684624145,1.399988555951841,34.689998626708984,1.7307633055789624,34.27000045776367,1.290918170594715,33.860000610351555,-0.01340323684624145
8040,2012-01-27,34.22999954223633,34.389999389648445,33.959999084472656,34.310001373291016,5403900.0,-0.0026223820917301577,2.58336777187892,0.20000381468271378,59.34957836724689,54.971607244910786,-0.6040881410889725,-0.7762211233807932,-0.966704098002225,-0.3371482551855678,8.664479362146075,0.43000030517578836,0.07382731055174219,0.665499114990233,-0.5414353030737615,1.8724335330542274,0.06203190595823571,1.2689663240222302,-1.8009149368318447,54.97070935560582,-11.105042155900748,0.6034672090319977,1,-0.31999969482421875,-1.1599998474121094,-1.1700000762939453,-1.760000228881836,-1.3600006103515554,4,-0.02015771650413245,-1.7142915531335585,34.31999969482422,1.399988555951841,34.689998626708984,1.7307633055789624,34.27000045776367,-0.02015771650413245
8041,2012-01-30,33.630001068115234,34.139999389648445,33.580001831054695,34.06999969482422,7464000.0,-0.01752843944332383,-1.0740761671977206,5.499856952126645,51.02686499884595,56.79879864633824,0.17062029799771494,-0.16914288369889618,-0.33944928564576315,0.24204705906955581,8.466881198311187,0.6499977111816335,0.015611255555057824,0.05550060272216939,-1.1500550290373752,1.261056234481714,-0.5472772131576065,0.6582784186019452,-1.1426981517670853,3.5210775727743635,-57.614192333150896,0.6027778158797739,1,0.33499908447265625,-0.5600013732910156,-0.6100015640258789,-1.1600017547607422,-0.8400001525878906,0,-0.006541814264517165,2.58336777187892,34.22999954223633,-1.7142915531335585,34.31999969482422,1.399988555951841,34.689998626708984,-0.006541814264517165
8042,2012-01-31,33.360000610351555,33.84999847412109,33.060001373291016,33.799999237060554,13599200.0,-0.008028559297896254,1.9259308970945073,1.0000000000000322,40.87718006719219,55.39192831457687,0.5204325625259116,0.13121246910298368,-0.03412950189164832,0.47381526034077837,8.141285823968131,0.789997100830071,0.04306391055869341,-0.22949981689453836,-1.4154066833847665,0.9564070495956898,-0.8224532501396524,0.3634536163505757,-0.8156437492786139,15.463889145605158,-40.08670698286431,0.5929534332451126,1,0.6700000762939524,0.4699993133544993,-0.7750015258788991,-0.8900012969970632,-0.5800018310546804,1,-0.00599522659712981,-1.0740761671977206,33.630001068115234,2.58336777187892,34.22999954223633,-1.7142915531335585,34.31999969482422,-0.00599522659712981
8043,2012-02-01,33.220001220703125,33.630001068115234,33.0,33.47999954223633,12924500.0,-0.004196624313159925,1.2499982970143255,0.5909071205014418,42.752311044507486,54.37144839064611,0.6451945072427847,0.29915086646827405,0.13835642003851945,0.5775736043831188,8.09355730755249,0.6300010681152344,0.19642043210313886,-0.37749919891357564,-1.5504542726603248,0.7954558748331735,-0.9639767357869502,0.20897833795979892,-0.6197314937998826,11.00006103515625,-40.418395431336485,0.5864775368733731,2,0.779998779296875,0.6099987030029297,-0.6350021362304688,-0.7500019073486328,0.2599983215332031,2,-0.013546079060918537,1.9259308970945073,33.360000610351555,-1.0740761671977206,33.630001068115234,2.58336777187892,34.22999954223633,-0.013546079060918537
8044,2012-02-02,33.529998779296875,33.90999984741211,33.209999084472656,33.31999969482422,10113400.0,0.00933165403981251,-2.2558151913557247,-0.8076940006162243,52.58962841603969,54.60913558809019,0.3798444854082774,0.046677361887262236,-0.14616595180878278,0.2415516142260543,7.367293237167412,0.7000007629394531,0.3787608903602191,-0.10250148773193501,-1.2194677479308282,1.0144647724669582,-0.6609846178313816,0.4559816423675116,-0.8749344438799369,38.129425325209745,-13.900392481103943,0.5584831300994478,2,0.470001220703125,0.22500038146972656,-0.5749988555908203,-0.6899986267089844,0.10000228881835938,3,-0.0250521975296506,1.2499982970143255,33.220001220703125,1.9259308970945073,33.360000610351555,-1.0740761671977206,33.630001068115234,-0.0250521975296506
8045,2012-02-03,33.650001525878906,33.970001220703125,33.200000762939446,33.200000762939446,13180600.0,0.0035789666254364416,-2.4222184546262957,2.1428701180745118,61.33334802699452,55.06903692815497,0.3201608439081127,-8.403604940099285e-05,-0.19557500688812013,0.09068891362335307,6.7071636806859525,0.770000457763679,0.37162999634268346,-0.028998756408689985,-1.0601525793961173,1.0021550665787373,-0.5445756679024001,0.4865781550850201,-0.9412384741185491,57.01770823573467,-0.7733999476140951,0.5155769114937128,2,0.34999847412109375,0.009998321533203125,-0.6950016021728516,-0.8100013732910156,-0.40000152587890625,4,-0.010401256254005786,-2.2558151913557247,33.529998779296875,1.2499982970143255,33.220001220703125,1.9259308970945073,33.360000610351555,-0.010401256254005786
8046,2012-02-06,34.279998779296875,35.349998474121094,33.490001678466804,33.490001678466804,19906700.0,0.018722057202091413,-3.7088699280034274,1.755546136565887,61.842099759489756,55.25882650029566,-0.27266837349726813,-0.5645139596402586,-0.7284715631847405,-0.5711293243330218,6.386137788179797,1.8599967956542898,0.4114343044944917,0.5409986495971708,-0.4830255993633443,1.565022898557686,0.028986525116913242,1.0530107740774284,-1.5186109855199703,54.468068528240146,-6.1323678563406006,0.5120121244802562,2,-0.10499954223632812,-0.44499969482421875,-1.3249988555908203,-1.4399986267089844,-0.9099998474121023,0,-0.04113185232269201,-2.4222184546262957,33.650001525878906,-2.2558151913557247,33.529998779296875,1.2499982970143255,33.220001220703125,-0.04113185232269201
8047,2012-02-07,33.459999084472656,34.009998321533196,33.439998626708984,33.5,13065100.0,-0.02392064539160521,-13.249666221628662,-0.05063425610716004,46.997916525162026,53.24777534063849,0.4697485790714069,0.26597182714246514,0.13758116091111106,0.20046170823919596,6.4094477855574645,0.8400001525878906,0.447808522261667,-0.277000999450685,-1.303144768413432,0.749142769512062,-0.790072883932055,0.23607088503068496,-0.595066863481982,19.574441836380224,-38.659773969348734,0.5130718844813732,2,0.7150001525878906,0.375,-0.5049991607666016,-0.6199989318847656,0.3100013732910156,1,-0.02002385496944703,-3.7088699280034274,34.279998779296875,-2.4222184546262957,33.650001525878906,-2.2558151913557247,33.529998779296875,-0.02002385496944703
8048,2012-02-08,33.130001068115234,33.59999847412109,32.959999084472656,33.5,9285900.0,-0.009862463400680754,1.2456281245608358,9.249761586877742,46.23218413130037,51.444567926308764,0.6204351953066336,0.522747749795812,0.4984966700072704,0.46926207555431176,6.738664832414343,0.6399993896484304,0.4014927217991442,-0.5434989929199219,-1.5539542576169225,0.46695627177707877,-1.0487266252684222,-0.03827136057142155,2.2199974060058594,7.113055525406847,-48.8530127833228,0.5052276323485014,2,1.0249977111816406,0.7049980163574219,-0.1750011444091797,-0.29000091552734375,1.0799980163574219,2,-0.010564511848301983,-13.249666221628662,33.459999084472656,-3.7088699280034274,34.279998779296875,-2.4222184546262957,33.650001525878906,-0.010564511848301983
8049,2012-02-09,34.209999084472656,34.22999954223633,33.240001678466804,33.5,13510300.0,0.03259879207781946,1.6399943033853976,-1.9189219840607055,56.11390948353256,51.08504916145161,-0.5328412864070131,-0.5707617069015924,-0.5477128554916604,-0.6608459116850867,7.293185204839267,1.0999984741210938,0.320967700446694,0.5264989852905302,-0.501779530825587,1.5547775014066474,0.012359727232471585,1.0406382433485888,1.092199401855467,52.30126858667824,-1.7504742876739243,0.5141392580580593,2,-0.05500030517578125,-0.375,-1.1399993896484375,-1.3699989318847656,-0.14999771118164062,3,-0.021338777017613664,1.2456281245608358,33.130001068115234,-13.249666221628662,33.459999084472656,-3.7088699280034274,34.279998779296875,-0.021338777017613664
8050,2012-02-10,34.540000915527344,34.86999893188477,33.939998626708984,34.040000915527344,11761400.0,0.009646356032919856,-1.6571263528463107,0.704226260194926,55.743254998743524,51.60909249477356,-0.9099343170745584,-0.844012874234771,-0.831335419817762,-1.040984541215856,7.990514328769252,0.9300003051757884,0.16900901602896568,0.7930007934570327,-0.2834857912653135,1.8694873781793788,0.2547575010958596,1.3312440858182057,0.7153535827636688,66.1088801067477,16.46968545530204,0.5382432923611747,2,-0.38500213623046875,-0.7050018310546875,-1.470001220703125,-1.7000007629394531,-0.7299995422363281,4,-0.026346260083711326,1.6399943033853976,34.209999084472656,1.2456281245608358,33.130001068115234,-13.249666221628662,33.459999084472656,-0.026346260083711326
8051,2012-02-13,34.790000915527344,34.97999954223633,34.59000015258789,34.61999893188477,10034500.0,0.007237984753139193,-2.3913057900585475,0.34000396728514204,54.513900156760464,53.12428361583671,-1.0930276731206519,-0.9738223758633069,-1.0691356479720824,-1.34081530113572,8.137301924546042,0.4399986267089844,0.05882753719185274,0.9350008010864244,-0.10233331199165008,1.9723349141644988,0.41633374454738714,1.4536678576254616,0.41944647448730166,90.59412952216206,45.191942035212,0.5186670565390386,2,-0.6350021362304688,-0.9550018310546875,-1.3175010681152344,-1.9500007629394531,-1.25,0,-0.04426561871230117,-1.6571263528463107,34.540000915527344,1.6399943033853976,34.209999084472656,1.2456281245608358,33.130001068115234,-0.04426561871230117
8052,2012-02-14,34.630001068115234,34.97999954223633,34.09999847412109,34.72999954223633,14050800.0,-0.0045990182006778735,1.9333443535979282,-0.588219454729072,49.45456689254329,53.868978710062905,-0.820184271599885,-0.7390910826795505,-0.9037017705095352,-1.220586130096045,8.18053950217658,0.8800010681152415,-0.025817793002516964,0.7035009384155302,-0.3408474687972216,1.747849345628282,0.1813267348091543,1.225675142021906,0.5344573557885681,82.67334679178367,41.651504793371984,0.5221742036063759,2,-0.4750022888183594,-0.7050018310546875,-1.1800012588500977,-1.7900009155273438,-1.25,1,-0.036384698162501006,-2.3913057900585475,34.790000915527344,-1.6571263528463107,34.540000915527344,1.6399943033853976,34.209999084472656,-0.036384698162501006
8053,2012-02-15,33.81999969482422,34.560001373291016,33.439998626708984,34.529998779296875,12413600.0,-0.023390163104465067,1.9090819015912648,7.100099183642328,45.79124211532213,53.11360245442762,0.09373449693664782,0.08055339310197951,-0.07306572706388437,-0.4372667716114762,8.42572629568838,1.19000244140625,-0.02365532863330344,-0.11000041961669638,-1.1523254652221553,0.9323246259887625,-0.6311629424194223,0.4111621031860295,1.3003695422909587,33.333260254751664,-4.5589281994370126,0.5211625228027283,2,0.33499908447265625,0.10499954223632812,-0.4075002670288086,-0.9799995422363281,-0.2599983215332031,2,-0.0014783925934865882,1.9333443535979282,34.630001068115234,-2.3913057900585475,34.790000915527344,-1.6571263528463107,34.540000915527344,-0.0014783925934865882
8054,2012-02-16,34.240001678466804,34.40999984741211,33.830001831054695,33.84000015258789,7687900.0,0.01241874593236214,-1.7619073569482886,-0.5633831572839421,50.07976189462187,51.8632039952751,-0.24022431903552643,-0.29636160012396573,-0.5074245399821748,-0.8763505270972374,8.824432780111428,0.5900001525878906,0.08606304969228518,0.2730014801025433,-0.7575239735406143,1.303526933745701,-0.24226124671903193,0.7882642069241186,0.8371601555955195,51.948219231017404,15.546468169102852,0.5152627268215784,2,-0.08500289916992898,-0.3150024414062571,-0.9775018692016673,-1.4000015258789134,0.12999725341796875,3,-0.000876243940519883,1.9090819015912648,33.81999969482422,1.9333443535979282,34.630001068115234,-2.3913057900585475,34.790000915527344,-0.000876243940519883
8055,2012-02-17,34.709999084472656,34.799999237060554,34.34000015258789,34.5,7587800.0,0.013726559081959078,1.358973355765043,0.5249957084819377,58.79477845850085,51.524612739609665,-0.6079847349315699,-0.7056656291337475,-0.9750076997894581,-1.3810929546732496,9.378303574396101,0.55999755859375,0.21226977214531217,0.6814989089965806,-0.3731799533142208,1.736177771307382,0.15415947784118345,1.2088383401519778,0.3248194945978753,82.4675131656519,40.17546053161838,0.5273394311554005,2,-0.7399997711181641,-0.7849998474121094,-1.4474992752075195,-1.8699989318847656,0.09000015258789773,4,-0.018726526313059266,-1.7619073569482886,34.240001678466804,1.9090819015912648,33.81999969482422,1.9333443535979282,34.630001068115234,-0.018726526313059266
8056,2012-02-21,34.18000030517578,34.860000610351555,34.11999893188477,34.81999969482422,5767100.0,-0.015269340054058556,1.0555567329292597,-3.0476294277929155,56.40625372529391,52.569983539624324,-0.10466958307814167,-0.15859534095564243,-0.4648224904377969,-0.8531881230016651,10.122181917580889,0.7400016784667827,0.24597082372915224,0.13550014495849894,-0.9181242596056194,1.1891245495226173,-0.3913120573235602,0.6623123472405581,0.8133218840027894,48.05202847645045,2.268640312992936,0.5268122022820604,2,-0.21000099182128906,-0.2550010681152344,-0.9175004959106445,-1.3400001525878906,0.5699996948242188,1,-0.010825012538947743,1.358973355765043,34.709999084472656,-1.7619073569482886,34.240001678466804,1.9090819015912648,33.81999969482422,-0.010825012538947743
8057,2012-02-22,34.290000915527344,34.540000915527344,34.040000915527344,34.09000015258789,7052600.0,0.0032182741184734187,-2.3333418104599266,-0.31250149011754047,58.39874815552958,53.921823986760906,-0.09448953344478639,-0.2814508729533145,-0.5734571651740481,-0.9483777919594445,10.466604802131375,0.5,0.23034128626694184,0.24450073242187642,-0.8100623917640775,1.2990638566078303,-0.28278082967109697,0.7717822945148498,0.6626548115571111,59.85923249472823,9.276282323595446,0.5272815620929764,2,-0.18000030517578125,-0.2050018310546875,-1.027501106262207,-1.4500007629394531,-0.3600006103515625,2,-0.021872265382774647,1.0555567329292597,34.18000030517578,1.358973355765043,34.709999084472656,-1.7619073569482886,34.240001678466804,-0.021872265382774647
8058,2012-02-23,33.970001220703125,34.639999389648445,33.970001220703125,34.259998321533196,7226800.0,-0.00933215766346962,-3.6207232212152394,-1.4499799729157172,53.44829647983411,53.62564476412775,0.3991720184765981,-0.01913851194561289,-0.26674269460586686,-0.6117647825435668,10.354969904999614,0.6699981689453196,0.15529029474996037,-0.03949909210204794,-1.0496468775405248,0.9706486933364289,-0.5445729848212864,0.4655748006171905,0.9428013735290932,13.592189861040652,-36.97292380978534,0.5050738927192383,2,0.23999786376953125,0.1699981689453125,-0.7075014114379883,-1.1300010681152344,-0.479999542236321,3,-0.017368269984880502,-2.3333418104599266,34.290000915527344,1.0555567329292597,34.18000030517578,1.358973355765043,34.709999084472656,-0.017368269984880502
8059,2012-02-24,33.860000610351555,34.150001525878906,33.81999969482422,33.900001525878906,5974000.0,-0.003238169160986959,-4.499904634751097,0.1379355704345131,51.64834572561939,53.17065484489173,0.5076936867298159,0.05758559083307091,-0.16094086476596914,-0.491370027417922,9.962274241576477,0.3300018310546875,0.22496606879916214,-0.126499748229989,-1.1277887534562723,0.8747892569962943,-0.6271442508431306,0.37414475438315264,1.0137459136854687,3.846238491728059,-44.00647360635715,0.5006445026131432,2,0.34999847412110086,0.2949981689453196,-0.5975008010864187,-1.0200004577636648,0.299999237060554,4,-0.008859989121465794,-3.6207232212152394,33.970001220703125,-2.3333418104599266,34.290000915527344,1.0555567329292597,34.18000030517578,-0.008859989121465794
8060,2012-02-27,33.540000915527344,33.900001525878906,33.310001373291016,33.5,7854200.0,-0.009450670084346746,-1.8095367847411443,-0.9999999999998224,43.894404604832445,51.990710894677505,0.749772558138929,0.34071025126571897,0.15750266419154002,-0.15602527379678577,9.735227242222816,0.5900001525878906,0.3250806813531,-0.41199951171874716,-1.425437478755768,0.6014384553182737,-0.9187184952372576,0.09471947179976326,1.29547065971839,14.83868744816323,-30.848018515043435,0.5067189835185117,2,0.6049995422363281,0.6149978637695312,-0.27750110626220703,-0.7000007629394531,0.3099975585937429,0,0.024746511440110863,-4.499904634751097,33.860000610351555,-3.6207232212152394,33.970001220703125,-2.3333418104599266,34.290000915527344,0.024746511440110863
8061,2012-02-28,33.40999984741211,33.59000015258789,33.139999389648445,33.59000015258789,7162700.0,-0.0038760007324581958,3.999999999999921,-4.499904634751097,49.53445766289009,51.99958764693827,0.7414006176210819,0.47788575016504353,0.2869838276408174,-0.017346783345494998,10.032930071142937,0.450000762939446,0.2763847525127545,-0.5310005187988267,-1.5637464193048345,0.5017453817071811,-1.047373469051827,-0.014627568545826364,1.3879622780181649,18.00003051757765,-29.709548650473856,0.5163729502530021,2,0.5900001525878906,0.7449989318847656,-0.10249996185302734,-0.5699996948242188,-0.1100006103515554,1,0.04160429200828353,-1.8095367847411443,33.540000915527344,-4.499904634751097,33.860000610351555,-3.6207232212152394,33.970001220703125,0.04160429200828353
8062,2012-02-29,33.15999984741211,33.650001525878906,32.939998626708984,33.36999893188477,10686200.0,-0.007482789618131758,-1.184619176731575,1.1666596024244873,50.2835422883276,52.498732110605545,0.8503787302342118,0.7506185440692192,0.5174292212750871,0.23709090444918246,10.490949769268717,0.7100028991699219,0.1942999509980723,-0.7710004806518569,-1.8309488935081148,0.28894793220440107,-1.3009746870799859,-0.2410262742237279,1.601203017199012,12.94124246878115,-38.255150500730075,0.5299742064281284,2,0.7399997711181641,0.9849987030029297,0.14750003814697266,-0.31999969482421875,-0.31999969482421875,2,0.04794934137226714,3.999999999999921,33.40999984741211,-1.8095367847411443,33.540000915527344,-4.499904634751097,33.860000610351555,0.04794934137226714
8063,2012-03-01,32.77000045776367,33.330001831054695,32.540000915527344,32.720001220703125,13422600.0,-0.01176113966957315,-2.85366443677373,-0.23809264305176306,34.347848802061264,50.7507417669877,1.2021962273187583,1.164901546223362,0.8822942307741357,0.6238763737482316,11.067652467702786,0.7900009155273509,0.08382532008238286,-1.1384998321533217,-2.2781079332071315,0.0011082689004879853,-1.7083038826802266,-0.5686957816264169,1.9183542373313642,14.285680437481638,-35.25198305063846,0.5698040505269041,3,0.9300003051757812,1.1749992370605469,0.4874992370605469,0.06999969482421875,-0.20999908447265625,3,0.035398224937689626,-1.184619176731575,33.15999984741211,3.999999999999921,33.40999984741211,-1.8095367847411443,33.540000915527344,0.035398224937689626
8064,2012-03-02,32.689998626708984,33.189998626708984,32.549999237060554,32.610000610351555,8622000.0,-0.0024413130893238266,-5.3999694825386735,1.5999847409782455,28.735617064228066,47.41083494540183,1.1613348483272574,1.2424469187360643,0.9802022024925634,0.6995277487873395,12.003307243472428,0.6399993896484304,0.0077506782706961985,-1.1765016555786119,-2.4309723437740303,0.07796903261680654,-1.8037369996763246,-0.5492663114808991,1.86945484161199,11.029238519449338,-34.908123890396375,0.6272353440977104,3,1.0100021362304688,1.2550010681152344,0.6675014495849609,0.15000152587890625,-0.4799995422363281,4,0.024472410075422557,-2.85366443677373,32.77000045776367,-1.184619176731575,33.15999984741211,3.999999999999921,33.40999984741211,0.024472410075422557
8065,2012-03-05,33.299999237060554,33.709999084472656,32.529998779296875,32.529998779296875,8983500.0,0.018660160170614892,-2.0649340355014343,9.625244385102471,34.18258215160142,44.94153810388044,0.36910783478507625,0.637569064718619,0.37138673819890755,0.08452820765483438,12.662974311701856,1.1800003051757812,0.02881788270576635,-0.5490009307861285,-1.825755533876162,0.7277536723039049,-1.1873782323311417,0.0893763707588846,1.1382870780928016,65.25425920537997,23.934371115699875,0.6383773015450159,3,0.28499984741210227,0.6399993896484304,0.1100006103515554,-0.45999908447266336,-0.21999740600585938,0,0.025825844746399707,-5.3999694825386735,32.689998626708984,-2.85366443677373,32.77000045776367,-1.184619176731575,33.15999984741211,0.025825844746399707
8066,2012-03-06,32.86999893188477,33.11999893188477,32.779998779296875,32.97999954223633,7678500.0,-0.012912922373199964,-1.3448212359580611,-0.1428578505927534,32.32930773249349,42.04493361243199,0.663518685552404,1.0082110560557496,0.8017909476387715,0.5050622994178937,11.922679843884568,0.520000457763679,-0.027343280057984032,-0.9085012435913029,-2.239607996547605,0.42260550936499897,-1.5740546200694538,-0.24294786711315197,1.415624380400061,28.813564801345443,-6.9748500711134085,0.6655533764781526,3,0.7150001525878835,1.0699996948242116,0.6200008392333913,-0.029998779296882105,0.420001983642571,1,0.029814407486508543,-2.0649340355014343,33.299999237060554,-5.3999694825386735,32.689998626708984,-2.85366443677373,32.77000045776367,0.029814407486508543
8067,2012-03-07,32.790000915527344,33.189998626708984,32.630001068115234,33.029998779296875,6934700.0,-0.0024337699713105065,1.0,2.181786655569568,37.88236730238974,40.31538592604928,0.568108224083602,1.0913973677908473,0.8635407799429089,0.5852517803686723,11.275984484405349,0.55999755859375,-0.19870390616993916,-0.9549993515014634,-2.3519514929803975,0.4419527899774707,-1.6534754222409305,-0.2565232807619964,1.355172434118451,22.034073643034947,-13.483895192520261,0.6984760707394673,3,0.5499992370605469,1.1499977111816406,0.7274990081787109,0.049999237060546875,0.25,2,0.015553470792728952,-1.3448212359580611,32.86999893188477,-2.0649340355014343,33.299999237060554,-5.3999694825386735,32.689998626708984,0.015553470792728952
8068,2012-03-08,32.779998779296875,32.959999084472656,32.560001373291016,32.860000610351555,6044800.0,-0.00030503616807564526,1.8571389645776566,0.3333439298089159,30.989546339132474,38.01996377199518,0.43757213498206227,1.1318650737650557,0.809024356489374,0.5984229602841751,11.237610039257401,0.3999977111816406,-0.328424815559643,-0.9475013732910185,-2.3850714270948146,0.49006868051277763,-1.6662864001929165,-0.22871634638912042,1.2359606047210079,21.186435198655158,-11.747049687986593,0.7187850269018976,3,0.4350013732910156,1.1599998474121094,1.1500015258789062,0.060001373291015625,0.520000457763679,3,0.001830426343057523,1.0,32.790000915527344,-1.3448212359580611,32.86999893188477,-2.0649340355014343,33.299999237060554,0.001830426343057523
8069,2012-03-09,33.47999954223633,33.549999237060554,32.68000030517578,32.889999389648445,9759300.0,0.021354508511499892,1.3835602121599815,-7.374833110814985,34.889453542744775,37.01941365398544,-0.35984160300114354,0.394601907765491,0.11513993997243688,-0.09494481649254283,10.517831254316024,0.8699989318847727,-0.47683081397877913,-0.21100063323974894,-1.6339843591029748,1.211983092623477,-0.9224924961713654,0.5004912296918675,0.41708299340387356,80.50851841075874,51.61664891553373,0.7114918629316143,3,-0.3600006103515625,0.45999908447265625,0.4350004196166992,-0.6399993896484375,1.5900001525878906,4,-0.02747903767993487,1.8571389645776566,32.779998779296875,1.0,32.790000915527344,-1.3448212359580611,32.86999893188477,-0.02747903767993487
8070,2012-03-12,33.630001068115234,33.740001678466804,33.110000610351555,33.529998779296875,6590100.0,0.004480332375443208,2.9374634925553753,0.1694953609413915,42.54744844740019,36.24307929670878,-0.5539922397647885,0.18227528423201989,-0.0242970101168396,-0.251584517885199,9.3073192326458,0.6300010681152486,-0.5685420046222376,-0.015499114990234375,-1.3812228597086715,1.3502246297282028,-0.698360987349453,0.6673627573689842,0.1577147670175023,90.67791678789587,61.55724295706566,0.6828618723592186,3,-0.49500083923339844,0.30999755859375,0.2474985122680664,-0.7900009155273438,1.8799972534179688,0,-0.042224262222485875,1.3835602121599815,33.47999954223633,1.8571389645776566,32.779998779296875,1.0,32.790000915527344,-0.042224262222485875
8071,2012-03-13,33.25,33.759998321533196,33.02000045776367,33.740001678466804,7700500.0,-0.01129946643015467,1.7924712995286045,-4.899904634751167,36.868697572084216,34.75254099490395,-0.22246891799021995,0.46481934174109796,0.35723506948720285,0.12045928491536273,7.895293680642245,0.7399978637695241,-0.654758945979431,-0.318500137329103,-1.5823842696806665,0.9453839950224605,-0.9504422035048847,0.31344192884667876,-0.720001220703125,57.50003178922507,30.93463850060304,0.6319420661757827,3,-0.10500144958496094,0.6899986267089844,0.5799999237060547,-0.4099998474121094,2.3800010681152344,1,-0.005112726885573071,2.9374634925553753,33.630001068115234,1.3835602121599815,33.47999954223633,1.8571389645776566,32.779998779296875,-0.005112726885573071
8072,2012-03-14,33.36999893188477,33.450000762939446,33.060001373291016,33.130001068115234,6521700.0,0.003608990432624637,-1.0526432027626265,-0.4897898809662903,42.021258787232696,35.605142104367445,-0.34592449150607507,0.25885589900226336,0.2521211096770841,-0.005602506943795049,7.045305793772714,0.3899993896484304,-0.6606025920062777,-0.13550109863280824,-1.2981571285361753,1.0271549312705588,-0.7168291135844882,0.4458269163188717,-0.8154001617431703,67.49996821077626,37.670375840107,0.5813280149516833,3,-0.22500038146973367,0.38500022888182883,0.6350002288818288,-0.5249996185302805,2.5600013732910085,2,-0.0023973035336537496,1.7924712995286045,33.25,2.9374634925553753,33.630001068115234,1.3835602121599815,33.47999954223633,-0.0023973035336537496
8073,2012-03-15,33.77000045776367,33.77000045776367,33.15999984741211,33.34000015258789,6133800.0,0.011986860613792283,1.837210127570483,1.7916838859394835,48.888888888888985,37.84439452932977,-0.6583959694792441,-0.1529239968951117,-0.12804049556935837,-0.40684771343053683,7.087539490585609,0.6100006103515625,-0.6919679732924777,0.26700038909912394,-0.8930203366108813,1.4270211148091292,-0.31300997375588224,0.8470107519541301,-1.1912936965942365,100.0,64.12079194814001,0.5800103628550038,3,-0.6200008392333984,-0.015001296997070312,0.2349987030029297,-0.9250011444091797,1.6300010681152344,3,-0.021616805814064,-1.0526432027626265,33.36999893188477,1.7924712995286045,33.25,2.9374634925553753,33.630001068115234,-0.021616805814064
8074,2012-03-16,34.209999084472656,34.439998626708984,33.77000045776367,33.86999893188477,15455700.0,0.013029275118290107,-1.481488022492706,0.7906974681073627,58.03354001584422,40.49450095869009,-0.9611871462424091,-0.6274555632594172,-0.535262615880967,-0.8543259959045173,7.422033253576424,0.6699981689453125,-0.6989143299657528,0.7084991455078153,-0.44757949205470027,1.864577783070331,0.13045982672655754,1.2865384642890731,-1.5836405754394534,83.80282825243658,43.39240370702079,0.578039318781256,3,-0.7099990844726562,-0.4549999237060547,-0.21500015258789062,-1.364999771118164,1.0300025939941406,4,-0.02660040548861442,1.837210127570483,33.77000045776367,-1.0526432027626265,33.36999893188477,1.7924712995286045,33.25,-0.02660040548861442
8075,2012-03-19,34.060001373291016,34.139999389648445,33.889999389648445,34.02000045776367,6269000.0,-0.004384616053664914,1.500038147554564,0.11764969875125066,57.75657693484243,43.319753092284415,-0.7733744478923583,-0.557219805466822,-0.35000941325454704,-0.7154705517594238,7.391764513102866,0.31999969482421164,-0.583584037788448,0.5910013198852511,-0.45315922870053527,1.6351618684710374,0.06892104559236145,1.1130815941781407,-1.3248244571972663,73.23959553411203,28.75536885540039,0.5220802742928925,3,-0.5600013732910156,-0.30500221252441406,-0.06500244140625,-0.9850025177001953,1.2399978637695312,0,0.029653502078987426,-1.481488022492706,34.209999084472656,1.837210127570483,33.77000045776367,-1.0526432027626265,33.36999893188477,0.029653502078987426
8076,2012-03-20,33.810001373291016,33.990001678466804,33.740001678466804,33.86999893188477,5135500.0,-0.007339987960072292,-1.5000381475549194,-1.4999046347512743,57.75657693484243,45.52799860700137,-0.4202013538106044,-0.3545377941873298,-0.07853772306350493,-0.4703557454212586,7.534483961751374,0.31999969482421164,-0.43246424516809867,0.35950126647949077,-0.6439353572739179,1.3629378902328995,-0.14221704539721003,0.8612195783561916,-0.9725351545603544,54.34793425439106,5.631094393500263,0.501718311876703,3,-0.3100013732910156,-0.05500221252441406,0.18499755859375,-0.7350025177001953,1.5799980163574219,1,0.050280889653708805,1.500038147554564,34.060001373291016,-1.481488022492706,34.209999084472656,1.837210127570483,33.77000045776367,0.050280889653708805
8077,2012-03-21,33.540000915527344,33.959999084472656,33.40999984741211,33.77000045776367,6108500.0,-0.007985816231790066,-1.2448871554133483,3.8334816887075824,59.459456926293896,48.69132200557487,-0.03645943136021401,-0.151367063495222,0.19669982788835227,-0.1977588463615092,7.584170573092367,0.5499992370605469,-0.34807562730506447,0.1270008087158203,-0.7972716291226121,1.0512732465542527,-0.33513541020339943,0.5891370276350401,-0.6063827523179839,29.687611758815535,-22.41854705418568,0.4621362189192166,3,0.019998550415039062,0.2149982452392578,0.4549980163574219,-0.46500205993652344,2.1299972534179688,2,0.062313658185391585,-1.5000381475549194,33.810001373291016,1.500038147554564,34.060001373291016,-1.481488022492706,34.209999084472656,0.062313658185391585
8078,2012-03-22,33.380001068115234,33.549999237060554,33.259998321533196,33.400001525878906,5656000.0,-0.004770418695428158,-1.230725216038955,0.08695868508782115,58.31327936994091,51.29396931970777,0.24317351896918638,-0.03987953221476204,0.33117135561894173,-0.05011769730617743,7.440930635311102,0.29000091552735796,-0.21205416637643992,-0.0034990310668945312,-0.8897996214665014,0.8828015593327123,-0.4466493262666944,0.43965126413290534,-0.3560000770958993,10.169721656483908,-45.18540084778204,0.4431502951998022,3,0.34999847412109375,0.3149986267089844,0.6599979400634766,-0.30500221252441406,1.6800003051757812,3,0.07639302442971818,-1.2448871554133483,33.540000915527344,-1.5000381475549194,33.810001373291016,1.500038147554564,34.060001373291016,0.07639302442971818
8079,2012-03-23,33.560001373291016,33.77000045776367,33.200000762939446,33.419998168945305,6630600.0,0.005392459539125705,1.0357082036226164,-7.000000000000355,53.49465122193317,52.51032518354477,0.08461283813689136,-0.2566668434349566,0.13978090391372433,-0.23644599307356629,7.596956011639366,0.5699996948242259,-0.10169120674481746,0.19150123596191548,-0.6706700114170516,1.0536724833408826,-0.23958438772756807,0.622586859651399,-0.45104052413029905,38.29799322281534,-15.15206867385271,0.4310856236894828,3,0.1699981689453125,0.13499832153320312,0.4799976348876953,-0.4850025177001953,1.1599998474121094,4,0.054827177511746816,-1.230725216038955,33.380001068115234,-1.2448871554133483,33.540000915527344,-1.5000381475549194,33.810001373291016,0.054827177511746816
8080,2012-03-26,34.36999893188477,34.380001068115234,33.630001068115234,33.779998779296875,9993300.0,0.024135802307755583,1.4589985554284,4.214190349036648,68.29268973473881,56.00187986828417,-0.6809906032058279,-1.055406014783273,-0.6485734062114474,-1.0383857185148102,8.521881136311366,0.8199996948242188,0.06730262383756269,0.9599988937377972,-0.010080209634622861,1.9300779971102173,0.47495934205158363,1.4450384454240108,-1.1811758160711605,99.15236155562081,40.82676686385173,0.4850395516862103,3,-0.6199989318847727,-0.674999237060554,-0.3299999237060618,-1.2950000762939524,-0.21999740600586648,0,0.025312853465786045,1.0357082036226164,33.560001373291016,-1.230725216038955,33.380001068115234,-1.2448871554133483,33.540000915527344,0.025312853465786045
8081,2012-03-27,34.799999237060554,35.4900016784668,34.52000045776367,35.279998779296875,12943400.0,0.01251091994585063,1.155545477279374,-0.8135583357579066,72.58424693174098,59.3977674398962,-0.9700082618054466,-1.4502887714203254,-1.0308553350785203,-1.4444931923507127,9.680946864861905,1.1200027465820241,0.19161013743925537,1.3204992294311566,0.16833907744949528,2.472659381412818,0.7444191534403259,1.8965793054219873,-1.599998474121108,69.86890106778205,6.665465286962018,0.5760800759908313,3,-0.47499847412110086,-0.789999008178718,-0.8524999618530344,-1.7250003814697337,-0.9599990844726634,1,0.014367816406947398,1.4589985554284,34.36999893188477,1.0357082036226164,33.560001373291016,-1.230725216038955,33.380001068115234,0.014367816406947398
8082,2012-03-28,34.75,35.139999389648445,34.080001831054695,34.310001373291016,13627200.0,-0.0014367597171469626,-1.3555561206973656,-0.9166646798432929,71.93766322918944,61.95874236659625,-0.7863644426728982,-1.3439691124622044,-0.9511104728519229,-1.3805489783948488,10.408810339859297,1.05999755859375,0.26913815976148214,1.190999984741211,-0.08147639734479384,2.4634763668272157,0.554761793698205,1.8272381757842169,-1.3667991638183636,67.68552914327609,-0.7983735691082359,0.6362381910430037,3,-0.404998779296875,-0.7399997711181641,-0.8025007247924805,-1.6750011444091797,-1.0999984741210938,2,0.018417248622976556,1.155545477279374,34.799999237060554,1.4589985554284,34.36999893188477,1.0357082036226164,33.560001373291016,0.018417248622976556
8083,2012-03-29,33.93000030517578,34.439998626708984,33.650001525878906,34.360000610351555,9331100.0,-0.023597113520121393,1.6779728960844154,-0.9772764710472082,54.88070581050787,61.6084274548922,0.06561850154014337,-0.45598802836182983,-0.12801116261321965,-0.5469198552738419,10.487068056794097,1.0999984741210938,0.3935595036885715,0.31300029754638814,-0.9129491828399665,1.5389497779327428,-0.29997444264679274,0.925975037739569,-0.37825540161133375,31.87769652346309,-33.63584086074103,0.6129747401931783,3,0.41500091552734375,0.07999992370605469,0.16749954223632812,-0.8550014495849609,-0.3600006103515625,3,0.05128198786087568,-1.3555561206973656,34.75,1.155545477279374,34.799999237060554,1.4589985554284,34.36999893188477,0.05128198786087568
8084,2012-03-30,33.490001678466804,34.209999084472656,33.34999847412109,34.200000762939446,11758400.0,-0.0129678344459625,1.35617984573903,1.6511594897180617,48.57143302006074,60.587855908805345,0.43890001999444905,0.04955873721200277,0.31809764465558743,-0.10289717036668122,10.418836954081272,0.8600006103515696,0.47895472589222976,-0.1669984817504826,-1.3153446042857624,0.9813476407847972,-0.741171543018126,0.40717457951716085,1.999999999999993,6.542196014539252,-53.48366293396521,0.5741730612676414,3,0.854999542236321,0.519998550415032,0.6849975585937429,-0.41500282287598367,0.5999984741210866,4,0.04687965410983175,1.6779728960844154,33.93000030517578,-1.3555561206973656,34.75,1.155545477279374,34.799999237060554,0.04687965410983175
8085,2012-04-02,34.15999984741211,34.72999954223633,33.5,33.560001373291016,12633200.0,0.0200059162545847,-2.4166596024244478,-0.8450693631059367,58.766873082082284,60.70011103627644,-0.2407377976412164,-0.5825758283026516,-0.3372341546034079,-0.764455426442531,11.266154159656738,1.2399978637695241,0.5238861605508163,0.4599996566772475,-0.696437553952812,1.616436867307307,-0.11821894863778226,1.0382182619922773,1.287201766967776,37.85047478649335,-21.565643843551733,0.5782186053150301,4,0.18500137329101562,-0.14999961853027344,0.02249908447265625,-1.085000991821289,-0.22999954223632812,0,0.016393482897905765,1.35617984573903,33.490001678466804,1.6779728960844154,33.93000030517578,-1.3555561206973656,34.75,0.016393482897905765
8086,2012-04-03,33.84999847412109,34.110000610351555,33.630001068115234,34.029998779296875,9350800.0,-0.009074981694255135,1.823493773140433,-0.3000012715690008,54.46096772889793,60.14472334767689,0.08441048180340971,-0.20595008875577747,-0.028116710348108143,-0.4485294447363586,12.159261439890914,0.529998779296875,0.48132735295659757,0.10099830627440554,-0.9884704967188256,1.1904671092676367,-0.4437360952222065,0.6457327077710175,1.55525907745362,27.932946607052063,-29.202322650770252,0.5447344014966146,4,0.49500274658203836,0.1600017547607493,0.3000011444091868,-0.7749996185302663,0.20000076293946734,1,0.008862719801514318,-2.4166596024244478,34.15999984741211,1.35617984573903,33.490001678466804,1.6779728960844154,33.93000030517578,0.008862719801514318
8087,2012-04-04,33.299999237060554,33.630001068115234,33.290000915527344,33.439998626708984,8872600.0,-0.01624813181250262,-3.250107291020934,0.7777730682828952,45.75043424155011,58.748851666744585,0.6669189252574625,0.4049794850227002,0.5013717910557247,0.12772802745998746,12.72691899820472,0.5599975585937429,0.43399887102835777,-0.4745008468627887,-1.4908817484007741,0.5418800546751967,-0.9826912976317814,0.03368960390620401,2.0641531329650817,0.6943285464140123,-48.911304878684746,0.5081904507689929,4,1.045001983642571,0.710000991821282,0.7775001525878835,-0.22500038146973367,-0.05999755859375,2,0.016216244081061593,1.823493773140433,33.84999847412109,-2.4166596024244478,34.15999984741211,1.35617984573903,33.490001678466804,0.016216244081061593
8088,2012-04-05,32.84000015258789,33.330001831054695,32.799999237060554,33.240001678466804,10495000.0,-0.0138137866369894,-1.2083286974490044,2.857166212534256,37.657648617049865,56.98918471064644,1.1647492918279383,0.9167040981591441,0.921552155550728,0.6079045862703012,12.995970780810728,0.5300025939941406,0.3903150435750149,-0.9375,-1.9418034160237312,0.06680341602373119,-1.4396517080118656,-0.4353482919881344,2.4411861592578106,2.072585969031418,-41.422481972190766,0.5021517080118649,4,1.3050003051757812,1.1700000762939453,1.1824989318847656,0.2349987030029297,0.00999832153319602,3,0.024665084333965304,-3.250107291020934,33.299999237060554,1.823493773140433,33.84999847412109,-2.4166596024244478,34.15999984741211,0.024665084333965304
8089,2012-04-09,32.560001373291016,32.72999954223633,32.259998321533196,32.529998779296875,6560500.0,-0.008526150365282814,1.5405544730032448,-0.07500619885940854,36.795757621345146,53.48952558693604,1.4393429401908904,1.1850005714164382,1.169585625216257,0.8922871090631048,13.508651283351966,0.5800018310546946,0.3496003571938573,-1.1714988708496108,-2.308664993251874,-0.03433274844734768,-1.7400819320507424,-0.6029158096484792,2.572313714067576,12.145866538171918,-26.447139812926515,0.5685830612011301,4,1.3149986267089844,1.3149986267089844,1.2624988555908203,0.5149974822998047,0.31999969482421875,0,0.031019603161371645,-1.2083286974490044,32.84000015258789,-3.250107291020934,33.299999237060554,1.823493773140433,33.84999847412109,0.031019603161371645
8090,2012-04-10,32.209999084472656,32.720001220703125,32.06999969482422,32.40999984741211,7277300.0,-0.010749455591407497,-1.708342274038576,-6.666115702479339,36.159137692871724,49.44229122706168,1.6212157904627489,1.5000749060458531,1.4857979096067382,1.2513885729989624,13.876500816631127,0.6500015258789062,0.3151428727371979,-1.4505010604858413,-2.7760627620156058,-0.12493935895607677,-2.1132819112507235,-0.787720209720959,2.692530661619905,6.8627120989427555,-28.5089804357274,0.662780850764882,4,1.3950004577636719,1.5700016021728516,1.6125011444091797,0.8649997711181641,0.5699996948242188,1,0.05836700160049113,1.5405544730032448,32.560001373291016,-1.2083286974490044,32.84000015258789,-3.250107291020934,33.299999237060554,0.05836700160049113
8091,2012-04-11,33.080001831054695,33.139999389648445,32.549999237060554,32.56999969482422,10572800.0,0.027010331304276214,-1.1454431960050493,-2.5500009536707138,46.39498994904573,46.60421641815682,0.5381675600987421,0.6500096496990935,0.6107606932987224,0.3937203608944557,14.212270296775658,0.9300003051757884,0.3137805339333184,-0.571998405456533,-1.9107577385103482,0.7667609275972822,-1.2413780719834406,0.09738126107037459,1.539274909911036,64.74366968663313,27.469354148533156,0.6693796665269061,4,0.31999778747557883,0.6999988555908132,0.6824970245361257,-0.005002975463874293,-1.2100009918212962,2,0.02569523661038997,-1.708342274038576,32.209999084472656,1.5405544730032448,32.560001373291016,-1.2083286974490044,32.84000015258789,0.02569523661038997
8092,2012-04-12,33.290000915527344,33.470001220703125,33.0,33.060001373291016,7012800.0,0.006348218647179937,-1.6857036980523372,0.45097760557690814,49.30015395248534,45.984155100598755,0.1109564445879414,0.45714825033113016,0.40676780040348604,0.20267129536637896,14.705343771103694,0.470001220703125,0.17469707110426924,-0.35799942016601705,-1.7007783461788222,0.9847795058467881,-1.029388883172416,0.31339004284038197,1.074348120824233,87.14284935776917,44.521597107077724,0.6713894630064025,4,0.10999870300292969,0.48999977111816406,0.47249794006347656,-0.21500205993652344,-1.9800014495849574,3,0.022829627534757035,-1.1454431960050493,33.080001831054695,-1.708342274038576,32.209999084472656,1.5405544730032448,32.560001373291016,0.022829627534757035
8093,2012-04-13,33.040000915527344,33.389999389648445,32.900001525878906,33.240001678466804,6996600.0,-0.007509762484968707,-1.0416597127848408,-0.8695702652049468,45.99999413123153,45.69843966850662,0.24745620159110615,0.6847625334274667,0.6645060940752927,0.46940197090101066,14.729169962952454,0.48999786376953836,-0.04880750845836701,-0.5714994430542006,-1.9397597067112216,0.7967608206028203,-1.255629574882711,0.11263068877430982,1.0949131866714978,69.28572596334625,25.038718971515713,0.6841301318285121,4,0.3599987030029297,0.7399997711181641,0.5999984741210938,0.03499794006347656,-1.6900005340576136,4,0.006053291688786544,-1.6857036980523372,33.290000915527344,-1.1454431960050493,33.080001831054695,-1.708342274038576,32.209999084472656,0.006053291688786544
8094,2012-04-16,33.299999237060554,33.47999954223633,33.02000045776367,33.150001525878906,5515600.0,0.00786919837556721,-1.2438988081392643,-0.7499856949398322,41.00840131405168,43.72527613872545,-0.04730269588475977,0.3721753914834167,0.40543313944338166,0.222227516982052,13.962963593015687,0.45999908447265625,-0.2783383388823282,-0.2660011291503821,-1.6107823828112657,1.0787801245105015,-0.9383917559808239,0.4063894976800597,0.6284234244008289,87.23401952800607,47.86952416548169,0.6723906268304433,4,-0.20999908447266336,0.48000144958495383,0.2775001525878835,0.5349998474121023,-2.049999237060554,0,-0.013513536734218512,-1.0416597127848408,33.040000915527344,-1.6857036980523372,33.290000915527344,-1.1454431960050493,33.080001831054695,-0.013513536734218512
8095,2012-04-17,35.06999969482422,35.2599983215332,33.310001373291016,33.360000610351555,19573100.0,0.05315316811760695,-1.1546956668352724,11.40016784924037,51.851855727987335,43.43537480529094,-1.8714475278933875,-1.389520293646541,-1.3469239514714246,-1.5031304346921814,13.782467334953818,1.9599990844726491,-0.31987335535133354,1.4534994125366225,-0.037317820141474556,2.9443166452147196,0.708090796197574,2.198908028875671,-3.0,92.9889781956898,55.108518054210215,0.7454086163390481,4,-1.4050006866455078,-1.289999008178711,-1.5400009155273438,-1.2350006103515625,-3.779998779296875,1,-0.06244649688526216,-1.2438988081392643,33.299999237060554,-1.0416597127848408,33.040000915527344,-1.6857036980523372,33.290000915527344,-0.06244649688526216
8096,2012-04-18,35.5099983215332,35.97999954223633,34.639999389648445,34.77000045776367,16564300.0,0.012546296850237004,-1.6800003051758052,0.432747520445448,54.947908000188754,44.45731633402856,-2.292268820030401,-1.7872632076024217,-1.7841124225910647,-1.886692815153097,14.050036778386858,1.3400001525878835,-0.2792029528888662,1.8084981918334933,0.09413541181759655,3.52286097184939,0.9513168018255413,2.665679581841445,-3.3761986541748072,84.7402102791295,48.538422347468426,0.857181390007949,4,-1.4849987030029297,-1.4849987030029297,-1.972498893737793,-1.6749992370605469,-4.249998092651364,2,-0.07687974292527244,-1.1546956668352724,35.06999969482422,-1.2438988081392643,33.299999237060554,-1.0416597127848408,33.040000915527344,-0.07687974292527244
8097,2012-04-19,35.630001068115234,35.709999084472656,35.279998779296875,35.59000015258789,9288700.0,0.003379407272719126,3.300068665598535,0.05405544730032064,62.177656693619156,47.181761675869595,-2.2875651052411143,-1.836835685068408,-1.8734175464002476,-1.9705442103176978,14.90379229909383,0.43000030517578125,-0.34918321181898193,1.8240009307861342,-0.0918645525450188,3.739866414117291,0.8660681891205542,2.7819336724517143,-3.3423534057617204,88.63640585927969,49.744224170344964,0.957932741665578,4,-1.605001449584961,-1.605001449584961,-2.0875024795532227,-1.7950019836425781,-4.270000457763675,3,-0.10552905181489325,-1.6800003051758052,35.5099983215332,-1.1546956668352724,35.06999969482422,-1.2438988081392643,33.299999237060554,-0.10552905181489325
8098,2012-04-20,35.93000030517578,36.040000915527344,35.56999969482422,35.61999893188477,9579000.0,0.008419849230064003,-1.2926897347388793,7.749856952126468,67.83624687337043,50.63070492609462,-2.350313578835525,-2.040624037025893,-2.127961774846227,-2.2383481329420647,16.137571159703743,0.470001220703125,-0.36214642770386973,1.9965002059936552,-0.12803537491684835,4.121035786904155,0.9342324155384034,3.058767996448907,-3.4946585676269564,96.3575962358291,51.16856052422124,1.0622677904552504,4,-1.875,-1.875,-2.480001449584961,-2.095001220703125,-4.329999923706051,4,-0.12858337879189707,3.300068665598535,35.630001068115234,-1.6800003051758052,35.5099983215332,-1.1546956668352724,35.06999969482422,-0.12858337879189707
8099,2012-04-23,35.400001525878906,35.689998626708984,35.169998168945305,35.65999984741211,5834900.0,-0.014750870436828989,2.250044704059173,-0.8387005475912331,59.25374281541707,53.19677216193299,-1.5366952290191804,-1.439513773969324,-1.5925463260844026,-1.6840185857825247,16.922568880659515,0.7600021362304759,-0.2819235511367495,1.3745014190673857,-0.8394110226149465,3.588413860749718,0.26754519822621603,2.4814576399085553,-2.748380237651368,76.55679498304346,29.182057121699543,1.1069562208411665,4,-1.105001449584961,-1.345001220703125,-1.9475021362304688,-1.56500244140625,-4.470001220703125,0,-0.11440680705757744,-1.2926897347388793,35.93000030517578,3.300068665598535,35.630001068115234,-1.6800003051758052,35.5099983215332,-0.11440680705757744
8100,2012-04-24,35.2400016784668,35.459999084472656,35.049999237060554,35.43000030517578,6397000.0,-0.0045197695060872345,2.2800488288700125,0.7307686664612586,60.61071271948351,54.776296914203854,-1.0076554325294609,-1.2764372007900917,-1.4395159144150043,-1.4963795638735604,16.908915778973864,0.40999984741210227,-0.10231310872190136,1.1710014343261719,-1.1047369101952143,3.446739778847558,0.03313226206547881,2.308870606586865,-2.385077612601272,42.8572596334622,-6.688532380039,1.1378691722606933,4,-0.7700004577636719,-1.1850013732910156,-1.612502098083496,-1.4050025939941406,-4.720001220703125,1,-0.1132236517714148,2.250044704059173,35.400001525878906,-1.2926897347388793,35.93000030517578,3.300068665598535,35.630001068115234,-0.1132236517714148
8101,2012-04-25,35.29999923706055,35.779998779296875,35.2599983215332,35.5,6750400.0,0.0017025413091966701,-2.7142545741883626,1.052643202762664,66.50165681307716,56.687575009825174,-0.8041999458443456,-1.3671498715132628,-1.5139889068207708,-1.5469497071009854,15.873981817184257,0.5399971008300781,0.1271744877606409,1.2059989929199233,-1.114104353388207,3.5261023392280535,0.0459473197658582,2.3660506660739884,-2.253970560215315,25.252482438935512,-29.213895719034877,1.1600516731540653,4,-0.8299980163574219,-1.2449989318847656,-1.672499656677246,-1.4650001525878906,-5.369998931884766,2,-0.11359768861760233,2.2800488288700125,35.2400016784668,2.250044704059173,35.400001525878906,-1.2926897347388793,35.93000030517578,-0.11359768861760233
8102,2012-04-26,35.38999938964844,35.54999923706055,35.110000610351555,35.36000061035156,4764200.0,0.002549579448528849,1.5142888283379152,-0.14999332430525092,72.40773156860523,59.621768058422255,-0.6313857130683118,-1.4827666945890527,-1.612559073215138,-1.629458130202245,15.434266504161762,0.4399986267089915,0.41639168368079993,1.2639991760253935,-1.1112005805777088,3.6391989326284957,0.0763992977238459,2.451599054326941,-2.1643323784822783,34.343391529844666,-25.645415517491642,1.1875998783015507,4,-0.8599987030029297,-1.3349990844726562,-1.7624998092651367,-1.5550003051757812,-4.879999160766598,3,-0.11669961096339043,-2.7142545741883626,35.29999923706055,2.2800488288700125,35.2400016784668,2.250044704059173,35.400001525878906,-0.11669961096339043
8103,2012-04-27,35.66999816894531,35.83000183105469,35.38999938964844,35.52000045776367,4944600.0,0.007911805146251893,-1.1463541715125745,5.000127161749746,77.32862518679619,63.65734848872721,-0.5577388080547081,-1.7135816473030019,-1.871938190797259,-1.8881258761144224,15.711079009823786,0.44000244140625,0.6008463903898544,1.456998062133792,-1.0135275602485834,3.9275236845161707,0.22173525094260071,2.692260873324983,-2.275471123517484,79.48677820543524,12.890713907902082,1.2352628111911887,4,-0.9949970245361328,-1.6149978637695312,-2.0124988555908203,-1.8349990844726562,-5.089998245239261,4,-0.12082976674627599,1.5142888283379152,35.38999938964844,-2.7142545741883626,35.29999923706055,2.2800488288700125,35.2400016784668,-0.12082976674627599
8104,2012-04-30,35.060001373291016,35.560001373291016,35.0,35.439998626708984,9116300.0,-0.017101116539595673,-1.2400054931640625,-2.533353678695862,73.94962670419392,66.11265637497237,0.3667350906057294,-1.0328904773322876,-1.2615248075419174,-1.2800875277230546,16.22911656140117,0.6699981689453125,0.7504645765412619,0.7685012817382812,-1.705066331733093,3.2420688952096555,-0.46828252499740586,2.0052850884739684,-1.5067458956572182,7.229065171431198,-64.15835186791618,1.2367838067356878,4,0.279998779296875,-1.0050010681152344,-1.3475017547607422,-1.1350021362304688,-4.100002288818359,0,-0.09868798791483058,-1.1463541715125745,35.66999816894531,1.5142888283379152,35.38999938964844,-2.7142545741883626,35.29999923706055,-0.09868798791483058
8105,2012-05-01,34.720001220703125,35.400001525878906,34.68000030517578,35.06999969482422,9126400.0,-0.009697665124648425,-2.3488405102819327,0.9210552733551509,65.12917206848445,67.24390793811634,0.7284736755537082,-0.6838464840098908,-0.9402020489892493,-0.9382946059565569,16.06689898064043,0.720001220703125,0.9562417572500195,0.400501060485837,-2.0794688176860063,2.880470938657684,-0.8394838786000847,1.6404859995717587,-1.0175410167957182,3.4783358654043903,-65.90950082106889,1.2399849390859232,5,0.6399993896484375,-0.6650009155273438,-1.0075016021728516,-0.7950019836425781,-3.740001678466797,1,-0.10915900870612327,-1.2400054931640625,35.060001373291016,-1.1463541715125745,35.66999816894531,1.5142888283379152,35.38999938964844,-0.10915900870612327
8106,2012-05-02,34.150001525878906,34.549999237060554,33.77000045776367,34.439998626708984,10721900.0,-0.016417041324420678,2.058828809286891,0.828566757493188,57.43946303763884,66.71744197634075,1.212810125828014,-0.09509446805044774,-0.37880222302966615,-0.377782036186602,15.492190237646412,0.9500007629394531,1.1833747193408897,-0.18449878692626953,-2.656126769335337,2.287129195482798,-1.4203127781307998,1.0513152042782608,1.8899993896484375,18.446641494619616,-46.68375265860524,1.2358139912045336,5,0.7549991607666016,-0.095001220703125,-0.4275016784667969,-0.22500228881835938,-2.990001678466797,2,-0.1062957805540482,-2.3488405102819327,34.720001220703125,-1.2400054931640625,35.060001373291016,-1.1463541715125745,35.66999816894531,-0.1062957805540482
8107,2012-05-03,33.84000015258789,34.259998321533196,33.799999237060554,34.22999954223633,7561000.0,-0.009077638636592611,1.044454240276696,1.344838926086213,56.849317305487745,65.49667202435378,1.3881795918868889,0.27134889898719905,-0.08472646330919531,-0.06910748613968565,15.393244252687255,0.45999908447264204,1.1968661414435573,-0.5215002059936538,-2.957080589850328,1.914080177863024,-1.739290397921991,0.6962899859346834,2.1546007537841803,3.3980411727778943,-58.67834451247734,1.2177901919283385,5,0.9600009918212891,0.21500015258789062,0.3275003433227539,0.1550006866455078,-2.620000839233402,3,-0.11554373019448982,2.058828809286891,34.150001525878906,-2.3488405102819327,34.720001220703125,-1.2400054931640625,35.060001373291016,-0.11554373019448982
8108,2012-05-04,33.650001525878906,33.959999084472656,33.56999969482422,33.68000030517578,5086900.0,-0.005614616603199174,-3.1052039832958562,0.07692006729527759,53.032952546297004,64.80547310556267,1.3642099473020295,0.5535215555702706,0.09712652244769515,0.11301718140617822,15.870399540173064,0.3899993896484375,1.1379039352900264,-0.7519989013671875,-3.106645312656653,1.602647509922278,-1.9293221070119202,0.4253243042775452,2.300107371520994,4.020189124479793,-52.60713983360724,1.1773232056447316,5,1.0499992370605469,0.404998779296875,0.5274991989135742,0.3449993133544922,-2.4000015258789062,4,-0.09331355585770817,1.044454240276696,33.84000015258789,2.058828809286891,34.150001525878906,-2.3488405102819327,34.720001220703125,-0.09331355585770817
8109,2012-05-07,33.56999969482422,33.830001831054695,33.330001831054695,33.65999984741211,6302000.0,-0.0023774688685573864,1.3255591139340803,3.0001271617497456,31.617620934489963,61.58401846278561,1.2933351215926976,0.7516047537906161,0.17143132981032494,0.18986909687949804,16.51185610619684,0.5,0.9995226469692824,-0.8825006484985352,-3.110738968642302,1.3457376716452316,-1.996619808570422,0.23161851157335178,2.2849048344726555,11.594101408305049,-38.7634480596566,1.1141191600718836,5,1.0100021362304688,0.4850006103515625,0.6075010299682617,0.4400005340576172,-2.690000534057617,0,-0.08906761389036177,-3.1052039832958562,33.650001525878906,1.044454240276696,33.84000015258789,2.058828809286891,34.150001525878906,-0.08906761389036177
8110,2012-05-08,34.09000015258789,34.110000610351555,33.18000030517578,33.529998779296875,9139400.0,0.015490034628860672,2.0999891917323605,-6.222226931717035,32.93269803891363,57.854134154545214,0.662746800386401,0.40018870438709087,-0.33802503626797176,-0.3270960358100794,16.886300266627376,0.9300003051757741,0.7904551319288657,-0.45650024414062784,-2.4305339368877554,1.5175334486064997,-1.4435170905141916,0.530516602232936,1.6134102148144507,66.4233983131782,19.571700609485816,0.9870168463735652,5,0.41500091552734375,-0.034999847412109375,0.08750057220458984,-0.07999992370605469,-2.4200000762939453,1,-0.09181581267542549,1.3255591139340803,33.56999969482422,-3.1052039832958562,33.650001525878906,1.044454240276696,33.84000015258789,-0.09181581267542549
8111,2012-05-09,33.93000030517578,34.290000915527344,33.56999969482422,33.779998779296875,6982200.0,-0.004693453995187613,-1.526321425225201,0.26785921076831903,29.76186259256332,53.11570426831833,0.6794241617998011,0.6610244315012892,-0.16493194887057427,-0.16368309918679103,17.895749720533946,0.720001220703125,0.6775539131751032,-0.6590000152587905,-2.5342219555235985,1.2162219250060176,-1.5966109853911945,0.27861095487361354,1.571537257248437,67.56753041446147,24.927229677917765,0.9376109701324031,5,0.5750007629394531,0.125,0.24750041961669922,0.07999992370605469,-2.130001068115231,2,-0.08694372933705663,2.0999891917323605,34.09000015258789,1.3255591139340803,33.56999969482422,-3.1052039832958562,33.650001525878906,-0.08694372933705663
8112,2012-05-10,34.049999237060554,34.139999389648445,33.880001068115234,34.080001831054695,5307200.0,0.0035366616800904804,2.4666971847105548,-0.20001525863384365,26.616860422635185,47.481063738967116,0.39041295961575884,0.6333544245758347,-0.26211380817759533,-0.28752007793094236,18.561036495291173,0.25999832153321023,0.5599069404501478,-0.5770009994506751,-2.370405003979336,1.2164030050779857,-1.473703001715002,0.31970100281365177,1.265815344783789,78.37823905423117,40.77582821687832,0.8967020022643288,5,0.32000160217284446,0.00500106811522727,0.1275014877319265,-0.03999900817871804,-2.0900001525878977,3,-0.08487516753019264,-1.526321425225201,33.93000030517578,2.0999891917323605,34.09000015258789,1.3255591139340803,33.56999969482422,-0.08487516753019264
8113,2012-05-11,33.240001678466804,33.900001525878906,33.11999893188477,33.900001525878906,7557700.0,-0.02378847508789772,1.363644770684601,21.998092816274397,24.88367368483631,42.02929118126072,0.9157691527220422,1.5379555743370261,0.574331788755039,0.5135710226218535,19.529611525469804,0.9300003051757812,0.3675562635944942,-1.396998596191402,-3.15502459901613,0.3610274066333261,-2.2760115976037625,-0.5179855947790415,1.9049477612440526,10.256627617709357,-21.49223811619371,0.8790130014123632,5,1.019998550415032,0.8149986267089773,0.9374990463256765,0.769998550415032,-3.1500015258789134,4,-0.06077022452200698,2.4666971847105548,34.049999237060554,-1.526321425225201,33.93000030517578,2.0999891917323605,34.09000015258789,-0.06077022452200698
8114,2012-05-14,32.84999847412109,33.11999893188477,32.779998779296875,33.009998321533196,5845600.0,-0.011732947793392068,-1.266673448368096,0.2424240672774063,23.620244359841763,37.41718810252264,1.072053821361692,1.9947912687936338,0.989375554105159,0.9143441814898594,20.56898086762414,0.460002899169929,0.10655595588835354,-1.7645017623901467,-3.6041980704309964,0.07519454565070305,-2.684349916410568,-0.8446536083697254,2.092455914807161,4.635734820810064,-24.646023087940968,0.9198481540204239,5,0.8150005340576243,1.2050018310546946,1.2275018692016673,1.1600017547607493,-3.6399993896484304,0,-0.04870619629956907,1.363644770684601,33.240001678466804,2.4666971847105548,34.049999237060554,-1.526321425225201,33.93000030517578,-0.04870619629956907
8115,2012-05-15,32.880001068115234,33.209999084472656,32.75,32.759998321533196,4991900.0,0.0009133210163703165,-5.571444141689374,-0.75001788141053,23.111131456163363,33.60292903791425,0.8421614254299286,1.8891656350714072,0.965613284455344,0.8834199828020814,19.823393595742143,0.45999908447265625,-0.23347258988457753,-1.6249992370605497,-3.605828133841648,0.35582965972054836,-2.6154136854511023,-0.6345847886699971,1.802958647657249,8.441622781160362,-20.467872690876792,0.9904144483905506,5,0.6399993896484375,1.1749992370605469,0.9949989318847656,0.9949989318847656,-3.730001449584961,1,-0.060827306641668466,-1.266673448368096,32.84999847412109,1.363644770684601,33.240001678466804,2.4666971847105548,34.049999237060554,-0.060827306641668466
8116,2012-05-16,32.779998779296875,33.22999954223633,32.689998626708984,32.90999984741211,7097300.0,-0.00304143204287588,-2.483861440964745,-1.0833174391251186,21.064308491292365,29.626816947448102,0.8128743423916234,1.8700342115301112,1.0846848401654299,0.9839855485716456,18.522454925456493,0.5400009155273438,-0.5391703900673761,-1.5885015487670913,-3.6522466976806953,0.4752436001465128,-2.6203741232238897,-0.5566289743102928,1.6323465762674587,6.206903809170497,-21.105813486736317,1.0318725744568011,5,0.7100009918212891,1.5150012969970703,0.912501335144043,1.0000019073486328,-3.2099990844726562,2,-0.033862072737598115,-5.571444141689374,32.880001068115234,-1.266673448368096,32.84999847412109,1.363644770684601,33.240001678466804,-0.033862072737598115
8117,2012-05-17,31.8700008392334,32.75,31.8700008392334,32.65999984741211,7747100.0,-0.027760767966782618,-1.2278487736215766,6.076865518354412,13.035054758332876,25.18260608211875,1.5802173086705338,2.61813225302285,2.0061499282648896,1.8804789708418355,17.456488222531195,0.9099979400634766,-0.7886346712708487,-2.3104994773864718,-4.566471420142342,-0.05452753463060134,-3.4384854487644105,-1.182513506008533,2.2667690397140774,0.0,-19.85741477412346,1.1279859713779354,5,1.2100000381469727,2.0850000381469727,1.7199993133544922,1.9099998474121094,-2.8800010681152344,3,-0.0021964731826009665,-2.483861440964745,32.779998779296875,-5.571444141689374,32.880001068115234,-1.266673448368096,32.84999847412109,-0.0021964731826009665
8118,2012-05-18,31.309999465942386,32.06999969482422,31.20000076293945,32.0,8852100.0,-0.017571426374160204,1.0963831610974466,0.8734194940932433,13.163088612167726,23.132102490749617,1.981788873051375,2.9663547048401533,2.5716700605375813,2.4009089622822692,16.303405442270954,0.8699989318847692,-0.9800503155086062,-2.6395008087158196,-5.079798427188667,-0.19920319024297228,-3.8596496179522397,-1.4193519994793995,2.418751985856556,5.418658578752276,-15.373720365161407,1.2201488092364232,5,1.435001373291012,2.310001373291012,2.2800006866455043,2.4700012207031214,-2.2199993133544957,4,0.020760128700650693,-1.2278487736215766,31.8700008392334,-2.483861440964745,32.779998779296875,-5.571444141689374,32.880001068115234,0.020760128700650693
8119,2012-05-21,31.35000038146973,31.51000022888184,31.04999923706055,31.270000457763672,6983100.0,0.0012775763720742628,1.3000071525641534,-0.11594182867600275,14.822586958452334,21.119867926253917,1.7810621053017748,2.7482868777718785,2.51519993361536,2.3527824789537384,15.715015235183444,0.46000099182128906,-1.1600375899890452,-2.396999835968014,-4.997397358953112,0.20339768701708394,-3.6971985974605595,-1.0968010744754686,1.8730009325573143,13.76151845928251,-8.840061710875293,1.300198761492548,5,1.3199996948242152,2.194999694824215,2.2399997711181605,2.4300003051757777,-1.9300003051757848,0,-0.04019139437161212,1.0963831610974466,31.309999465942386,-1.2278487736215766,31.8700008392334,-2.483861440964745,32.779998779296875,-0.04019139437161212
8120,2012-05-22,31.25,31.51000022888184,31.13999938964844,31.40999984741211,5909400.0,-0.0031898047927565454,1.0555567329292181,-1.9999999999999112,16.43522443097551,19.639130352744154,1.6045819278838565,2.6709823890252977,2.5923937937023567,2.4452707040478145,15.266637822966189,0.37000083923339844,-1.315225541555911,-2.2975001335144043,-5.024741678869987,0.429741411841178,-3.6611209061921954,-0.9338793608366132,1.5384008986337463,9.17434563952151,-13.376430292615483,1.363620772677791,5,1.3449993133544993,2.2950000762939453,2.185000419616699,2.530000686645508,-2.2099990844726562,1,-0.06528002929687504,1.3000071525641534,31.35000038146973,1.0963831610974466,31.309999465942386,-1.2278487736215766,31.8700008392334,-0.06528002929687504
8121,2012-05-23,31.290000915527344,31.290000915527344,30.920000076293945,31.190000534057614,5300000.0,0.001280029296875096,6.399988555951858,-0.6250029802351031,18.518581311782896,18.739321562649458,1.2859460947452064,2.440273107956969,2.5418313943111883,2.395518873949669,14.59767516206949,0.37000083923339844,-1.361066012007889,-2.056999301910402,-4.830969130844956,0.7169705270241522,-3.443984216377679,-0.6700143874431248,1.150719650791764,20.218625937649502,-4.558424508002659,1.386984914467278,5,1.119999885559082,2.189999580383301,2.4324989318847656,2.489999771118164,-1.7100009918212926,2,-0.06839249710392681,1.0555567329292181,31.25,1.3000071525641534,31.35000038146973,1.0963831610974466,31.309999465942386,-0.06839249710392681
8122,2012-05-24,31.26000022888184,31.489999771118164,30.95000076293945,31.35000038146973,5119100.0,-0.0009587946873665931,1.9189219840607807,-0.8999980926586112,19.28025947727025,18.116719984031008,0.9818140805059663,2.260918720832475,2.5568357154765913,2.4214030282570356,13.996288920188055,0.5399990081787145,-1.4649262249787043,-1.8805000305175774,-4.628884995026862,0.8678849339917072,-3.2546925127722197,-0.5063075482629351,0.8765762394322358,29.565240466985752,2.073252438131732,1.3741924822546416,5,0.8149995803832972,2.220000267028805,2.764999389648434,2.764999389648434,-1.3999996185302805,3,-0.05406271662455686,6.399988555951858,31.290000915527344,1.0555567329292181,31.25,1.3000071525641534,31.35000038146973,-0.05406271662455686
8123,2012-05-25,31.36000061035156,31.559999465942386,31.20000076293945,31.309999465942386,3155300.0,0.0031989885072785107,-1.666671376194731,-0.5555673292925078,21.739196183358857,17.907714631088464,0.6560851484471151,1.9199027515455676,2.429796571495597,2.317825819939646,13.080754441370068,0.3599987030029368,-1.5535155580741034,-1.5649997711181705,-4.149272445566499,1.0192729033301546,-2.857136108342335,-0.27286343389400614,0.5332605795584904,68.75014901175311,37.62592450688619,1.292136337224163,5,0.7149991989135778,2.1199998855590856,2.6649990081787145,2.6649990081787145,-1.75,4,-0.07557400488222843,1.9189219840607807,31.26000022888184,6.399988555951858,31.290000915527344,1.0555567329292181,31.25,-0.07557400488222843
8124,2012-05-29,31.60000038146973,31.63999938964844,31.309999465942386,31.51000022888184,4359600.0,0.007653053777012753,2.882393860515214,1.7999618539006945,15.702546647197678,17.084538541203386,0.24599545401534684,1.4834551608462867,2.1508047344538532,2.079280933179053,12.65460284864206,0.3299999237060547,-1.651143442409726,-1.151999950408932,-3.5938079685220963,1.2898080677042323,-2.372903959465514,0.06890405864765015,0.09860858571709841,94.44457689933697,64.98531302987598,1.2209040090565821,5,0.4749994277954066,1.7750005722045863,2.454999923706051,2.454999923706051,-1.7299995422363317,1,-0.07943038603106178,-1.666671376194731,31.36000061035156,1.9189219840607807,31.26000022888184,6.399988555951858,31.290000915527344,-0.07943038603106178
8125,2012-05-30,30.93000030517578,31.479999542236328,30.78000068664551,31.440000534057614,6341100.0,-0.021202533803981738,1.3728845339428126,-5.666659602424408,13.768177370222432,16.27385730552895,0.6820207096458475,1.9552038375566099,2.7780589678464906,2.7486110424506833,12.84922670817488,0.8199996948242188,-1.7023752435900583,-1.6324999809265108,-4.018863726049808,0.7538637641967867,-2.825681853488156,-0.43931810836486207,0.7099990844726598,17.441842412843602,-6.899682128110541,1.193181872561648,5,0.8350000381469727,2.3750009536743164,3.244999885559082,3.125,-1.3099994659423828,2,-0.04881992285752268,2.882393860515214,31.60000038146973,-1.666671376194731,31.36000061035156,1.9189219840607807,31.26000022888184,-0.04881992285752268
8126,2012-05-31,30.520000457763672,30.8700008392334,30.34000015258789,30.82999992370605,7496200.0,-0.01325573370083355,1.7179432003247372,0.6078418172910398,10.158098682511095,15.954195519326529,0.8244233818907176,2.19167781648693,3.1477268919021952,3.149801808806089,14.348160528121323,0.5900001525878906,-1.7323011128819488,-1.8609997749328642,-4.290761583225567,0.5687620333598389,-3.0758806790792192,-0.6461188707865126,1.1199989318847692,13.846185447214793,-3.50886490056088,1.2148809041463522,5,0.6849994659423828,2.565000534057617,3.7425003051757812,3.5349998474121094,-0.8199996948242223,3,-0.04849277588591405,1.3728845339428126,30.93000030517578,2.882393860515214,31.60000038146973,-1.666671376194731,31.36000061035156,-0.04849277588591405
8127,2012-06-01,29.93000030517578,30.63999938964844,29.79999923706055,30.520000457763672,8062200.0,-0.019331590554999667,1.0241015906865838,1.9032295774908081,10.688918105631629,15.679287685266962,1.2407754545861351,2.6074147993203667,3.6984119643771294,3.720766453475207,16.079071887330098,0.8400001525878906,-1.790162618836689,-2.255499935150148,-4.816630094897896,0.30563022459759637,-3.536065015024022,-0.974934855276274,1.5499992370605469,7.065274855134616,-10.725526780982223,1.2805650798738728,6,0.7899990081787145,2.885000228881836,4.332500457763672,4.125,-0.010000228881835938,4,-0.01169396518212551,1.7179432003247372,30.520000457763672,1.3728845339428126,30.93000030517578,2.882393860515214,31.60000038146973,-0.01169396518212551
8128,2012-06-04,30.51000022888184,30.520000457763672,29.940000534057614,30.399999618530273,8056900.0,0.01937854720321397,7.923002435517529,-0.1864416642420776,23.40915465147397,16.633350762269366,0.598276926521013,1.8763117943931285,3.0901840810175507,3.110539982661809,18.175609960052007,0.5900001525878906,-1.82917711295147,-1.5184999465942361,-4.08658944404112,1.049589550852648,-2.8025446953176747,-0.23445519787079405,0.6339992523193345,38.58700722511895,18.341847567481963,1.284044748723442,6,0.20999908447265625,2.3050003051757777,3.782500267028805,3.5450000762939418,-0.5699996948242259,0,-0.021304477668111166,1.0241015906865838,29.93000030517578,1.7179432003247372,30.520000457763672,1.3728845339428126,30.93000030517578,-0.021304477668111166
8129,2012-06-05,30.57999992370605,30.6299991607666,30.03000068664551,30.290000915527344,6901800.0,0.002294319708262327,2.0769351154931326,2.636339991676953,24.099111580215265,17.484893778851564,0.4554630541167306,1.6557127211336997,2.9863849940947667,3.0166411588306126,20.025920936888525,0.5999984741210902,-1.7326909323433952,-1.2990002632141149,-3.837195838500808,1.239195312072578,-2.5680980508574613,-0.029902475570768416,0.29519950866699673,46.42860386646713,23.670442206224013,1.2690977876433462,6,0.1399993896484446,2.10000038146973,3.7850008010864293,3.47500038146973,-0.479999542236321,1,-0.031720056107735095,7.923002435517529,30.51000022888184,1.0241015906865838,29.93000030517578,1.7179432003247372,30.520000457763672,-0.031720056107735095
8130,2012-06-06,30.959999084472656,30.959999084472656,30.3700008392334,30.56999969482422,5502800.0,0.012426395085502362,2.025636762001643,1.3448300809639544,30.720347202017265,18.84064554443316,0.03352691157094867,1.0848177746708956,2.550192557047069,2.6265255729060897,21.979381228655384,0.5899982452392578,-1.587448489775781,-0.7625010490417488,-3.1051388578834818,1.5801367597999842,-1.933819953462617,0.40881785537911597,-1.1599998474121058,100.0,72.04392026865182,1.1713189044208663,6,-0.2399997711181605,1.6400012969970703,3.7375011444091797,3.095001220703125,-0.3799991607666051,2,-0.03520666270904138,2.0769351154931326,30.57999992370605,7.923002435517529,30.51000022888184,1.0241015906865838,29.93000030517578,-0.03520666270904138
8131,2012-06-07,30.979999542236328,31.239999771118164,30.8799991607666,31.10000038146973,7686600.0,0.0006460096367930657,-1.2499925494567063,-0.3076949411166412,38.38119545324386,20.962971763985784,-0.039193249959485144,0.877467155338465,2.459210330531022,2.6066412531612,23.640804997532797,0.3600006103515625,-1.4649860374398216,-0.5950005531311042,-2.7131375914052285,1.52313648514302,-1.6540690722681646,0.4640679660059597,-1.1568003082275347,81.94443524620016,48.367975259018436,1.0590685191370628,6,-0.2600002288818324,1.1949996948242259,3.7275009155273438,3.075000762939453,-0.4799995422363281,3,-0.043899248647463196,2.025636762001643,30.959999084472656,2.0769351154931326,30.57999992370605,7.923002435517529,30.51000022888184,-0.043899248647463196
8132,2012-06-08,31.15999984741211,31.25,30.78000068664551,30.8799991607666,4659600.0,0.0058102100657031475,1.0434708694588377,-2.3333227370260774,47.82609416766406,23.86151598446414,-0.2624721023207961,0.4952456248573469,2.2104682570288503,2.418703688154757,25.42904875035544,0.46999931335448863,-1.3570077422854396,-0.2705002784729018,-2.0439830884517036,1.5029825315059036,-1.1572416834623027,0.6162411265164991,-1.2801285919189418,93.1297565435917,53.67857194864319,0.8867414049894026,6,-0.44000053405761363,0.8850002288818359,3.320000648498535,2.895000457763672,-0.4599990844726598,4,-0.04685491308158385,-1.2499925494567063,30.979999542236328,2.025636762001643,30.959999084472656,2.0769351154931326,30.57999992370605,-0.04685491308158385
8133,2012-06-11,31.21999931335449,31.420000076293945,31.020000457763672,31.29999923706055,5523800.0,0.0019255284414696483,1.4999850989134127,-0.28571331257963994,48.12678642100161,27.464209292664574,-0.38489503491754107,0.29107697487766515,2.107442000909767,2.34225335610434,26.81363214237644,0.39999961853027344,-1.2698423067562175,-0.10950069427490661,-1.6658723392881605,1.4468709507383508,-0.8876865167815318,0.6686851282317221,-1.25792033319091,85.61144958559717,41.13809845071157,0.7781858225066287,6,-0.5799999237060511,0.8250007629394567,3.207501411437992,2.8350009918212926,-0.25,0,-0.041639950853697316,1.0434708694588377,31.15999984741211,-1.2499925494567063,30.979999542236328,2.025636762001643,30.959999084472656,-0.041639950853697316
8134,2012-06-12,31.25,31.40999984741211,30.90999984741211,31.34000015258789,5049500.0,0.0009609445004914452,3.3478347403512845,1.125002980234981,50.0,31.48996736263986,-0.524970649802718,0.14236135661646898,2.0480606564932486,2.299801030618795,27.94013694987647,0.5,-1.1878018171629456,0.0004999160766594457,-1.3815119828290818,1.3825118149823972,-0.6905060333762094,0.6915058655295283,-1.1712873321459902,83.80950477927419,33.430579047871376,0.691005949452869,6,-0.6400003433227539,0.7950000762939453,3.127500534057617,2.8050003051757812,3.3699989318847727,1,-0.04191998291015642,1.4999850989134127,31.21999931335449,1.0434708694588377,31.15999984741211,-1.2499925494567063,30.979999542236328,-0.04191998291015642
8135,2012-06-13,30.8799991607666,31.239999771118164,30.78000068664551,31.239999771118164,4361500.0,-0.0118400268554687,1.555546136565911,4.0,44.5040000613624,35.30617862695667,-0.18194144782119892,0.37402079558994217,2.36217628225333,2.655391632969028,29.30730174842052,0.46999931335448863,-1.1329694925668008,-0.26950082778930806,-1.4257463228199754,0.8867446672413593,-0.8476235753046417,0.3086219197260256,-0.6939835002373975,15.62477648236846,-36.975969460653474,0.5781227475153345,6,-0.26999950408935547,1.1650009155273438,3.437501907348633,3.1750011444091797,3.719999313354485,2,-0.025259028513442083,3.3478347403512845,31.25,1.4999850989134127,31.21999931335449,1.0434708694588377,31.15999984741211,-0.025259028513442083
8136,2012-06-14,31.670000076293945,31.79999923706055,30.85000038146973,30.95000076293945,5850400.0,0.025582931897583983,-1.0652147321937777,-1.9999947018183457,54.56569815305846,40.1813764100041,-0.8846950259479271,-0.5306067069035834,1.5343116006861948,1.8493604682025762,30.31425503746716,0.9499988555908203,-1.060586295253838,0.5760000228881843,-0.3302451503279116,1.4822451961042802,0.12287743628013459,1.029122609496234,-1.3852656625035635,87.25496612581378,30.429221154827033,0.45312258660804816,6,-0.8000001907348633,0.375,2.6100006103515625,2.385000228881836,2.24999809265136,3,-0.034417434479382725,1.555546136565911,30.8799991607666,3.3478347403512845,31.25,1.4999850989134127,31.21999931335449,-0.034417434479382725
8137,2012-06-15,31.79999923706055,31.95000076293945,31.540000915527344,31.8700008392334,6236900.0,0.00410480456120732,2.565193594666171,-0.09722454018283531,54.86724095296535,43.67671933239203,-0.8063339073269624,-0.7021170102343213,1.3849094386621168,1.69737772617869,30.41092357092083,0.4099998474121058,-0.8996320894300922,0.7094992637634299,-0.18458587381620362,1.6035844013430633,0.26245669497361135,1.1565418325532484,-1.3637383409431507,87.17935759850204,30.545784446797207,0.4470425687898173,6,-0.80999851226807,0.17000007629394887,2.4800014495849574,2.255001068115231,2.310001373291005,4,-0.04088048013364409,-1.0652147321937777,31.670000076293945,1.555546136565911,30.8799991607666,3.3478347403512845,31.25,-0.04088048013364409
8138,2012-06-18,31.959999084472656,32.18000030517578,31.54999923706055,31.70000076293945,6011500.0,0.005031441863232455,-1.2499982970143413,-3.714176725430064,54.05403896059818,47.00504459687902,-0.8258702588918041,-0.854747027776952,1.2217951685355928,1.5093953339310318,29.77687552908059,0.6300010681152308,-0.6600922562288964,0.8369991302490227,-0.13457775510719472,1.8085760156052437,0.35121068757091223,1.3227875729271332,-1.3420894043366118,84.28562281080592,31.095035600355644,0.48578844267811,6,-0.6849985122680664,-0.10999870300292969,2.2525014877319336,2.095001220703125,2.69000244140625,0,-0.039424228962051555,2.565193594666171,31.79999923706055,-1.0652147321937777,31.670000076293945,1.555546136565911,30.8799991607666,-0.039424228962051555
8139,2012-06-19,30.09000015258789,30.899999618530273,29.86000061035156,30.790000915527344,42165200.0,-0.05851060655359275,1.2608719088451472,-2.692328007394655,42.55318933075052,48.31980483340494,1.0809903587663428,0.9655185026142661,3.0759124926423453,3.3461615120682495,29.648503834667196,2.0999984741210973,-0.42033767155612267,-0.9699997901916504,-2.0382001633843885,0.0982005830010877,-1.5040999767880194,-0.43589960359528135,2.0900001525878906,9.913774676326321,-45.824269686121774,0.534100186596369,6,0.9300003051757812,1.4249992370605469,4.067500114440918,3.9650001525878906,4.880001068115234,1,0.02924556850462201,-1.2499982970143413,31.959999084472656,2.565193594666171,31.79999923706055,-1.0652147321937777,31.670000076293945,0.02924556850462201
8140,2012-06-20,29.209999084472656,29.6299991607666,28.53000068664551,29.61000061035156,32955500.0,-0.029245631892745316,4.000008669793556,0.5714301284461615,39.279858899918835,48.41965632747993,1.884861800246,1.7759031352816592,3.9407621655060154,4.188912323496609,29.858870014584898,1.5599994659423793,-0.2957411736875244,-1.7480008125305169,-3.0934273850226717,-0.4025742400383585,-2.420714098776596,-1.0752875262844377,2.970001220703125,18.630095038227896,-40.65519881776855,0.6727132862460785,6,1.1450014114379883,1.6700010299682617,4.65000057220459,4.845001220703125,6.510002136230469,2,0.18521054491535205,1.2608719088451472,30.09000015258789,-1.2499982970143413,31.959999084472656,2.565193594666171,31.79999923706055,0.18521054491535205
8141,2012-06-21,29.149999618530273,29.53000068664551,29.09000015258789,29.36000061035156,19444900.0,-0.0020540728457015822,-1.6666705198971403,0.525000476835335,43.0107464398722,47.88461769105861,1.8528208051499355,1.7574649245443545,3.9565535683121453,4.220514731691146,29.887684407620274,0.44000053405762074,-0.17652005297018647,-1.7010002136230469,-3.258865162667931,-0.14313526457816295,-2.479932688145489,-0.9220677391006049,2.8840007019042986,16.98627388170562,-46.884306679785276,0.7789324745224411,6,1.205000877380371,1.7300004959106445,4.637500762939453,4.905000686645508,7.120000839233398,3,0.1869639426041818,4.000008669793556,29.209999084472656,1.2608719088451472,30.09000015258789,-1.2499982970143413,31.959999084472656,0.1869639426041818
8142,2012-06-22,29.56999969482422,30.09000015258789,29.25,29.31999969482422,27778600.0,0.014408236081998371,-3.307699831761806,-1.1904705679330998,41.32840847946658,47.12924236422139,1.3226514395308158,1.2694477740002483,3.4895444580521584,3.7785827225290234,29.965810910391653,0.9400005340576172,-0.10390352454060903,-1.1965001106262214,-2.841835151503254,0.4488349302508112,-2.0191676310647395,-0.3738325901877033,2.3238406402587906,28.493126489626302,-36.98213549668107,0.8226675204385165,6,0.7850008010864258,1.0700006484985352,4.322500228881836,4.4850006103515625,6.790000915527344,4,0.14710850588485092,-1.6666705198971403,29.149999618530273,4.000008669793556,29.209999084472656,1.2608719088451472,30.09000015258789,0.14710850588485092
8143,2012-06-25,28.989999771118164,29.56999969482422,28.81999969482422,29.46999931335449,12221500.0,-0.019614471751502105,1.2058813629682819,-1.9199981689452983,36.5935913089236,45.63964139854623,1.7355742690141227,1.752648610733921,4.02288595383326,4.335290775866731,30.282087459946172,0.75,-0.10716760234773659,-1.6579999923706055,-3.4575156641802565,0.14151567943904197,-2.557757828275431,-0.75824215646578,2.7692869780273455,19.409252817967918,-46.472819373278476,0.8997578359048242,6,1.3650007247924805,1.3650007247924805,4.527501106262207,4.965001106262207,7.280000686645508,0,0.17661265538657545,-3.307699831761806,29.56999969482422,-1.6666705198971403,29.149999618530273,4.000008669793556,29.209999084472656,0.17661265538657545
8144,2012-06-26,29.09000015258789,29.26000022888184,28.920000076293945,29.07999992370605,7439000.0,0.003449478518773752,-1.060607461780792,-0.020833830039187713,33.451341355223164,44.4115682089752,1.4493733841497694,1.533591809929149,3.8680453565236803,4.207393780578549,30.75909190595666,0.3400001525878942,-0.17469491230940548,-1.4324995994567864,-3.301232446554394,0.4362332476408177,-2.3668660230055885,-0.49813317590798434,2.54011515405762,35.897413952259875,-24.608611162393927,0.9343664235488026,6,1.265000343322754,1.265000343322754,4.092500686645508,4.530000686645508,6.659999847412109,1,0.1911310190487019,1.2058813629682819,28.989999771118164,-3.307699831761806,29.56999969482422,-1.6666705198971403,29.149999618530273,0.1911310190487019
8145,2012-06-27,29.420000076293945,29.53000068664551,29.1200008392334,29.149999618530273,6661200.0,0.01134410182107537,-1.484862496676591,26.99942780849699,36.91275833608822,42.450130451534065,0.9951431024052546,1.1432828699374902,3.428848023368488,3.8492168628766024,30.587131149997916,0.44000053405762074,-0.2497681225890247,-1.02699966430664,-2.9477021375162593,0.8937028089029759,-1.9873509009114478,-0.06664842770183199,2.086110645551564,47.24410749632798,-10.114289049660414,0.9603512366048085,6,0.9350004196166992,0.9350004196166992,3.6875,4.125,6.379999160766602,2,0.18864721719974642,-1.060607461780792,29.09000015258789,1.2058813629682819,28.989999771118164,-3.307699831761806,29.56999969482422,0.18864721719974642
8146,2012-06-28,29.040000915527344,29.36000061035156,28.959999084472656,29.25,11591300.0,-0.01291635485320064,-1.1621543600634898,-0.7777730682829653,32.79221603572438,39.997349905173955,1.0759966260588634,1.4827399730470852,3.678798096194349,4.188484034817179,30.059516205026505,0.46000099182128906,-0.3558641309162347,-1.3329988479614272,-3.3533173279160593,0.6873196319932049,-2.3431580879387433,-0.32283960798411115,2.3470654049101647,17.322924520084225,-34.04372783779027,1.0101592399773158,6,1.3149995803833008,1.3149995803833008,4.029998779296875,4.504999160766602,6.75,3,0.23002755146622822,-1.484862496676591,29.420000076293945,-1.060607461780792,29.09000015258789,1.2058813629682819,28.989999771118164,0.23002755146622822
8147,2012-06-29,29.57999992370605,29.57999992370605,29.21999931335449,29.43000030517578,10035400.0,0.018595006582454277,3.800020345104051,-0.7142870118074308,37.65060587049791,38.17474622849616,0.21006459409664657,0.9646325883469729,3.00847486618132,3.623572643585806,28.94934136454257,0.5399990081787074,-0.40627139077596297,-0.7754998207092321,-2.8179177543615985,1.2669181129431308,-1.7967087875354153,0.24570914611695116,1.6927837713797764,100.0,50.77715118855432,1.0212089668261821,6,0.1350002288818395,0.7750005722045934,3.365000724792484,3.9000005722045934,6.449998855590831,4,0.22616634723842943,-1.1621543600634898,29.040000915527344,-1.484862496676591,29.420000076293945,-1.060607461780792,29.09000015258789,0.22616634723842943
8148,2012-07-02,29.86000061035156,29.8700008392334,29.35000038146973,29.690000534057614,8855400.0,0.009465878545223072,4.473673643527339,1.1333367241839973,39.912920807099184,37.88138305920156,-0.4460548652172136,0.6676705642713685,2.589045235272838,3.3253039761930445,27.622904247557244,0.5200004577636683,-0.5726955559091778,-0.4629991531372113,-2.515725778438597,1.5897274721641743,-1.4893624657879023,0.5633641595134797,1.3030717643966554,98.94734517360837,51.864682195233854,1.0263633126506926,7,-0.5500001907348597,0.4949998855590856,2.9174995422363317,3.6199998855590856,6.380001068115238,0,0.21768251396976357,3.800020345104051,29.57999992370605,-1.1621543600634898,29.040000915527344,-1.484862496676591,29.420000076293945,0.21768251396976357
8149,2012-07-03,29.61000061035156,29.989999771118164,29.56999969482422,29.75,3943400.0,-0.008372404383452436,-2.8181613261201277,-0.8235254518731486,40.62039274486118,38.030331264195155,-0.30318644803715245,0.886738162009884,2.7109226052072053,3.538152308546163,26.378270645279844,0.4200000762939453,-0.7767713399991223,-0.6644991874694846,-2.737396225467929,1.4083978505289636,-1.7009477064687069,0.37194933152973775,1.4477488968725467,63.10690219011589,11.54746044923796,1.0364485189992234,7,-0.15500068664550426,0.7449998855590856,3.1674995422363317,3.8699998855590856,6.479999542236332,1,0.22492400236843624,4.473673643527339,29.86000061035156,3.800020345104051,29.57999992370605,-1.1621543600634898,29.040000915527344,0.22492400236843624
8150,2012-07-05,29.8700008392334,30.03000068664551,29.35000038146973,29.3799991607666,9739500.0,0.008780824840339374,-1.4727318125386124,-3.5000272479563144,35.576924252557504,37.20435102116019,-0.5137457612801661,0.5701214627400866,2.3283374230083282,3.236865941281735,25.782269133452967,0.6800003051757812,-1.0051422966863015,-0.349999046325685,-2.404241918501036,1.704243825849666,-1.3771204824133605,0.6771223897619905,1.0866387151675632,85.04676562285508,36.43272078083216,1.0271214360876746,7,-0.41500091552734375,0.4849996566772461,2.854999542236328,3.609999656677246,6.299997329711914,3,0.1968529961687644,-2.8181613261201277,29.61000061035156,4.473673643527339,29.86000061035156,3.800020345104051,29.57999992370605,0.1968529961687644
8151,2012-07-06,29.6200008392334,29.76000022888184,29.40999984741211,29.63999938964844,7801000.0,-0.008369601371809532,1.6923082566114784,-0.040813228390599775,32.861644320793275,36.26359944797426,-0.2124011316297434,0.751541599816214,2.4483858151036415,3.4397151328834497,25.666758857956573,0.46000099182128906,-1.0404813948015885,-0.5319991111755371,-2.5702909656344275,1.5062927432833533,-1.5511450384049823,0.4871468160539081,1.2395731604573434,49.382820704823,5.413755634583708,1.019145927229446,7,-0.19500064849853516,0.7349996566772461,2.9149999618530273,3.7899999618530273,6.350000381469727,4,0.20864274891043832,-1.4727318125386124,29.8700008392334,-2.8181613261201277,29.61000061035156,4.473673643527339,29.86000061035156,0.20864274891043832
8152,2012-07-09,29.70000076293945,29.76000022888184,29.35000038146973,29.65999984741211,5782700.0,0.002700875132997549,4.125002980234854,-2.0001907486880697,32.0063792927501,35.75390922395499,-0.30398879268777534,0.5866308486429759,2.2337831511331565,3.315105653472468,25.461651599191505,0.4099998474121094,-0.9795446889131156,-0.37899923324585316,-2.3693004326447102,1.611301966153004,-1.3741498329452817,0.6161513664535754,1.0663903042294827,51.470621234389554,12.08078164721941,0.9951505996994289,7,-0.225000381469723,0.654999732971195,2.4449996948242223,3.4899997711181676,6.009998321533207,0,0.20505050492076693,1.6923082566114784,29.6200008392334,-1.4727318125386124,29.8700008392334,-2.8181613261201277,29.61000061035156,0.20505050492076693
8153,2012-07-10,29.920000076293945,29.95000076293945,29.68000030517578,29.729999542236328,8705000.0,0.007407384097747771,1.1599871827150086,4.749904634751519,48.16414571157506,37.38866526354964,-0.4226394085304648,0.278525366796746,1.8699357132833896,3.064256597060208,25.445741330096254,0.2700004577636683,-0.9370332755868027,-0.0939999580383315,-2.010964182918663,1.8229642668419999,-1.0524820704784972,0.8644821544018342,0.7569353756540487,83.82344691402297,39.02359834877229,0.9584821124401653,7,-0.4250001907348633,0.4350004196166992,1.8474998474121094,3.0,5.64000129699707,1,0.2042111860769673,4.125002980234854,29.70000076293945,1.6923082566114784,29.6200008392334,-1.4727318125386124,29.8700008392334,0.2042111860769673
8154,2012-07-11,29.940000534057614,30.229999542236328,29.68000030517578,29.93000030517578,9287800.0,0.0006684644957442032,-1.1568587852064611,0.05263263564722318,59.68172056066961,39.918549955169794,-0.3457464323428887,0.1637463554672678,1.7230187299468653,3.006503271103899,25.13564944764014,0.5499992370605469,-0.9125626551504169,-0.008499526977541194,-1.835031836450689,1.8180327824956066,-0.9217656817141133,0.9047666277590309,0.6510575272782795,67.04553582459258,18.15318803471841,0.9132661547365738,7,-0.34500122070312145,0.4149999618530309,1.827499389648441,2.9799995422363317,5.579999923706058,2,0.2104208761533839,1.1599871827150086,29.920000076293945,4.125002980234854,29.70000076293945,1.6923082566114784,29.6200008392334,0.2104208761533839
8155,2012-07-12,30.10000038146973,30.229999542236328,29.81999969482422,29.81999969482422,9469200.0,0.005344016184305467,-1.9285631569267239,27.999427808516884,62.273915053469885,43.19429429047485,-0.4460514645105391,-0.060802597998009134,1.4463057234388152,2.801793153751216,24.65754220654537,0.4099998474121094,-0.7950434312237427,0.19050025939941762,-1.5848803929124209,1.9658809117112561,-0.6971900667565016,1.0781905855553369,0.40861538487854787,85.22735400641164,30.964859843342822,0.8876903261559194,7,-0.37500095367431996,0.2550001144409144,1.5999994277954066,2.819999694824215,5.7399997711181605,3,0.19900331213303724,-1.1568587852064611,29.940000534057614,1.1599871827150086,29.920000076293945,4.125002980234854,29.70000076293945,0.19900331213303724
8156,2012-07-13,30.57999992370605,30.649999618530273,30.11000061035156,30.170000076293945,6761000.0,0.01594682844362416,-1.0377367996775355,1.4642815784633307,62.849880924127746,45.994213740878166,-0.7650863410435029,-0.6605140853009992,0.8711398914043897,2.2878831773367843,24.95419984466059,0.5499992370605433,-0.6453221746155187,0.7249998092651317,-0.8817421093165123,2.331741727846776,-0.07837115002569206,1.5283707685559556,-2.0499992370605398,94.6154049303521,35.56097479637792,0.8033709592908224,7,-0.5799999237060511,-0.2249994277954066,1.0799999237060582,2.340000152587894,5.449998855590831,4,0.18279915824675386,-1.9285631569267239,30.10000038146973,-1.1568587852064611,29.940000534057614,1.1599871827150086,29.920000076293945,0.18279915824675386
8157,2012-07-16,30.5,30.57999992370605,30.270000457763672,30.540000915527344,5127600.0,-0.0026160864586540766,4.166703754331556,-0.09756324491296059,72.01167542583111,49.56074203184838,-0.6044217892310755,-0.7198052604617402,0.8630755962823535,2.3314068096807574,25.524841010482103,0.30999946594237926,-0.5312464436515469,0.7099998474121101,-0.6519798595985797,2.0719795544228,0.029009993906765175,1.390989700917455,-1.927599334716792,84.53611085439448,19.621368684343707,0.6809898535053452,7,-0.5,-0.14499950408935547,0.9474992752075266,2.4200000762939453,5.150001525878906,0,0.17934430231813514,-1.0377367996775355,30.57999992370605,-1.9285631569267239,30.10000038146973,-1.1568587852064611,29.940000534057614,0.17934430231813514
8158,2012-07-17,30.70000076293945,30.81999969482422,30.399999618530273,30.51000022888184,6600100.0,0.006557402063588569,-1.048772091422085,-4.749904634750919,72.8045491091112,53.13675940565393,-0.7517974284365252,-1.0741122014459528,0.5816441081694812,2.1008319182630295,26.37800021952271,0.4200000762939453,-0.3373675937235916,0.9730005264282191,-0.037577462323834965,1.9835785151802732,0.46771153205219207,1.4782895208042461,-2.0860481185913002,89.47377226914345,20.025649471809587,0.5052889943760279,7,-0.6150007247924769,-0.34500026702880504,0.6824989318847692,2.2199993133544957,4.849998474121097,1,0.16319212368167735,4.166703754331556,30.5,-1.0377367996775355,30.57999992370605,-1.9285631569267239,30.10000038146973,0.16319212368167735
8159,2012-07-18,30.96999931335449,31.209999084472656,30.60000038146973,30.60000038146973,8395100.0,0.008794740837302362,-2.2972998051406215,1.9473573257039958,72.33429965074059,57.22091222767429,-0.9036175307580265,-1.3436950668189134,0.23425240689158144,1.8032752692828673,25.561918362279616,0.6099987030029261,-0.19415905523931798,1.1989991188049274,0.05416355454002186,2.343834683069833,0.6265813366724764,1.7714169009373784,-2.267804786987295,82.7338218343485,10.044244699354977,0.5724177821324524,7,-0.6899995803832972,-0.6149988174438441,0.37250041961670277,1.9500007629394567,4.690000534057621,2,0.14820801297071018,-1.048772091422085,30.70000076293945,4.166703754331556,30.5,-1.0377367996775355,30.57999992370605,0.14820801297071018
8160,2012-07-19,34.61999893188477,35.0,34.0,34.200000762939446,56225400.0,0.11785597996304698,-1.4390252979651839,1.1351334632396755,91.39465715821949,63.72458032072164,-4.256599080838303,-4.814449198844375,-3.4690864608820924,-1.8482281706340373,24.84834765688982,4.030000686645511,0.016242644987990218,4.578498744964605,2.1523151783230006,7.00468231160621,3.365406961643803,5.791590528285408,-5.76733613203125,92.22901604201331,12.018083388710636,1.2130917833208021,7,-2.4449987411499094,-2.854998588562019,-3.292499065399177,-1.6999988555908274,1.0300025939941335,3,0.02599657867262395,-2.2972998051406215,30.96999931335449,-1.048772091422085,30.70000076293945,4.166703754331556,30.5,0.02599657867262395
8161,2012-07-20,34.59999847412109,34.59999847412109,34.09999847412109,34.470001220703125,16941600.0,-0.000577713991356199,6.692470215389068,0.30951861943684816,90.35369055135553,70.20761490501113,-3.8620310797175392,-4.601115239869383,-3.4985993367438724,-1.827787356646219,24.09621470390365,0.5200004577636861,0.2603698393030598,4.28599834442138,1.1585224556632667,7.413474233179489,2.722260400042323,5.849736288800436,-5.255548698255847,91.54330730252472,13.264025925954016,1.5637379443790553,7,-2.259998321533196,-2.8349981307983327,-3.272498607635491,-1.6799983978271413,1.000000000000007,4,0.03583820038010277,-1.4390252979651839,34.61999893188477,-2.2972998051406215,30.96999931335449,-1.048772091422085,30.70000076293945,0.03583820038010277
8162,2012-07-23,33.919998168945305,34.27000045776367,33.59999847412109,33.90999984741211,12241100.0,-0.019653188877577055,-1.1269868181239944,0.07691179059798933,80.66463907599017,73.81878083439058,-2.81667627970047,-3.7719018834586393,-2.8809034019289186,-1.1473046060837149,23.915200013668482,1.0,0.525835598982102,3.3884981155395444,-0.10476793851152877,6.8817641695906175,1.6418650885140096,5.135131142565083,-4.1231043751492855,76.52170127191103,0.8213978137164446,1.7466330270255368,7,-1.5799980163574148,-2.1549978256225515,-2.4624981880187917,-0.9999980926513601,1.4800033569336009,0,0.062205210031035296,6.692470215389068,34.59999847412109,-1.4390252979651839,34.61999893188477,-2.2972998051406215,30.96999931335449,0.062205210031035296
8163,2012-07-24,34.110000610351555,34.150001525878906,33.860000610351555,33.970001220703125,16297900.0,0.0056014873721368375,1.63635733111395,14.00228920260367,84.29877330759176,76.55400891738194,-2.6259721856031426,-3.7509738629373643,-3.1061743124908894,-1.3294876710385566,23.404943651862673,0.29000091552735086,0.865158142819066,3.3225005149841245,-0.4355094392592278,7.08051046922748,1.4434955378624466,5.201505492105802,-3.8968583200592164,79.77273939069724,2.3770316241214857,1.8790049771216777,7,-1.700000762939446,-2.3450002670288015,-2.6300005912780655,-1.19000053405761,1.1899986267089915,1,0.04514807645767083,-1.1269868181239944,33.919998168945305,6.692470215389068,34.59999847412109,-1.4390252979651839,34.61999893188477,0.04514807645767083
8164,2012-07-25,34.650001525878906,34.959999084472656,34.15999984741211,34.22999954223633,14505700.0,0.01583116112180516,-1.8571331257961459,3.0000272479565555,84.94151496417716,79.07263112968275,-2.712887511641295,-4.061301063453907,-3.663323106259,-1.8571723461455605,23.037553993915285,0.8499984741211009,1.248778403113171,3.5845013618469252,-0.4567143191952283,7.625717042889075,1.563893521325852,5.605109202368002,-4.0539106188099545,75.00013623903969,-1.3687847002488098,2.0206078405210754,7,-2.095001220703125,-2.8850011825561523,-3.087501049041748,-1.730001449584961,0.55999755859375,2,0.025973958774849093,1.63635733111395,34.110000610351555,-1.1269868181239944,33.919998168945305,6.692470215389068,34.59999847412109,0.025973958774849093
8165,2012-07-26,34.970001220703125,35.11999893188477,34.799999237060554,34.990001678466804,10021700.0,0.009235200021137757,1.2857532118965038,-0.047619912625696974,88.71200450697246,81.94620041666549,-2.53613102069351,-4.157338540113585,-3.9980730282723727,-2.172609951495886,23.099962828805026,0.4699974060058665,1.5271130415525604,3.627000999450683,-0.6911759352237539,7.945177934125116,1.4679125321134663,5.7860894667878995,-4.0215975861996895,90.13173249945378,9.921734474087813,2.1590884673372166,7,-2.2750015258789062,-3.145001411437981,-3.7025012969970703,-2.0500011444091797,0.7899971008300781,3,0.0197311582105546,-1.8571331257961459,34.650001525878906,1.63635733111395,34.110000610351555,-1.1269868181239944,33.919998168945305,0.0197311582105546
8166,2012-07-27,35.720001220703125,35.91999816894531,34.959999084472656,35.110000610351555,11304900.0,0.021446953783804235,-1.109879606962004,-30.499332443247198,89.70975596008549,83.91265380936042,-2.77183427565717,-4.617997215620733,-4.751188441769674,-2.9067744545533003,23.180623705543013,0.9599990844726562,1.7991838904860202,4.043000984191895,-0.5497807420698422,8.635782710453633,1.7466101210610248,6.339391847322762,-4.354438056461557,91.3794407521532,7.222878746914503,2.296390863130868,7,-2.560002326965332,-3.3500022888183594,-5.102500915527344,-3.435000419616699,-0.020000457763671875,4,-0.0019596778396425707,1.2857532118965038,34.970001220703125,-1.8571331257961459,34.650001525878906,1.63635733111395,34.110000610351555,-0.0019596778396425707
8167,2012-07-30,36.27000045776367,36.31999969482422,35.54999923706055,35.75,9134100.0,0.015397514509091659,1.4838767235385686,0.8524589138754685,90.1390579821798,85.83871035081249,-2.7013625736655626,-4.891911237016142,-5.268639844425344,-3.4363018706217474,23.680974102253042,0.7700004577636719,2.095111327513429,4.258500194549562,-0.6545381898738256,9.17153857897295,1.8019810023378682,6.715019386761256,-4.357905092957655,97.9675099321728,13.200035724170263,2.4565191922116933,7,-2.810000419616699,-3.700000762939453,-5.652500152587891,-3.984999656677246,-0.3899993896484375,0,-0.01847262131752092,-1.109879606962004,35.720001220703125,1.2857532118965038,34.970001220703125,-1.8571331257961459,34.650001525878906,-0.01847262131752092
8168,2012-07-31,36.36000061035156,36.459999084472656,36.06999969482422,36.13999938964844,9111300.0,0.0024813937538461506,-1.166659602424448,0.4230788981403367,90.22555708074358,87.82662784303504,-2.1278224249792004,-4.711542793743217,-5.306322007046511,-3.5049393161540436,24.679340135425026,0.3899993896484375,2.3910247418405675,4.02350034713745,-1.1436682515638097,9.19066894583871,1.4399160477868236,6.6070846464880795,-3.8307986393429942,95.65223881339656,8.286022752287977,2.5835842993506297,7,-1.3300018310546875,-3.720001220703125,-5.862500190734863,-4.074999809265137,-1.1599998474121094,1,-0.026402614641303,1.4838767235385686,36.27000045776367,-1.109879606962004,35.720001220703125,1.2857532118965038,34.970001220703125,-0.026402614641303
8169,2012-08-01,36.27000045776367,36.849998474121094,36.15999984741211,36.5,12178800.0,-0.0024752516797886814,-2.0666553638791165,-1.0454466638923567,89.00125605269575,87.56069438686575,-1.3487949798730696,-4.318416888472786,-5.165260536868651,-3.4050599408736275,25.978906852879557,0.6899986267089844,2.6985535566096033,3.6005002021789565,-1.68391765313185,8.88491805748976,0.9582912745235532,6.24270912983436,-3.1118709486008527,71.70740330669237,-15.271338806938033,2.642208927655402,8,-1.0450019836425781,-3.3850011825561523,-5.914999961853027,-3.984999656677246,-1.3300018310546875,2,-0.026743898772008223,-1.166659602424448,36.36000061035156,1.4838767235385686,36.27000045776367,-1.109879606962004,35.720001220703125,-0.026743898772008223
8170,2012-08-02,35.75,36.31999969482422,35.470001220703125,36.09000015258789,9577200.0,-0.014336930002777692,1.1249982118589514,1.4782644751463685,82.51571282872655,86.68980797324029,-0.7282281413367073,-3.51555964514651,-4.5959646341024225,-2.8804988385638666,26.763450989580374,0.8499984741210938,3.0128198568109887,2.7864997863769503,-2.4963952436514063,8.069394816405307,0.145052271362772,5.427947301391129,-1.9273340771446925,41.799003738000856,-42.38732740582717,2.6414475150141783,8,-0.5250015258789062,-2.845001220703125,-5.3949995040893555,-3.464999198913574,-0.6100006103515554,3,-0.015104920714051562,-2.0666553638791165,36.27000045776367,-1.166659602424448,36.36000061035156,1.4838767235385686,36.27000045776367,-0.015104920714051562
8171,2012-08-03,35.79999923706055,36.31999969482422,35.2400016784668,36.31999969482422,12213000.0,0.0013985800576377105,3.1538348677695045,1.529412424687812,83.45958276277442,87.00035727177188,-0.6594551069331658,-3.2452137589655763,-4.596360611727327,-2.9195328538205203,27.477473014722882,1.0799980163574219,3.3532405773000917,2.527499103546141,-2.653940935070999,7.708939142163285,-0.06322091576242883,5.118219122854711,-1.4324134549774001,34.78252628236872,-47.32056756899998,2.5907200193085713,8,-0.44499969482421875,-2.895000457763672,-5.444998741149902,-3.514998435974121,-0.6899986267089915,4,-0.0011173440329556028,1.1249982118589514,35.75,-2.0666553638791165,36.27000045776367,-1.166659602424448,36.36000061035156,-0.0011173440329556028
8172,2012-08-06,35.790000915527344,36.310001373291016,35.779998779296875,35.86000061035156,6545200.0,-0.0002792827303429446,-10.777316266847503,0.13461467923559403,82.92367693410827,86.84756878582927,-0.3981734784411799,-2.904489345205704,-4.534885340603747,-2.9004321699298643,28.16488128992735,0.5300025939941406,3.1910085011760714,2.213000774383545,-2.7974184221188665,7.22341997088596,-0.2922088238676608,4.718210372634751,-0.9755808488773638,34.16151128655068,-45.06733804801689,2.505209598251207,8,-0.2850017547607422,-2.755002021789551,-5.435000419616699,-3.505000114440918,-0.43000030517578125,0,-0.0025146731010237122,3.1538348677695045,35.79999923706055,1.1249982118589514,35.75,-2.0666553638791165,36.27000045776367,-0.0025146731010237122
8173,2012-08-07,36.02999877929688,36.18999862670898,35.810001373291016,35.880001068115234,8321400.0,0.006705723879023795,-1.6206969126951274,-2.1428337874660417,82.85714427261506,86.61597204232238,-0.37680305349586973,-2.807197871565421,-4.722779919857615,-3.1362265703446823,29.22273955984793,0.3999977111816335,3.0705486329674656,2.147498703002938,-2.6652557578932985,6.960253163899175,-0.2588785274451837,4.553875933451057,-0.8491745993021027,49.068240568083446,-28.489664237037125,2.406377230448119,8,-0.2049999237060618,-2.929999351501472,-5.9949984550476145,-3.7449979782104563,-0.00999832153321023,1,-0.004163133951251674,-10.777316266847503,35.790000915527344,3.1538348677695045,35.79999923706055,1.1249982118589514,35.75,-0.004163133951251674
8174,2012-08-08,36.2400016784668,36.29999923706055,35.68000030517578,36.02999877929688,5981700.0,0.005828556932690798,2.757591871178055,1.400040690724944,69.01410720905766,84.42731678699852,-0.3772137947008787,-2.657259669858682,-4.884902119303902,-3.3477876986661386,30.742724904408327,0.6199989318847656,3.0722457675607373,2.042501544952394,-2.500912116530287,6.585915206435075,-0.22920528578894306,4.314208375693735,-0.7587261255292788,92.59276265828373,16.192919230659015,2.27170683074134,8,-0.3350028991699219,-3.1400022506713867,-6.407501220703125,-3.955000877380371,-0.220001220703125,2,-0.02869759567768715,-1.6206969126951274,36.02999877929688,-10.777316266847503,35.790000915527344,3.1538348677695045,35.79999923706055,-0.02869759567768715
8175,2012-08-09,36.09000015258789,36.310001373291016,35.97999954223633,36.2400016784668,4419500.0,-0.004139114760804086,1.2758675120359897,-0.7142831192894104,66.97039397365171,81.90072101072809,-0.05770078190695216,-2.145493863310975,-4.666176318635898,-3.197837437181718,32.34749509942792,0.3300018310546875,3.0401217976434793,1.5930000305175795,-2.5884233940363117,5.774423455071471,-0.49771168175936964,3.6837117427945287,-0.4099998474121094,78.70370697419776,4.045110411127368,2.0907117122769456,8,-0.04500007629394531,-2.9900007247924805,-6.184999942779541,-3.804999351501465,-0.3899993896484375,3,-0.03186482463332552,2.757591871178055,36.2400016784668,-1.6206969126951274,36.02999877929688,-10.777316266847503,35.790000915527344,-0.03186482463332552
8176,2012-08-10,36.16999816894531,36.209999084472656,35.65999984741211,35.81999969482422,3870500.0,0.0022166255477746866,1.5581341707918597,-2.3332994252581254,79.68337013827522,80.7389779169609,-0.07504580697388974,-1.881706712954994,-4.66188598786249,-3.273430266636801,34.554701339652894,0.5499992370605469,2.960135061933073,1.39349813461304,-2.4162970444363054,5.203293313662385,-0.5113994549116327,3.2983957241377126,0.6800003051757812,78.46109604798292,3.8713570755890885,1.904897589524673,8,-0.12499809265136719,-3.0699987411499023,-6.264997959136963,-3.989996910095215,-0.5099983215332031,4,-0.028476605790408893,1.2758675120359897,36.09000015258789,2.757591871178055,36.2400016784668,-1.6206969126951274,36.02999877929688,-0.028476605790408893
8177,2012-08-13,35.970001220703125,36.15999984741211,35.68000030517578,36.09000015258789,3767000.0,-0.005529360198140654,2.692328007394692,-0.3428555858310627,74.4737217235225,78.98877398838079,0.08707824304244127,-1.31849948569851,-4.359166453007532,-3.065835244197899,36.881187747756016,0.48999786376953125,2.819615287829734,0.9200011253356948,-2.3433200300603048,4.183322280731694,-0.711659452362305,2.5516617030336946,0.8561972808837908,47.69240700963649,-25.157698996162317,1.6316605776979995,8,0.07499885559082031,-2.870001792907715,-6.080000877380371,-3.7899999618530273,-0.15999984741210938,0,-0.02390882905660241,1.5581341707918597,36.16999816894531,1.2758675120359897,36.09000015258789,2.757591871178055,36.2400016784668,-0.02390882905660241
8178,2012-08-14,35.709999084472656,36.18000030517578,35.61999893188477,36.11999893188477,5162500.0,-0.007228304904277283,1.1132023866932226,3.4166958069746594,65.05679786203353,76.32827863386277,0.2739947986716018,-0.6997950220874785,-4.01604305227027,-2.7971150549998214,39.688244108115214,0.5600013732910085,2.5716410281374635,0.40949907302856303,-2.138652326665351,2.9576504727224773,-0.8645766268183905,1.6835747728755166,1.09287544403076,13.043454223793885,-57.07537089140945,1.2740756998469556,8,0.07000160217285156,-2.4449996948242188,-5.794998645782471,-3.5299978256225586,-0.15999984741210938,1,-0.009801133662679873,2.692328007394692,35.970001220703125,1.5581341707918597,36.16999816894531,1.2758675120359897,36.09000015258789,-0.009801133662679873
8179,2012-08-15,35.560001373291016,35.849998474121094,35.349998474121094,35.439998626708984,5413700.0,-0.004200440073572009,-2.3332994252581254,-0.29268973473887416,58.80598646520478,73.69386459347146,0.34943456419490104,-0.19847017663632727,-3.7852099273186077,-2.6420571044708083,41.93831192956148,0.5,2.246350851556784,0.030001258850099077,-1.4988653736594202,1.5588678913596183,-0.7344320574046606,0.7944345751048587,1.1955581313476529,21.87523593433972,-43.82377166570338,0.7644333162547602,8,0.2199993133544922,-2.295001983642578,-5.635001182556152,-3.380000114440918,-0.45000076293946023,2,0.012935856769065168,1.1132023866932226,35.709999084472656,2.692328007394692,35.970001220703125,1.5581341707918597,36.16999816894531,0.012935856769065168
8180,2012-08-16,35.52000045776367,35.65999984741211,35.25,35.63999938964844,6380400.0,-0.0011248850951223188,4.125002980235081,-0.9999682115836989,46.212100413404066,69.55525544354143,0.3949078217017288,-0.09231954098212469,-3.675422143996414,-2.6101105319020235,40.99338548396524,0.4099998474121094,1.892204245917327,-0.054999732971189985,-1.5228521067727527,1.4128526408303728,-0.7889259198719714,0.6789264539295914,1.1512253850439436,28.125074505877024,-32.90757873304095,0.7339261869007803,8,0.26000022888183594,-2.1850013732910156,-5.5450005531311035,-3.339999198913574,0.14999771118164062,3,0.014076576395164908,-2.3332994252581254,35.560001373291016,1.1132023866932226,35.709999084472656,2.692328007394692,35.970001220703125,0.014076576395164908
8181,2012-08-17,35.84000015258789,36.25,35.75,35.81999969482422,6665900.0,0.009009000301245074,-5.250005960470162,-0.16667196490447278,41.07881715698534,64.90582657941664,0.09071904373387696,-0.3316627826977623,-3.92112246575644,-2.9432514351742327,40.20876383108632,0.7299995422363281,1.5508712640185038,0.20299987792968466,-1.1945183534028985,1.6005181092622678,-0.4957592377366069,0.9017589935959762,0.7175276227951173,59.00001525878906,2.5303432142392523,0.6987591156662912,8,-0.05999946594238281,-2.3600006103515625,-5.800000190734863,-3.794999122619629,0.22999954223632812,4,-0.003906232953470812,4.125002980235081,35.52000045776367,-2.3332994252581254,35.560001373291016,1.1132023866932226,35.709999084472656,-0.003906232953470812
8182,2012-08-20,36.02999877929688,36.02999877929688,35.709999084472656,35.72999954223633,3867900.0,0.005301300945872667,1.133336724183917,14.999618539004741,43.4262439587831,60.524615433435315,-0.0689014624422839,-0.3746910116324145,-4.038884862274848,-3.1446215044753103,40.06109490955031,0.31999969482422586,1.3024967308852027,0.28749847412110086,-0.8605679275574261,1.4355648757996278,-0.28653472671816616,0.8615316749603679,0.4229267740554832,77.99987792968821,25.39240553832113,0.5740332008392649,8,-0.2499980926513743,-2.4699993133544993,-5.85249853134156,-4.064997673034675,-0.20999908447266336,0,-0.010269190797124739,-5.250005960470162,35.84000015258789,4.125002980235081,35.52000045776367,-2.3332994252581254,35.560001373291016,-0.010269190797124739
8183,2012-08-21,35.650001525878906,36.0,35.61999893188477,36.0,5779800.0,-0.010546690710306783,1.1714441416893326,-1.1666645473849908,38.92855731804186,57.18177655665579,0.28108353984469403,0.1334361210521422,-3.591511883416729,-2.7652277471917444,39.84872045645573,0.4099998474121094,1.0233967524749374,-0.16949882507324077,-1.0261371541159008,0.6871395039694193,-0.5978179895945672,0.2588203394480857,0.7066899832052727,40.000152587890625,-9.77031461785414,0.42831916452132873,8,0.12999916076660156,-2.0250024795532227,-5.472501277923584,-4.110001564025872,0.9499969482421875,1,0.0044880740691122245,1.133336724183917,36.02999877929688,-5.250005960470162,35.84000015258789,4.125002980235081,35.52000045776367,0.0044880740691122245
8184,2012-08-22,35.54999923706055,35.79999923706055,35.5,35.65999984741211,5737600.0,-0.002805113170774143,-1.857148047229791,0.31428882833787464,45.79829171615372,54.82932075026713,0.30498875326167507,0.32076699084139193,-3.424873922755843,-2.659391066240403,39.059780187934756,0.2999992370605469,0.744574586215272,-0.31450099945068644,-0.9872944504738399,0.35829245157246703,-0.6508977249622632,0.021895726060890297,0.7181569512968977,29.999923706054688,-19.920525917433324,0.3363967255115754,8,0.20000076293945312,-1.8249998092651367,-5.329998970031738,-4.139998435974121,0.8899993896484304,2,0.0,1.1714441416893326,35.650001525878906,1.133336724183917,36.02999877929688,-5.250005960470162,35.84000015258789,0.0
8185,2012-08-23,35.65999984741211,35.79999923706055,35.52000045776367,35.56999969482422,4405200.0,0.0030942507092064364,-1.9473768747364828,-0.8181786655569427,47.13115394837643,51.212407840278374,0.14257096552447024,0.2794366700009334,-3.4536587034976236,-2.773556364782081,38.138011414429194,0.279998779296875,0.43989207393469343,-0.2390003204345703,-0.7756525936952556,0.297651952826115,-0.507326457064913,0.029325816195772347,0.5267038458767388,21.33331298828125,-29.241976710956095,0.26832613663034344,8,0.09000015258789062,-0.4350013732910156,-5.342499732971191,-4.249999046325684,1.2900009155273438,3,-0.01542342230549587,-1.857148047229791,35.54999923706055,1.1714441416893326,35.650001525878906,1.133336724183917,36.02999877929688,-0.01542342230549587
8186,2012-08-24,35.650001525878906,35.86999893188477,35.540000915527344,35.540000915527344,3475400.0,-0.00028037918048196,-4.999930642252869,1.2222269317170347,47.13115394837643,48.174344754151036,0.07940057470849382,0.2992653958528706,-3.386354226436211,-2.7628733138965273,36.773564286898555,0.329998016357429,0.3212639809538942,-0.2454986572265625,-0.7879480920060686,0.29695077755294363,-0.516723374616312,0.025726060163187014,0.46176587194683094,28.302239880232243,-23.34343865988844,0.27122471738975185,8,0.09999847412109375,-0.4250030517578125,-3.6800012588500977,-3.8850011825561523,1.2599983215332031,4,0.00056091563002858,-1.9473768747364828,35.65999984741211,-1.857148047229791,35.54999923706055,1.1714441416893326,35.650001525878906,0.00056091563002858
8187,2012-08-27,35.599998474121094,35.86000061035156,35.52000045776367,35.65999984741211,3579400.0,-0.00140261008745024,-2.090946923063585,-0.5454640033291719,40.444437662760286,45.43963806534288,0.07979002480207242,0.3125231567454989,-3.2826354328816905,-2.7036874269700064,35.12818313442483,0.3400001525878906,0.21337688748145212,-0.2620016098022475,-0.7896218421522718,0.2656186225477768,-0.5258117259772561,0.0018085063727610873,0.44282753187858503,19.99969482421875,-30.651281437382778,0.2638101161750113,8,0.15000152587890625,-0.375,-3.5474982261657715,-3.83499813079834,0.7600021362304688,0,0.01320228204629803,-4.999930642252869,35.650001525878906,-1.9473768747364828,35.65999984741211,-1.857148047229791,35.54999923706055,0.01320228204629803
8188,2012-08-28,35.400001525878906,35.5,35.34000015258789,35.470001220703125,5678900.0,-0.0056178920453485715,1.4615881213686248,1.1666348782503655,31.249946781425905,42.37785587825634,0.2583586258399748,0.46052303712870213,-3.0352972850786273,-2.488232516306212,33.19576391116347,0.2599983215332031,0.03889206323258776,-0.4139986038208008,-0.9252772901568207,0.09728008251521914,-0.6696379469888072,-0.15835926065279438,0.5793983996408016,11.32103990326466,-32.61906205034046,0.2556393431680093,8,0.34999847412109375,-0.045001983642578125,-3.347501277923584,-3.6350011825561523,0.9699974060058665,1,0.011864354543552169,-2.090946923063585,35.599998474121094,-4.999930642252869,35.650001525878906,-1.9473768747364828,35.65999984741211,0.011864354543552169
8189,2012-08-29,35.29999923706055,35.61999893188477,35.290000915527344,35.54999923706055,5002200.0,-0.0028249232911827793,-1.4444601429823352,3.571444141689373,31.963406689496964,40.794667686711115,0.35492523088203143,0.5102921928823037,-2.8278548810300492,-2.368726059058524,31.034710873937954,0.329998016357429,-0.10868241966171155,-0.4655008316040039,-0.9786733175881821,0.04767165438017429,-0.7220870745960966,-0.20891458861191126,0.6210486944175813,1.723854435916134,-36.25662614173611,0.25658624299208976,8,0.470001220703125,0.2049999237060547,-3.2124991416931152,-3.534998893737793,0.8300018310546804,2,0.03682717465035279,1.4615881213686248,35.400001525878906,-2.090946923063585,35.599998474121094,-4.999930642252869,35.650001525878906,0.03682717465035279
8190,2012-08-30,35.209999084472656,35.470001220703125,35.080001831054695,35.15999984741211,5162700.0,-0.002549579448528738,-2.7143635670041255,-0.1999969482421875,28.181808723878092,39.3616667496992,0.442903280173347,0.5879047321918804,-2.600875835415536,-2.2539585357691934,29.632157638494494,0.3899993896484304,-0.19638660920452367,-0.5285009384155259,-1.098755644874636,0.041753768043584216,-0.813628291645081,-0.24337358518597085,0.6573650124872188,16.455408922560462,-15.726891170890202,0.2851273532295535,8,0.3450012207031321,0.6149997711181641,-3.0499987602233887,-3.4449987411499023,0.7099990844726562,3,0.03493324550464827,-1.4444601429823352,35.29999923706055,1.4615881213686248,35.400001525878906,-2.090946923063585,35.599998474121094,0.03493324550464827
8191,2012-08-31,35.7599983215332,35.91999816894531,35.36999893188477,35.400001525878906,6063400.0,0.015620541078147587,-1.6190316164249736,7.20004577706569,45.882294862723235,39.63456129458143,-0.13369734109566167,0.036633280553971304,-3.0027466741719024,-2.789632203400515,28.69855385229276,0.7099990844726562,-0.2334061793113733,0.023498344421383877,-0.5461284149058443,0.593125103748612,-0.26131503524222666,0.3083117240849944,-0.6799964904785085,80.95231607629412,48.636256077650884,0.28481337966361314,8,-0.21999740600585938,0.14500045776367188,-3.4999985694885254,-3.9349985122680593,-0.15999984741210938,4,0.0332774747556317,-2.7143635670041255,35.209999084472656,-1.4444601429823352,35.29999923706055,1.4615881213686248,35.400001525878906,0.0332774747556317
8192,2012-09-04,35.70000076293945,35.86000061035156,35.36999893188477,35.63999938964844,5027500.0,-0.0016777841557565898,1.5789489534708254,0.16667196490447278,49.787269271163915,40.84108484492833,-0.14017345580283802,0.09438153017697459,-2.8058037367809945,-2.7188656088569374,27.71449695739628,0.49000167846678977,-0.21959713313741958,-0.03199920654297017,-0.6012682492771049,0.5372698361911645,-0.3166337279100375,0.2526353148240972,-0.6199989318847585,73.80971843778362,37.442448472032765,0.284634521367068,9,-0.20000076293945312,0.2649993896484375,-2.935001850128174,-3.475001335144043,-0.06999969482421875,1,0.033893531053611925,-1.6190316164249736,35.7599983215332,-2.7143635670041255,35.209999084472656,-1.4444601429823352,35.29999923706055,0.033893531053611925
8193,2012-09-05,35.880001068115234,36.18999862670898,35.529998779296875,35.68000030517578,9373800.0,0.005042025247311566,-1.6399792482051703,3.333269756500731,56.72269042253427,42.054906923415054,-0.317506530271892,-0.10269777485592613,-2.825245535058997,-2.88294906852893,26.829489031114285,0.6599998474121023,-0.2106695125663265,0.15550098419189595,-0.40104767981758727,0.7120496482013792,-0.12277334781284566,0.43377531619663756,-0.7831993103027273,72.07221139669902,32.472587613022654,0.2782743320047423,9,-0.24500083923339844,0.08499908447265625,-2.8650012016296387,-3.455000877380371,0.21999740600585938,2,0.013377913264971397,1.5789489534708254,35.70000076293945,-1.6190316164249736,35.7599983215332,-2.7143635670041255,35.209999084472656,0.013377913264971397
8194,2012-09-06,35.20000076293945,35.5,34.630001068115234,34.68000030517578,13748000.0,-0.018952070371593854,-1.8064530022334475,2.5999923706345727,44.70198591844626,41.78499936453393,0.34377727048823914,0.5221650359533001,-1.9925018217511905,-2.1949759273590104,25.4867118236213,1.25,-0.2413624675238566,-0.4724992752075181,-1.0205240579206176,0.0755255075055814,-0.7465116665640679,-0.19848688385096835,0.9899978637695241,36.538499158809195,-4.3261679977943075,0.274012391356549,9,0.20999908447265625,0.5399990081787109,-1.3650016784667969,-2.705000877380371,0.7399978637695312,3,0.03323858362461052,-1.6399792482051703,35.880001068115234,1.5789489534708254,35.70000076293945,-1.6190316164249736,35.7599983215332,0.03323858362461052
8195,2012-09-07,34.939998626708984,35.31999969482422,34.81999969482422,35.18000030517578,9273100.0,-0.007386424164632754,-1.0833353201567206,-0.4615412830576239,34.79726682011385,40.414567461393645,0.5485975697163354,0.7289691207180198,-1.5902667982387655,-1.9566937736147167,24.063796726122444,0.5,-0.2354645358230414,-0.6750013351440458,-1.277225251962875,-0.07277741832521656,-0.9761132935534604,-0.3738893767346312,1.249999999999993,19.871669470636657,-17.92656179465246,0.3011119584094163,9,0.470001220703125,0.5350017547607422,-0.8849997520446777,-2.2499990463256836,1.2299995422363281,4,0.03405845701712695,-1.8064530022334475,35.20000076293945,-1.6399792482051703,35.880001068115234,1.5789489534708254,35.70000076293945,0.03405845701712695
8196,2012-09-10,35.139999389648445,35.29999923706055,34.84000015258789,34.919998168945305,4373200.0,0.005724120515178788,-1.4210653121047243,-0.9166653421283275,35.01685145035509,39.81150232668195,0.30021600943047844,0.4720491516655372,-1.6305277305736254,-2.184497553423064,23.08447276029423,0.45999908447265625,-0.2449905745482326,-0.4235006332397404,-1.0015659141821232,0.15456464770264233,-0.7125332737109318,-0.13446799276854904,1.0187992858886545,32.69225126178706,-0.019885238987619402,0.2890326404711902,9,0.27000045776366477,0.33500099182128196,-1.0750007629394602,-2.449999809265144,1.2299995422363281,0,0.022196892226658438,-1.0833353201567206,34.939998626708984,-1.8064530022334475,35.20000076293945,-1.6399792482051703,35.880001068115234,0.022196892226658438
8197,2012-09-11,35.110000610351555,35.279998779296875,35.029998779296875,35.169998168945305,4000500.0,-0.0008536932219107563,-1.2727146622279177,-0.2727146622277532,39.69464981989402,40.74980266428952,0.2831783138094792,0.4577863037178034,-1.4552526652603106,-2.184674595853515,22.052224910452722,0.25,-0.26954674706419723,-0.41049938201904723,-0.9891904492703176,0.16819168523222316,-0.6998449156446824,-0.12115384839341203,1.0182221130371047,30.7692495794042,-0.9788253658217627,0.2893455336256349,9,0.299999237060554,0.3600006103515696,-0.9800014495849538,-2.4200010299682546,0.7200012207031321,1,0.013956076765919256,-1.4210653121047243,35.139999389648445,-1.0833353201567206,34.939998626708984,-1.8064530022334475,35.20000076293945,0.013956076765919256
8198,2012-09-12,35.36000061035156,35.4900016784668,35.110000610351555,35.209999084472656,3969600.0,0.00712047837237284,-1.1714441416893258,-2.5001271617497456,46.57042246732378,42.37280441738139,0.030069614806265577,0.18996022239765864,-1.5631027151353791,-2.468493163113763,21.187043116613427,0.3800010681152415,-0.2901600242292588,-0.14299945831298544,-0.7187225492589135,0.43272363263294267,-0.4308610037859495,0.14486208715997861,0.7382576799316283,83.90809637603314,49.79335000131192,0.287861545472963,9,0.049999237060546875,0.1100006103515625,-1.0900015830993652,-2.6700010299682617,0.75,2,0.0076357594203386725,-1.2727146622279177,35.110000610351555,-1.4210653121047243,35.139999389648445,-1.0833353201567206,34.939998626708984,0.0076357594203386725
8199,2012-09-13,36.02000045776367,36.02000045776367,35.279998779296875,35.380001068115234,5766600.0,0.01866515373359179,1.3125074505877024,4.2666191953613755,55.4216964373941,45.39945860777206,-0.577821616308583,-0.45725434214237737,-2.062293052220852,-3.150354474313403,21.007406469731205,0.7400016784667969,-0.27405492509107177,0.4940004348754883,-0.12633587689730064,1.1143367466482772,0.18383227898909382,0.8041685907618827,0.04889268807615821,100.0,61.613623306359614,0.31016815588639324,9,-0.6100006103515625,-0.5499992370605469,-1.5575013160705566,-3.330000877380371,-0.22999954223632812,3,0.0022209332409983684,-1.1714441416893258,35.36000061035156,-1.2727146622279177,35.110000610351555,-1.4210653121047243,35.139999389648445,0.0022209332409983684
8200,2012-09-14,36.02000045776367,36.11999893188477,35.70000076293945,36.0,7629800.0,0.0,2.8182101922975065,0.031250745058770235,55.589105413525644,46.477993113416765,-0.5038220651249361,-0.4404574520616791,-1.9065498650125363,-3.1698831386399178,21.033964127528005,0.4199981689453196,-0.21523247203035112,0.4690004348754897,-0.1894477964698993,1.1274486662208787,0.1397763192027952,0.7982245505481842,-1.3899993896484375,92.18761175881502,50.35587876230285,0.3292241156726945,9,-0.6100006103515625,-0.5499992370605469,-1.5175013542175293,-3.330000877380371,0.3100013732910156,4,-0.0022210391459738243,1.3125074505877024,36.02000045776367,-1.1714441416893258,35.36000061035156,-1.2727146622279177,35.110000610351555,-0.0022210391459738243
8201,2012-09-17,35.70000076293945,36.0099983215332,35.36000061035156,36.0099983215332,6599700.0,-0.008883944773944275,3.1935666469777515,-15.499523173755483,51.396680785316605,46.65681661498928,-0.21593601109015736,-0.1385894886650405,-1.4232548399787746,-2.872429139555024,20.210155519752213,0.6599998474121094,-0.15569677346498167,0.15600070953369283,-0.4924114405169462,0.8044128595843318,-0.16820536549163023,0.4802067845590159,-1.040199737548825,61.468063288968125,16.177646838952924,0.3242060750253209,9,-0.29000091552734375,-0.26000022888183594,-1.1275010108947754,-3.0100011825561523,-0.3100013732910156,0,0.013165193164190958,2.8182101922975065,36.02000045776367,1.3125074505877024,36.02000045776367,-1.1714441416893258,35.36000061035156,0.013165193164190958
8202,2012-09-18,35.65999984741211,35.720001220703125,35.43000030517578,35.59000015258789,5818200.0,-0.0011204738003498527,2.052601991647928,-0.2258072455207718,53.80114284694481,46.33220021770156,-0.203618607696896,-0.13463187081967476,-1.2196356436363942,-2.856872457316868,19.411980911964317,0.29000091552734375,-0.0749974894951464,0.13449974060058878,-0.47550426848805927,0.7445037496892368,-0.1705022639437317,0.43950174514490925,-0.9709948638915975,54.45546050270988,4.667048271932906,0.3050020045443234,9,-0.2849998474121094,-0.2199993133544922,-1.0875000953674316,-2.9700002670288086,-0.20999908447265625,1,0.019910238012078585,3.1935666469777515,35.70000076293945,2.8182101922975065,36.02000045776367,1.3125074505877024,36.02000045776367,0.019910238012078585
8203,2012-09-19,35.810001373291016,35.97999954223633,35.599998474121094,35.70000076293945,7142800.0,0.004206436526100976,-1.451578766027613,1.5714441416893732,57.348731366254725,47.73739415634695,-0.40744052941542463,-0.2867329572749995,-1.2079947238607929,-3.0351649097650366,18.870833012315067,0.3800010681152344,-0.07598470543565128,0.27650127410888814,-0.3444756476531694,0.8974781958709457,-0.03398718677213708,0.5869897349899134,-1.09237651080322,63.0955354426178,6.928728426422197,0.31048846088102744,9,-0.34000205993652344,-0.37000083923339844,-1.237501621246338,-3.120001792907715,-0.4799995422363281,2,0.0005585159730987499,2.052601991647928,35.65999984741211,3.1935666469777515,35.70000076293945,2.8182101922975065,36.02000045776367,0.0005585159730987499
8204,2012-09-20,35.54999923706055,35.790000915527344,35.2599983215332,35.709999084472656,6450900.0,-0.007260601124254418,2.3124798836530096,-1.4545359966708282,54.6703276549588,49.945512026885275,-0.10344878058175766,-0.028175387829278975,-0.7866834456261103,-2.7955129053598142,18.27599950649063,0.5500030517578125,-0.09259741363710106,0.01649913787841939,-0.6044777838836382,0.6374760596404769,-0.29398932300260583,0.3269875987594446,-0.8043268931848147,33.72101275704804,-26.334302201171532,0.31048846088102744,9,-0.06999969482421875,-0.10999870300292969,-1.0274991989135742,-2.859999656677246,-0.3600006103515625,3,0.01575250028999209,-1.451578766027613,35.810001373291016,2.052601991647928,35.65999984741211,3.1935666469777515,35.70000076293945,0.01575250028999209
8205,2012-09-21,35.110000610351555,35.630001068115234,35.110000610351555,35.630001068115234,8011500.0,-0.01237689553169663,1.0000000000000273,3.2500059604702063,40.79324031818658,50.58733301219989,0.4058836165440596,0.38842051057073235,-0.19232071678533913,-2.3732007465809843,17.546957416269326,0.520000457763679,-0.157885864768474,-0.3959995269775476,-1.0416136002546992,0.249614546299604,-0.7188065636161269,-0.07319249033896824,-0.33684173471564094,0.0,-55.040354984704955,0.32280703663857696,9,0.4649982452392649,0.3299999237060618,-0.5875005722045827,-2.4200010299682546,0.11999893188477273,4,0.01936770986484415,2.3124798836530096,35.54999923706055,-1.451578766027613,35.810001373291016,2.052601991647928,35.65999984741211,0.01936770986484415
8206,2012-09-24,35.66999816894531,35.7400016784668,35.150001525878906,35.150001525878906,7073200.0,0.015949802018193404,-1.2692460055460189,-0.9999926640501642,49.627759619325644,51.69101187880341,-0.07937447608105686,-0.1791892642577153,-0.6037384866685258,-2.9387067012373222,16.75748222339569,0.6300010681152415,-0.12050396430840493,0.16299819946289062,-0.4836160166614931,0.8096124155872744,-0.1603089085993048,0.48630530752508605,-0.8699024921844227,64.3676144958677,11.218082606882973,0.32330710806219337,9,-0.05499839782714844,-0.2299976348876953,-1.1124982833862305,-2.9799985885620117,-0.1699981689453125,0,0.018503047266315242,1.0000000000000273,35.110000610351555,2.3124798836530096,35.54999923706055,-1.451578766027613,35.810001373291016,0.018503047266315242
8207,2012-09-25,36.06999969482422,36.33000183105469,35.7400016784668,35.900001525878906,9394000.0,0.011213948595802048,-1.4081743869209808,0.32692166615314644,52.235275954952485,52.320440044095484,-0.3675290280128962,-0.5714738448607903,-0.8448697465507422,-3.336996718112836,16.28047770268078,0.660003662109375,-0.011482760199498898,0.5394996643066392,-0.1538214275319305,1.232820756145209,0.19283911838735435,0.8861602102259241,-1.2435059529608523,78.68837081321772,26.778570723383837,0.3466605459192843,9,-0.34999847412109375,-0.5899982452392578,-1.4399995803833008,-3.380000114440918,-1.1800003051757741,1,-0.018852240391711406,-1.2692460055460189,35.66999816894531,1.0000000000000273,35.110000610351555,2.3124798836530096,35.54999923706055,-0.018852240391711406
8208,2012-09-26,35.81999969482422,36.400001525878906,35.779998779296875,36.2400016784668,5966600.0,-0.006930967621712303,-1.479992065490223,-2.470626514675523,58.115161809922306,52.6197139743764,-0.05075342407007355,-0.3039805572579013,-0.44207655048278127,-3.083687835006266,16.188531043851167,0.6200027465820312,0.08447814507700713,0.2684997558593736,-0.43356598115404665,0.9705654928727938,-0.08253311264734009,0.6195326243660872,-0.9333656293932009,55.03864965726917,1.135553591291142,0.3510328685067119,9,-0.06499862670898438,-0.30499839782714844,-1.1499996185302734,-3.130000114440918,-1.7399978637695241,2,-0.010329395171330136,-1.4081743869209808,36.06999969482422,-1.2692460055460189,35.66999816894531,1.0000000000000273,35.110000610351555,-0.010329395171330136
8209,2012-09-27,36.599998474121094,36.77000045776367,35.90999984741211,36.02000045776367,8400900.0,0.02177551049531634,-1.150003576282097,-1.3809411358661592,69.12442153282247,54.1236379876316,-0.8267712404622856,-1.034639534613973,-1.0657724070019725,-3.8545310827771857,16.09531988739868,0.9500007629394531,0.18875312703708147,0.9834985733032227,0.15089275957361536,1.81610438703283,0.5671956664384226,1.3998014801680227,-1.6225623610632027,89.75891570667278,30.247730769198313,0.41630290686480287,9,-0.6599979400634766,-0.8999977111816406,-1.897498607635498,-3.909998893737793,-2.6599998474121094,3,-0.03469936327905554,-1.479992065490223,35.81999969482422,-1.4081743869209808,36.06999969482422,-1.2692460055460189,35.66999816894531,-0.03469936327905554
8210,2012-09-28,36.43999862670898,36.900001525878906,35.560001373291016,36.27000045776367,11185400.0,-0.004371580712639878,1.458706927325032,0.2931012937129505,65.11627288042487,55.6480371093103,-0.6715500239046435,-0.8197979327596059,-0.86577462105857,-3.694516071026861,16.18391596979461,1.3400001525878906,0.25760002822088524,0.7619987487792912,-0.12416583011082594,1.6481633276694083,0.3189164593342326,1.2050810382243498,-1.3191573660746272,73.71412004743263,10.363948922920606,0.44308228944505756,9,-0.4349975585937429,-0.674997329711907,-1.7024989128112722,-3.7499990463256765,-2.999999999999993,4,-0.03430296506882402,-1.150003576282097,36.599998474121094,-1.479992065490223,35.81999969482422,-1.4081743869209808,36.06999969482422,-0.03430296506882402
8211,2012-10-01,36.95000076293945,37.060001373291016,36.45000076293945,36.47999954223633,8782500.0,0.013995668371311831,-1.301894397420395,2.7647428417557927,69.246853075977,57.364227134758316,-1.10141884614022,-1.3028761051165816,-1.3283831053507882,-4.198982510066415,15.720554429500321,0.6200027465820384,0.25963811107297374,1.212500762939456,0.15912787396131023,2.2658736519176017,0.6858143184503831,1.7391872074285288,-1.651243475780646,92.6666259765625,24.154400194358402,0.5266864444890735,10,-0.8649997711181641,-1.1049995422363281,-1.4625015258789062,-4.260001182556152,-4.180000305175781,0,-0.04654942314448529,1.458706927325032,36.43999862670898,-1.150003576282097,36.599998474121094,-1.479992065490223,35.81999969482422,-0.04654942314448529
8212,2012-10-02,36.90999984741211,37.349998474121094,36.58000183105469,37.16999816894531,5779800.0,-0.0010825687334616863,1.4838644180423186,-0.5531864813973119,66.95840313723122,58.43196844264459,-0.9671665538404994,-1.2306745014319205,-1.2185544013973697,-4.155538342021245,15.36606441202143,0.7699966430664062,0.26159875769582186,1.1119998931884751,-0.06414173948770951,2.28814152586466,0.5239290768503793,1.700070709526571,-1.3998932699174347,75.4190313210595,8.488518467632346,0.5880708163380929,10,-0.6800003051757812,-0.9200000762939453,-1.4225006103515625,-4.220000267028809,-4.25,1,-0.03820102555516458,-1.301894397420395,36.95000076293945,1.458706927325032,36.43999862670898,-1.150003576282097,36.599998474121094,-0.03820102555516458
8213,2012-10-03,36.36000061035156,36.900001525878906,36.16999816894531,36.349998474121094,10526900.0,-0.014901090201416278,-2.9459348000907273,-0.03847000308112153,53.811658425728474,58.33656075050789,-0.36983774666676084,-0.6776126558665965,-0.6098040010815282,-3.592325763112669,14.26479975239079,0.7400016784667969,0.29367829432305825,0.5380006790161147,-0.6644808772336361,1.7404822352658655,-0.06324009910876072,1.1392414571409901,-0.5923091673291907,44.692767194402826,-17.308857818577202,0.6012407781248759,10,-0.13000106811523438,-0.37000083923339844,-0.8725013732910156,-3.6700010299682617,-3.6000022888183665,2,-0.040429075798327,1.4838644180423186,36.90999984741211,-1.301894397420395,36.95000076293945,1.458706927325032,36.43999862670898,-0.040429075798327
8214,2012-10-04,36.36999893188477,36.709999084472656,36.18000030517578,36.5,6591300.0,0.00027498133568126804,-1.0784334258338133,-12.997330282226597,53.9149706771897,59.79453079039712,-0.28081782804163424,-0.6276429710324933,-0.5771321631824478,-3.5826912194237295,14.862476903827782,0.529998779296875,0.3231760910224182,0.4894990921020579,-0.6993344047762875,1.6783325889804033,-0.1049176563371148,1.0839158405412306,-0.3807845045085827,45.2513335478664,-12.397760931046214,0.5944167484391741,10,-0.11999893188477273,-0.37999916076660867,-0.8174991607666087,-3.679999351501472,-3.829998016357429,3,-0.06296390343917468,-2.9459348000907273,36.36000061035156,1.4838644180423186,36.90999984741211,-1.301894397420395,36.95000076293945,-0.06296390343917468
8215,2012-10-05,36.13000106811523,36.63999938964844,35.90999984741211,36.54999923706055,7460100.0,-0.006598786659824274,1.4333379957529595,3.2307286011915806,54.89749846195542,60.380057328467096,0.1330773821319653,-0.309805918543681,-0.30668929478706985,-3.3247358054567684,15.307617805372493,0.7299995422363281,0.32321144917424505,0.19000110626220135,-0.9169337024770883,1.296935915001491,-0.363466298107447,0.7434685106318497,1.2199974060058665,15.277877118946648,-40.157787490549325,0.5534674043696449,10,0.3249988555908274,-0.1400012969970632,-0.49250125885009055,-3.4400014877319265,-3.8700027465820312,4,-0.060614513608163834,-1.0784334258338133,36.36999893188477,-2.9459348000907273,36.36000061035156,1.4838644180423186,36.90999984741211,-0.060614513608163834
8216,2012-10-08,35.91999816894531,36.2400016784668,35.880001068115234,36.13999938964844,5111400.0,-0.005812424383104808,-1.4000406907250578,0.523814713896449,52.85085793017598,60.44845532571415,0.4271964011689562,-0.04044492655129517,-0.09223237380844296,-3.096217452688826,15.756521898688923,0.3600006103515625,0.3512664051185723,-0.05900173187255575,-1.100273872619077,0.9822704088739656,-0.5796378022458128,0.46163433850070135,1.4012003326416007,2.720896014283082,-50.65604324112142,0.5206360703732592,10,0.5350017547607422,0.07000160217285156,-0.22999858856201172,-3.2299985885620117,-3.6899986267089844,0,-0.06904230703386882,1.4333379957529595,36.13000106811523,-1.0784334258338133,36.36999893188477,-2.9459348000907273,36.36000061035156,-0.06904230703386882
8217,2012-10-09,35.599998474121094,36.09000015258789,35.599998474121094,35.959999084472656,4273100.0,-0.008908677926962594,-1.7222269317170347,1.6363573311138855,47.78009598843818,59.30011467888258,0.7526660994611731,0.3353394112361059,0.21086391868470855,-2.744845041893157,16.043333063037096,0.4900016784667969,0.4734891678583324,-0.40350131988525106,-1.3797081419085373,0.5727055021380352,-0.8916047308968942,0.08460209112639205,1.663552130126952,0.0,-49.99343854369012,0.48810341101164356,10,0.8550014495849609,0.3900012969970703,0.12250137329101562,-2.909998893737793,-3.4399986267089844,1,-0.07949432970944226,-1.4000406907250578,35.91999816894531,1.4333379957529595,36.13000106811523,-1.0784334258338133,36.36999893188477,-0.07949432970944226
8218,2012-10-10,35.630001068115234,35.959999084472656,35.5099983215332,35.58000183105469,5886400.0,0.0008427695303401261,-3.7366941717360316,-0.13888653414148264,50.88890923394096,57.273946645673526,0.774304278255272,0.34425167702768533,0.1610566257662498,-2.7340403290744746,15.941780841540554,0.4500007629394531,0.5238761128926299,-0.3869987487792983,-1.3327280906660235,0.5587305931074269,-0.8598634197226644,0.08586592216406785,1.533736408325197,10.000222523865684,-40.31446152796423,0.47286467094336365,10,0.7999973297119141,0.3599987030029297,0.10249900817871094,-2.795001983642578,-2.979999542236328,2,-0.08335675362527384,-1.7222269317170347,35.599998474121094,-1.4000406907250578,35.91999816894531,1.4333379957529595,36.13000106811523,-0.08335675362527384
8219,2012-10-11,36.099998474121094,36.18000030517578,35.68000030517578,35.77000045776367,7444100.0,0.013191057870229894,1.040809335855696,6.600061036087586,60.927131683721925,56.80848651270653,0.25247344307834396,-0.12590015182910008,-0.32079098041432275,-3.160721833008793,15.190891200013908,0.5499992370605469,0.5452666679213252,0.07899875640869425,-0.8674604325383442,1.0254579453557326,-0.3942308380648285,0.552228350882217,0.9314398699267628,52.21235353095472,-4.282280780407518,0.47322959447352025,10,0.3299999237060547,-0.10999870300292969,-0.29999828338623047,-3.2649993896484375,-3.3799972534179688,3,-0.09252078376075923,-3.7366941717360316,35.630001068115234,-1.7222269317170347,35.599998474121094,-1.4000406907250578,35.91999816894531,-0.09252078376075923
8220,2012-10-12,35.939998626708984,36.63999938964844,35.849998474121094,36.18999862670898,6295100.0,-0.004432128924515277,-2.674420255140966,-0.7575803114198636,53.26876982972412,55.033143929789546,0.37335147806021496,0.02930113623369124,-0.157981137110923,-2.9563000022761585,14.527613311463572,0.7900009155273438,0.5574493802174487,-0.07700099945068217,-1.0241539517184748,0.8701519528171104,-0.5505774755845749,0.3965754766832106,0.969724515537699,38.05308838273868,-16.725004380816557,0.47357647613389536,10,0.48999977111816406,0.14500045776367188,-0.36499881744384766,-3.104999542236328,-3.30999755859375,4,-0.09460205456588178,1.040809335855696,36.099998474121094,-3.7366941717360316,35.630001068115234,-1.7222269317170347,35.599998474121094,-0.09460205456588178
8221,2012-10-15,36.16999816894531,36.22000122070313,35.77000045776367,36.04999923706055,4810500.0,0.006399542321223306,3.09082239522807,-0.47999572753907616,51.26260728838539,53.289166613251126,0.023549415902003545,-0.17252757865362867,-0.38405200411161644,-3.140727844893142,14.47692268055875,0.45000076293946023,0.4506629920502263,0.1294986724853544,-0.807809263538104,1.0668066085088128,-0.3391552955263748,0.5981526404970836,0.6277469876442936,58.40701093432988,6.378562135615105,0.46865396801172815,10,0.03500175476074219,-0.07499885559082031,-0.7274980545043945,-3.284998893737793,-3.079998016357422,0,-0.10810063713990314,-2.674420255140966,35.939998626708984,1.040809335855696,36.099998474121094,-3.7366941717360316,35.630001068115234,-0.10810063713990314
8222,2012-10-16,36.36999893188477,36.56999969482422,36.20000076293945,36.36999893188477,4463800.0,0.005529465663926203,-1.1764877479579021,0.0,57.03323860005486,53.64711996595406,-0.2917908179736415,-0.33371968634291704,-0.5773967396026976,-3.293052235212933,14.61107929485597,0.40000152587890625,0.37781369515820984,0.29399948120117614,-0.6363857534365849,1.2243847158389372,-0.17119313611770792,0.7591920985200602,0.3247264779003203,76.10617676547798,23.448142802256456,0.46519261731888056,10,-0.26000022888184304,-0.18000030517578836,-0.9274988174438548,-3.4650001525878977,-3.299999237060554,1,-0.11383006629727999,3.09082239522807,36.16999816894531,-2.674420255140966,35.939998626708984,1.040809335855696,36.099998474121094,-0.11383006629727999
8223,2012-10-17,35.83000183105469,36.63000106811523,35.7599983215332,36.4900016784668,8356200.0,-0.014847322427515408,-1.1749881983816108,-100.0,39.509577285597395,52.046520700221585,0.18452446115515642,0.21908523960233595,-0.04461822414386063,-2.7096315195732217,14.053574529148932,0.8700027465820241,0.21217797059866683,-0.246997642517087,-1.1762213257146996,0.6822260406805256,-0.7116094841158898,0.21761419908171575,-0.3200035095214844,15.625173847046389,-31.0039223283868,0.4646118415988047,10,0.2449970245361328,0.3999977111816406,-0.3900012969970703,-2.9250030517578125,-2.8000030517578125,2,-0.10242818297769951,-1.1764877479579021,36.36999893188477,3.09082239522807,36.16999816894531,-2.674420255140966,35.939998626708984,-0.10242818297769951
8224,2012-10-18,36.11000061035156,36.27000045776367,35.810001373291016,35.86999893188477,7150300.0,0.007814645966726985,-1.5555732163482425,-0.36363899083893386,45.646460833899624,51.0186276304376,-0.15224362753989595,-0.017716888206763315,-0.33550086702027215,-2.9479697717431392,14.165972096536168,0.45999908447265625,0.0621718777905329,0.005001068115234375,-0.8904963064807419,0.9004984427112106,-0.44274761918275374,0.4527497554132225,-0.5776022338867222,39.77293909062929,-3.2883905022399134,0.44774868729798784,10,-0.03500175476074219,0.11999893188476562,-0.6700000762939453,-3.0750017166137695,-2.7900009155273438,3,-0.09581830589836071,-1.1749881983816108,35.83000183105469,-1.1764877479579021,36.36999893188477,3.09082239522807,36.16999816894531,-0.09581830589836071
8225,2012-10-19,35.790000915527344,36.13000106811523,35.63999938964844,36.11000061035156,7261000.0,-0.00886180253158142,1.7222269317171026,-1.3333227370261858,33.88886710740627,48.911739761240966,0.12790578055690816,0.37506874719372263,-0.02549212452113636,-2.577049395644636,14.462401761690428,0.49000167846678977,0.0123424885632204,-0.34899864196777486,-1.129710879834981,0.43171359589943137,-0.739354760901378,0.041357476965828255,-0.23565048522949894,15.151643592282873,-20.741232171477684,0.39035611893360156,10,0.28499794006347656,0.4399986267089844,-0.35000038146972656,-2.6900014877319336,-2.0400009155273438,4,-0.08577813960022318,-1.5555732163482425,36.11000061035156,-1.1749881983816108,35.83000183105469,-1.1764877479579021,36.36999893188477,-0.08577813960022318
8226,2012-10-22,36.33000183105469,36.34000015258789,35.58000183105469,35.65999984741211,7747200.0,0.015088038606142273,1.202898069980484,-2.0937581956464726,42.92684424570781,48.37248956760426,-0.38869539258231356,-0.11905512620190706,-0.5719940960889787,-3.0559260655641367,14.715970009229812,0.7599983215332031,-0.03003772094344015,0.1580020904541044,-0.5945261977405565,0.9105303786487653,-0.2182620536432225,0.5342662345514313,-0.7541383880004986,71.42862332925269,38.861059053046844,0.3762641440973299,10,-0.2550029754638672,-0.10000228881835938,-0.8900012969970703,-3.2300024032592773,-2.420001983642578,0,-0.10184422175769647,1.7222269317171026,35.790000915527344,-1.5555732163482425,36.11000061035156,-1.1749881983816108,35.83000183105469,-0.10184422175769647
8227,2012-10-23,35.38999938964844,36.040000915527344,35.33000183105469,35.9900016784668,5668800.0,-0.025873999285151217,1.0285666018168838,-0.8955231528664234,39.19819953000196,47.07352182272215,0.5793062786322949,0.8088621261278703,0.3568978269253975,-2.05022428129314,13.915408429278099,1.0,-0.08621635295344987,-0.7480003356933622,-1.5774478290769522,0.08144715769022781,-1.1627240823851537,-0.33327658900157076,1.2400016784667898,4.615199523456026,-25.327282679929766,0.4147237466917943,10,0.595001220703125,0.8400001525878906,0.03500080108642578,-2.2899999618530273,-1.1100006103515625,1,-0.06499008976341758,1.202898069980484,36.33000183105469,1.7222269317171026,35.790000915527344,-1.5555732163482425,36.11000061035156,-0.06499008976341758
8228,2012-10-24,35.45000076293945,35.689998626708984,35.310001373291016,35.47999954223633,5668400.0,0.0016954330128799988,-1.4516144910415436,0.04999777476841697,39.86786361871854,44.73360314883288,0.548798776558705,0.7586146697641283,0.294636009974937,-2.0527713589968357,12.960776441445171,0.37999725341796875,-0.11833185946943559,-0.6694990158081069,-1.5440868619221249,0.20508883030591107,-1.1067929388651194,-0.23220509275109436,1.1540003204345624,13.592189861041154,-13.818405337827224,0.43729392305700954,10,0.5249996185302734,0.779998779296875,-0.04250049591064453,-2.350001335144043,-1.1800003051757812,2,-0.06713684109714779,1.0285666018168838,35.38999938964844,1.202898069980484,36.33000183105469,1.7222269317171026,35.790000915527344,-0.06713684109714779
8229,2012-10-25,35.33000183105469,35.79999923706055,35.22999954223633,35.68000030517578,3974000.0,-0.003385019162262415,-1.0727146622277708,11.66709053916582,40.95023893630417,43.36487749400845,0.6124980347288584,0.8206662445229682,0.4157691090541462,-1.8765503276409845,11.533218334657592,0.5699996948242188,-0.10076478134463684,-0.7259981155395536,-1.6373391710228518,0.1853429399437445,-1.1816686432811991,-0.2703275877979081,1.2222392639160091,9.009210255000344,-19.112552779997372,0.45567052774164746,10,0.5999984741210938,0.8999977111816406,0.12499809265136719,-2.2300024032592773,0.23999786376953125,3,-0.06510056418214316,-1.4516144910415436,35.45000076293945,1.0285666018168838,35.38999938964844,1.202898069980484,36.33000183105469,-0.06510056418214316
8230,2012-10-26,35.189998626708984,35.40999984741211,35.049999237060554,35.36999893188477,4444200.0,-0.003962728476924138,1.7692127116405452,0.5142888283378949,41.609205078894064,42.29227724850941,0.7095415498033546,0.9088165123291105,0.5565925615571317,-1.6866358608838112,10.639994620218932,0.3600006103515554,-0.10598104987581536,-0.8035013198852567,-1.773520882021991,0.1665182422514775,-1.2885111009536203,-0.3184915388168932,1.2829079750976504,10.8526581619673,-19.63604749084918,0.48500978106836573,10,0.6500015258789062,1.010000228881836,0.2700014114379883,-1.9249992370605469,0.6599998474121094,4,-0.053140068339344815,-1.0727146622277708,35.33000183105469,-1.4516144910415436,35.45000076293945,1.0285666018168838,35.38999938964844,-0.053140068339344815
8231,2012-10-31,35.22999954223633,35.599998474121094,35.150001525878906,35.27000045776367,5029900.0,0.0011367126197323607,-3.5000381475547417,0.22222693171702596,45.454562495840875,41.00575768137452,0.5835455225986195,0.7729816286871198,0.5075774951470038,-1.6763055519171388,9.606754632252528,0.4499969482421875,-0.2051991361712311,-0.6775003433227553,-1.5939665672080423,0.23896588056253165,-1.1357334552654024,-0.21926723138010829,1.12907447039062,18.181818181817594,-15.495806023014563,0.4582331119426442,10,0.6100006103515625,0.9699993133544922,0.2775001525878906,-1.9650001525878906,0.8699989318847656,2,-0.04200963841801919,1.7692127116405452,35.189998626708984,-1.0727146622277708,35.33000183105469,-1.4516144910415436,35.45000076293945,-0.04200963841801919
8232,2012-11-01,35.5,35.61999893188477,35.22999954223633,35.27000045776367,5336300.0,0.007663935886231821,-1.5161139481942254,-5.749856952126645,48.491867439754806,42.00378992072534,0.19797697241403966,0.413111809259739,0.2253893024085798,-1.896767864807643,8.14758822019585,0.3899993896484446,-0.24643750787915053,-0.33699989318847656,-1.1384747333835605,0.4644749470066074,-0.7377373132860185,0.06373752690906542,0.7543480305816388,60.00010172526004,22.36381273909533,0.40073742009754343,11,0.19499969482421875,0.6999988555908203,0.027500152587890625,-2.1650009155273438,0.8499984741210938,3,-0.044788736692616626,-3.5000381475547417,35.22999954223633,1.7692127116405452,35.189998626708984,-1.0727146622277708,35.33000183105469,-0.044788736692616626
8233,2012-11-02,34.889999389648445,35.689998626708984,34.75,35.630001068115234,8843500.0,-0.017183115784550895,1.1860514631192807,-3.2174050055561696,36.40451865427915,40.97690745632307,0.7382507840551611,0.9563705849845192,0.8281129541781596,-1.2412313327388702,7.485856347328877,0.9399986267089844,-0.31440187761754856,-0.8735004425048771,-1.7400063287266505,-0.006994556283103748,-1.3067533856157638,-0.44024749939399044,1.2680007374515085,13.333284892698613,-21.531462336009746,0.43325294311088697,11,0.6550006866455007,1.1599998474121023,0.7100019454955984,-1.4099998474121165,1.7600021362304616,4,-0.0174835374325788,-1.5161139481942254,35.5,-3.5000381475547417,35.22999954223633,1.7692127116405452,35.189998626708984,-0.0174835374325788
8234,2012-11-05,34.080001831054695,34.759998321533196,33.950000762939446,34.759998321533196,10376500.0,-0.02321575158393585,1.3823580560651691,0.9189120920473949,31.764745481268818,40.74089394230779,1.3745603849109997,1.6717208418759455,1.6244951425648253,-0.3904246844706236,7.228298039688308,0.9399986267089986,-0.4556162726116355,-1.568998146057119,-2.6712039886347227,-0.46679230347951517,-2.120101067345921,-1.017895224768317,1.9371982833352632,7.471334926447194,-25.875175044203548,0.5511029212888011,11,1.0649986267089773,1.5699977874755788,1.5549993515014577,-0.5200023651123118,2.589996337890618,0,0.005575076775255372,1.1860514631192807,34.889999389648445,-1.5161139481942254,35.5,-3.5000381475547417,35.22999954223633,0.005575076775255372
8235,2012-11-06,33.939998626708984,34.290000915527344,33.77000045776367,34.279998779296875,11931000.0,-0.0041080750241666575,1.8888559227745223,0.5000028049389469,27.744541981797653,39.05397146853999,1.3684507200216913,1.7278288870914196,1.745429216800538,-0.20410434188785587,7.570445966468831,0.5200004577636719,-0.4888668367211224,-1.599501228332521,-2.915003309682511,-0.2839991469825307,-2.257252269007516,-0.9417501876575258,1.8291375655069118,8.854079743143473,-20.441637172684416,0.6577510406749939,11,0.9650020599365234,1.6200008392333984,1.8800020217895508,-0.3149995803833008,2.5699996948242188,1,0.04802596152235883,1.3823580560651691,34.080001831054695,1.1860514631192807,34.889999389648445,-1.5161139481942254,35.5,0.04802596152235883
8236,2012-11-07,33.439998626708984,33.970001220703125,33.150001525878906,33.700000762939446,8344400.0,-0.014731880383946905,1.049991416963894,0.7647118221902875,22.410570221252186,37.18867932312336,1.5817279744702475,2.142346451196609,2.220479203952692,0.3271614793675326,8.24789377568683,0.8199996948242188,-0.5929343938623219,-1.975501251220706,-3.5765337307941394,-0.37446877164727255,-2.7760174910074227,-1.1749850114339893,2.0492585626835975,11.41722172577702,-11.463343653052258,0.8005162397867155,11,1.0350017547607422,1.8100013732910156,2.445002555847168,0.31000232696533203,3.3199996948242188,2,0.07206937638709143,1.8888559227745223,33.939998626708984,1.3823580560651691,34.080001831054695,1.1860514631192807,34.889999389648445,0.07206937638709143
8237,2012-11-08,32.77000045776367,33.59999847412109,32.759998321533196,33.450000762939446,5738900.0,-0.020035831233861878,-1.3999847413106727,2.615364300595719,21.875019722102422,35.18947444572157,2.0573477734690684,2.7293950294090195,2.8588395020106887,1.0227711637599342,9.635901272393156,0.8400001525878906,-0.6509147657854513,-2.5039995193481417,-4.490261905394412,-0.5177371333018712,-3.4971307123712734,-1.51086832632501,2.344975825466719,0.3413698016620434,-22.487971244964758,0.9931311930231337,11,1.5099983215332031,2.2849979400634766,3.195000648498535,2.559999465942383,4.369998931884766,3,0.10161727097469408,1.049991416963894,33.439998626708984,1.8888559227745223,33.939998626708984,1.3823580560651691,34.080001831054695,0.10161727097469408
8238,2012-11-09,32.65999984741211,32.900001525878906,32.59999847412109,32.709999084472656,5495200.0,-0.003356747293712714,-2.529406484909471,0.07352825679632968,17.267595173655323,32.55806958320503,1.9332712722292769,2.7462855585176413,2.9417192062479387,1.1554489131797538,11.319879486569254,0.3000030517578196,-0.8046766650086141,-2.4655000686645536,-4.759891229885909,-0.17110890744319818,-3.6126956492752313,-1.318304488053876,2.0310804027127887,2.777841552299656,-17.16847702994248,1.1471955806106793,11,1.4849987030029297,2.0900001525878906,3.4499998092651367,2.8149986267089844,4.8899993896484375,4,0.11298219975348123,-1.3999847413106727,32.77000045776367,1.049991416963894,33.439998626708984,1.8888559227745223,33.939998626708984,0.11298219975348123
8239,2012-11-12,32.759998321533196,32.970001220703125,32.61999893188477,32.779998779296875,4174700.0,0.0030618026512028163,-1.3333545261498794,0.4000152590220388,20.000015107691283,30.157048475293617,1.5984769076913992,2.5120257281823726,2.818426508582384,1.1087978382264296,12.638942082529637,0.35000228881835227,-0.8783093780652393,-2.1985015869140696,-4.673354760931005,0.2763515871028659,-3.435928173922541,-0.9610749999055983,1.5128655733909397,9.467432915598211,-10.627454201755638,1.2374265870084684,11,1.385000228881843,1.895000457763679,3.35000133514405,2.7150001525878977,4.480003356933601,0,0.11874247263891968,-2.529406484909471,32.65999984741211,-1.3999847413106727,32.77000045776367,1.049991416963894,33.439998626708984,0.11874247263891968
8240,2012-11-13,32.540000915527344,33.02000045776367,32.540000915527344,32.700000762939446,5025300.0,-0.006715427877822755,-5.0,7.999809269498996,9.936593808419943,26.21060751002462,1.5679250886826637,2.597414365363676,3.0149944433551212,1.3954560704797743,13.301371632988301,0.4799995422363281,-0.9787234946631855,-2.2484991073608427,-4.900253840382021,0.4032556256603357,-3.574376473871432,-0.9226217408502535,1.3982898952361822,0.0,-13.039650183363491,1.3258773665105885,11,1.5749988555908203,2.049999237060547,3.5799989700317383,3.0649986267089844,5.009998321533203,1,0.12692062499135415,-1.3333545261498794,32.759998321533196,-2.529406484909471,32.65999984741211,-1.3999847413106727,32.77000045776367,0.12692062499135415
8241,2012-11-14,32.259998321533196,32.720001220703125,32.15999984741211,32.610000610351555,7007700.0,-0.00860487357455908,-1.036371454927608,2.1875163912930424,11.547931582947882,22.105725748157184,1.5447781900988033,2.7083276436027504,3.2501000145592087,1.7421260635670208,14.29571172872946,0.5600013732910156,-1.10055321023858,-2.3330017089843835,-5.1285411566094865,0.46253773864071945,-3.730771432796935,-0.935231985171832,1.3986345101830935,6.944345103274621,-6.865130326925948,1.3977697238125508,11,1.6650009155273509,2.1400012969970774,3.9625015258789134,3.4950008392334055,4.05000305175782,2,0.13174210232872752,-5.0,32.540000915527344,-1.3333545261498794,32.759998321533196,-2.529406484909471,32.65999984741211,0.13174210232872752
8242,2012-11-15,32.22999954223633,32.299999237060554,31.95000076293945,32.130001068115234,6172100.0,-0.0009299064122034739,1.916679912261098,-0.28570805767784546,10.148508774745821,19.188391317097924,1.1869700193807518,2.5426270775839583,3.2358616998388428,1.8325884174400642,14.874800450908907,0.3499984741211044,-1.2344078803424594,-2.1560005187988267,-5.010010081729568,0.6980090441319184,-3.5830053002641975,-0.7289957373334559,1.1289066926191254,26.16811767809675,11.821769705412361,1.4270047814653724,11,1.124999999999993,2.065000534057617,3.9925003051757812,3.760000228881836,4.240001678466804,3,0.14055224460554094,-1.036371454927608,32.259998321533196,-5.0,32.540000915527344,-1.3333545261498794,32.759998321533196,0.14055224460554094
8243,2012-11-16,32.15999984741211,32.509998321533196,31.8799991607666,32.240001678466804,5185100.0,-0.0021718801060635062,1.0322713624729514,-0.8000305180438645,10.275681076145574,16.800717494306454,0.9264174244747281,2.4491512803822033,3.2540959893909474,1.9725194252217761,16.1778627263974,0.6299991607665945,-1.4147838929826833,-2.0425001144409194,-4.976403581851869,0.891403352970034,-3.509451848146398,-0.5755483807354409,0.9171252930601455,24.56143579687764,9.145889237795627,1.4669517337054767,11,0.9250001907348633,2.09999942779541,4.0625,3.8299999237060547,4.5,4,0.15485073276942396,1.916679912261098,32.22999954223633,-1.036371454927608,32.259998321533196,-5.0,32.540000915527344,0.15485073276942396
8244,2012-11-19,32.650001525878906,32.650001525878906,32.34999847412109,32.439998626708984,5770600.0,0.01523637067138317,1.8571324771576125,-2.624976158687541,20.737361618345602,16.022141898367337,0.23718033688778917,1.7777927750875477,2.7388772736335767,1.5544116311062623,17.43391214469117,0.4900016784667969,-1.6417465548248344,-1.3794984817504883,-4.247107549207222,1.4881105857062487,-2.8133030154788585,0.054306051977881964,0.18769841865221792,67.54399026918682,49.421739268343195,1.433804533728368,11,0.27499866485595703,1.6099977493286133,3.55999755859375,3.339998245239258,3.879997253417976,0,0.1500764925630349,1.0322713624729514,32.15999984741211,1.916679912261098,32.22999954223633,-1.036371454927608,32.259998321533196,0.1500764925630349
8245,2012-11-20,32.720001220703125,32.740001678466804,32.40999984741211,32.709999084472656,3682600.0,0.002143941548325312,12.199267622822289,0.047628562605583916,21.281476715937572,15.89668706444349,-0.026904496285460766,1.5452284206737659,2.6523359517598095,1.552173588497098,19.010138646824764,0.3300018310546946,-1.7764170049185353,-1.15599880218506,-3.954656077898804,1.6426584735286838,-2.5553274400419284,0.24332983567180833,-0.8400020599365234,97.67437218472759,76.27312870848537,1.399328637856871,11,0.019997596740722656,1.5399980545043945,3.4899978637695312,3.269998550415039,3.8199996948242188,1,0.13814181812755266,1.8571324771576125,32.650001525878906,1.0322713624729514,32.15999984741211,1.916679912261098,32.22999954223633,0.13814181812755266
8246,2012-11-21,32.630001068115234,32.77000045776367,32.5,32.77000045776367,4256800.0,-0.002750615807769141,2.85716621253406,-13.996948893974066,15.751791497137035,15.21632837278067,-0.0713933420593662,1.4164429204088052,2.7179600063303297,1.7161674795943327,20.283751541970165,0.2700004577636719,-1.8269812381983854,-1.0609989166259766,-3.6585759388900883,1.5365781056381351,-2.359787427758029,0.23778959450607573,-0.7328018569946302,84.26975442386369,64.95228271397065,1.2987885111320554,11,-0.18000125885009766,1.6249990463256836,3.627497673034668,3.3599987030029297,4.379997253417969,2,0.15078142837552466,12.199267622822289,32.720001220703125,1.8571324771576125,32.650001525878906,1.0322713624729514,32.15999984741211,0.15078142837552466
8247,2012-11-23,33.09000015258789,33.169998168945305,32.75,32.790000915527344,1903300.0,0.014097427809224072,-1.2105104652913343,-2.142861035422343,27.722765733040745,16.37801399049016,-0.5377802378763548,0.8171968912462333,2.2393945693357296,1.3249659604406219,21.781008098710547,0.539997100830071,-1.842462750483918,-0.4859998703002901,-2.9679465736668575,1.9959468330662773,-1.7269732219835703,0.75497348138299,-1.1578888916015622,93.79859861517564,70.67869820680754,1.2409733516832837,11,-0.5650014877319336,1.1649999618530273,3.059999465942383,2.8999996185302734,4.970001220703125,4,0.09731040211105269,2.85716621253406,32.630001068115234,12.199267622822289,32.720001220703125,1.8571324771576125,32.650001525878906,0.09731040211105269
8248,2012-11-26,33.06999969482422,33.139999389648445,32.740001678466804,32.939998626708984,4600900.0,-0.0006044260402370272,1.9629409853203488,0.43333799575295956,34.46150559645419,17.98484626701937,-0.5068006671010039,0.6848648267211459,2.2321539892667985,1.4098753157021022,23.402761099792166,0.3999977111816406,-1.7827226874860145,-0.38700027465820597,-2.7140141567894247,1.9400136074730163,-1.5505072157238189,0.776506666407407,-1.0636152193603507,87.80505959303765,60.115412246229596,1.1635069410656105,11,-0.5450010299682617,1.1850004196166992,3.0799989700317383,2.9200000762939453,4.720001220703125,0,0.10281226360008233,-1.2105104652913343,33.09000015258789,2.85716621253406,32.630001068115234,12.199267622822289,32.720001220703125,0.10281226360008233
8249,2012-11-27,33.029998779296875,33.189998626708984,32.759998321533196,33.0,4598600.0,-0.0012095831840484017,1.4571553133515391,0.23075794477537487,35.55554748211627,20.831396675207852,-0.47435608719047906,0.5731037129416876,2.222610378633348,1.5192032804827988,24.863873907883875,0.43000030517578836,-1.6644652125974204,-0.3120010375976534,-2.470505050605439,1.8465029754101323,-1.3912530441015463,0.7672509689062395,-0.9537974822241182,79.48716694706366,47.373666488153084,1.0792520065038929,11,-0.49499988555908203,1.080000877380371,3.122500419616699,2.960000991821289,4.150001525878906,1,0.10990012722587528,1.9629409853203488,33.06999969482422,-1.2105104652913343,33.09000015258789,2.85716621253406,32.630001068115234,0.10990012722587528
8250,2012-11-28,33.31999969482422,33.43000030517578,32.669998168945305,32.86999893188477,5630400.0,0.008779925105813602,1.268656376503833,15.000635808748491,47.95920088542538,24.877093264372018,-0.717535088240318,0.14316412695188774,1.8854132721181571,1.2967681149593062,26.574490591785395,0.7600021362304759,-1.500615798358126,0.07149982452392578,-1.9042187033376479,2.0472183523854994,-0.916359439406861,1.0593590884547126,-1.1546946113805632,88.17198126286947,51.232967122271944,0.9878592639307876,11,-0.6649999618530273,0.7899999618530273,2.8324995040893555,2.6700000762939453,4.709999084472663,2,0.09633850881971329,1.4571553133515391,33.029998779296875,1.9629409853203488,33.06999969482422,-1.2105104652913343,33.09000015258789,0.09633850881971329
8251,2012-11-29,33.75,33.799999237060554,33.25,33.380001068115234,4867800.0,0.012905171341960564,1.3404352025452695,0.8222184546263852,68.14813454292178,31.321496127502684,-1.021358427706609,-0.4251992731294223,1.4225564587644115,0.9415117186040902,27.734909991231017,0.549999237060554,-1.3520648138100597,0.5755001068115249,-1.1870992941509897,2.3380995077740394,-0.3057995936697324,1.4567998072927821,-1.4582253943831347,95.57529293808999,51.77595264578834,0.8812997004812578,11,-0.9100008010864258,0.3599996566772461,2.402499198913574,2.239999771118164,4.4199981689453125,3,0.08266669379340286,1.268656376503833,33.31999969482422,1.4571553133515391,33.029998779296875,1.9629409853203488,33.06999969482422,0.08266669379340286
8252,2012-11-30,33.90999984741211,34.06999969482422,33.75,33.779998779296875,6887100.0,0.004740736219618125,-2.368442186841207,0.35135525244089777,72.72727272727285,38.260561866516824,-1.0258701735811115,-0.7488178165018837,1.2321714317164236,0.856667615564966,28.88269705837124,0.31999969482421875,-1.1257847870248199,0.8149999618530259,-0.6187069369838909,2.248706860689939,0.09814651243456751,1.5318534112714843,-1.4372382860220014,88.57145192669256,37.94802809347637,0.7168534494184569,11,-0.7000007629394531,0.05000019073486328,2.242499351501465,2.0799999237060547,4.540000915527344,4,0.0914184160445426,1.3404352025452695,33.75,1.268656376503833,33.31999969482422,1.4571553133515391,33.029998779296875,0.0914184160445426
8253,2012-12-03,34.279998779296875,34.389999389648445,33.939998626708984,33.939998626708984,6427900.0,0.010911204174275602,-1.647062123439102,2.6153643005956746,75.16556667824567,44.30814020650571,-1.1885065028529382,-1.2299181755211777,0.8306245261731675,0.5612261879974767,30.171451289899785,0.47999954223633523,-0.8956848018139496,1.215498924255371,-0.07636163626368386,2.507359484774426,0.5695686439958436,1.8614292045148986,-1.5836238792259891,93.60462021610653,36.214784110568985,0.6459302802595275,12,-0.8799991607666016,-0.4399995803833008,1.8275012969970703,1.710000991821289,4.290000915527344,0,0.11026845766041982,-2.368442186841207,33.90999984741211,1.3404352025452695,33.75,1.268656376503833,33.31999969482422,0.11026845766041982
8254,2012-12-04,34.27000045776367,34.56999969482422,34.110000610351555,34.279998779296875,7172000.0,-0.000291666332824958,-1.7878899973411786,-0.029406814841409643,80.78289496012218,50.919408900304006,-1.033196814729834,-1.270073109257595,0.8166901701560931,0.6461614463217984,30.373586447107332,0.45999908447266336,-0.6405771256205028,1.1960006713867202,-0.12965508119177116,2.521656423965215,0.533172795097471,1.8588285476759694,-1.302645639360378,84.21057915088929,18.75325701329831,0.6628278762892469,12,-0.7350006103515625,-0.43000125885009766,1.8324995040893555,1.7199993133544922,4.829998016357422,1,0.10271375578479858,-1.647062123439102,34.279998779296875,-2.368442186841207,33.90999984741211,1.3404352025452695,33.75,0.10271375578479858
8255,2012-12-05,35.56999969482422,35.77000045776367,34.5,34.5,11230700.0,0.03793403033836373,-1.3738333083773628,-107.0179320869897,93.21152855895022,59.526046351616586,-2.1080981966740637,-2.573647766506028,-0.4784444386951776,-0.5731353885798143,30.89535128166714,1.5,-0.33028675532444396,2.4144998550415053,0.7165325591227543,4.11246715096026,1.5655162070821262,3.2634835030008844,-2.3141687986651576,92.06346322980671,18.411319027373892,0.848983647959377,12,-1.3500003814697266,-1.744999885559082,0.5100002288818359,0.4200000762939453,3.470001220703125,2,0.04526287950983132,-1.7878899973411786,34.27000045776367,-1.647062123439102,34.279998779296875,-2.368442186841207,33.90999984741211,0.04526287950983132
8256,2012-12-06,35.849998474121094,35.9900016784668,35.58000183105469,35.630001068115234,6952000.0,0.007871767829607856,-1.5625320379090422,0.20560511098276613,94.36275357698166,66.93048944538779,-2.104630699298042,-2.8077950960940754,-0.7682778385181308,-0.7776485038272511,30.78379571601588,0.4200019836425781,-0.06564338421315341,2.5739986419677763,0.492315627369976,4.655681656565573,1.5331571346688762,3.6148401492666764,-2.091333665641109,93.74986163217831,13.509210049311505,1.0408415072988983,12,-1.519998550415039,-1.9149980545043945,0.17000102996826172,0.1400012969970703,3.450000762939453,3,0.0608089371816698,-1.3738333083773628,35.56999969482422,-1.7878899973411786,34.27000045776367,-1.647062123439102,34.279998779296875,0.0608089371816698
8257,2012-12-07,36.099998474121094,36.13000106811523,35.75,35.900001525878906,6025000.0,0.006973500994162274,1.92306112268563,0.909087756411368,96.24413355743943,73.79522588549726,-2.1040213581165474,-2.946602471165818,-1.0383054234035,-0.9486653859239098,30.314870403559297,0.38000106811522727,0.2204690269061942,2.657498741149901,0.24053420527285851,5.074463277026947,1.4490164732113797,3.865981009088422,-1.8950662916437437,98.63002006633069,10.877617287430198,1.2084822679385223,12,-1.6999988555908274,-2.094998359680176,-0.07999897003173828,-0.10999870300292969,3.2900009155273438,4,0.05734071419166775,-1.5625320379090422,35.849998474121094,-1.3738333083773628,35.56999969482422,-1.7878899973411786,34.27000045776367,0.05734071419166775
8258,2012-12-10,36.349998474121094,36.400001525878906,36.04999923706055,36.08000183105469,6188800.0,0.006925208048948139,-1.121214222962038,1.3500038147554743,96.01990096961714,80.51348738410847,-2.056038871249797,-3.0630257309034192,-1.297781431587012,-1.1206201199304076,29.758355502667822,0.3500022888183594,0.5675979257537023,2.722998809814456,0.012062020392455963,5.433935599236456,1.3675304151034595,4.078467204525452,-1.7600525145161683,97.81646149489431,7.1976897120536165,1.3554683947109991,12,-1.8149986267089844,-2.20999813079834,-0.4024991989135742,-0.3599987030029297,3.0100021362304688,0,0.05777172976536504,1.92306112268563,36.099998474121094,-1.5625320379090422,35.849998474121094,-1.3738333083773628,35.56999969482422,0.05777172976536504
8259,2012-12-11,36.650001525878906,36.86999893188477,36.29999923706055,36.38999938964844,8017400.0,0.008253179211861417,-1.590893327784746,0.962982847777558,96.23529770795037,85.8774981421668,-1.9987313992157212,-3.221842553895442,-1.6291153437213595,-1.3443521786386299,29.481557198943754,0.5699996948242259,0.8477457189094295,2.8285017013549805,-0.1640799861324993,5.82108338884246,1.3322108576112441,4.324792545098717,-1.698044453019186,90.71740484579415,0.9501769559639257,1.4962908437437399,12,-1.5900020599365234,-2.2750024795532227,-0.8525018692016602,-0.6600017547607422,2.55999755859375,1,0.05238739669873094,-1.121214222962038,36.349998474121094,1.92306112268563,36.099998474121094,-1.5625320379090422,35.849998474121094,0.05238739669873094
8260,2012-12-12,36.66999816894531,37.18000030517578,36.61999893188477,36.77999877929688,7890900.0,0.0005456109750032745,-4.333369663942165,-0.4230757944775648,98.3253647465095,89.2305237203432,-1.669078910129734,-3.0741806346146703,-1.675698396437916,-1.3454673177118437,29.19529793513471,0.5600013732910085,1.1057901467773874,2.641998481750491,-0.5420968286157049,5.826093792116691,1.0499508265673896,4.234046136933593,-1.3344327242805818,68.12483608707055,-21.415034357817518,1.592047655183099,12,-1.2049980163574219,-2.139998435974121,-1.2724981307983398,-1.019998550415039,2.8200035095214844,2,0.06626671465813372,-1.590893327784746,36.650001525878906,-1.121214222962038,36.349998474121094,1.92306112268563,36.099998474121094,0.06626671465813372
8261,2012-12-13,36.5099983215332,36.93000030517578,36.36999893188477,36.68999862670898,8184000.0,-0.004363235762242512,-1.4347934254391501,1.6363573311137152,94.07217255028424,91.60217925623337,-1.202898925336818,-2.7188531333403887,-1.561133733683718,-1.1670053185724072,28.319288713708733,0.5600013732910085,1.3828976788699592,2.269498634338376,-0.9842946946848983,5.52329196336165,0.6426019698267353,3.896395298850017,-0.8055459047662623,53.14672442952949,-34.37333538269569,1.6268966645116376,12,-0.9499988555908203,-1.9799985885620117,-1.2774982452392578,-0.9499988555908203,3.0100021362304688,3,0.06929615749946416,-4.333369663942165,36.66999816894531,-1.590893327784746,36.650001525878906,-1.121214222962038,36.349998474121094,0.06929615749946416
8262,2012-12-14,36.7599983215332,36.86999893188477,36.22000122070313,36.459999084472656,5821200.0,0.00684743937258836,1.4999889960751984,-1.6666596024245137,94.89052924093033,93.79384176319832,-1.1243493717035449,-2.753235951905623,-1.853311125223442,-1.3860443316263584,27.086367384398613,0.6499977111816406,1.6218141342081367,2.2929986953735337,-1.001934591117184,5.587931981864251,0.6455320521281749,3.9404653386188926,-0.7604363270844914,62.83171799623932,-23.633930537847903,1.6474666432453595,12,-1.1149978637695312,-2.2299985885620117,-1.8974981307983398,-1.5099983215332031,2.680000305175774,4,0.06909687245658724,-1.4347934254391501,36.5099983215332,-4.333369663942165,36.66999816894531,-1.590893327784746,36.650001525878906,0.06909687245658724
8263,2012-12-17,37.13999938964844,37.349998474121094,36.75,36.86999893188477,7247700.0,0.010337352705825253,-1.352942936428983,0.9000038147069432,96.17981380835634,95.50461052411325,-1.1800951402171407,-2.8891465501294817,-2.2542127137035806,-1.7355942003075597,26.45793344866989,0.5999984741210938,1.7935735075721198,2.423999786376953,-0.8894954410688172,5.737495013822727,0.767252172654068,4.080747400099838,-0.9199981689453054,81.41596505323699,-5.687352546246117,1.656747613722887,12,-1.2150001525878906,-2.52500057220459,-2.472500801086426,-2.085000991821289,2.529998779296875,0,0.0605815841942936,1.4999889960751984,36.7599983215332,-1.4347934254391501,36.5099983215332,-4.333369663942165,36.66999816894531,0.0605815841942936
8264,2012-12-18,37.54999923706055,37.58000183105469,36.93999862670898,37.06999969482422,8082900.0,0.011039306789175196,1.3703614747208142,1.7777730682830122,96.28012424071179,95.84556559986453,-1.2023365851154892,-3.0706632258397093,-2.6811020959867875,-2.1210718475119137,26.200764159837508,0.6400032043457102,1.9695317039864975,2.5889997482299805,-0.8049312886899855,5.98293078514995,0.8920342297699975,4.2859652666899635,-1.3299980163574148,97.79392790225403,10.378586889591645,1.6969655184599843,12,-0.9699974060058594,-2.8199987411499023,-3.1024999618530273,-2.575000762939453,2.549999237060547,1,0.04820243435596683,-1.352942936428983,37.13999938964844,1.4999889960751984,36.7599983215332,-1.4347934254391501,36.5099983215332,0.04820243435596683
8265,2012-12-19,37.2400016784668,37.75,37.2400016784668,37.5099983215332,9257800.0,-0.008255594271431965,-2.7778123145610216,-0.5624935428239913,89.21356251269782,95.27343325938854,-0.7046372637771583,-2.5346277867717646,-2.384207464404824,-1.7932152378892425,26.196230319125284,0.5099983215332031,2.1158187029990927,2.053002166748044,-1.31447088184364,5.420475215339728,0.3692656424522056,3.7367386910438825,-0.7480003356933551,66.66674977560571,-18.901947547456643,1.6837365242958415,12,-0.4900016784667969,-2.425002098083496,-2.84000301361084,-2.265003204345703,2.8199996948242188,2,0.052900035370969656,1.3703614747208142,37.54999923706055,-1.352942936428983,37.13999938964844,1.4999889960751984,36.7599983215332,0.052900035370969656
8266,2012-12-20,37.54999923706055,37.59000015258789,37.09000015258789,37.45000076293945,7907500.0,0.008324316450635472,4.555546136565931,-0.37036932380118115,89.56528950292737,94.53133947555388,-0.8360496441566738,-2.5899189539022416,-2.697205848371773,-2.095345177702285,26.146154170556258,0.5,2.2795020489040922,2.116999816894534,-1.182110511152068,5.416110144941136,0.4674446528712295,3.7665549809178387,-0.8063981628417949,86.92804428044273,1.6673316856714138,1.6495551640233015,12,-0.6499996185302734,-2.734999656677246,-3.1974992752075195,-2.604999542236328,2.319999694824226,3,0.05166451347065637,-2.7778123145610216,37.2400016784668,1.3703614747208142,37.54999923706055,-1.352942936428983,37.13999938964844,0.05166451347065637
8267,2012-12-21,36.310001373291016,36.97000122070313,35.77000045776367,36.77999877929688,15309600.0,-0.033022580265346435,1.8235236039367264,-4.700045777065761,68.55581707550952,91.4797745984308,0.4882103676609688,-1.1555642119637355,-1.4643634390951235,-0.8633922682332269,26.184995152280965,1.779998779296875,2.232136601858116,0.7160018920898423,-2.411488408582912,3.8434921927625965,-0.8477432582465312,2.279747042426216,1.4399986267089844,27.272779816778893,-54.58066236908721,1.563745150336376,12,0.4499988555908203,-1.4950017929077148,-2.1475019454956055,-1.555002212524414,3.6499977111816406,4,0.08840536940419597,4.555546136565931,37.54999923706055,-2.7778123145610216,37.2400016784668,1.3703614747208142,37.54999923706055,0.08840536940419597
8268,2012-12-24,36.47000122070313,36.540000915527344,36.25,36.2599983215332,2382700.0,0.004406495217865958,-1.521752110526927,-0.44681714512974935,69.5729908155252,88.517296054828,0.3878048655733721,-1.104407765391045,-1.6307742800230827,-1.0320253984249703,26.21117076016077,0.29000091552734375,2.1515911060271975,0.7060016632080135,-2.2060235902969723,3.6180269167129993,-0.7500109635444758,2.162014289960503,1.24039878845214,35.353582059359375,-44.293153660456206,1.456012626752492,12,0.28999900817870383,-1.6550016403198313,-2.6450014114379954,-1.8200016021728587,3.8400001525878835,0,0.08143672351510234,1.8235236039367264,36.310001373291016,4.555546136565931,37.54999923706055,-2.7778123145610216,37.2400016784668,0.08143672351510234
8269,2012-12-26,36.65999984741211,36.93999862670898,36.310001373291016,36.47000122070313,6414200.0,0.005209723618027073,-1.470585595356498,0.9047428747887677,62.08428383774562,84.49050928718756,0.22280385558368465,-1.0630133073476742,-1.8402600196954708,-1.2282030761386835,26.520224544232065,0.6299972534179616,2.03792985608807,0.7145002365112276,-1.919236092561114,3.3482365655835693,-0.6023679280249468,2.031368401047402,1.011592170715332,44.9494745156971,-31.758201821555836,1.3168681645361708,12,0.10000038146972656,-1.6100006103515625,-2.9875001907348633,-2.0450010299682617,3.3499984741210938,2,0.08210579198203916,-1.521752110526927,36.47000122070313,1.8235236039367264,36.310001373291016,4.555546136565931,37.54999923706055,0.08210579198203916
8270,2012-12-27,36.52999877929688,36.88999938964844,36.150001525878906,36.58000183105469,5608500.0,-0.003546128441252683,1.208954883964563,-0.26317585881499844,57.79818119141246,80.46006580286848,0.36973965567272415,-0.7169554157106077,-1.7265004079114448,-1.0968968151986545,27.311278432611346,0.7399978637695312,1.9159583443364383,0.42399921417236897,-1.9102707947904278,2.7582692231351658,-0.7431357903090259,1.5911342186537638,1.1035614076232818,41.75815653675773,-31.43912000930886,1.1671350044813977,12,0.23000144958495383,-1.4499988555908274,-2.9374990463256907,-1.9149999618530344,4.800003051757805,3,0.09772788979252534,-1.470585595356498,36.65999984741211,-1.521752110526927,36.47000122070313,1.8235236039367264,36.310001373291016,0.09772788979252534
8271,2012-12-28,36.540000915527344,36.93000030517578,36.36000061035156,36.38000106811523,5863400.0,0.0002738060926552599,-4.69997520456236,-3.199801647849239,55.339841782465726,76.0655449741502,0.4072697095265312,-0.5346314107160595,-1.7603773455178384,-1.1063206913488983,28.944010003166436,0.5699996948242188,1.75342507362393,0.29450130462646484,-1.7641286036215504,2.35313121287448,-0.7348136494975392,1.323816258750469,1.0562880768096932,64.16666401757266,-5.573390115215702,1.029314954124006,12,0.2199993133544922,-1.4150009155273438,-3.04000186920166,-1.925002098083496,4.8999977111816335,4,0.09633279610203505,1.208954883964563,36.52999877929688,-1.470585595356498,36.65999984741211,-1.521752110526927,36.47000122070313,0.09633279610203505
8272,2012-12-31,37.0099983215332,37.04999923706055,36.34000015258789,36.400001525878906,6439300.0,0.01286254499808015,1.057972456725214,3.8124836087068856,57.60369797741592,71.7793098818235,-0.026301752249118238,-0.8015739389464187,-2.255727997479063,-1.5728413099895988,30.821412824660914,0.7099990844726562,1.5885325656291158,0.6094987869262667,-1.1544498832427763,2.3734474570953097,-0.2724755481582548,1.4914731220107882,0.5497649001123648,95.55544252720098,28.15375019589071,0.8819743350845209,12,-0.2499980926513672,-1.7999992370605469,-3.657498359680176,-2.3949995040893555,4.3000030517578125,0,0.07727643177674937,-4.69997520456236,36.540000915527344,1.208954883964563,36.52999877929688,-1.470585595356498,36.65999984741211,0.07727643177674937
8273,2013-01-02,38.060001373291016,38.40999984741211,37.75,37.86000061035156,10064100.0,0.02837079436307066,-2.1428415727377588,0.327871825498571,63.85070646948129,68.17604124057566,-1.041615462227135,-1.6378417258921232,-3.301997513072301,-2.617058642411614,32.720480257543805,1.4000015258789062,1.497815673774241,1.4705017089843722,-0.14016652409572572,3.08116994206447,0.6651675924443197,2.2758358255244246,-2.2900009155273438,84.51333035134063,19.23222298137388,0.8053341165400497,1,-0.970001220703125,-2.5200023651123047,-4.670001983642578,-3.445002555847168,3.3400001525878906,2,0.049921115150431516,1.057972456725214,37.0099983215332,-4.69997520456236,36.540000915527344,1.208954883964563,36.52999877929688,0.049921115150431516
8274,2013-01-03,37.790000915527344,38.040000915527344,37.5099983215332,37.810001373291016,7142300.0,-0.00709407377880833,1.2083462476853508,-0.10000190734135689,60.486924294637724,64.98419254968009,-0.8202484482470993,-1.1495483922348768,-3.0403505491799123,-2.34613691456007,34.281152034098845,0.5500030517578125,1.3653207987410383,1.024501228332518,-0.25400976990353286,2.303012226568569,0.3852457292144891,1.6637567274505471,-1.967200469970706,72.56639856864349,7.32919653699463,0.6392554991180259,1,-0.7000007629394531,-2.250001907348633,-4.400001525878906,-3.175002098083496,3.6899986267089844,3,0.06668431851580725,-2.1428415727377588,38.060001373291016,1.057972456725214,37.0099983215332,-4.69997520456236,36.540000915527344,0.06668431851580725
8275,2013-01-04,37.18000030517578,37.790000915527344,37.060001373291016,37.5,8324800.0,-0.01614185222474873,-1.6071525885558584,15.999618539004388,55.78585767811978,61.23092234692369,-0.2454676433267977,-0.4350514688136258,-2.4356477991213836,-1.7363577083232826,34.09918584673691,0.7299995422363281,1.1585844215822547,0.3340005874633789,-0.8247001097499052,1.492701284676663,-0.24534976114326668,0.9133509360700245,-1.3054558715820335,40.579723498907185,-25.105091179102686,0.5793503486066429,1,-0.09000015258789062,-1.6400012969970703,-3.8575010299682617,-2.5650014877319336,4.770000457763672,4,0.07611613752363144,1.2083462476853508,37.790000915527344,-2.1428415727377588,38.060001373291016,1.057972456725214,37.0099983215332,0.07611613752363144
8276,2013-01-07,38.02999877929688,38.22000122070313,37.43000030517578,37.66999816894531,10896500.0,0.022861712403019263,1.135121760108851,-1.1250029802351031,59.93741265441631,60.273321855691115,-1.1401128777713438,-1.1735229878192541,-3.298584814313422,-2.5829144748615747,33.82410062655967,1.0400009155273509,0.9246320677064901,1.0749990463256935,-0.09924247247442253,2.2492405651258096,0.4878782869256355,1.6621198057257516,-2.1047452374267692,81.6424577711111,14.952460080736032,0.5871207594000589,1,-0.7499980926513743,-2.1999988555908274,-4.647499084472663,-3.4149999618530344,3.450000762939446,0,0.08677368282100217,-1.6071525885558584,37.18000030517578,1.2083462476853508,37.790000915527344,-2.1428415727377588,38.060001373291016,0.08677368282100217
8277,2013-01-08,38.16999816894531,38.22000122070313,37.810001373291016,38.02000045776367,6952300.0,0.003681288302450403,2.2799487312509195,0.4166596024244397,58.373982126109695,59.028987556867165,-1.1046959537395793,-1.2126658050026151,-3.419858980043003,-2.7154297453943954,33.39137262528878,0.4099998474121165,0.7550369849181351,1.1114984512329116,-0.10941182575911057,2.3324087282249337,0.5010433127369041,1.721953589728919,-2.1950497009643613,82.22207779730654,16.676254036943092,0.6104551384960095,1,-0.8899974822998047,-2.089998245239258,-4.694998741149902,-3.554999351501465,3.69000244140625,1,0.0856693899562222,1.135121760108851,38.02999877929688,-1.6071525885558584,37.18000030517578,1.2083462476853508,37.790000915527344,0.0856693899562222
8278,2013-01-09,38.45000076293945,38.560001373291016,37.9900016784668,38.11000061035156,8713700.0,0.007335672188267139,1.035708203622591,2.2667022710510922,57.475099898232465,58.51685600803238,-1.2005497656856008,-1.3990024358255297,-3.6794309414971593,-2.9820925458157674,32.77993603547456,0.5699996948242188,0.5528080783490097,1.2865009307861328,-0.03492212289127394,2.6079239844635396,0.6257894039474294,1.9472124576248362,-2.4263512673698813,92.6666259765625,29.91113191046913,0.6607115268387052,1,-1.0949993133544922,-2.200000762939453,-4.865001201629639,-3.8350019454956055,2.700000762939453,2,0.07438232909238884,2.2799487312509195,38.16999816894531,1.135121760108851,38.02999877929688,-1.6071525885558584,37.18000030517578,0.07438232909238884
8279,2013-01-10,38.56999969482422,38.7400016784668,38.290000915527344,38.59000015258789,6560000.0,0.0031209084396282005,1.812473923253901,-0.05882484937562409,61.40650487895369,58.91778086220362,-1.1411243719245476,-1.4417015067484016,-3.773315091286463,-3.085523432211403,31.766772435118483,0.4500007629394531,0.5463127320199987,1.31049995422363,-0.12766381779607627,2.748663726243336,0.5914180682137768,2.029581840233483,-2.4448961241457923,89.88083614515828,26.479132210006426,0.7190818860098523,1,-1.029998779296875,-2.144998550415039,-4.950000286102295,-3.955000877380371,3.1300010681152344,3,0.07337313594623773,1.035708203622591,38.45000076293945,2.2799487312509195,38.16999816894531,1.135121760108851,38.02999877929688,0.07337313594623773
8280,2013-01-11,39.099998474121094,39.209999084472656,38.58000183105469,38.61000061035156,8500900.0,0.013741218135606914,-1.2909181705946815,-24.49933244325768,62.80991266549014,59.747788738095224,-1.4172722536047004,-1.8765270272423038,-4.265988613876466,-3.5950653463357014,30.58608374141596,0.6399993896484375,0.5394689590551707,1.718998718261716,0.09230204431356981,3.345695392209862,0.9056503812876429,2.532347055235789,-2.8180010169753658,93.82018619164366,32.014917617748544,0.8133483369740743,1,-1.3249988555908203,-2.2449989318847656,-5.412498950958252,-4.484999656677246,2.5,4,0.060869594910354596,1.812473923253901,38.56999969482422,1.035708203622591,38.45000076293945,2.2799487312509195,38.16999816894531,0.060869594910354596
8281,2013-01-14,39.040000915527344,39.13999938964844,38.63999938964844,38.9900016784668,4124600.0,-0.0015344644740449276,3.000061036087587,0.10203970416504476,78.02874888085226,62.01723883847704,-1.078803906147698,-1.704668899471173,-4.169882955870584,-3.5198616060284564,29.895518277061395,0.5,0.5964856003116381,1.5325010299682589,-0.1991103595708381,3.264112419507356,0.6666953351987104,2.3983067247378074,-2.5237633281954643,87.85725379494879,20.788119846413977,0.8658056947695476,1,-0.9050006866455078,-1.6450004577636719,-5.017501354217529,-4.425002098083496,2.579998016357429,0,0.07453892876971513,-1.2909181705946815,39.099998474121094,1.812473923253901,38.56999969482422,1.035708203622591,38.45000076293945,0.07453892876971513
8282,2013-01-15,39.29999923706055,39.36000061035156,38.709999084472656,38.709999084472656,4709800.0,0.006659792915880702,-1.2033944331296673,11.800183108262761,78.47081985332218,63.641695881126026,-1.0949504328199282,-1.8599821897187283,-4.398711757443721,-3.766021228461881,29.55873867805785,0.6500015258789062,0.7091051049857384,1.665499305725099,-0.20248500758560084,3.533483619035799,0.7315071490697491,2.599491462380449,-2.5682607299574087,95.62033430139472,23.52569918881609,0.9339921566553505,1,-1.0899982452392578,-1.7449989318847656,-5.16749906539917,-4.685000419616699,2.5100021362304688,1,0.05547074675563879,3.000061036087587,39.040000915527344,-1.2909181705946815,39.099998474121094,1.812473923253901,38.56999969482422,0.05547074675563879
8283,2013-01-16,39.38999938964844,39.599998474121094,39.0,39.11000061035156,7317900.0,0.002290080262979277,-1.399993896484375,0.47457407946206315,78.02874888085225,65.59078750181654,-1.091201752396124,-1.86857813801943,-4.436188780908374,-3.8354513695873536,28.82873683804561,0.5999984741210938,0.8559179056365522,1.6429994583129854,-0.36533099193349017,3.651329908559461,0.6388342331897476,2.6471646834362232,-2.3954346722204605,83.96950566090482,8.092493431071517,1.004165225123237,1,-1.0599994659423828,-1.7049999237060547,-5.187499523162842,-4.77500057220459,1.25,2,0.06270630258888077,-1.2033944331296673,39.29999923706055,3.000061036087587,39.040000915527344,-1.2909181705946815,39.099998474121094,0.06270630258888077
8284,2013-01-17,39.36000061035156,39.599998474121094,39.36000061035156,39.459999084472656,5046800.0,-0.0007615836446231983,-3.800030518043793,-0.3571389645776567,79.66461030080944,68.24398223767093,-0.9108654029618606,-1.7876812697316211,-4.326819910397063,-3.7832514380289908,27.862268764268716,0.23999786376953125,0.970686693679049,1.522500610351564,-0.6078695011047515,3.6528707218078793,0.45731555462340623,2.5876856660797216,-2.0527838421204123,76.47072023217372,-3.5683417600172334,1.0651850557281561,1,-0.845001220703125,-1.6750011444091797,-5.022500514984131,-4.745001792907715,1.4399986267089844,3,0.045477664831554465,-1.399993896484375,39.38999938964844,-1.2033944331296673,39.29999923706055,3.000061036087587,39.040000915527344,0.045477664831554465
8285,2013-01-18,39.209999084472656,39.47000122070313,39.0,39.38999938964844,5470700.0,-0.003811014317907757,1.764680803320918,1.8000305180437934,77.18941269153136,70.16087113068372,-0.49464323020991685,-1.5626427248506758,-4.093041472540833,-3.6134520170662796,26.445703481108158,0.4700012207031321,0.9666633217329661,1.2739992141723633,-0.9212334127355746,3.469231841080301,0.17638290071839435,2.371615527626332,-1.6276485115347157,59.37502483529234,-21.73524054553352,1.0976163134539678,1,-0.5049991607666016,-1.5249996185302734,-4.492499828338623,-4.595000267028809,1.9599990844726562,4,0.06350425240006818,-3.800030518043793,39.36000061035156,-1.399993896484375,39.38999938964844,-1.2033944331296673,39.29999923706055,0.06350425240006818
8286,2013-01-22,39.4900016784668,39.5,39.13000106811523,39.18999862670898,5079900.0,0.00714110177332361,1.312495529647423,-1.6666807951511435,76.27121520706042,72.14945258412268,-0.6099027270861086,-1.7811749251649331,-4.268167240960786,-3.871667877724235,25.305326287165435,0.36999893188477273,1.0141629409872621,1.4570016860961914,-0.8356967707645708,3.7497001429569536,0.3106524576658103,2.6033509145265725,-1.6655333573868774,87.64080100125156,8.012503208927455,1.146349228430381,1,-0.6950016021728516,-1.805002212524414,-4.492501735687256,-4.875002861022949,1.4499969482421804,1,0.05343116500308587,1.764680803320918,39.209999084472656,-3.800030518043793,39.36000061035156,-1.399993896484375,39.38999938964844,0.05343116500308587
8287,2013-01-23,39.52000045776367,39.54999923706055,39.25,39.40999984741211,4604200.0,0.0007596550524644474,2.5294408042366037,0.3666649712628976,69.72973363081124,73.51107855440921,-0.47859445311439686,-1.6425738177171922,-4.169178925188291,-3.878685892862933,26.565608147603616,0.2999992370605469,1.1494585380505953,1.326500511169435,-0.9069983231379553,3.5599993454768253,0.20975109401573633,2.4432499283231337,-1.4824685183188109,86.66696336609743,7.340303531045407,1.1167494171536956,1,-0.5750007629394531,-1.835000991821289,-4.475000858306885,-4.905001640319824,1.7999992370605469,2,0.05313761259606853,1.312495529647423,39.4900016784668,1.764680803320918,39.209999084472656,-3.800030518043793,39.36000061035156,0.05313761259606853
8288,2013-01-24,39.43999862670898,39.7400016784668,39.290000915527344,39.5099983215332,4506700.0,-0.0020243378068832696,-1.4324686572088419,-0.63635733111395,73.5042521396548,74.85527269448713,-0.2719965570280394,-1.400461085312493,-3.954914001853979,-3.772741818121638,27.96385726670397,0.4500007629394531,1.1955111223193597,1.0979988098144489,-1.0461596105574174,3.242157230186315,0.025919599628515755,2.170078020000382,-1.2149707031029706,59.45913901446909,-19.866617175554154,1.0720792101859333,1,-0.2799968719482351,-1.684997558593743,-4.352498531341546,-4.82499980926513,2.3300018310546946,3,0.06009134962233653,2.5294408042366037,39.52000045776367,1.312495529647423,39.4900016784668,1.764680803320918,39.209999084472656,0.06009134962233653
8289,2013-01-25,39.66999816894531,39.810001373291016,39.349998474121094,39.459999084472656,5345700.0,0.005831631598500531,-1.1395468497720054,-2.9999999999996954,89.77635860623253,77.8515444656807,-0.36828084398054983,-1.468697838074874,-4.048433365841099,-3.973601558353778,28.995346651350573,0.4600028991699219,1.2610780389251062,1.1774984359741225,-0.8907667438208904,3.2457636157691354,0.1433658460766125,2.2116310258716325,-1.2328739196587932,82.71568308867508,-1.4487601336500546,1.0341325898975073,1,-0.44499778747558594,-1.8799972534179688,-4.399999141693115,-5.054999351501465,1.0500030517578196,4,0.024451758645718025,-1.4324686572088419,39.43999862670898,2.5294408042366037,39.52000045776367,1.312495529647423,39.4900016784668,0.024451758645718025
8290,2013-01-28,40.099998474121094,40.310001373291016,39.58000183105469,39.72999954223633,7509900.0,0.010839433451559799,-1.1791214735104052,1.7619073569482289,88.19188919074877,78.98078227789144,-0.7169038275802393,-1.7049427475714367,-4.327050667013388,-4.3702287518813066,30.517347146161804,0.7299995422363281,1.3342021524662186,1.4289987564086886,-0.5399481368286914,3.3979456496460685,0.44452530978999505,2.413472203027382,-1.4432138849938525,82.20314874082706,-2.1861114803438113,0.9844734466186916,1,-0.5899982452392578,-2.05999755859375,-4.444997310638428,-5.369997978210449,-0.1399993896484375,0,0.017456378792413352,-1.1395468497720054,39.66999816894531,-1.4324686572088419,39.43999862670898,2.5294408042366037,39.52000045776367,0.017456378792413352
8291,2013-01-29,40.060001373291016,40.310001373291016,39.709999084472656,39.79999923706055,7371200.0,-0.000997433973866424,-1.727267998335414,0.7027105048817955,86.20700238966941,79.84035811526334,-0.5777617043115342,-1.4627086606475004,-4.123987440847188,-4.305534229787568,32.07289504120462,0.6000022888183594,1.3802427630033094,1.2130016326904283,-0.5748651301542296,3.000868395535086,0.31906825126809935,2.106935014112757,-1.1056377630142933,76.41512489518593,-7.907541829785174,0.8939333814223278,1,-0.4050006866455078,-2.020000457763672,-4.277501583099365,-5.245001792907715,0.06999969482421164,1,0.027708356405458323,-1.1791214735104052,40.099998474121094,-1.1395468497720054,39.66999816894531,-1.4324686572088419,39.43999862670898,0.027708356405458323
8292,2013-01-30,39.86999893188477,40.16999816894531,39.75,40.13000106811523,9488300.0,-0.00474294645264095,1.4706040750381473,-0.9999999999999454,78.1746043760086,79.85656428139183,-0.3334697939149862,-1.1040619918666508,-3.768797550535105,-4.090730499005723,33.56305861027328,0.4199981689453125,1.3742948766072516,0.8799991607666087,-0.7387198828409396,2.498718204374157,0.07063963896283809,1.6893586825703792,-0.671620524265478,56.862525104063344,-25.31393651353499,0.8093595218037741,1,-0.21499824523926492,-1.829998016357429,-4.012499332427986,-5.054999351501472,0.7700004577636648,2,0.026837214032842782,-1.727267998335414,40.060001373291016,-1.1791214735104052,40.099998474121094,-1.1395468497720054,39.66999816894531,0.026837214032842782
8293,2013-01-31,39.959999084472656,39.97000122070313,39.709999084472656,39.83000183105469,7298900.0,0.002257340230724436,2.466659885051391,-0.49998532820801467,77.91165827636816,79.66179183423169,-0.37337716379306585,-1.1008625014187459,-3.6869019925863427,-4.158028319775937,33.70852886075775,0.26000213623047586,1.3042632294468177,0.8749994277954087,-0.7369099308928213,2.486908786483639,0.06904474845129727,1.6809541071395202,-0.5615285430324519,63.54153835149945,-16.930839965349,0.8059546793441144,1,-0.30499839782714844,-1.7299976348876953,-4.172499179840088,-5.1449995040893555,1.3199996948242259,3,0.03403405008785443,1.4706040750381473,39.86999893188477,-1.727267998335414,40.060001373291016,-1.1791214735104052,40.099998474121094,0.03403405008785443
8294,2013-02-01,40.310001373291016,40.47000122070313,40.11000061035156,40.22999954223633,5422800.0,0.008758816237169453,-1.2500059604702063,0.6154117025647045,76.19052337285093,79.5508041321561,-0.6419591486913419,-1.3200735744637626,-3.8731940319626688,-4.472204885981228,34.44427170171686,0.5100021362304759,1.2177961448325405,1.099001693725583,-0.4803241657038839,2.67832755315505,0.30933876401084603,1.8886646234403202,-0.747455282117663,82.02247672604389,3.104726979857631,0.7896629297147343,2,-0.5100002288818359,-2.0,-4.522501468658447,-5.495001792907715,0.7299995422363281,4,0.03621927647563994,2.466659885051391,39.959999084472656,1.4706040750381473,39.86999893188477,-1.727267998335414,40.060001373291016,0.03621927647563994
8295,2013-02-04,40.0099983215332,40.33000183105469,39.93000030517578,40.08000183105469,5144700.0,-0.0074423974581303565,-2.478281060819664,-0.8750238413122258,69.01950576616119,78.74505863872285,-0.24199012960026067,-0.8402642126824986,-3.41184808637108,-4.133605412131807,35.78207504193793,0.40000152587890625,1.1230128917494966,0.6574987411499009,-0.6370874956323505,1.9520849779321523,0.010205622758775235,1.3047918595410266,-0.2999992370605469,39.473472870551255,-36.730798995431265,0.6472931183911265,2,-0.14999771118164062,-1.6999969482421875,-4.104998588562012,-5.194998741149902,2.770000457763679,0,0.01774563681468111,-1.2500059604702063,40.310001373291016,2.466659885051391,39.959999084472656,1.4706040750381473,39.86999893188477,0.01774563681468111
8296,2013-02-05,41.33000183105469,41.61000061035156,40.33000183105469,40.38000106811523,7892400.0,0.03299184116213927,-1.4380946844879765,-13.570759086698374,78.11628553283535,79.67689773894776,-1.423206985212886,-2.003061633691587,-4.548942187173978,-5.410138346975373,37.14571828983748,1.6000022888183594,1.0572959268652014,1.812502098083499,0.3925106217065846,3.2324935744604133,1.1025063598950453,2.5224978362719526,-1.4680023193359375,85.26323397728048,11.03929216728703,0.7099957381884566,2,-0.8800010681152344,-2.355001449584961,-5.410001754760742,-6.515002250671387,1.3899993896484446,1,-0.033147899489146204,-2.478281060819664,40.0099983215332,-1.2500059604702063,40.310001373291016,2.466659885051391,39.959999084472656,-0.033147899489146204
8297,2013-02-06,41.43999862670898,41.43999862670898,40.83000183105469,41.11000061035156,8105000.0,0.002661427311422049,2.69697249933543,0.34736605404015264,78.23683643605139,80.20274043854737,-1.3770188708369986,-1.9557917563005134,-4.4858096201481175,-5.475104625120743,38.58305451330545,0.6099967956542898,1.0205629476841764,1.7589988708496023,0.24253613086607828,3.2754616108331263,1.0007675008578403,2.5172302408413643,-1.509998321533196,91.05253436236345,17.31524547739096,0.7582313699917621,2,-0.9599990844726491,-2.4649982452392507,-5.497498512268059,-6.6249990463256765,1.1400032043457102,2,-0.031611911245321034,-1.4380946844879765,41.33000183105469,-2.478281060819664,40.0099983215332,-1.2500059604702063,40.310001373291016,-0.031611911245321034
8298,2013-02-07,41.310001373291016,41.52000045776367,41.0,41.36999893188477,6356900.0,-0.003136999462499346,1.8888865341414827,-0.18181187649556915,76.13937015685238,78.68751949972734,-1.0659635730320218,-1.6870398536188986,-4.179979257899646,-5.304367410353706,39.79505010578615,0.5200004577636719,0.9773042423389597,1.486001586914064,-0.0802671251809457,3.0522702990090735,0.7028672308665591,2.2691359429615687,-1.0440010070800767,82.14290579970118,8.38986721544289,0.7831343560475053,2,-0.7150001525878906,-1.9750003814697266,-5.3250017166137695,-6.495001792907715,1.1199989318847656,3,-0.016218880691583948,2.69697249933543,41.43999862670898,-1.4380946844879765,41.33000183105469,-2.478281060819664,40.0099983215332,-0.016218880691583948
8299,2013-02-08,41.400001525878906,41.58000183105469,41.15999984741211,41.2400016784668,4127600.0,0.002178652858774388,-1.624983608902452,-2.666772634791139,79.83649838369361,77.75914274338788,-0.9887312166939068,-1.6381409509988387,-4.088185647859966,-5.363228970682172,40.922113718816014,0.4200019836425781,1.0036891786080133,1.4345016479492188,-0.16572917144939225,3.0347324673478298,0.6343862382499168,2.2346170576485207,-0.8652011108398412,87.50005676631804,11.435550531429925,0.8001154096993045,2,-0.7400016784667969,-2.065000534057617,-5.0850019454956055,-6.255002021789551,3.3400001525878906,4,-0.0028986169603644196,1.8888865341414827,41.310001373291016,2.69697249933543,41.43999862670898,-1.4380946844879765,41.33000183105469,-0.0028986169603644196
8300,2013-02-11,41.47999954223633,41.7599983215332,41.15999984741211,41.45000076293945,6863300.0,0.0019323191644671223,1.0339057569958103,0.18749254941229765,78.67431071632745,76.92217700190547,-0.9525621113626102,-1.6134136247737771,-3.991061150712831,-5.411307085078995,41.74554749416167,0.5999984741210938,1.0354233960808372,1.3954996109008775,-0.285659450856123,3.076658672657878,0.5549200800223772,2.2360791417793777,-0.7301590881347622,80.41961772904912,5.579040072934646,0.8405795308785003,2,-0.7450008392333984,-2.0699996948242188,-5.164999961853027,-6.335000038146973,4.540000915527344,0,-0.010607488706960155,-1.624983608902452,41.400001525878906,1.8888865341414827,41.310001373291016,2.69697249933543,41.43999862670898,-0.010607488706960155
8301,2013-02-12,41.95000076293945,41.95000076293945,41.59000015258789,41.90999984741211,4799300.0,0.01133079136668158,16.999618539004388,1.3334181078331637,81.07414359638796,77.24434802639205,-1.2586315630361042,-1.954431634688305,-4.288688836040784,-5.841221829784253,42.66020921792371,0.470001220703125,1.018484684238274,1.7200008392333999,-0.08003513760009895,3.5200368160668987,0.8199828508166505,2.6200188276501493,-0.9981287353515569,100.0,25.554274322073923,0.9000179884167504,2,-1.1200008392333984,-2.260000228881836,-5.635001182556152,-6.805001258850098,3.8600006103515696,1,0.01978541123390598,1.0339057569958103,41.47999954223633,-1.624983608902452,41.400001525878906,1.8888865341414827,41.310001373291016,0.01978541123390598
8302,2013-02-13,41.47999954223633,41.599998474121094,40.97000122070313,41.599998474121094,6288700.0,-0.011203842959601196,9.500047684140137,-2.999904634751097,73.72092404322157,76.77871088937576,-0.5992525069189085,-1.3836782272738049,-3.653379628775589,-5.332821500864128,42.899869266855056,0.979999542236321,0.9904319825238588,1.1409996032714815,-0.6857370851913984,2.9677362917343615,0.2276312590400451,2.054367947502918,0.470001220703125,52.04066936290599,-23.29691946047818,0.9133683442314398,2,-0.5399990081787109,-1.5999984741210938,-4.924999237060547,-6.335000038146973,5.010002136230469,2,0.029893965577415083,16.999618539004388,41.95000076293945,1.0339057569958103,41.47999954223633,-1.624983608902452,41.400001525878906,0.029893965577415083
8303,2013-02-14,41.86000061035156,42.0,40.97000122070313,41.290000915527344,9037400.0,0.009161067316992177,1.423530890127529,-4.750039736783545,74.6067436920404,76.6027353692857,-0.7614721761583354,-1.653943649130511,-3.8721767685085666,-5.674219034430891,43.07549878036059,1.029998779296868,0.9916465164346207,1.397500610351564,-0.491993257321667,3.286994478024795,0.4527536765149449,2.342247544188183,-0.8899993896484304,86.40781013895875,11.507648390775017,0.944746933836617,2,-0.8950004577636719,-1.864999771118164,-5.180000305175781,-6.715001106262207,4.329998016357415,3,0.01720022002400734,9.500047684140137,41.47999954223633,16.999618539004388,41.95000076293945,1.0339057569958103,41.47999954223633,0.01720022002400734
8304,2013-02-15,41.150001525878906,41.97000122070313,41.0099983215332,41.91999816894531,7522500.0,-0.016961277451512546,1.2068962493313142,-1.350872026876899,61.09939013276434,75.72272252113049,0.0896379514541863,-0.8463596370474633,-3.005578006154522,-4.92520162196476,43.260619531011756,0.960002899169929,1.0273837137905986,0.5980014801025391,-1.2404954397758772,2.4364983999809553,-0.3212469798366655,1.5172499400417436,-0.18000030517577414,17.475778495451415,-54.16662282279591,0.9192484599392075,2,0.0149993896484375,-1.0050010681152344,-4.347500801086426,-5.930001258850098,6.4199981689453125,4,0.03110567999595082,1.423530890127529,41.86000061035156,9.500047684140137,41.47999954223633,16.999618539004388,41.95000076293945,0.03110567999595082
8305,2013-02-19,41.70000076293945,41.70000076293945,41.310001373291016,41.310001373291016,6687000.0,0.013365716079370094,1.0,-0.5064949219717612,65.64883273298028,74.33744998781324,-0.21839000925992025,-1.2651124385364483,-3.4312670528585443,-5.42556266701709,44.18778247767357,0.5499992370605469,1.0817446080766189,1.023500633239749,-0.7690142445926753,2.816015511072173,0.12724319432354037,1.9197580721559575,-0.729999542236321,70.87382596071208,-0.15804781276135316,0.8962574389162105,2,-0.2849998474121094,-1.4099998474121094,-4.717499732971191,-6.390000343322754,5.540000915527344,1,0.07290169927836354,1.2068962493313142,41.150001525878906,1.423530890127529,41.86000061035156,9.500047684140137,41.47999954223633,0.07290169927836354
8306,2013-02-20,41.599998474121094,41.9900016784668,41.599998474121094,41.72999954223633,4641100.0,-0.002398136378626514,-5.0,-0.33333659376344926,66.79609464291138,73.06625645524215,-0.0849996669203037,-1.0529128380912596,-3.214580180735936,-5.28494132219457,45.22695638475902,0.3900032043457031,1.1288464740789408,0.8179985046386733,-0.9282598613015978,2.5642568705789444,-0.05513067833146579,1.6911276876088124,-0.6093972778320236,61.16485437468493,-11.177711125168223,0.8731291829701359,2,-0.11499786376953125,-1.279998779296875,-4.284998893737793,-6.054999351501465,6.0800018310546875,2,0.10625005158094458,1.0,41.70000076293945,1.2068962493313142,41.150001525878906,1.423530890127529,41.86000061035156,0.10625005158094458
8307,2013-02-21,41.61999893188477,41.7400016784668,41.36000061035156,41.47000122070313,4549400.0,0.00048078025233877497,-1.0540657573226144,-1.1538190674608997,66.33856301715196,71.97727788416432,-0.08580528390324815,-0.9565635620026498,-3.1233173450660914,-5.270180933441715,46.06291431606293,0.3800010681152344,1.22534767081617,0.732999038696299,-0.9449594104957697,2.4109574878883677,-0.1059801858997389,1.571978263292337,-0.6092097595214838,63.106648691891046,-9.92167328944435,0.8389792245960359,2,-0.13499832153321023,-1.2649993896484446,-3.854998588562019,-6.074999809265144,5.350002288818359,3,0.10067281472696821,-5.0,41.599998474121094,1.0,41.70000076293945,1.2068962493313142,41.150001525878906,0.10067281472696821
8308,2013-02-22,41.810001373291016,41.86999893188477,41.45000076293945,41.66999816894531,4309700.0,0.0045651717030843475,2.230776002464775,0.933368937717759,65.24388447373525,70.35587633861338,-0.22062510293011428,-1.011782157943152,-3.205614120259817,-5.419972987243817,46.78939403567071,0.4199981689453196,1.1688207056688782,0.8045013427734347,-0.7750462315528139,2.3840489170996833,0.014727555610313914,1.5942751299365554,-0.7794279843749905,81.63268483701957,9.339628370630251,0.7897737871631242,2,-0.3250007629394531,-1.3100013732910156,-3.9275007247924805,-6.190001487731934,5.509998321533203,4,0.11193494741584598,-1.0540657573226144,41.61999893188477,-5.0,41.599998474121094,1.0,41.70000076293945,0.11193494741584598
8309,2013-02-25,40.63999938964844,41.9900016784668,40.61000061035156,41.86999893188477,5131500.0,-0.02798378247339639,-1.1395413481584433,-8.785509931609544,55.44041928693551,67.77433284645873,0.9278015534688535,0.24729483986599377,-1.9489528128710276,-4.228610253170004,46.84518723552146,1.3800010681152344,1.0718171707998678,-0.4140007019042997,-1.8760893622381047,1.0480879584295053,-1.1450450320712022,0.3170436282626028,1.3600006103515625,2.1738229041986514,-71.20264456344148,0.7310443301669011,2,0.6650009155273438,-0.1399993896484375,-2.6324996948242188,-4.90000057220459,5.659999847412109,0,0.13656494390780427,2.230776002464775,41.810001373291016,-1.0540657573226144,41.61999893188477,-5.0,41.599998474121094,0.13656494390780427
8310,2013-02-26,40.79999923706055,40.9900016784668,40.40999984741211,40.7599983215332,4612200.0,0.003937004178520276,1.761875351946377,-0.03252108163765306,44.2764311908691,63.685698134734416,0.7389034004700221,0.15012306172830847,-2.019292047004214,-4.363547358927164,46.27903505967308,0.5800018310546875,0.990139923779509,-0.28900089263915874,-1.6870437152141733,1.1090419299358558,-0.9880223039266625,0.410020518648345,1.19000244140625,24.683477068384406,-45.24004917411878,0.699021411287506,2,0.4050006866455078,-0.2999992370605469,-2.6999998092651367,-5.060000419616699,5.790000915527344,1,0.16593138687155085,-1.1395413481584433,40.63999938964844,2.230776002464775,41.810001373291016,-1.0540657573226144,41.61999893188477,0.16593138687155085
8311,2013-02-27,41.16999816894531,41.27000045776367,40.66999816894531,40.72000122070313,3297700.0,0.009068601441263757,-1.1818143986683312,11.249666221628662,47.239260932142976,60.743291122392364,0.2756086722658466,-0.1396118893428735,-2.2883242756216333,-4.714220861472754,45.807974939455,0.6000022888183594,0.8920168481180468,0.025498199462887783,-1.2859979596247015,1.336994358550477,-0.6302498800809104,0.681246279006686,0.8200035095214844,48.10110384656243,-18.358688758479566,0.6557480795437949,2,0.03500175476074219,-0.6049976348876953,-2.9749984741210938,-5.429999351501465,5.840000152587891,2,0.14743754625911332,1.761875351946377,40.79999923706055,-1.1395413481584433,40.63999938964844,2.230776002464775,41.810001373291016,0.14743754625911332
8312,2013-02-28,40.93999862670898,41.22999954223633,40.66999816894531,41.02000045776367,6910600.0,-0.005586581308371863,1.2400054931640625,-0.17778305245670029,46.292561730754464,57.597270904471706,0.4704237480646114,0.18409830206521605,-1.9660084104681488,-4.465398429872202,45.3114581450049,0.5600013732910156,0.7900939046618731,-0.25800132751465554,-1.430522521998867,0.914519866969556,-0.8442619247567578,0.3282592697274467,0.9868029785156338,33.544187663572615,-29.654035986920704,0.5862605972421044,2,0.26000213623047586,-0.31499862670897727,-2.699998855590813,-5.19999980926513,6.720001220703132,3,0.1646312140828865,-1.1818143986683312,41.16999816894531,1.761875351946377,40.79999923706055,-1.1395413481584433,40.63999938964844,0.1646312140828865
8313,2013-03-01,41.31999969482422,41.34000015258789,40.61999893188477,40.86999893188477,5195300.0,0.009281902317098023,1.9387704260768408,-5.624880793438282,49.242407822431844,56.279828425545865,0.006445996136079657,-0.09358919076949945,-2.2596245919093576,-4.815393907644342,44.942875669456825,0.7200012207031179,0.6270688611903026,0.05399971008300497,-0.9637466102779726,1.0717460304439825,-0.45487345009748026,0.5628728702634902,0.5461298400878931,57.59486030498228,-2.42486026733188,0.5088731601804888,3,-0.11999893188476562,-0.6749992370605469,-3.005000114440918,-5.580000877380371,6.990001678466804,4,0.13673769524704604,1.2400054931640625,40.93999862670898,-1.1818143986683312,41.16999816894531,1.761875351946377,40.79999923706055,0.13673769524704604
8314,2013-03-04,41.77000045776367,41.790000915527344,40.97999954223633,41.16999816894531,4534500.0,0.01089062841875621,1.5312416181387947,1.333336159030242,52.56637562486665,54.8262220801999,-0.3870629381899917,-0.4517644561714462,-2.6294478934945076,-5.232627369764536,44.2497078757002,0.8100013732910156,0.5272325157375874,0.4310005187988253,-0.5041143613116077,1.3661153989092583,-0.036556921256391206,0.8985579588540418,0.03788388964844103,98.55069258815952,39.41315138109805,0.46755744005521593,3,-0.5699996948242188,-1.095001220703125,-3.3124990463256836,-5.960000038146973,6.340000152587891,0,0.13287046148521142,1.9387704260768408,41.31999969482422,1.2400054931640625,40.93999862670898,-1.1818143986683312,41.16999816894531,0.13287046148521142
8315,2013-03-05,40.72000122070313,41.13999938964844,40.099998474121094,40.91999816894531,12870100.0,-0.02513764006591912,2.250005960470162,-0.33332697552879853,40.12842595240274,51.8631477812545,0.5691572683021278,0.6895049982174726,-1.4998255155499152,-4.151801784531401,43.41424033553959,1.6700019836425781,0.3566265372546624,-0.6544988632202049,-1.4147340267682722,0.10573630032786241,-1.034616444994242,-0.2743812814461677,1.0699996948242116,36.68650005417356,-16.56830446009834,0.38011758177403515,3,0.3249988555908132,0.06999969482421164,-2.212500572204597,-4.8750009536743235,7.94999694824218,1,0.13703334599902695,1.5312416181387947,41.77000045776367,1.9387704260768408,41.31999969482422,1.2400054931640625,40.93999862670898,0.13703334599902695
8316,2013-03-06,39.959999084472656,40.7400016784668,39.86999893188477,40.709999084472656,7797400.0,-0.01866409905322086,1.148141171151637,3.750057221332246,38.34356922994115,48.75259291600885,1.198048537627244,1.4141095699568496,-0.6773835498141523,-3.3617265727762202,41.350777890876415,0.8700027465820241,0.2830100303341112,-1.3460008621215849,-2.335448953912625,-0.3565527703305449,-1.8407249080171084,-0.8512768162260613,1.8300018310546875,4.687503104405022,-46.70827198940731,0.4947240458955206,3,0.970001220703125,0.8950004577636719,-1.1849985122680664,-3.8649988174438477,8.810001373291016,2,0.16591594644684227,2.250005960470162,40.72000122070313,1.5312416181387947,41.77000045776367,1.9387704260768408,41.31999969482422,0.16591594644684227
8317,2013-03-07,40.13000106811523,40.29999923706055,39.7400016784668,40.02000045776367,5752400.0,0.004254303992430097,1.4888949170933505,-0.14666748046874054,36.29162381939516,45.535675065526625,0.887828039439178,1.2025913036441764,-0.7417079387305492,-3.495252137131871,39.10489004089022,0.55999755859375,0.1271635287437718,-1.110499000549325,-2.2277794191874207,0.006781418088770863,-1.6691392098683764,-0.5518587912302735,1.5063996887207125,19.024367550870057,-26.788339746938203,0.5586402093190496,3,0.7350006103515696,0.7249984741211009,-1.2825002670288015,-4.035000801086419,8.489997863769545,3,0.17144273785939146,1.148141171151637,39.959999084472656,2.250005960470162,40.72000122070313,1.5312416181387947,41.77000045776367,0.17144273785939146
8318,2013-03-08,40.63999938964844,40.68000030517578,40.150001525878906,40.15999984741211,5582300.0,0.012708654571614852,-1.1200112915900542,4.363607990012766,45.82650205843535,44.46746204013771,0.21725858976340362,0.6744013757024447,-1.1430816598629292,-3.9659171640857025,36.86970909239605,0.549999237060554,-0.025861182309348862,-0.5670005798339872,-1.715255483419817,0.5812543237518426,-1.1411280316269057,0.007126871958931247,0.8067614593505894,43.90234371365569,-5.2678102076527225,0.5741274517929156,3,0.1250019073486328,0.21500015258789062,-1.7924985885620117,-4.544999122619629,8.420001983642585,4,0.17273623433054874,1.4888949170933505,40.13000106811523,1.148141171151637,39.959999084472656,2.250005960470162,40.72000122070313,0.17273623433054874
8319,2013-03-11,41.27999877929688,41.349998474121094,40.45000076293945,40.52000045776367,4687000.0,0.015748016714081547,1.0,1.5833313465099608,46.612891813486236,44.727068775984065,-0.36029904149031466,0.02629908822202509,-1.6709051570733635,-4.56996689303147,34.76063632331006,0.8999977111816406,-0.17060319405337765,0.07899894714356037,-1.0662597898509532,1.224257684138074,-0.49363042135369994,0.6516283156408207,-1.5399971008300852,95.65218421470435,47.19386577351905,0.5726293684972577,3,-0.5149974822998118,-0.40999794006348367,-2.3374977111816477,-5.1849985122680735,7.270000457763665,0,0.17030045547190986,-1.1200112915900542,40.63999938964844,1.4888949170933505,40.13000106811523,1.148141171151637,39.959999084472656,0.17030045547190986
8320,2013-03-12,41.040000915527344,41.22000122070313,40.77999877929688,41.18000030517578,4970000.0,-0.0058139019105277745,2.9999999999997415,-0.18421013005134623,45.583618232075466,44.54310847597656,-0.09239282712691477,0.24416149921801633,-1.3150164089357474,-4.292495235014044,32.40768455194629,0.5,-0.3363438489090882,-0.13899898529052734,-1.2785818593927658,1.0005838888117111,-0.708790422341643,0.43079245176058834,-1.2677993011474626,80.74545493317157,32.49428398016501,0.5697914370511181,3,-0.27499961853027344,-0.1700000762939453,-1.984999656677246,-4.8650007247924805,7.6699981689453125,1,0.17227094388658526,1.0,41.27999877929688,-1.1200112915900542,40.63999938964844,1.4888949170933505,40.13000106811523,0.17227094388658526
8321,2013-03-13,42.77999877929688,42.90999984741211,41.560001373291016,41.560001373291016,11756100.0,0.04239760782050128,-1.2131169582414834,-8.714305177111767,57.19602760401553,45.75460468411668,-1.7656745996352186,-1.507770963446383,-2.916837490231991,-5.988193297378622,30.344988989748355,1.8699989318847656,-0.32139515523846285,1.5594989776611428,0.25340849984577574,2.86558945547651,0.9064537387534628,2.2125442165688227,-2.976241227722177,95.89901756446504,47.48105681539225,0.6530452389076822,3,-1.454998016357429,-1.454998016357429,-3.694997787475593,-6.369998931884773,6.569999694824212,2,0.13768114908172602,2.9999999999997415,41.040000915527344,1.0,41.27999877929688,-1.1200112915900542,40.63999938964844,0.13768114908172602
8322,2013-03-14,42.72000122070313,42.95000076293945,42.41999816894531,42.84000015258789,5349200.0,-0.001402467515328354,2.117660918444053,-0.09835998936884748,55.737706495234534,46.47630453665031,-1.5942869337376635,-1.4230741816861823,-2.7316631594029417,-5.886988521849283,29.712441025556153,0.5300025939941406,-0.24014184209475076,1.4375013351440487,-0.02840436868214624,2.9034070389702435,0.7045484832309512,2.170454187057146,-2.791993977294929,91.78572839620573,45.60417199514038,0.7329528519130967,3,-1.375000000000007,-1.375000000000007,-3.0075006484985423,-5.710000991821296,7.0,3,0.14161982828147868,-1.2131169582414834,42.77999877929688,2.9999999999997415,41.040000915527344,1.0,41.27999877929688,0.14161982828147868
8323,2013-03-15,42.58000183105469,42.709999084472656,42.209999084472656,42.5099983215332,5242100.0,-0.00327713917715422,2.0303212456795405,-0.5833677718791076,64.05800114109297,47.75315181623101,-1.4044535583939108,-1.2926428714098392,-2.4993828443180774,-5.697555447062669,28.562300064530156,0.5100021362304759,-0.1991672587657476,1.2615018844604506,-0.2965847899046352,2.8195885588255365,0.4824585472779077,2.0405452216429936,-2.470674976474612,85.20004272460938,32.069944488575274,0.779043337182542,3,-1.2350006103515625,-1.2350006103515625,-2.85250186920166,-5.525001525878906,7.039997100830085,4,0.1418505599129627,2.117660918444053,42.72000122070313,-1.2131169582414834,42.77999877929688,2.9999999999997415,41.040000915527344,0.1418505599129627
8324,2013-03-18,42.43000030517578,42.709999084472656,42.13000106811523,42.2400016784668,2767600.0,-0.0035228163322789108,-1.8292596693306895,2.714130020162389,61.82875264855867,50.164299226915,-1.2862483118688388,-1.098132048765791,-2.248236537607788,-5.502961409217001,27.301844439994728,0.579998016357429,-0.13220548052009917,1.0475004196166964,-0.5848297449062798,2.6798305841396726,0.23133533735520473,1.863665501878188,-2.150233016094141,76.03686716954986,18.51084999488056,0.8161650822614891,3,-1.0849990844726562,-1.0849990844726562,-2.464999198913574,-5.290000915527344,6.619998931884766,0,0.15625738912159481,2.0303212456795405,42.58000183105469,2.117660918444053,42.72000122070313,-1.2131169582414834,42.77999877929688,0.15625738912159481
8325,2013-03-19,44.7400016784668,45.79999923706055,43.099998474121094,43.11000061035156,23809500.0,0.05444264333434923,-2.272717604655303,8.579014997891862,70.21519995195976,53.70559152936152,-3.3146113920742835,-3.339947615004732,-4.408500174466226,-7.749375530539815,26.62647620123443,3.3699989318847656,-0.04646385252200247,3.2055017471313505,0.9875693485375905,5.4234341457251105,2.0965355478344705,4.3144679464282305,-4.30002038095369,75.00004498466024,15.609253658997261,1.1089661992968813,3,-1.970001220703125,-1.970001220703125,-4.742501258850098,-7.600002288818359,4.959999084472656,1,0.08515863691680381,-1.8292596693306895,42.43000030517578,2.0303212456795405,42.58000183105469,2.117660918444053,42.72000122070313,0.08515863691680381
8326,2013-03-20,46.02000045776367,46.33000183105469,45.15999984741211,45.25,15550100.0,0.02860971683675495,-1.4631600926769919,0.472392609321429,75.70851843757981,58.08524648693759,-4.072909331711024,-4.50268772455582,-5.548202435672863,-8.966320651998096,25.72432178001313,1.5900001525878906,0.0251335213567927,4.264500427246091,1.2731121338387936,7.255888720653388,2.7688062805424423,5.7601945739497395,-5.151217725086767,92.61901626241482,28.72123613684711,1.4956941467036502,3,-2.779998779296875,-2.9849987030029297,-5.947501182556152,-8.805002212524414,3.25,2,0.05845281616582798,-2.272717604655303,44.7400016784668,-1.8292596693306895,42.43000030517578,2.0303212456795405,42.58000183105469,0.05845281616582798
8327,2013-03-21,45.81000137329102,46.25,45.65999984741211,45.81999969482422,6611400.0,-0.0045632134372832756,-2.8064357349412417,-0.012984825440538503,73.12051424187077,61.1179145073193,-3.321793320970656,-4.176837958789228,-5.201967719813531,-8.678839752149194,25.366363149549905,0.5900001525878906,0.2837804684671994,3.845001220703132,0.3492072608268799,7.340795180579384,2.097104240765006,5.592898200641258,-4.395096730776338,87.61903896894219,21.977015831019614,1.7478969799381268,3,-2.4200000762939524,-2.7749996185302805,-5.550001144409187,-8.50000190734864,3.6099967956542898,3,0.07727563839135843,-1.4631600926769919,46.02000045776367,-2.272717604655303,44.7400016784668,-1.8292596693306895,42.43000030517578,0.07727563839135843
8328,2013-03-22,46.4900016784668,46.4900016784668,45.90999984741211,45.97000122070313,5354500.0,0.014843926758147719,1.230774309503723,-52.00877527664823,73.74247326064678,64.1323124458927,-3.44721539931696,-4.730797773440095,-5.744048548582114,-9.277575513505361,24.89270703595489,0.6800003051757741,0.6677303093029252,4.29100151062012,0.25421729694704,8.3277857242932,2.2726094037835765,6.309393617456664,-4.5835873170981145,100.0,36.92945174963982,2.018392106836541,3,-2.855001449584961,-3.375,-6.080000877380371,-8.89000129699707,3.0199966430664062,4,0.06947729459283725,-2.8064357349412417,45.81000137329102,-1.4631600926769919,46.02000045776367,-2.272717604655303,44.7400016784668,0.06947729459283725
8329,2013-03-25,46.18999862670898,47.2400016784668,46.09000015258789,46.43000030517578,8230700.0,-0.006453066055637002,-4.227295978082762,-0.46154128305764386,79.76059969208438,67.92975483033813,-2.656884096507234,-4.209507377139367,-5.310636997354933,-8.89531136654746,26.31597150561532,1.1500015258789062,1.0865677628611436,3.713498497009269,-0.6238955286947601,8.050892522713298,1.5448014841572544,5.882195509861283,-3.733553787288521,74.63762707585235,7.889714820994925,2.1686970128520136,3,-1.789997100830071,-2.6999969482421804,-5.709998130798333,-8.314998626708977,2.75,0,0.07425850632505604,1.230774309503723,46.4900016784668,-2.8064357349412417,45.81000137329102,-1.4631600926769919,46.02000045776367,0.07425850632505604
8330,2013-03-26,47.56999969482422,47.61000061035156,46.36999893188477,46.4900016784668,8846300.0,0.029876620678600085,1.1379342096176301,-4.499960263847916,88.78696485344705,71.43985896916384,-3.367301883953516,-5.329561070503338,-6.55552929758916,-10.181956117702711,28.233860618279543,1.4200019836425852,1.4680746739913886,4.754999542236327,-0.061706587245900835,9.571705671718554,2.346646477495213,7.1633526069774405,-4.443856897937273,98.36731007873844,22.78729341072477,2.408353064741114,3,-2.6999988555908203,-3.894998550415039,-6.914999008178711,-9.600000381469727,1.3100013732910085,1,0.031112035983413167,-4.227295978082762,46.18999862670898,1.230774309503723,46.4900016784668,-2.8064357349412417,45.81000137329102,0.031112035983413167
8331,2013-03-27,47.2400016784668,47.540000915527344,47.06999969482422,47.45000076293945,4403800.0,-0.006937103604676476,1.4102664423490747,-0.1944439538703354,85.6569968939084,74.76422456901649,-2.612894500161474,-4.765844520131026,-6.089537272460731,-9.760211635550746,29.89527703359348,0.5,1.8297510649873772,4.121501350402831,-1.013220187725679,9.25622288853134,1.5541405813385722,6.688862119467089,-3.3964416314255104,81.02570322449387,-1.6376577799098015,2.5673607690642553,3,-2.3700008392333984,-3.565000534057617,-6.387500762939453,-9.185001373291016,0.779998779296875,2,0.052074491893889796,1.1379342096176301,47.56999969482422,-4.227295978082762,46.18999862670898,1.230774309503723,46.4900016784668,0.052074491893889796
8332,2013-03-28,47.68000030517578,47.7599983215332,47.16999816894531,47.33000183105469,6147700.0,0.009314111157399552,1.313751009783682,-1.6666666666666667,85.55558210004213,77.15284467556641,-2.5427211735576023,-4.927652370261065,-6.394006971428418,-10.109284935138774,31.674416874711287,0.5900001525878906,2.272774987097243,4.224499893188479,-1.1855398245210154,9.634539610897974,1.519480034333732,6.929519752043227,-3.2338097680048534,95.67577933298416,7.774418949167014,2.705019858854749,3,-2.7350006103515625,-3.9300003051757812,-6.777500152587891,-9.430000305175781,0.15999984741210938,3,0.0333473184230515,1.4102664423490747,47.2400016784668,1.1379342096176301,47.56999969482422,-4.227295978082762,46.18999862670898,0.0333473184230515
8333,2013-04-01,46.97000122070313,47.68000030517578,46.88999938964844,47.4000015258789,5012900.0,-0.014890920300509647,-1.6779511980655089,-1.2285776566757087,78.53563740686121,79.0091652042667,-1.279015348168727,-3.976545826613709,-5.556836315528322,-9.301826071239184,33.23913608838311,0.7900009155273438,2.5001927986010415,3.2320007324218807,-2.2972657661580485,8.76126723100181,0.4673674831319161,5.996633981711845,-1.9273252823469917,52.69473251404858,-32.812351733284174,2.7646332492899632,4,-1.5400028228759837,-3.220001220703132,-6.050001144409187,-8.180000305175788,2.219997406005845,0,0.05216088747219971,1.313751009783682,47.68000030517578,1.4102664423490747,47.2400016784668,1.1379342096176301,47.56999969482422,0.05216088747219971
8334,2013-04-02,47.31999969482422,47.86999893188477,47.11999893188477,47.52000045776367,6173400.0,0.007451532148711415,-1.4999904632932748,0.46511772324836087,81.15080551466275,80.22423248901147,-0.9637721861552393,-4.099623133903165,-5.772007104778709,-9.538406759468153,34.357950797669055,0.8999977111816406,2.7869721372704177,3.304499244689943,-2.3642203299861677,8.973218819366053,0.470139457351884,6.138859032028002,-1.788205727496205,63.33338419596307,-21.83516048574777,2.8343597873380557,4,-0.8050003051757812,-3.5149993896484375,-6.3274993896484375,-8.444999694824219,1.799999237060554,1,0.04628061371159564,-1.6779511980655089,46.97000122070313,1.313751009783682,47.68000030517578,1.4102664423490747,47.2400016784668,0.04628061371159564
8335,2013-04-03,46.29999923706055,48.18000030517578,46.099998474121094,47.90999984741211,7343100.0,-0.021555377522017194,-1.0696513636104839,8.049972343550325,68.80342768598996,79.45700018327926,0.3361330409712835,-2.7828259676621414,-4.621415864435235,-8.407532876965888,36.60633781079943,2.0800018310546875,3.0290999239401444,2.0054988861083984,-3.527942287826889,7.538940060043686,-0.7612217008592452,4.772219473076042,-0.30056427682118425,9.61541283057624,-71.13084726786784,2.7667205869676437,4,0.6200008392333984,-2.339998245239258,-5.397499084472656,-7.414999008178711,1.5100021362304759,2,0.05701942620196121,-1.4999904632932748,47.31999969482422,-1.6779511980655089,46.97000122070313,1.313751009783682,47.68000030517578,0.05701942620196121
8336,2013-04-04,46.59000015258789,46.709999084472656,46.18999862670898,46.209999084472656,4624700.0,0.006263518797106515,-1.4761809611174694,-0.23602541866878962,70.17726209754247,79.12997216724278,0.15141210632816637,-2.6884969541629786,-4.783790363898049,-8.57586484331091,39.34045202404022,0.520000457763679,3.3446583245594823,1.9639997482299805,-3.261921187435945,7.189920683895906,-0.6489607196029823,4.576960216062943,1.5900001525878906,23.557752264974507,-53.487375678799026,2.612960467832961,4,0.4549999237060547,-2.6299991607666016,-5.737500190734863,-7.704999923706055,2.1300010681152415,3,0.04915219806884119,-1.0696513636104839,46.29999923706055,-1.4999904632932748,47.31999969482422,-1.6779511980655089,46.97000122070313,0.04915219806884119
8337,2013-04-05,47.0099983215332,47.11000061035156,45.790000915527344,46.0099983215332,4776200.0,0.009014770714096842,1.199991099073668,2.6315715504693067,72.4417273043847,78.98544483876924,-0.08992188662921308,-2.705339325309737,-5.069617419414882,-8.85981862660094,42.51017702654019,1.3199996948242188,3.404973914781195,2.0399980545043945,-2.833699421149994,6.913695530158783,-0.39685068332279627,4.476846792331585,1.1700019836425781,51.045929605250564,-23.936268329963752,2.436848737827194,4,-0.024997711181640625,-3.049997329711914,-6.124998092651367,-8.124998092651367,2.0600013732910156,4,0.02148483667926082,-1.4761809611174694,46.59000015258789,-1.0696513636104839,46.29999923706055,-1.4999904632932748,47.31999969482422,0.02148483667926082
8338,2013-04-08,47.65999984741211,47.65999984741211,46.63999938964844,46.77999877929688,3848200.0,0.013826878304336487,1.3181800448226384,0.8800010681152273,75.21697242492277,78.48059736464015,-0.6219058664515202,-2.9539025420404244,-5.572549346919175,-9.366858494083488,45.42054433028687,1.0200004577636719,3.3011429881575793,2.3389995574951143,-2.2228461786757947,6.900845293666023,0.05807668940965982,4.619922425580569,0.42440048217773096,78.24265311464525,3.2536667340596495,2.280922868085454,4,-0.6749992370605469,-3.6999988555908203,-6.747499465942383,-8.774999618530273,1.9300003051757812,0,0.0037767584085621753,1.199991099073668,47.0099983215332,-1.4761809611174694,46.59000015258789,-1.0696513636104839,46.29999923706055,0.0037767584085621753
8339,2013-04-09,48.31000137329102,48.4000015258789,47.43999862670898,47.72000122070313,6128000.0,0.01363830314645309,1.493512541429166,0.670453905074847,70.49368582132504,76.4480108055155,-1.049976256331142,-3.215068096868542,-6.0723106504721045,-9.870263949919213,47.7883278557927,0.9600028991699219,3.271614536454159,2.6375009536743264,-1.6906920792071602,6.965693986555813,0.47340443723358305,4.80159747011507,-2.520000457763679,96.55171909803677,20.673339525757953,2.1640965164407433,4,-1.2150001525878977,-4.239999771118171,-7.38750076293946,-9.425001144409187,1.7199974060058594,1,0.01821563296217321,1.3181800448226384,47.65999984741211,1.199991099073668,47.0099983215332,-1.4761809611174694,46.59000015258789,0.01821563296217321
8340,2013-04-10,48.11000061035156,48.5,47.849998474121094,48.27999877929688,5196500.0,-0.004139945296090075,1.131150411486605,-0.28813241522000366,63.695936173074244,74.00789294764503,-0.8552607488743931,-2.5910895361314203,-5.7351583795332814,-9.519829108059191,50.30091314179535,0.6500015258789062,3.178407812840156,2.0840002059936538,-1.7812313634878478,5.949231775475155,0.15138442125290652,4.016615990734401,-2.267799682617188,85.60887374896187,11.35864049233571,1.932615784740749,4,-0.9650001525878906,-3.989999771118164,-7.1725006103515625,-9.225000381469727,1.0,2,0.020993521278731775,1.493512541429166,48.31000137329102,1.3181800448226384,47.65999984741211,1.199991099073668,47.0099983215332,0.020993521278731775
8341,2013-04-11,48.66999816894531,49.13999938964844,48.13000106811523,48.13000106811523,5733100.0,0.01163994079171271,-2.740754607684465,-3.176487747957902,67.91978044934072,72.04835943090043,-1.331056232914733,-2.8324176588210292,-6.147380019201812,-9.920138149706275,51.47332214231726,1.029998779296875,3.0796106279009834,2.3494977951049805,-1.3691512138453632,6.068146804055324,0.4901732906298051,4.208822299580156,-2.7214852783203156,85.97010642440861,12.856945198594502,1.8593245044751734,4,-1.2049980163574219,-4.229997634887695,-7.752497673034668,-9.784997940063477,0.94000244140625,3,-0.017669957427757343,1.131150411486605,48.11000061035156,1.493512541429166,48.31000137329102,1.3181800448226384,47.65999984741211,-0.017669957427757343
8342,2013-04-12,48.77000045776367,49.02000045776367,48.1500015258789,48.45000076293945,4794100.0,0.0020547008954310275,1.1219494040696496,0.5925952089970746,65.40539398082133,70.58944349467377,-1.4082774288774473,-2.588651085528433,-6.0892722507214,-9.857770228812939,52.679184484648346,0.8699989318847727,2.745132300269013,2.1470001220703097,-1.3137876378684155,5.607787882009035,0.4166062421009471,3.877394002039672,-2.6299983771972677,85.20004272460938,14.848097193539587,1.730393879969362,4,-1.3050003051757812,-4.329999923706055,-7.877500534057617,-9.885000228881836,0.9799995422363281,4,-0.0010252047691458044,-2.740754607684465,48.66999816894531,1.131150411486605,48.11000061035156,1.493512541429166,48.31000137329102,-0.0010252047691458044
8343,2013-04-15,48.61999893188477,49.5,48.52999877929688,48.6500015258789,6876800.0,-0.003075692525547624,-8.237979328259808,-0.09375819564642819,66.75862279431584,68.99031208130191,-1.1170832612671262,-2.06902705921388,-5.782545229325571,-9.543504634801671,54.38474818695344,0.9700012207031179,2.453263787198644,1.6949987411499094,-1.3035652959800004,4.693562778279819,0.19571672258495454,3.1942807597148644,-2.2999970127734457,57.28153002590708,-12.01077423102668,1.4992820185649556,4,-0.9749984741211009,-3.7949981689453196,-7.75999832153321,-9.734998703002937,1.4900016784667898,0,0.00925546632713603,1.1219494040696496,48.77000045776367,-2.740754607684465,48.66999816894531,1.131150411486605,48.11000061035156,0.00925546632713603
8344,2013-04-16,49.06000137329102,49.2400016784668,48.65999984741211,48.68999862670898,5629600.0,0.009049824168500642,-1.697681020563865,-12.332358550546683,61.80666683190979,68.21289420862632,-1.4352410632059645,-2.094231260469563,-6.068761314366718,-9.822840703755311,56.32046869765184,0.6200027465820241,2.1344761606213396,1.8035011291503977,-0.4844280758102997,4.091430334111095,0.6595365266700526,2.947465731630743,-2.4855996077086004,73.3334412236617,7.400068640039407,1.143964602480348,4,-1.4150009155273509,-4.085000991821296,-8.250000953674324,-10.175001144409187,1.0799980163574148,1,0.010803073062802815,-8.237979328259808,48.61999893188477,1.1219494040696496,48.77000045776367,-2.740754607684465,48.66999816894531,0.010803073062802815
8345,2013-04-17,48.54999923706055,49.2400016784668,48.2599983215332,48.97000122070313,4827000.0,-0.010395477414481435,1.0416674945064552,-1.1351320700249257,60.09242257170331,67.09235648353308,-0.6397933416943218,-1.3535560175578851,-5.398056874915085,-9.154624411406388,56.25065229291375,0.9800033569335938,1.9342950479424843,1.102999114990233,-0.9220553100954021,3.128053540075868,0.09047190244741898,2.115526327533047,-1.741549612724718,30.65682455441831,-31.989093950836956,1.0125272125428169,4,-0.904998779296875,-3.4099998474121094,-7.7324981689453125,-9.474998474121094,1.8500022888183523,2,0.030484028125516094,-1.697681020563865,49.06000137329102,-8.237979328259808,48.61999893188477,1.1219494040696496,48.77000045776367,0.030484028125516094
8346,2013-04-18,48.709999084472656,48.81000137329102,48.27999877929688,48.61000061035156,3805700.0,0.003295568484581457,2.5333146838918017,-0.23809048055875565,58.29305688991324,65.52028199303626,-0.5223802999034817,-1.3720401605899823,-5.434736042522644,-9.152436444210139,55.96507914985289,0.5300025939941406,1.6718607933806808,1.1284990310668945,-0.8543776390989777,3.1113757012327667,0.13706069598395487,2.119937366149834,-1.6862254300836952,41.48134752213971,-16.28482028468938,0.9914383350829371,4,-0.6399993896484375,-3.1799983978271484,-7.892498016357422,-9.634998321533203,2.0600013732910156,3,0.008211897626711595,1.0416674945064552,48.54999923706055,-1.697681020563865,49.06000137329102,-8.237979328259808,48.61999893188477,0.008211897626711595
8347,2013-04-19,49.349998474121094,49.63000106811523,48.84000015258789,48.88999938964844,6957300.0,0.013138973551170663,-1.8214441416893479,4.600061036087586,69.38106296976942,64.87184760913033,-0.88903548702379,-1.82689992934489,-5.944981366290406,-9.632224765088118,55.81453727127561,0.920001983642571,1.6767093926891832,1.591498565673831,-0.35725810082968934,3.5402552321773513,0.6171202324220744,2.5658768989255876,-2.128126712083251,79.56189542738488,20.280365942984396,0.9743783332517593,4,-0.8149986267089915,-3.4699974060058665,-8.02499771118164,-9.819997787475586,0.8800010681152344,4,0.005268533825118826,2.5333146838918017,48.709999084472656,1.0416674945064552,48.54999923706055,-1.697681020563865,49.06000137329102,0.005268533825118826
8348,2013-04-22,49.72000122070313,50.099998474121094,49.08000183105469,49.66999816894531,6536700.0,0.007497522958912928,1.5185178208122976,0.10870250277811572,69.48049615744266,64.75927097981005,-1.0461064013745371,-2.0474877247862935,-6.174064493794781,-9.83791905028206,55.63471527352897,1.0199966430664062,1.6615632291951883,1.800001335144053,-0.23937960169232042,3.8393822719804263,0.7803108667258698,2.819691803562236,-2.257316528057551,79.34797707035459,19.72888352227349,1.0196904684181853,4,-0.7450027465820384,-3.605001449584968,-8.375000000000007,-10.07500076293946,-0.18000030517578836,0,0.000603354355598329,-1.8214441416893479,49.349998474121094,2.5333146838918017,48.709999084472656,1.0416674945064552,48.54999923706055,0.000603354355598329
8349,2013-04-23,49.61999893188477,50.349998474121094,49.25,49.93999862670898,6499300.0,-0.0020113090579877424,-1.0754735993550988,-6.399603295696091,81.67930706634493,66.75742330128458,-0.8277901562549417,-1.7679886107564826,-5.9343005817745365,-9.571883015987304,55.19836228057008,1.0999984741210938,1.5899808616550217,1.5284990310669002,-0.4748902903994434,3.531888352533244,0.5268043703337284,2.530193691800072,-1.840836585462128,65.07179478755457,-0.8363889726216343,1.001694660733173,4,-0.37999916076660867,-3.3799991607666087,-8.274997711181648,-9.9749984741211,-0.6100006103515696,1,0.009875084421896663,1.5185178208122976,49.72000122070313,-1.8214441416893479,49.349998474121094,2.5333146838918017,48.709999084472656,0.009875084421896663
8350,2013-04-24,49.04999923706055,50.0099983215332,48.97999954223633,49.63000106811523,5628300.0,-0.011487297603667512,-1.8611028694951892,1.8125074505877607,72.28255235868016,67.24217573565562,-0.12340685288624798,-1.139867614146425,-5.230860097833087,-8.842108976476169,54.443778661389096,1.029998779296875,1.4118964516914616,0.8844993591308565,-1.1469217277964319,2.915920446058145,-0.13121118433279122,1.9002099025945043,-0.910919832760122,37.198095231074646,-32.65985515443349,1.015710543463645,4,0.20000076293945312,-2.325000762939453,-7.704998016357422,-9.044998168945312,-1.2900009155273438,2,0.022222225678738106,-1.0754735993550988,49.61999893188477,1.5185178208122976,49.72000122070313,-1.8214441416893479,49.349998474121094,0.022222225678738106
8351,2013-04-25,49.70000076293945,49.959999084472656,49.11999893188477,49.209999084472656,3782000.0,0.013251815208751072,-1.5074557183281747,-0.8448278130015099,73.39126350399238,68.12949457156353,-0.6838518605677564,-1.682379152511544,-5.752268362340651,-9.333800248624627,53.64841640578815,0.9099998474121094,1.3045071475952952,1.4115009307861328,-0.6809545156649222,3.503956377237188,0.36527320756060533,2.4577286540116603,-1.2513926888641365,56.95374611266759,-14.652440437534338,1.046227723225529,4,-0.3950023651123047,-1.9450016021728516,-6.930000305175781,-8.270000457763672,-1.2000007629394531,3,0.014084522176937897,-1.8611028694951892,49.04999923706055,-1.0754735993550988,49.61999893188477,1.5185178208122976,49.72000122070313,0.014084522176937897
8352,2013-04-26,49.27000045776367,49.70000076293945,49.25,49.599998474121094,3417800.0,-0.008651917476355964,-1.432443578402565,-0.6734630325960872,64.55693059062116,67.88486210448633,-0.19608866437074823,-1.1880651481188096,-5.180868260157212,-8.748937664911807,52.73002315605788,0.4500007629394531,1.2970484145647134,0.9020006179809599,-1.2138007510440332,3.017801987005953,-0.15590006653153665,1.9599013024934564,-0.5551977276819429,21.167966542016,-47.54987835340084,1.0579006845124974,4,0.03499794006347656,-1.2650012969970703,-6.132498741149902,-7.57499885559082,-1.2400016784667898,4,0.03044448926453458,-1.5074557183281747,49.70000076293945,-1.8611028694951892,49.04999923706055,-1.0754735993550988,49.61999893188477,0.03044448926453458
8353,2013-04-29,49.41999816894531,49.63000106811523,49.06000137329102,49.38000106811523,3316300.0,0.00304440247184945,1.4782439234743527,-0.12120406441099406,61.033742938463554,67.79898167188121,-0.2466057947160607,-1.2069870259628175,-5.197058274769397,-8.74753650371791,52.10893152364928,0.5699996948242045,1.2066144892608364,0.9294984817504854,-1.12840537774197,2.987402341242941,-0.0994534479957423,1.9584504114967132,-0.476268034698073,32.11671312061971,-31.71381941250739,1.0289519297462282,4,-0.11499977111816406,-1.3499984741210938,-6.207496643066406,-7.539997100830078,-0.7899971008300852,0,0.01639015385071385,-1.432443578402565,49.27000045776367,-1.5074557183281747,49.70000076293945,-1.8611028694951892,49.04999923706055,0.01639015385071385
8354,2013-04-30,49.5099983215332,49.540000915527344,48.959999084472656,49.31000137329102,5550100.0,0.0018211282056348477,3.46151588955075,5.000286123031838,64.22759121721941,68.25844485471632,-0.29732833893469035,-1.1852753161606842,-5.126557201846246,-8.683917761492019,51.3056039254042,0.5800018310546875,1.1470612228442008,0.9099987030029268,-1.1185139455245334,2.938511351530387,-0.10425762126079974,1.9242550272666534,0.8400001525878906,52.38091778049853,-8.335627794095892,1.01425632426373,4,-0.19499969482421875,-1.4399986267089844,-6.134997367858887,-7.359996795654297,-1.2699966430664062,1,0.0006059906081856692,1.4782439234743527,49.41999816894531,-1.432443578402565,49.27000045776367,-1.5074557183281747,49.70000076293945,0.0006059906081856692
8355,2013-05-01,48.93999862670898,49.86000061035156,48.91999816894531,49.5099983215332,5658900.0,-0.011512819918160222,-2.081972133977037,-2.850041962310353,52.73833483057901,67.6412535147903,0.37303965851786813,-0.42936642135048686,-4.4171013721930805,-7.982811404068741,52.12822235320979,0.94000244140625,1.0763751120342064,0.20799903869627911,-1.5101835793048224,1.9261816566973806,-0.6510922703042752,1.0670903476968334,1.3821998596191492,1.9231192458636752,-53.30228252710265,0.8590913090005509,5,0.6550006866455149,-0.8699989318847585,-4.994997024536126,-6.32499694824218,0.47999954223633523,2,0.0014303166487221741,3.46151588955075,49.5099983215332,1.4782439234743527,49.41999816894531,-1.432443578402565,49.27000045776367,0.0014303166487221741
8356,2013-05-02,48.88000106811523,49.08000183105469,48.61999893188477,48.90999984741211,5025600.0,-0.0012259411580981538,1.4864837000226434,0.052629465540561395,51.124749002641344,65.6127741851094,0.5137100935118895,-0.19922566734199876,-4.2122457063460175,-7.795195827170225,52.79300379168117,0.46000289916991477,1.0287721262623748,0.03350143432616193,-1.3577688912095596,1.4247717598618834,-0.6621337284416953,0.7291365970940191,1.3861094055175869,20.967885829956,-29.207409499825356,0.6956351627678593,5,0.6049976348877024,-0.8100013732910085,-4.607500076293938,-5.930000305175774,0.7700004577636719,3,-0.022913312645416628,-2.081972133977037,48.93999862670898,3.46151588955075,49.5099983215332,1.4782439234743527,49.41999816894531,-0.022913312645416628
8357,2013-05-03,48.02000045776367,48.4900016784668,47.81999969482422,48.36999893188477,8958900.0,-0.017594120121910972,1.2711778930081594,11.667090539163292,44.642876605577044,62.853038679346554,1.3021447841882576,0.7803293348217579,-3.2150383837805094,-6.815274243962094,52.772199936894594,1.0600013732910085,1.0094829621085282,-0.8769992828369126,-2.042613276557418,0.2886147108835928,-1.4598062796971618,-0.29419228597666347,2.147343323364261,9.803954567723935,-37.84188367801186,0.5828069968602527,5,1.0649986267089844,0.049999237060546875,-3.747499465942383,-4.924999237060547,1.5200004577636719,4,0.009995825440662243,1.4864837000226434,48.88000106811523,-2.081972133977037,48.93999862670898,3.46151588955075,49.5099983215332,0.009995825440662243
8358,2013-05-06,47.84000015258789,48.540000915527344,47.7599983215332,48.09000015258789,5244400.0,-0.0037484444702182707,-2.8048567175288426,0.7142888283378601,38.57677608315174,58.06386857010286,1.326966924702731,1.0271697662226984,-2.9032193641990176,-6.5191739847021495,52.40568968305872,0.7800025939941406,0.9915553762459268,-1.0659996032714858,-2.1935563754693135,0.06155716892634189,-1.6297779893704032,-0.5022212171725684,2.1395561016357476,3.809606850462214,-38.91031848081761,0.5637783860989143,5,1.0449981689453125,0.22999954223632812,-3.4925003051757812,-4.64000129699707,1.5,0,0.003971543187771376,1.2711778930081594,48.02000045776367,1.4864837000226434,48.88000106811523,-2.081972133977037,48.93999862670898,0.003971543187771376
8359,2013-05-07,49.18999862670898,49.38000106811523,48.0,48.02999877929688,6547900.0,0.028219031559682417,-1.2623016431374272,-4.639999389648381,55.17798833369334,56.16336145621544,-0.10107019801383643,-0.2672218305023506,-4.065275775726384,-7.748833853150799,51.897205940551515,1.5400009155273366,0.8716534979333872,0.23999900817870667,-0.8579221693518022,1.3379201857092156,-0.30896158058654777,0.7889595969439611,0.5676018342456146,68.09517840956329,22.864159830872133,0.548960588765253,5,-0.3299999237060476,-1.1199989318847585,-4.599999427795403,-5.954999923706048,0.8800010681152415,1,-0.011384378414877272,-2.8048567175288426,47.84000015258789,1.2711778930081594,48.02000045776367,1.4864837000226434,48.88000106811523,-0.011384378414877272
8360,2013-05-08,49.11999893188477,49.36000061035156,48.77999877929688,48.9900016784668,4760800.0,-0.0014230473018593814,-1.109085864891137,0.1120666125155047,53.36617271871406,53.9383513689623,-0.022458592736406047,-0.12403528881532822,-3.809430525137465,-7.558000185546035,51.31298257617296,0.5800018310546804,0.7131278997281285,0.11949939727784198,-0.906283326679798,1.145282121235482,-0.3933919647009816,0.6323907592566655,0.43784131512767743,83.95051262851115,36.6653167012626,0.5128913619788206,5,-0.3099994659423899,-1.049999237060554,-3.9599990844726634,-5.68499946594239,1.0600013732910085,2,-0.017915253920063767,-1.2623016431374272,49.18999862670898,-2.8048567175288426,47.84000015258789,1.2711778930081594,48.02000045776367,-0.017915253920063767
8361,2013-05-09,47.81000137329102,49.20000076293945,47.72000122070313,49.11999893188477,7531100.0,-0.026669331984520928,1.013603147252392,-10.077117201713165,38.60948607099068,51.05530197789225,1.10773925905346,1.1786605399067227,-2.3369059604678384,-6.131004754351487,49.85160773908715,1.479999542236321,0.4600950184899233,-1.1474983215331989,-2.296334659987096,0.0013380169206982373,-1.721916490760151,-0.5730801523062468,1.5699996948242045,5.4216964373941945,-36.220031749906035,0.5744181692269494,5,0.979999542236321,0.259998321533196,-2.3700008392334055,-4.220001220703132,2.5699996948242045,3,0.03367489540700386,-1.109085864891137,49.11999893188477,-1.2623016431374272,49.18999862670898,-2.8048567175288426,47.84000015258789,0.03367489540700386
8362,2013-05-10,48.72000122070313,48.79999923706055,48.06000137329102,48.06000137329102,6411700.0,0.019033671225127335,-1.242418287431704,-0.5038176163630433,43.15068063648001,49.068295055449624,0.12462287846029341,0.27902876519693365,-3.0630388621879234,-6.921519126113758,48.31125838991282,0.9899978637695241,0.3130362926706667,-0.23499851226805646,-1.3857687801412055,0.9157717556050926,-0.8103836462046274,0.3403866216685145,0.6399993896484304,60.24096939279717,22.403485916248357,0.5753851339365744,5,0.06999969482421164,-0.6500015258789134,-3.217500686645515,-5.1300010681152415,2.180000305175767,4,0.019088675736333327,1.013603147252392,47.81000137329102,-1.109085864891137,49.11999893188477,-1.2623016431374272,49.18999862670898,0.019088675736333327
8363,2013-05-13,49.06999969482422,49.25,48.4000015258789,48.47999954223633,3958500.0,0.0071838765466278875,-1.2666741265570163,0.8939398318064907,46.35761689786447,47.08274235329908,-0.3131779610470815,-0.037448202225895955,-3.233562884105382,-7.1548513939536775,46.62595026958625,0.8499984741211009,0.10131899609746142,0.09249992370605753,-1.0482447467350866,1.2332445941472017,-0.477872411514511,0.662872258926626,-1.3499984741210866,81.32521675985126,44.99394946992355,0.5703723352205718,5,-0.279998779296875,-0.5750007629394531,-3.597498893737793,-5.414999008178711,1.1599998474121094,0,0.009578178594378484,-1.242418287431704,48.72000122070313,1.013603147252392,47.81000137329102,-1.109085864891137,49.11999893188477,0.009578178594378484
8364,2013-05-14,49.59000015258789,49.91999816894531,48.93000030517578,48.97000122070313,5417700.0,0.010597115569546567,-1.8285622421676175,1.050845375488948,53.600009765634944,47.17848401274974,-0.9170772035961505,-0.5435760477079725,-3.5788531535900674,-7.5605239783133555,45.054190946217076,0.9899978637695312,-0.008261768575913209,0.5860004425048828,-0.5869825010199747,1.7589833860297404,-0.0004910292575459607,1.1724919142673116,-1.8393989562988224,85.00006935822827,46.76346252071858,0.5864914717624291,5,-0.7700004577636719,-0.6950016021728516,-4.117499351501465,-5.875,-1.25,1,-0.005041338964120845,-1.2666741265570163,49.06999969482422,-1.242418287431704,48.72000122070313,1.013603147252392,47.81000137329102,-0.005041338964120845
8365,2013-05-15,50.02999877929688,50.5,49.11999893188477,49.22000122070313,6172000.0,0.008872728883950742,-1.7326696025924637,1.3064499258594,52.26336414922453,47.304996806814536,-1.3256003604498758,-0.9138661605902669,-3.8015768313641374,-7.877525704796035,44.23827756891884,1.3800010681152273,-0.09251701730751449,0.9519990921020565,-0.2853589091777877,2.1893570933819007,0.33332009146213437,1.5706780927419786,-2.192621704101562,83.09347384598517,45.27366554810084,0.6186790006399231,5,-0.9199981689453196,-0.9199981689453196,-4.447497367858894,-6.184997558593757,-1.3199996948242259,2,0.0007995386069026278,-1.8285622421676175,49.59000015258789,-1.2666741265570163,49.06999969482422,-1.242418287431704,48.72000122070313,0.0007995386069026278
8366,2013-05-16,49.11000061035156,49.91999816894531,49.02000045776367,49.90999984741211,5085100.0,-0.018388930469573128,1.1951273975725378,-0.9876563559641324,48.97172167178154,47.78597959194837,-0.41297443039732684,0.0396695027053795,-2.646013544912776,-6.843581468393367,43.32656248942277,1.0099983215332102,-0.2307164885491062,0.012000846862790127,-1.2131831320405908,1.237184825766171,-0.6005911425889039,0.6245928363144841,-1.1128661596679592,43.03277983712467,2.9782940506069338,0.6125919894516918,5,0.0,0.0,-3.4774999618530273,-5.185001373291016,-1.0600013732910156,3,0.021787816769008206,-1.7326696025924637,50.02999877929688,-1.8285622421676175,49.59000015258789,-1.2666741265570163,49.06999969482422,0.021787816769008206
8367,2013-05-17,49.61000061035156,49.6500015258789,48.75,48.91999816894531,4083200.0,0.010181225693053797,1.337653330162718,-0.8625038743056053,51.16852819125875,49.185063159515806,-0.7417132881883646,-0.4636232609187374,-2.905262051832217,-7.205771892039898,41.79480344455489,0.9000015258788991,-0.24905482847238858,0.4990007400512724,-0.7428460533430581,1.7408475334456028,-0.12192265664589286,1.1199241367484376,-1.462694226708976,57.61904588902507,15.876388681993397,0.620923396697164,5,-0.5,-0.5,-3.6575002670288086,-5.25,-4.38999938964843,4,0.01552107333784214,1.1951273975725378,49.11000061035156,-1.7326696025924637,50.02999877929688,-1.8285622421676175,49.59000015258789,0.01552107333784214
8368,2013-05-20,49.75,49.90999984741211,49.40999984741211,49.54999923706055,4463300.0,0.002821999353477711,-1.0833353201567206,0.28985515258735073,51.467004922271954,48.77273166935788,-0.6507167518215056,-0.6337528210223837,-2.8143606546564115,-7.208303287035562,40.0379724966223,0.5,-0.24873608688984916,0.6375001907348619,-0.6075121703433837,1.8825125518131074,0.014994010195742646,1.260006371273981,-1.4615319993759712,57.14285714285714,16.054113803919627,0.6225061805391227,5,-0.6399993896484375,-0.6399993896484375,-3.797499656677246,-5.325000762939453,-4.740001678466797,0,0.023115608560379863,1.337653330162718,49.61000061035156,1.1951273975725378,49.11000061035156,-1.7326696025924637,50.02999877929688,0.023115608560379863
8369,2013-05-21,50.11000061035156,50.15999984741211,49.56000137329102,49.66999816894531,5083900.0,0.0072361931728957,1.222212803232571,2.200003814682714,57.34004695386227,49.214273251041014,-0.9683202453077868,-1.0067796290450488,-2.9551488154345904,-7.430380650844668,38.146781327049425,0.5999984741210866,-0.12353272205384513,0.9730007171630888,-0.331906003265388,2.2779074375915656,0.3205473569488504,1.6254540773773272,-1.688840689764973,77.71432059151786,30.363076790776347,0.6524533602142377,5,-1.0,-1.0,-3.875,-5.505001068115234,-5.209999084472656,1,0.0023947102459220826,-1.0833353201567206,49.75,1.337653330162718,49.61000061035156,1.1951273975725378,49.11000061035156,0.0023947102459220826
8370,2013-05-22,50.13999938964844,51.20000076293945,49.9900016784668,50.099998474121094,7913700.0,0.0005986585298638492,-8.307881917952932,0.09091066722152864,57.93450724288845,51.36149782569631,-0.9369460760920987,-1.002320876408973,-2.753329838688714,-7.318805771732613,36.8882791124389,1.2099990844726562,0.07073312277235289,0.9484994888305636,-0.43007691013227856,2.3270758877934057,0.25921128934913895,1.6377876883119882,-1.5941090642970437,56.73465129785302,5.796332404917713,0.6892881994814215,5,-0.5099983215332031,-0.6799983978271484,-3.8299989700317383,-5.534999847412109,-5.939998626708984,2,-0.03589946667275312,1.222212803232571,50.11000061035156,-1.0833353201567206,49.75,1.337653330162718,49.61000061035156,-0.03589946667275312
8371,2013-05-23,50.4000015258789,50.75,49.77000045776367,49.88999938964844,5214200.0,0.00518552332260569,-1.6133321126302083,12.749761586877565,66.21255785067055,53.92392862727304,-0.8838688256934404,-1.2724299773845118,-2.8298073052322366,-7.4344447716707975,35.44447202497344,0.9799995422363281,0.06598875458805509,1.1735015869140568,-0.2922225355113355,2.639225709339449,0.4406395257013571,1.9063636481267565,-1.6417823655204629,67.34698008417215,10.74255555045736,0.7328620612126966,5,-0.6000003814697195,-0.9400005340576101,-4.0075016021728445,-5.780000686645501,-6.0600013732910085,3,-0.03353179345715851,-8.307881917952932,50.13999938964844,1.222212803232571,50.11000061035156,-1.0833353201567206,49.75,-0.03353179345715851
8372,2013-05-24,50.77000045776367,50.95000076293945,49.9000015258789,50.18999862670898,5658500.0,0.007341248426248281,1.2340351275891328,1.1372537286639937,69.45553618090099,56.490364103165994,-1.0420805758548397,-1.606665359663225,-3.006264069830067,-7.663967956932993,33.971864365763054,1.049999237060554,0.09404853754396214,1.4685005187988267,-0.15193806841534752,3.088939106013001,0.658281225191736,2.2787198124059174,-1.8164387691987542,75.97764886901743,12.170616165450902,0.8102192936070882,5,-0.7950000762939453,-1.3099994659423828,-3.9700002670288086,-6.149999618530273,-6.310001373291016,4,-0.053574969394887706,-1.6133321126302083,50.4000015258789,-8.307881917952932,50.13999938964844,1.222212803232571,50.11000061035156,-0.053574969394887706
8373,2013-05-28,50.22999954223633,51.25,50.11000061035156,51.04999923706055,4210400.0,-0.010636220418721032,-1.1509471987101976,-1.4137881139669923,57.73810942969092,56.95015295472777,-0.35786254974517817,-1.0570660798066598,-2.2704921353313665,-7.001970791125174,32.85452587427691,1.1399993896484375,0.34257615496412086,0.8879995346069336,-0.7845601389385664,2.5605592081524335,0.05171969783418717,1.72427937137968,-1.096722727721449,39.6448942831408,-22.644010690186917,0.8362798367727485,5,-0.22999954223632812,-0.7449989318847656,-3.0224990844726634,-5.5449981689453125,-6.110000610351555,1,-0.09974115801694361,1.2340351275891328,50.77000045776367,-1.6133321126302083,50.4000015258789,-8.307881917952932,50.13999938964844,-0.09974115801694361
8374,2013-05-29,49.540000915527344,49.91999816894531,49.40999984741211,49.88999938964844,4902100.0,-0.013736783456045898,1.4878207633190048,0.4268275663152802,52.861051849272485,57.01656269917754,0.3624090041430037,-0.38441357006311705,-1.3838682223036756,-6.188438554996921,31.498853444809615,0.8199996948242188,0.49078934583356926,0.1965007781982422,-1.4767470098337938,1.8697485662302782,-0.6401231158177794,1.0331246722142637,-0.19505178246394905,7.065274855134811,-50.31553978042997,0.8366238940160192,5,0.45999908447265625,-0.05500030517578125,-1.9950017929077148,-4.620000839233398,-5.290000915527344,2,-0.09144131025993385,-1.1509471987101976,50.22999954223633,1.2340351275891328,50.77000045776367,-1.6133321126302083,50.4000015258789,-0.09144131025993385
8375,2013-05-30,49.0099983215332,49.540000915527344,48.97000122070313,49.5,4565700.0,-0.01069847767863119,-1.0000133849994561,1.4000108991825613,59.14632160701154,58.147073803091985,0.8185925074932641,0.15926785796530396,-0.7338146729893253,-5.526990182744115,29.644503184723607,0.5699996948242116,0.5817899551952053,-0.3370018005371094,-2.0069854912822223,1.3329818902080035,-1.1719936459096658,0.49799004483544707,2.240001678466797,1.754259747560294,-59.62965596368355,0.834991845372557,5,0.9900016784667969,0.4750022888183594,-1.269998550415039,-3.964998245239258,-3.6799964904785156,3,-0.08386037413611813,1.4878207633190048,49.540000915527344,-1.1509471987101976,50.22999954223633,1.2340351275891328,50.77000045776367,-0.08386037413611813
8376,2013-05-31,47.7599983215332,49.349998474121094,47.75,48.9900016784668,5823700.0,-0.02550499985328092,-1.55999755859375,2.510202333963924,43.043454944816745,57.24428788682065,2.075183890195035,1.3924494544273784,0.5829218641015004,-4.165050682053092,27.77330644799282,1.5999984741210938,0.5371603114926629,-1.5310016632080092,-3.336535994140199,0.2745326677241806,-2.433768828674104,-0.6282344977419143,3.4444017028808602,0.2856663295200893,-58.71294650138227,0.9027671654660953,5,1.7400016784667969,1.7250022888183594,0.22750091552734375,-2.714998245239258,-1.30999755859375,4,-0.07453931498545885,-1.0000133849994561,49.0099983215332,1.4878207633190048,49.540000915527344,-1.1509471987101976,50.22999954223633,-0.07453931498545885
8377,2013-06-03,48.5,48.52999877929688,46.56000137329102,47.72000122070313,6661600.0,0.015494173041734838,3.6904904632151796,-0.63414361830801,46.090537563512875,56.646902624736306,1.2976299324341696,0.7275540100926463,-0.07359849637582272,-4.789908745324688,27.342014694467444,1.9699974060058594,0.48424225540635746,-0.8149999618530259,-2.561183996651927,0.9311840729458751,-1.6880919792524764,0.058092055546424604,2.566224023437499,41.36458837452358,-14.198079207236852,0.8730920173994519,6,0.4050006866455078,0.4050006866455078,0.029998779296875,-3.4549999237060547,-0.6500015258789062,0,-0.08577319273014661,-1.55999755859375,47.7599983215332,-1.0000133849994561,49.0099983215332,1.4878207633190048,49.540000915527344,-0.08577319273014661
8378,2013-06-04,48.02999877929688,48.95000076293945,47.95000076293945,48.27000045776367,6093400.0,-0.009690746818621032,-4.000028610393202,-0.3076949411166258,39.22651235060648,54.634287668819,1.6740335107084974,1.2780453330425843,0.4542219948168764,-4.2107988259340345,26.839335589398893,1.0,0.5163434840438654,-1.2945011138915916,-3.0086713058974865,0.4196690781143033,-2.151586209894539,-0.43741601788864415,2.7658518851318306,43.74996452101103,-7.75491858847878,0.8570850960029461,6,0.8750019073486257,0.8750019073486257,0.6249999999999929,-2.984998703002937,0.670001983642571,1,-0.07432854019482216,3.6904904632151796,48.5,-1.55999755859375,47.7599983215332,-1.0000133849994561,49.0099983215332,-0.07432854019482216
8379,2013-06-05,48.63000106811523,49.31000137329102,48.58000183105469,48.68000030517578,6227400.0,0.012492240351190231,-8.733475750871131,0.2083286974489748,40.54056283240025,52.70162717876475,0.9409683944299374,0.6681971546782819,-0.07012536167675165,-4.6990117797591395,25.463850502100634,1.2800025939941406,0.5031074913435702,-0.666498947143559,-2.4079962181315935,1.0749983238444756,-1.5372475826375762,0.2042496883504583,1.9116986388452233,69.46308767788558,21.047053869601314,0.870748635494016,6,0.27499961853028054,0.27499961853028054,0.057497978210456324,-3.585000991821282,0.12999725341797586,2,-0.09274114820424062,-4.000028610393202,48.02999877929688,3.6904904632151796,48.5,-1.55999755859375,47.7599983215332,-0.09274114820424062
8380,2013-06-06,48.2400016784668,48.97000122070313,47.63999938964844,48.63999938964844,7411900.0,-0.008019728173605523,1.509434165967886,8.000076295108347,43.66813609183247,50.19669142778275,1.1545201798117475,1.0423298585733036,0.34806860857977995,-4.2068185444662305,24.293756374767554,1.3300018310546946,0.46259691752916865,-1.0124984741210952,-2.816130884038131,0.7911339357959406,-1.9143146790796095,-0.11068226916258084,2.0627961284734866,60.21512727292605,10.658868814826526,0.9018162049585179,6,0.6649990081787109,0.6649990081787109,0.4524974822998047,-3.1950016021728516,1.029998779296875,3,-0.08271147470228712,-8.733475750871131,48.63000106811523,-4.000028610393202,48.02999877929688,3.6904904632151796,48.5,-0.08271147470228712
8381,2013-06-07,49.41999816894531,49.5099983215332,48.54999923706055,48.68000030517578,4596100.0,0.024460954590000306,1.0869586850878212,-1.8500052452387536,48.741706194661646,47.89515476264505,-0.20015761831719203,-0.011452478793444243,-0.7788018777867478,-5.275764085227266,24.455790966534547,1.2699966430664062,0.35873290892413934,0.08699817657470987,-1.5844226029828619,1.7584189561322816,-0.7487122132040724,0.9227085663534922,0.6582318519760122,96.94914421380946,46.41289237933093,0.8357103897787848,6,-0.5149974822998047,-0.5149974822998047,-0.587498664855957,-4.374998092651367,-0.15999984741210938,4,-0.08275994515233931,1.509434165967886,48.2400016784668,-8.733475750871131,48.63000106811523,-4.000028610393202,48.02999877929688,-0.08275994515233931
8382,2013-06-10,49.6500015258789,49.97999954223633,49.349998474121094,49.459999084472656,3646200.0,0.004654054339445768,-2.073148492742836,0.25676079717092026,49.34556032558705,46.96264930663351,-0.676926353625042,-0.1773004655729622,-0.9660958693976056,-5.396403054836007,24.538672846632615,0.6300010681152344,0.24372210781610448,0.2705015182495032,-1.3807374236808485,1.921740460179855,-0.5551179527156691,1.0961209892146755,-3.0900001525878764,85.89752158808741,34.70170177650363,0.8256194709651756,6,-1.3800010681152273,-0.7450008392333913,-0.8725023269653249,-4.605001449584954,0.07999801635742898,0,-0.0644511714923417,1.0869586850878212,49.41999816894531,1.509434165967886,48.2400016784668,-8.733475750871131,48.63000106811523,-0.0644511714923417
8383,2013-06-11,49.540000915527344,49.849998474121094,49.1500015258789,49.36999893188477,3871100.0,-0.002215520784913161,-1.2950840175851912,0.8947357854159935,46.143442804888984,46.216248301702,-0.7544315874663283,-0.031919687751262416,-0.7908946413677072,-5.178004462303605,24.192467448288788,0.6999969482421946,0.024784210502936332,0.13700084686279013,-1.5090616157453525,1.7830633094709327,-0.6860303844412812,0.9600320781668614,-2.9115995788574125,81.19664111037027,31.97736301894001,0.8230312313040713,6,-1.2700004577636719,-0.6350002288818359,-0.9625015258789062,-4.495000839233398,1.0,1,-0.034113896047114345,-2.073148492742836,49.6500015258789,1.0869586850878212,49.41999816894531,1.509434165967886,48.2400016784668,-0.034113896047114345
8384,2013-06-12,49.34000015258789,50.0,49.22000122070313,49.75,3328400.0,-0.004037157029538219,-1.4000046950285823,-2.4117356670033545,44.709006055572374,44.61210212931987,-0.6546252681306868,0.15641064389224368,-0.5379562147882808,-4.8691892391680085,23.223212518568847,0.7799987792968679,-0.28026223887156476,-0.050499916076660156,-1.6943786863779309,1.5933788542246106,-0.8724393012272955,0.7714394690739752,-2.64456685180663,72.0339120033621,22.783558955617366,0.8219393851506362,6,-1.0599994659423828,-0.4349994659423828,-0.8625011444091797,-4.295000076293945,1.2700004577636719,2,-0.012971207694957188,-1.2950840175851912,49.540000915527344,-2.073148492742836,49.6500015258789,1.0869586850878212,49.41999816894531,-0.012971207694957188
8385,2013-06-13,50.06999969482422,50.16999816894531,49.22999954223633,49.38000106811523,2972900.0,0.014795288609216639,1.1123669671291474,-1.6829241061044657,47.9451957180414,45.156739993011506,-1.3616423745022956,-0.6012656805121424,-1.172561280699071,-5.482629606918714,21.806755247266956,0.9399986267089844,-0.42805613353898053,0.6774995803832979,-0.9697490885228959,2.3247482492894918,-0.14612475406980252,1.5011239148363984,-3.242383726074209,93.82725061400183,44.930013096493894,0.8236243344530986,6,-1.7049999237060547,-1.164999008178711,-1.6050004959106445,-5.024999618530273,1.1899986267089844,3,-0.026163398867095067,-1.4000046950285823,49.34000015258789,-1.2950840175851912,49.540000915527344,-2.073148492742836,49.6500015258789,-0.026163398867095067
8386,2013-06-14,50.18000030517578,50.790000915527344,49.77000045776367,49.93000030517578,3597900.0,0.0021969365093272852,-2.578950890765751,0.36231956169593665,46.20334917306579,45.16927461629516,-1.2206275496966015,-0.6608780169412114,-1.1932713972039295,-5.478718905902127,20.65638398008413,1.0200004577636719,-0.4913312732168791,0.7340002059936523,-0.9438360858143753,2.41183649780168,-0.10491793991036502,1.5729183518976697,-3.15184140441405,62.80482698945856,16.61706775151768,0.8389181459040141,6,-0.9650001525878906,-1.2749996185302734,-1.7400007247924805,-5.135000228881836,0.8299980163574219,4,-0.01813471187480742,1.1123669671291474,50.06999969482422,-1.4000046950285823,49.34000015258789,-1.2950840175851912,49.540000915527344,-0.01813471187480742
8387,2013-06-17,50.38000106811523,50.65999984741211,49.95000076293945,50.36000061035156,3441200.0,0.0039856668338604795,1.4482810783791427,0.08000183105465908,51.009430455524644,46.47848773906384,-1.258220753661675,-0.8434801771828191,-1.3133565312338433,-5.56296790763308,19.844016921011733,0.7099990844726562,-0.5604927339680685,0.8955009460449119,-0.8327598811312313,2.623761773221055,0.031370532456840294,1.7596313596329836,-3.050894806172245,74.99999999999967,26.828596879264644,0.8641304135880726,6,-1.1650009155273366,-1.4750003814697195,-1.950000762939446,-5.335000991821282,0.7000007629394602,0,-0.0222310981110887,-2.578950890765751,50.18000030517578,1.1123669671291474,50.06999969482422,-1.4000046950285823,49.34000015258789,-0.0222310981110887
8388,2013-06-18,50.9000015258789,51.099998474121094,50.15999984741211,50.40999984741211,3605400.0,0.010321565040473324,1.1123669671291474,24.499523173763833,59.36638278911794,48.57024551203247,-1.4843986698228946,-1.3416974853437935,-1.766705920093031,-5.961740291018103,18.903616043623202,0.9399986267089844,-0.37971801229684843,1.3580013275146428,-0.480461126511166,3.1964637815404515,0.4387701005017348,2.2772325545275507,-3.2940236916491656,89.361848913418,34.50405432253014,0.9192312270129046,6,-1.5300025939941335,-1.9950008392333913,-2.470001220703118,-5.855001449584954,0.10999679565430398,1,-0.022986285826488873,1.4482810783791427,50.38000106811523,-2.578950890765751,50.18000030517578,1.1123669671291474,50.06999969482422,-0.022986285826488873
8389,2013-06-19,50.22999954223633,51.22000122070313,50.209999084472656,50.84000015258789,3763000.0,-0.013163103409769561,-2.107691585384484,-1.2448949404831595,58.24324129270657,50.189701645462925,-0.6297991675356869,-0.6980330540274906,-1.0574188463823546,-5.176847967388845,17.742225342826963,1.0100021362304759,-0.2787142332144086,0.6819993972778349,-1.165031424427518,2.5290302189831877,-0.24151601357483798,1.6055148081305077,-2.2746196440174558,50.25121389698774,-10.856045356338264,0.9235154108526757,6,-0.3449993133544922,-1.3249988555908203,-1.5874996185302734,-5.184999465942383,0.5900001525878906,2,0.0061716379875804694,1.1123669671291474,50.9000015258789,1.4482810783791427,50.38000106811523,-2.578950890765751,50.18000030517578,0.0061716379875804694
8390,2013-06-20,48.34000015258789,50.0,48.22000122070313,49.97000122070313,5533300.0,-0.03762690437731764,1.1065091428661633,2.672130224879317,53.60697272779034,50.730286815810565,1.4258165692060345,1.106954802382873,0.8571612575693308,-3.1886479814028093,15.563244639409369,2.009998321533196,-0.11428802378332392,-1.1180000305175781,-3.0182235398502684,0.7822234788151121,-2.0681117851839232,-0.167888275851233,2.8800010681152415,3.9999643961586173,-62.12396239273821,0.950111754666346,6,1.3800010681152415,0.5650005340576172,0.5174989700317383,-3.2950000762939453,2.279998779296882,3,0.046959049453833,-2.107691585384484,50.22999954223633,1.1123669671291474,50.9000015258789,1.4482810783791427,50.38000106811523,0.046959049453833
8391,2013-06-21,48.709999084472656,49.31000137329102,48.22999954223633,48.77000045776367,5844100.0,0.007654094553513513,-1.117649698751262,0.036810634339273646,51.36896300989833,50.955109336289595,1.0555111922506768,0.6364863865642079,0.49849610387366283,-3.456659199704454,13.602577238154867,1.0800018310546946,0.015601776564935221,-0.6635009765625028,-2.537470491672572,1.2104685385475662,-1.600485734117541,0.27348378099253523,2.510002136230476,16.333262125650805,-50.73637832237145,0.9369847575550351,6,1.0100021362304759,0.19500160217285156,0.40000152587890625,-3.589998245239258,1.2999992370605469,4,0.052350632005522035,1.1065091428661633,48.34000015258789,-2.107691585384484,50.22999954223633,1.1123669671291474,50.9000015258789,0.052350632005522035
8392,2013-06-24,48.04999923706055,48.68000030517578,47.5099983215332,48.08000183105469,6374400.0,-0.013549576263952257,-1.1081032782209148,0.5000317884163011,50.12722930345895,51.39775228057515,1.636810972370327,1.1407491526934948,1.1591702856419062,-2.694440308973313,11.594349774738738,1.2000007629394531,0.13597249843863324,-1.1875007629394503,-3.0292613064289924,0.6542597805500918,-2.1083810346842213,-0.26662049119467923,3.110001983642583,14.555269367799223,-53.17298629251063,0.9208802717447724,6,1.3150005340576172,0.8550014495849609,1.0600013732910156,-2.9299983978271484,2.200000762939453,0,0.061602479323030535,-1.117649698751262,48.709999084472656,1.1065091428661633,48.34000015258789,-2.107691585384484,50.22999954223633,0.061602479323030535
8393,2013-06-25,45.22000122070313,45.58000183105469,44.040000915527344,45.16999816894531,22560000.0,-0.05889694196237705,2.999980183500783,-1.6666242848063397,33.102082280258884,50.10809408331809,4.234920974296095,3.769426440658364,3.96180745282053,0.22092115239233578,9.947648675846036,4.009998321533203,0.05675759555892057,-3.766998863220209,-6.280651100780425,-1.2533466256599937,-5.023824982000313,-2.510172744440105,5.793999884033198,16.43454394180417,-48.96444184454559,1.256826118780107,6,2.4099998474121023,2.4249992370605398,3.8899993896484304,-0.10000038146973367,5.909999847412095,1,0.1295886875754586,-1.1081032782209148,48.04999923706055,-1.117649698751262,48.709999084472656,1.1065091428661633,48.34000015258789,0.1295886875754586
8394,2013-06-26,45.0099983215332,45.88999938964844,44.959999084472656,45.38999938964844,12176700.0,-0.004644026835492032,-2.875004967058468,-7.599557522122814,33.703319054848436,48.52566334296332,4.208711660633874,3.8184246356488813,4.127260365347027,0.5103444279114342,9.17064912622616,0.9300003051757812,-0.06511344440781386,-3.7505016326904297,-6.811196871472099,-0.6898063939087606,-5.280849252081268,-2.2201540132995916,5.58556277185059,16.275126761897567,-47.72323906830396,1.5303476193908359,6,2.6200027465820312,2.6350021362304688,4.100002288818359,0.11000251770019531,5.970001220703125,2,0.13330371525762863,2.999980183500783,45.22000122070313,-1.1081032782209148,48.04999923706055,-1.117649698751262,48.709999084472656,0.13330371525762863
8395,2013-06-27,44.900001525878906,45.16999816894531,44.66999816894531,45.1500015258789,7470400.0,-0.0024438302545253254,2.448355695869508,0.657892887617308,24.434419600975858,46.10689339050888,3.920504080527401,3.799526963358929,4.206951886392915,0.7047184586056048,8.99905574167473,0.5,-0.16946737591345595,-3.654998588562009,-7.164201763501502,-0.14579541362251547,-5.409600176031759,-1.9003970010922586,5.302225956833503,16.31879574288506,-41.71410229398093,1.7546015874697474,6,2.729999542236328,2.7449989318847656,4.209999084472656,0.4249992370605469,6.05999755859375,3,0.1318485070770703,-2.875004967058468,45.0099983215332,2.999980183500783,45.22000122070313,-1.1081032782209148,48.04999923706055,0.1318485070770703
8396,2013-06-28,44.20000076293945,45.099998474121094,44.13000106811523,45.099998474121094,15231500.0,-0.015590216907587329,1.155555272984685,3.5999908447266646,20.73039764218143,42.74255641124852,4.115862688645841,4.447154720053881,4.862730413130407,1.4648059083019405,10.323465376533255,0.9699974060058665,-0.279443454986243,-4.176999473571776,-8.182107271694392,-0.17189167544916018,-6.179553372633087,-2.1744455745104645,5.632493125741853,3.448273027127105,-48.95070418125281,2.0025538990613083,6,3.4300003051757812,3.4449996948242188,5.345000267028809,1.625,6.040000915527344,4,0.14524882484455337,2.448355695869508,44.900001525878906,-2.875004967058468,45.0099983215332,2.999980183500783,45.22000122070313,0.14524882484455337
8397,2013-07-01,44.34000015258789,45.11000061035156,44.22000122070313,44.97000122070313,6262400.0,0.0031674069509479708,-1.0459781202727463,0.7000029669943155,22.16273726987754,38.608818020221804,3.384951794881218,4.194577111347684,4.658591575879235,1.3845609717477103,11.23195159890816,0.9099998474121094,-0.4939247207679216,-3.829000091552736,-8.22064721220353,0.5626470290980592,-6.024823651878137,-1.6331765312273347,5.144944157704174,16.216188351348343,-31.19588099081293,2.195823560325399,7,3.2900009155273438,3.3050003051757812,5.290000915527344,1.6499996185302734,5.349998474121087,0,0.12787546570665453,1.155555272984685,44.20000076293945,2.448355695869508,44.900001525878906,-2.875004967058468,45.0099983215332,0.12787546570665453
8398,2013-07-02,44.459999084472656,44.5099983215332,44.20000076293945,44.31999969482422,7193000.0,0.002706335847357133,1.5833359824522364,-0.2222208766522733,23.650097447818723,34.76513537078983,2.5204193276353095,3.998410044671303,4.4625970586475034,1.3276966053805523,12.602613376996018,0.30999755859375,-0.7286873968968592,-3.530501174926755,-8.22565667053371,1.1646543206801994,-5.878078922730232,-1.1829234271232778,4.6982486221335265,18.749905174338664,-24.492318906042186,2.347577747803479,7,2.5600013732910156,3.1850013732910156,5.257501602172852,1.9200019836425781,5.430000305175781,1,0.13022944297696726,-1.0459781202727463,44.34000015258789,1.155555272984685,44.20000076293945,2.448355695869508,44.900001525878906,0.13022944297696726
8399,2013-07-03,44.11999893188477,44.16999816894531,43.310001373291016,43.86000061035156,4391800.0,-0.007647327026298223,3.7778025028875395,1.8571389645777074,16.459969112560202,30.637690524653152,2.1261587702373816,4.198465601999679,4.72430779596359,1.7280581479425763,14.527158371918647,1.1499977111816406,-1.069435725761437,-3.645001220703115,-8.634803824881544,1.344801383475314,-6.139902522792333,-1.150099918613897,4.731153967256681,43.548330861979885,6.427805200448965,2.4949013020892155,7,2.190002441406243,3.1450023651122976,5.6225013732910085,2.5700016021728445,5.49000167846679,2,0.15888491173929853,1.5833359824522364,44.459999084472656,-1.0459781202727463,44.34000015258789,1.155555272984685,44.20000076293945,0.15888491173929853
8400,2013-07-05,44.25,44.47000122070313,43.66999816894531,44.29999923706055,4493200.0,0.0029465338001464225,3.10254604497382,-0.19230599938377044,16.6479150039047,26.779796301764968,1.5142148022352586,3.957099559772118,4.534289383387474,1.658509880198693,15.638736745967897,0.8000030517578196,-1.568497514567511,-3.315500068664548,-8.538923257372154,1.9079231200430584,-5.927211663018348,-0.7037884743107483,4.157860777073417,52.2221680629171,17.592492160595377,2.6117115943538027,7,1.7450008392333984,3.0150012969970703,5.492500305175781,2.440000534057617,5.939998626708977,4,0.15209038513528417,3.7778025028875395,44.11999893188477,1.5833359824522364,44.459999084472656,-1.0459781202727463,44.34000015258789,0.15209038513528417
8401,2013-07-08,45.33000183105469,45.36999893188477,44.40999984741211,44.59000015258789,6831100.0,0.024406821040783955,1.341472945751918,-14.800259403372245,24.155583416336484,23.894057869862472,-0.10690240004400664,2.6930487588368806,3.384627797973046,0.6383501568545,16.990754956168203,1.1199989318847727,-2.0336967412311253,-2.030998420715335,-7.268948949083892,3.2069521076532226,-4.649973684899614,0.5879768434689439,2.670030193716137,98.05839086249263,65.70416734030735,2.6189752641842774,7,-0.7300014495849609,1.9349994659423828,4.412498474121094,1.3599987030029297,5.209999084472656,0,0.12420024323848522,3.10254604497382,44.25,3.7778025028875395,44.11999893188477,1.5833359824522364,44.459999084472656,0.12420024323848522
8402,2013-07-09,46.45000076293945,46.70000076293945,45.2599983215332,45.540000915527344,10629000.0,0.024707674534384827,1.04255687551911,1.2297267342656981,28.543870678438637,23.387589914104666,-1.6513902926862016,1.3924114402964562,2.220409679848153,-0.40718181988168567,18.252773620011634,1.44000244140625,-2.328632134251464,-0.7509994506835938,-5.889092282309157,4.38709338094197,-3.320045866496372,1.8180469651291844,1.1748288097129844,92.62536740379984,64.69460398522598,2.5690464158127813,7,-1.4449996948242188,0.8150005340576172,3.042499542236328,0.7249984741210938,4.009998321533203,1,0.08159312924169493,1.341472945751918,45.33000183105469,3.10254604497382,44.25,3.7778025028875395,44.11999893188477,0.08159312924169493
8403,2013-07-10,47.849998474121094,48.2400016784668,46.06000137329102,46.38999938964844,16537200.0,0.030139885644493658,-1.0566087982956252,1.6043948673449284,39.27926930985219,24.00713994243842,-2.94923353933347,-0.1482917373014061,0.786713559939237,-1.7298831878547958,19.174715739980318,2.180000305175774,-2.6227443699224864,0.7334983825683565,-4.297091397471185,5.764088162607898,-1.7817965074514177,3.2487932725881308,-4.539997100830078,92.0891849857239,64.21485902527806,2.515294890019772,7,-2.0749969482421875,-0.5849971771240234,1.055002212524414,0.35500144958496094,1.5100021362304688,2,0.038453504937581595,1.04255687551911,46.45000076293945,1.341472945751918,45.33000183105469,3.10254604497382,44.25,0.038453504937581595
8404,2013-07-11,48.70000076293945,49.47000122070313,48.349998474121094,48.93000030517578,11281400.0,0.017763893749715987,-1.4085973871490545,-0.15753403182400125,51.78926788130299,27.04656752914143,-3.5992648210529907,-1.1053726032204452,-0.09070624275250339,-2.48552502290444,20.40388596496218,1.6200027465820384,-2.8598102949268593,1.6155006408691435,-3.363412814586418,6.594414096324705,-0.8739560868586409,4.104957368596928,-5.2913993835449205,86.72413702385357,53.52359076124652,2.489456727727782,7,-2.309999465942383,-1.4349994659423828,0.2049999237060547,-0.24500083923339844,0.1399993896484375,3,0.024435289693353957,-1.0566087982956252,47.849998474121094,1.04255687551911,46.45000076293945,1.341472945751918,45.33000183105469,0.024435289693353957
8405,2013-07-12,48.7599983215332,48.9000015258789,48.2400016784668,48.68000030517578,6444600.0,0.0012319827033639985,2.6666207495789043,-0.34781815467798916,50.25640644421952,30.327235173812326,-3.4130604139143017,-1.3370979326674188,-0.15961382290092985,-2.4586371985050732,21.513926964886622,0.6599998474121023,-2.6737179802682434,1.7409982681274414,-3.1052435209823415,6.587240057237224,-0.68212262642745,4.164119162682333,-5.108940948486328,85.96832595900773,48.54253587684268,2.423120894554892,7,-2.369997024536133,-1.4949970245361328,0.1450023651123047,-0.23999786376953125,-0.23999786376953125,4,0.017432369115627733,-1.4085973871490545,48.70000076293945,-1.0566087982956252,47.849998474121094,1.04255687551911,46.45000076293945,0.017432369115627733
8406,2013-07-15,49.27000045776367,49.29999923706055,48.65999984741211,48.88000106811523,4004000.0,0.01045943711620767,1.844461022006714,4.875113251633296,56.35417403446422,34.126283703210845,-3.4958810265048044,-2.022463258042677,-0.6708492200874971,-2.8763094852135325,22.211424459596106,0.6399993896484375,-2.452485916475979,2.2965003967285185,-2.440641930068054,7.033642723525091,-0.07207076666976775,4.665071560126805,-5.386185330810548,95.24939132514865,52.661506349918454,2.3685711633982853,7,-2.8799991607666016,-2.0049991607666016,-0.36499977111816406,-0.75,-0.5100021362304688,0,0.01867258291856455,2.6666207495789043,48.7599983215332,-1.4085973871490545,48.70000076293945,-1.0566087982956252,47.849998474121094,0.01867258291856455
8407,2013-07-16,49.2599983215332,49.54999923706055,48.7599983215332,49.0099983215332,3910000.0,-0.00020300661939398612,-1.1066691080729167,0.6410266442348957,79.79347754533887,40.36443704737975,-3.0335988041997197,-2.2141940112296936,-0.6344973658576976,-2.7734176608108285,22.999477962583242,0.7900009155273438,-2.119525386729805,2.34249839782715,-2.2493378967507027,6.934334692405002,0.04658025053822712,4.638416545116073,-5.152735750830082,91.69051309349182,43.90268668001269,2.295918147288925,7,-2.829998016357422,-1.9949970245361328,-0.3549976348876953,-0.7399978637695312,-0.8400001525878906,1,0.025984625205206502,1.844461022006714,49.27000045776367,2.6666207495789043,48.7599983215332,-1.4085973871490545,48.70000076293945,0.025984625205206502
8408,2013-07-17,49.72999954223633,49.95000076293945,49.290000915527344,49.52999877929688,5092900.0,0.009541235012541005,1.0624891967122243,0.8000030517577841,83.52273158298001,47.81585509964863,-2.9920854065007063,-2.926380152308191,-1.0663413035727132,-3.149886921950845,23.527381614664005,0.69000244140625,-1.6312508634779945,2.870999717712401,-1.533183760056474,7.275183195481276,0.6689079788279599,5.073091456596842,-5.29617277155176,87.13442464964999,33.89974979988997,2.2020917388844388,7,-2.9200000762939453,-2.464998245239258,-1.1424989700317383,-1.2099990844726562,-1.1399993896484375,2,0.014679258977598142,-1.1066691080729167,49.2599983215332,1.844461022006714,49.27000045776367,2.6666207495789043,48.7599983215332,0.014679258977598142
8409,2013-07-18,50.540000915527344,51.45000076293945,49.61999893188477,49.68999862670898,12376400.0,0.016287982721638006,-2.6969671281543834,4.249995231646794,86.43407872662151,55.56987329106161,-3.1241806138942962,-3.9125654726313854,-1.8715075309251716,-3.8420150666032953,24.26466021355894,1.8300018310546804,-1.106295796626597,3.6655010223388658,-0.7905127118216271,8.121514756499359,1.4374941552586193,5.893507889419112,-5.664880225462383,71.65108701077385,13.178935528783398,2.228006867080246,7,-2.6100006103515625,-3.1599998474121094,-1.952500343322754,-2.020000457763672,-1.75,3,-0.023347848907799507,1.0624891967122243,49.72999954223633,-1.1066691080729167,49.2599983215332,1.844461022006714,49.27000045776367,-0.023347848907799507
8410,2013-07-19,50.61000061035156,50.7599983215332,50.02999877929688,50.599998474121094,5607300.0,0.0013850354878548465,3.709711557393142,0.011767187408840103,95.07732670903437,63.45006699025026,-2.4553452157751963,-4.009343927392564,-1.93350234236744,-3.7950925570397374,25.61095168708505,0.729999542236321,-0.5618883363502647,3.6220006942749023,-1.0989471786375091,8.342948567187314,1.2615267578187002,5.9824746307311045,-5.077391912999154,69.89247752884266,4.275930231597485,2.360473936456205,7,-2.2550010681152344,-3.229999542236328,-2.0174999237060547,-2.0900001525878906,-1.7900009155273438,4,-0.03497333405290737,-2.6969671281543834,50.540000915527344,1.0624891967122243,49.72999954223633,-1.1066691080729167,49.2599983215332,-0.03497333405290737
8411,2013-07-22,51.2599983215332,51.61999893188477,50.5,50.849998474121094,5396100.0,0.012843266218983018,-1.0180219191075772,40.99122807017544,95.40679576558752,70.87928088882235,-2.431400418294608,-4.699450150874014,-2.525545498684977,-4.329109169513345,27.179064027083456,1.1199989318847727,0.14409698739373056,4.144498443603517,-0.8989855511201057,9.18798243832714,1.6227564462417021,6.666240440965332,-5.135650417622088,87.4125687579026,14.904969153946908,2.5217419973618127,7,-2.4199981689453054,-3.7949981689453125,-2.624998092651367,-2.7399978637695312,-4.009998321533203,0,-0.05345294485931573,3.709711557393142,50.61000061035156,-2.6969671281543834,50.540000915527344,1.0624891967122243,49.72999954223633,-0.05345294485931573
8412,2013-07-23,51.0099983215332,51.349998474121094,50.9000015258789,51.22999954223633,3793700.0,-0.00487709731147179,-1.0454647916630204,-0.5365885428781436,92.25803879372941,76.76581083147538,-1.6388879523018502,-4.444179743049489,-2.2486375715680893,-3.9597319086912037,28.26050423946647,0.4499969482421946,0.8955109097921223,3.7464984893798814,-1.5783236360390873,9.07132061479885,1.0840874266703935,6.408909552089369,-4.226172294265247,73.81969400535345,-5.26119322770306,2.6624110627094852,7,-1.0799980163574219,-3.5449981689453125,-1.949997901916504,-2.4899978637695312,-3.9399986267089844,1,-0.04410899968703175,-1.0180219191075772,51.2599983215332,3.709711557393142,50.61000061035156,-2.6969671281543834,50.540000915527344,-0.04410899968703175
8413,2013-07-24,51.08000183105469,51.25,50.75,51.18999862670898,2970000.0,0.0013723487909218512,3.3478347403512845,0.4999826605631526,96.52403894455384,81.73634094961434,-1.3438526373088067,-4.271667574446944,-2.3016481471020924,-3.9148066824373444,27.408820150041514,0.5,1.5736517792868128,3.5235019683837905,-1.9700931778296251,9.017097114597206,0.7767043952770862,6.270299541490495,-3.7158350552327164,73.00014495849574,-10.138513989267665,2.746797573106707,7,-1.1500015258789062,-3.615001678466797,-2.0200014114379883,-2.5600013732910156,-3.5,2,-0.05207524602107971,-1.0454647916630204,51.0099983215332,-1.0180219191075772,51.2599983215332,3.709711557393142,50.61000061035156,-0.05207524602107971
8414,2013-07-25,51.0099983215332,51.1500015258789,50.4000015258789,50.88999938964844,4509000.0,-0.0013704680307768946,2.7499499327669916,-1.0909311600486227,95.55249032060381,86.76923915810148,-1.0188608816417144,-3.930637417020648,-2.2318785267312222,-3.7362999540155997,26.686309573647137,0.75,2.1816142744832163,3.153498458862302,-2.4094432610557206,8.716440178780324,0.37202759890328707,5.934969318821317,-3.135131686983698,61.63518542065985,-24.364367241405844,2.7814708599590117,7,-0.8699989318847656,-3.5449981689453125,-1.8724985122680664,-2.4899978637695312,-2.9399986267089844,3,-0.04744164376738946,3.3478347403512845,51.08000183105469,-1.0454647916630204,51.0099983215332,-1.0180219191075772,51.2599983215332,-0.04744164376738946
8415,2013-07-26,50.81999969482422,51.22000122070313,50.41999816894531,50.81000137329102,4028800.0,-0.0037247330515747246,-1.0253120548540704,0.08332008773875886,92.03669583281244,90.7339638023624,-0.5653765422926469,-3.4513391129711124,-2.058511053114387,-3.421035901066837,25.808020880584976,0.8000030517578196,2.592297243644275,2.6674999237060533,-2.8629736007986466,8.197973448210753,-0.09773683854629667,5.432736685958403,-2.4957171845944828,34.42615261948332,-47.980605282007886,2.765236762252349,7,-0.6300010681152344,-3.354999542236328,-1.4249992370605469,-1.914999008178711,-2.079998016357422,4,-0.03994487980100525,2.7499499327669916,51.0099983215332,3.3478347403512845,51.08000183105469,-1.0454647916630204,51.0099983215332,-0.03994487980100525
8416,2013-07-29,50.61999893188477,51.0,50.59000015258789,50.790000915527344,3314800.0,-0.003935473517128196,-2.5652231602341895,-17.003052270137278,87.16570449399248,91.5531001299906,-0.17180738659740769,-2.8940887859871225,-1.8481495395738037,-3.083525920080781,24.64313770280178,0.4099998474121094,2.7902486349552547,2.1464992523193445,-3.1587044998905256,7.4517030045292145,-0.5061026237855941,4.799101128424283,-1.90023045105643,23.157696076070646,-55.56235418891107,2.652601876104937,7,-0.16499900817871804,-3.154998779296882,-1.3074979782104563,-1.714998245239265,-1.1299972534179759,0,-0.03555905324065034,-1.0253120548540704,50.81999969482422,2.7499499327669916,51.0099983215332,3.3478347403512845,51.08000183105469,-0.03555905324065034
8417,2013-07-30,50.0099983215332,51.25,49.86999893188477,50.90999984741211,5119800.0,-0.012050585207881936,-1.3389842562958814,5.2940648490970466,72.40658564015142,90.31797280300964,0.6210822174530861,-1.9368284346353377,-1.2507817833249248,-2.3408816416887817,23.176781131512797,1.3800010681152273,3.006517859586218,1.2529987335205064,-3.7175927450959065,6.223590212136919,-1.2322970057877,3.738294472828713,-0.9422021865780863,10.14487545575876,-64.12115727435946,2.4852957393082074,7,0.6100006103515696,-2.5449981689453125,-0.6974973678588867,-1.1049976348876953,0.18000030517577414,1,-0.0551889304972204,-2.5652231602341895,50.61999893188477,-1.0253120548540704,50.81999969482422,2.7499499327669916,51.0099983215332,-0.0551889304972204
8418,2013-07-31,50.25,50.47999954223633,49.56000137329102,50.02999877929688,5339600.0,0.004799073915654484,1.7058757531218587,-0.24444538634339905,68.40849597101925,88.31513027460939,0.5169639502254384,-1.813811989218678,-1.5054012267847128,-2.4536406483953073,21.520017771353206,0.9199981689453054,3.1333082699834165,1.203500366210939,-3.372083224921184,5.779083957343062,-1.084291429355126,3.491292161777004,-0.8759395294133228,40.82835428408884,-30.545633449433616,2.287791795566062,7,0.34000015258789773,-2.7849998474121094,-1.114999771118164,-1.3449993133544922,-0.7900009155273438,2,-0.06328358816270208,-1.3389842562958814,50.0099983215332,-2.5652231602341895,50.61999893188477,-1.0253120548540704,50.81999969482422,-0.06328358816270208
8419,2013-08-01,51.13000106811523,51.2599983215332,50.4000015258789,50.43999862670898,5999500.0,0.017512459066969743,-1.2337676492445069,3.1363573311139867,73.5586096642772,85.92416171408082,-0.30233843366767843,-2.257454974517117,-2.4017014285167377,-3.2102090541710453,19.55903594117794,1.0099983215332031,3.1186760708149706,1.7330013275146428,-2.2947810651023204,5.760783720131606,-0.28088986879383526,3.7468925238231208,-1.5699996948242045,92.35308901275413,21.8823019853276,2.0138911963084802,8,-0.5400009155273295,-3.6650009155273366,-3.492500305175774,-3.4850006103515554,-0.9099998474120952,3,-0.069430846135349,1.7058757531218587,50.25,-1.3389842562958814,50.0099983215332,-2.5652231602341895,50.61999893188477,-0.069430846135349
8420,2013-08-02,50.97999954223633,51.18999862670898,50.61999893188477,51.06999969482422,3452000.0,-0.002933728197640151,2.4545643705134315,-0.13043454223794781,68.30828873336083,82.91321648827785,-0.10541907228777347,-1.6626521697321053,-2.271045218197756,-2.932561923157266,17.823042519367462,0.5699996948242045,3.0299655169720126,1.246499824523923,-2.0240718174828416,4.5170714665306875,-0.3887859964794558,2.8817856455273017,-1.4199981689453054,83.5294540036441,15.524077904475362,1.6352858210033818,8,-0.5249996185302734,-3.5149993896484375,-3.342498779296875,-3.3349990844726562,-0.3100013732910156,4,-0.05708120583644194,-1.2337676492445069,51.13000106811523,1.7058757531218587,50.25,-1.3389842562958814,50.0099983215332,-0.05708120583644194
8421,2013-08-05,50.959999084472656,51.20000076293945,50.66999816894531,51.15999984741211,2633900.0,-0.0003923196928846684,2.7856977425375677,2.2222269317170347,68.16235571636662,80.23591836857088,-0.14801397054213794,-1.264048622063278,-2.2794032699136793,-2.8115190832181867,16.930400559013805,0.5300025939941406,2.8220921805973234,0.9449995040893526,-1.6235429134700823,3.5135419216487875,-0.3392717046903613,2.2292707128690665,-1.1527980041503838,82.35295437613873,16.627143051077624,1.2842712087797172,8,-0.5499992370605469,-3.4949989318847656,-3.322498321533203,-3.3149986267089844,-0.20999908447265625,0,-0.04356352915795647,2.4545643705134315,50.97999954223633,-1.2337676492445069,51.13000106811523,1.7058757531218587,50.25,-0.04356352915795647
8422,2013-08-06,50.2400016784668,50.97999954223633,50.09000015258789,50.81000137329102,5232100.0,-0.014128677765719244,-1.0459691492813483,2.8499876022812156,55.17242713398311,75.64129483406302,0.5043062385476134,-0.2588256233422328,-1.608643493556869,-1.9926822526669667,16.969844983161675,0.8899993896484375,2.535318545073366,0.03550205230713033,-1.9090396875159001,1.9800437921301608,-0.9367688176043814,1.007772922218642,-0.21526485595702383,40.0000897577436,-22.066839512429844,0.9722708699115143,8,0.1699981689453125,-2.7750015258789062,-2.6025009155273438,-2.595001220703125,3.049999237060547,1,-0.014928343450303916,2.7856977425375677,50.959999084472656,2.4545643705134315,50.97999954223633,-1.2337676492445069,51.13000106811523,-0.014928343450303916
8423,2013-08-07,49.68999862670898,50.13000106811523,49.29999923706055,50.11000061035156,4787000.0,-0.01094751260714133,2.608680869413865,0.736845979842329,40.89935182953966,69.56872389061145,0.9346952703382385,0.45966056823979073,-1.097875821316002,-1.343799188843363,17.887597705808254,0.94000244140625,2.138517341920384,-0.6065010070800838,-2.22953635841543,1.0165343442552626,-1.418018682747757,0.20501666858758938,1.9300003051757955,19.89793733772896,-39.264783040633134,0.8115176756676747,8,0.5900001525878977,-2.2249984741210866,-2.052497863769524,-2.0449981689453054,3.770000457763679,2,0.010062387076244406,-1.0459691492813483,50.2400016784668,2.7856977425375677,50.959999084472656,2.4545643705134315,50.97999954223633,0.010062387076244406
8424,2013-08-08,49.88999938964844,50.209999084472656,49.66999816894531,49.95000076293945,3255000.0,0.004024970184482113,-1.1599871827149757,0.14285973787703776,42.50000397363415,64.0646470173694,0.6248218605643601,0.3724798391533284,-1.313352764678072,-1.4403579989531679,18.28930160870192,0.5400009155273438,1.767800018512368,-0.46600017547607564,-1.921175099870446,0.9891747489182947,-1.1935876376732608,0.26158728672110954,1.6835995483398492,31.05261467171545,-25.647730390309345,0.7275874621971845,8,0.3899993896484375,-2.424999237060547,-2.5574989318847656,-2.2449989318847656,4.889999389648445,3,-0.008618967938191613,2.608680869413865,49.68999862670898,-1.0459691492813483,50.2400016784668,2.7856977425375677,50.959999084472656,-0.008618967938191613
8425,2013-08-09,49.61000061035156,49.90999984741211,49.56000137329102,49.90999984741211,3045300.0,-0.005612322764529276,1.3333290947699894,4.999872846334796,31.377050394342206,57.86590767296382,0.799173878856763,0.7583022847099699,-1.035316679589748,-1.0943794184094529,18.75276625837101,0.34999847412108664,1.3388109136844832,-0.78849906921387,-2.0888193588439066,0.5118212204161665,-1.4386592140288883,-0.13833892439885176,1.9181263336181686,16.31584864899593,-34.99184556618258,0.6501601448150198,8,0.6699981689453125,-1.9650020599365234,-2.8224992752075195,-2.3299999237060547,5.30999755859375,4,0.01229592023476589,-1.1599871827149757,49.88999938964844,2.608680869413865,49.68999862670898,-1.0459691492813483,50.2400016784668,0.01229592023476589
8426,2013-08-12,50.18999862670898,50.25,49.27000045776367,49.4000015258789,2902600.0,0.011691151163509383,1.1538455089267787,-2.6333303663390257,41.3865754987946,54.41923987947974,0.16960120339481932,0.2643136691242276,-1.5702808276607598,-1.624793064249424,19.10508154111552,0.9799995422363281,0.9194170003841577,-0.25450096130371946,-1.4473832229402745,0.9383813003328356,-0.850942092121997,0.3419401695145581,1.2935657631225723,53.80109131631624,5.120381906954307,0.5964411308182774,8,0.07500076293946023,-2.1749992370605398,-3.559997558593743,-2.9099979400634695,5.44000244140625,0,0.009563649240287075,1.3333290947699894,49.61000061035156,-1.1599871827149757,49.88999938964844,2.608680869413865,49.68999862670898,0.009563649240287075
8427,2013-08-13,50.540000915527344,50.56000137329102,49.86999893188477,50.15999984741211,2501400.0,0.006973546491234828,2.2857103931843286,0.48101577552114266,44.642857142857146,51.778613343017284,-0.10875019176509682,0.015940032412984806,-1.8941098059322812,-1.919319259379364,19.419844432162144,0.69000244140625,0.5827120494425131,0.031501197814939985,-1.023138211685371,1.0861406073152509,-0.49581850693521545,0.5588209025650954,0.8550209170214913,98.44957801789599,50.66213651365258,0.5273197047501558,8,-0.27500152587890625,-2.1000022888183594,-4.607500076293945,-3.260000228881836,5.450000762939453,1,0.0041551064635643176,1.1538455089267787,50.18999862670898,1.3333290947699894,49.61000061035156,-1.1599871827149757,49.88999938964844,0.0041551064635643176
8428,2013-08-14,50.459999084472656,50.93999862670898,49.88000106811523,50.41999816894531,2789100.0,-0.001582940831132973,1.1199951171875302,0.10526527129448376,44.554470403654854,48.55593120294813,0.00466301987131601,0.16172756803422317,-1.7731727933628036,-1.7946010031250097,19.62300783309455,1.05999755859375,0.32687733199765745,-0.08500061035156392,-1.0747268001278627,0.9047255794247349,-0.5798637052397098,0.4098624845365819,0.8500218930847723,71.25748092649306,24.17980406840202,0.49486309488814784,8,-0.22499847412109375,-1.6199989318847585,-4.324997901916504,-3.1799983978271484,5.060001373291016,2,0.05608406425686052,2.2857103931843286,50.540000915527344,1.1538455089267787,50.18999862670898,1.3333290947699894,49.61000061035156,0.05608406425686052
8429,2013-08-15,49.36000061035156,50.20000076293945,49.349998474121094,50.099998474121094,3273500.0,-0.021799415261178234,-1.2368418410881896,-18.499523173755485,37.75169933050858,45.16075460263121,0.9243928793356488,1.2319536002807467,-0.6635200477821215,-0.6510383779437845,18.825565846010946,1.1100006103515625,0.20639232513608619,-1.1259990692138686,-2.2487286356919185,-0.003269502735818719,-1.68736385245289,-0.5646342859748472,1.868419546414117,5.389236602859907,-41.50055842614579,0.5613647832390237,8,0.875,0.5699996948242188,-2.839999198913574,-2.0799999237060547,6.869998931884766,3,0.08306317713580547,1.1199951171875302,50.459999084472656,2.2857103931843286,50.540000915527344,1.1538455089267787,50.18999862670898,0.08306317713580547
8430,2013-08-16,48.84000015258789,49.27999877929688,48.61000061035156,48.86000061035156,3429400.0,-0.010534855172887103,-1.791661699608228,0.02702772365016032,35.828049659046556,41.56805392959564,1.2392293652270965,1.6996953048002723,-0.1271359495941624,-0.1120899568399949,17.84593770770601,0.75,0.08695489609856111,-1.557499504089357,-2.897159406594781,-0.21783960158393256,-2.2273294553420655,-0.8876695528366483,2.3100832162177056,9.871233392545811,-38.367306454881735,0.6698299512527112,8,0.9549999237060547,1.0900001525878906,-2.0124988555908203,-1.5599994659423828,6.549999237060547,4,0.12162159312348497,-1.2368418410881896,49.36000061035156,1.1199951171875302,50.459999084472656,2.2857103931843286,50.540000915527344,0.12162159312348497
8431,2013-08-19,48.52000045776367,49.27999877929688,48.5099983215332,48.709999084472656,2549300.0,-0.006552000283056136,-6.333236453470486,9.49971390425329,37.56263357796623,39.611410201149326,1.3150034354127627,1.9013809980498877,0.16782612265933494,0.2304584095812885,16.418444147822047,0.770000457763679,-0.17102719963184398,-1.7404993057250948,-3.2574554677866416,-0.223543143663548,-2.4989773867558682,-0.9820212246943214,2.47767794553468,0.4116104927709153,-50.470789508417866,0.7584780810307733,8,1.2049980163574219,1.5449981689453125,-1.6924991607666016,-1.239999771118164,6.329998016357422,0,0.13190432091509963,-1.791661699608228,48.84000015258789,-1.2368418410881896,49.36000061035156,1.1199951171875302,50.459999084472656,0.13190432091509963
8432,2013-08-20,48.7599983215332,49.0,48.31999969482422,48.63000106811523,2151800.0,0.004946369775458814,1.2295069665057408,-0.6842010159214942,37.56259381509741,39.240659310655744,0.9420565805596155,1.5643826701804073,-0.10235161914799562,0.007608188335808563,14.976018164770732,0.6800003051757812,-0.39071737266046824,-1.3880014419555664,-3.0015703844246104,0.22556750051347763,-2.1947859131900884,-0.5812169707210444,2.038665675223939,16.79384756055839,-33.89962319573442,0.8067844712345212,8,0.8700008392333984,1.210000991821289,-1.9324970245361328,-1.4799976348876953,5.970001220703125,1,0.14089423673232826,-6.333236453470486,48.52000045776367,-1.791661699608228,48.84000015258789,-1.2368418410881896,49.36000061035156,0.14089423673232826
8433,2013-08-21,48.41999816894531,48.90999984741211,48.20000076293945,48.68000030517578,4499600.0,-0.006972931999420173,-1.0285776566757494,-2.0000586888900838,25.137591561470956,37.311502375970946,1.2102307312050584,1.7864779237871318,0.20644177121348406,0.3742896463752885,13.636026008647214,0.7099990844726562,-0.6362435172282304,-1.5950014114379911,-3.3197868693491586,0.12978404647317632,-2.457394140393575,-0.7326086824824074,2.1307993976185386,10.999870300292969,-33.0019215162289,0.8623927289555823,8,1.1500015258789062,1.4900016784667969,-1.5724973678588867,-1.1399974822998047,6.090000152587891,2,0.15634043361812,1.2295069665057408,48.7599983215332,-6.333236453470486,48.52000045776367,-1.791661699608228,48.84000015258789,0.15634043361812
8434,2013-08-22,48.59000015258789,48.9000015258789,48.2599983215332,48.5,2015000.0,0.0035109869903218183,-1.2456114520522026,-0.346151588955075,28.153575353853256,36.953338482583284,0.934727842449476,1.5029362432875502,0.013012656227914476,0.2266399176195435,12.55370161198394,0.640003204345696,-0.7665901334837244,-1.303999519348146,-3.073833557216986,0.465834518520694,-2.1889165382825624,-0.4190825004137295,1.6787017975410308,36.11112092259305,-2.7712761491592133,0.8849170189344195,8,0.9799995422363281,1.3199996948242188,-1.552499771118164,-1.3099994659423828,5.209999084472656,3,0.14262194450325993,-1.0285776566757494,48.41999816894531,1.2295069665057408,48.7599983215332,-6.333236453470486,48.52000045776367,0.14262194450325993
8435,2013-08-23,48.790000915527344,48.86000061035156,48.36999893188477,48.61000061035156,2139100.0,0.004116088954751795,2.06251341105782,2.0,30.796481567252798,35.77666137907865,0.6774153005057144,1.2048274534428103,-0.23210789605903415,0.06666782775890567,11.3720519864404,0.49000167846678977,-0.7742743459009276,-1.0024988174438505,-2.7815450987365296,0.7765474638488286,-1.89202195809019,-0.11297567679751097,1.2304568921388395,54.629744096921385,20.368426511362742,0.8895231406463409,8,0.779998779296875,1.1199989318847656,-1.135000228881836,-1.4099998474121094,7.450000762939453,4,0.1524902333900391,-1.2456114520522026,48.59000015258789,-1.0285776566757494,48.41999816894531,1.2295069665057408,48.7599983215332,0.1524902333900391
8436,2013-08-26,48.81999969482422,49.29999923706055,48.54999923706055,48.75,2648700.0,0.0006148550673079622,-2.1914810726576195,0.38888653414148266,35.68547224155638,34.781396390045224,0.4834894020109104,1.0888910003866386,-0.31135433957906145,0.07264805422616405,9.946285634598992,0.75,-0.808743518098261,-0.8825000762939439,-2.6673944989114915,0.9023943463236037,-1.7749472876027212,0.009947135014833464,0.9820032674747594,56.36361744775591,21.885205893486408,0.8924472113087749,8,0.75,1.0900001525878906,-0.9524993896484375,-1.4399986267089844,7.709999084472663,0,0.13457598803550908,2.06251341105782,48.790000915527344,-1.2456114520522026,48.59000015258789,-1.0285776566757494,48.41999816894531,0.13457598803550908
8437,2013-08-27,47.25,48.58000183105469,47.25,48.4900016784668,4421600.0,-0.0321589451994746,-1.1451613399413645,-17.714386920980928,29.598672128020823,33.11964102608589,1.718436058460071,2.5734592859674024,1.1836911684306912,1.663156375926107,9.600232582216025,1.5699996948242188,-0.8087831869055719,-2.314499855041504,-4.400649605258373,-0.22835010482463503,-3.357574730149942,-1.271424979933066,2.3597626983758317,0.0,-34.822288417539546,1.0430748751084353,8,1.4750003814697266,2.049999237060547,0.9025001525878906,0.21500015258789062,8.709999084472656,1,0.16084652855282733,-2.1914810726576195,48.81999969482422,2.06251341105782,48.790000915527344,-1.2456114520522026,48.59000015258789,0.16084652855282733
8438,2013-08-28,47.06999969482422,47.52000045776367,46.75,47.209999084472656,5022100.0,-0.003809530268270467,1.026311298499222,0.11290258076226162,26.342280805285284,31.85192785661663,1.5276428818870187,2.6382723522295777,1.2683365408294378,1.8524481515813278,9.670375995672854,0.7700004577636719,-0.9195214894818875,-2.3355001449584947,-4.6714480179397455,0.0004477280227561664,-3.50347408144912,-1.1675262084678693,2.229999542236328,12.549011394728534,-21.81033159918861,1.1679739364906265,8,0.9549999237060547,1.9349994659423828,1.6275005340576172,0.3950004577636719,8.720001220703125,2,0.16273634793021663,-1.1451613399413645,47.25,-2.1914810726576195,48.81999969482422,2.06251341105782,48.790000915527344,0.16273634793021663
8439,2013-08-29,47.58000183105469,47.91999816894531,46.849998474121094,46.9000015258789,2606100.0,0.010834972159274203,-1.7435664192024414,-4.857166212534111,33.602601141820415,31.60465579914706,0.8253939219575273,1.9485815177132366,0.6885392001389334,1.3444187811823838,9.041551984731488,1.0699996948242188,-1.080164813725169,-1.6479980468750028,-3.9716753944519,0.6756793007018942,-2.809836720663455,-0.4861593730865508,1.3119975280761693,32.54910115233811,-3.9235605115524734,1.1618386737884498,8,0.44499778747558594,1.424997329711914,1.1174983978271484,-0.11500167846679688,7.60999679565429,3,0.14564935316911698,1.026311298499222,47.06999969482422,-1.1451613399413645,47.25,-2.1914810726576195,48.81999969482422,0.14564935316911698
8440,2013-08-30,48.06999969482422,48.16999816894531,47.47999954223633,47.70000076293945,4323800.0,0.010298399430697769,1.4210653121047243,0.5441158321085112,32.62296609485843,31.055803856579523,0.239914664719322,1.2958337891545426,0.19393057517708456,0.8624564667528887,8.278856152656855,0.6899986267089844,-1.243092708275455,-1.0125001907348619,-3.236558577844434,1.2115581963747104,-2.1245293842896444,0.09952900281992072,0.47927976684569984,51.7647094022592,16.76173247133643,1.112029193554786,8,-0.04500007629394531,0.9349994659423828,0.7325000762939453,-0.6049995422363281,6.790000915527344,4,0.11920115620165661,-1.7435664192024414,47.58000183105469,1.026311298499222,47.06999969482422,-1.1451613399413645,47.25,0.11920115620165661
8441,2013-09-03,48.7400016784668,48.90999984741211,48.18000030517578,48.22000122070313,4240500.0,0.013938048427213134,-1.4333225250656443,1.4054106997411993,35.98131868458346,30.880106619855752,-0.4420886389249006,0.47535952515276136,-0.4849197483508476,0.1955260754814816,7.191780798535426,0.8400001525878906,-1.2647126101824782,-0.2314983367919936,-2.275305515607805,1.8123088420238176,-1.2534019261998992,0.790405252615912,-1.9900016784667969,92.12971384470295,62.460930723733185,1.0219035894079063,9,-0.7150020599365234,0.2649974822998047,0.08749771118164062,-1.2750015258789062,6.269996643066406,1,0.15387771320724997,1.4210653121047243,48.06999969482422,-1.7435664192024414,47.58000183105469,1.026311298499222,47.06999969482422,0.15387771320724997
8442,2013-09-04,49.4900016784668,49.63000106811523,48.54999923706055,48.75,4099600.0,0.015387771320725108,1.1176496987512639,1.4230788981403562,43.15939784816644,32.88252954059969,-1.2042920749880182,-0.3517436117398276,-1.213958433303631,-0.5486066867411807,6.769583615697261,1.0800018310546804,-1.2120459398872754,0.5560016632080078,-1.4160704225908418,2.5280737490068574,-0.43003437969142055,1.5420377061074362,-2.696801681518558,95.13891188449972,67.80900214891315,0.9860360428994259,9,-1.3000011444091797,-0.4850025177001953,-0.5300016403198242,-2.0250015258789062,6.509998321533203,2,0.1422508963844551,-1.4333225250656443,48.7400016784668,1.4210653121047243,48.06999969482422,-1.7435664192024414,47.58000183105469,0.1422508963844551
8443,2013-09-05,50.18999862670898,50.599998474121094,49.81999969482422,49.97000122070313,4737900.0,0.014144209426179,-1.999992664050178,0.2972931175800248,56.20327493823207,35.99916282775289,-1.8179918911498163,-1.0670704438170802,-1.7931946111317032,-1.2362112870717112,7.343655242496819,1.1099967956542969,-1.1324609595673465,1.2309986114501896,-0.7934089349686673,3.2554061578690465,0.21879483824076118,2.243202384659618,-3.2833265869140575,89.0666707356769,56.52577824065561,1.0122037732094278,9,-1.5149993896484304,-1.1849994659423757,-1.1474990844726491,-2.7249984741210866,5.770000457763679,3,0.11496315233396182,1.1176496987512639,49.4900016784668,-1.4333225250656443,48.7400016784668,1.4210653121047243,48.06999969482422,0.11496315233396182
8444,2013-09-06,49.459999084472656,50.27000045776367,49.02000045776367,50.18999862670898,5222900.0,-0.014544721303256791,1.8089786506307086,-3.3182188621666087,54.492747373524786,38.632081250672,-1.0634365801071581,-0.3909830925809672,-0.9416570745619808,-0.5049640835060316,7.606636241173338,1.25,-1.0841313116448532,0.5224990844726562,-1.469144950019306,2.5141431189646184,-0.4733229327733284,1.5183211017186409,-2.331727458618168,63.461545515344994,26.894249246873713,0.9958220172459821,9,-0.7849998474121094,-0.4549999237060547,-0.4324989318847656,-1.9949989318847656,7.240001678466797,4,0.127982247234653,-1.999992664050178,50.18999862670898,1.1176496987512639,49.4900016784668,-1.4333225250656443,48.7400016784668,0.127982247234653
8445,2013-09-09,50.22000122070313,50.4000015258789,49.540000915527344,49.540000915527344,3491500.0,0.015365995760179274,-1.5294124246877911,-0.931507851488013,61.580386427785605,41.50929393803081,-1.787204955014218,-1.1625467209620197,-1.5652380070568483,-1.2511432365988497,8.025055131367345,0.9400024414062429,-0.9097698595953432,1.2520011901855526,-0.8007512923200153,3.3047536726911204,0.22562494893276863,2.2783774314383365,-2.883425983952648,84.29762227532707,41.37410893207148,1.0263762412527844,9,-1.5450019836425852,-1.2450008392334055,-1.1925010681152415,-2.7550010681152415,6.079998016357415,0,0.09896450189565043,1.8089786506307086,49.459999084472656,-1.999992664050178,50.18999862670898,1.1176496987512639,49.4900016784668,0.09896450189565043
8446,2013-09-10,50.66999816894531,50.66999816894531,50.18000030517578,50.36000061035156,3737400.0,0.008960512491120065,2.1613014372908053,0.455878558045076,62.64900689020292,45.18155335605103,-2.1760134840188314,-1.659840387228634,-1.8482054686482243,-1.6871148991063052,8.239332409759456,0.48999786376953125,-0.7456902440279762,1.6779981613159194,-0.44493489906842854,3.8009312217002673,0.6165316311237419,2.739464691508097,-3.1376175379525932,100.0,51.5500243970222,1.0614665301921749,9,-1.9599990844726562,-1.694997787475586,-1.7099981307983398,-3.204998016357422,6.920001983642578,1,0.08269197933332917,-1.5294124246877911,50.22000122070313,1.8089786506307086,49.459999084472656,-1.999992664050178,50.18999862670898,0.08269197933332917
8447,2013-09-11,50.75,50.77999877929688,50.33000183105469,50.68999862670898,3484100.0,0.0015788796910538583,6.500015894712648,0.19355434140581146,65.98080616212204,49.58583395125512,-1.9079731081013875,-1.8164323868530659,-1.761317687879206,-1.762702815647387,8.22553265645585,0.4499969482421946,-0.5976506186837511,1.747500038146974,-0.40947468933322284,3.904474765627171,0.6690126744068721,2.825987401887076,-2.966609965971074,98.29552227806963,43.24498039074186,1.0784873637400993,9,-1.9350013732910156,-1.885000228881836,-1.8125,-3.2849998474121094,8.009998321533203,2,0.08394085362627002,2.1613014372908053,50.66999816894531,-1.5294124246877911,50.22000122070313,1.8089786506307086,49.459999084472656,0.08394085362627002
8448,2013-09-12,53.290000915527344,53.47999954223633,50.88000106811523,51.040000915527344,13776300.0,0.050049279123691504,-1.023345356310573,37.49914171275543,74.32712648643871,54.11078121176827,-3.8810101745629098,-4.356927866030645,-4.1053415728569576,-4.289382913199546,8.508733302976967,2.729999542236328,-0.4234512510268047,4.146000862121582,1.319156607169944,6.97284511707322,2.732578734645763,5.559422989597401,-5.206950006971624,95.73994023069514,36.71181617606464,1.4134221274758194,9,-2.8100013732910156,-3.1750011444091797,-4.352500915527344,-5.825000762939453,5.299999237060547,3,0.050853800673946514,6.500015894712648,50.75,2.1613014372908053,50.66999816894531,-1.5294124246877911,50.22000122070313,0.050853800673946514
8449,2013-09-13,53.459999084472656,53.47999954223633,52.52999877929688,53.13999938964844,6979000.0,0.0031900575347105775,4.277773068282926,0.14222208658854166,74.24714174912043,58.735689617797384,-3.49695894922165,-4.431205509831443,-4.0623857977534,-4.443339746117303,9.368123668391611,0.950000762939446,-0.036396081678532255,4.11099910736084,0.6866844354114505,7.535313779310229,2.398841771386145,5.8231564433355345,-4.729314339875266,99.49237399150115,38.25933091216586,1.7121573359746942,9,-2.6299991607666016,-3.344999313354492,-4.587499618530273,-5.994998931884766,4.920001983642571,4,0.04676393645367871,-1.023345356310573,53.290000915527344,6.500015894712648,50.75,2.1613014372908053,50.66999816894531,0.04676393645367871
8450,2013-09-16,54.77999877929688,55.22999954223633,53.91999816894531,54.0,7025400.0,0.024691352739054206,-1.7872297253425102,2.4374985098824817,77.2893776732579,63.32547394987232,-4.207514514577632,-5.568898697341957,-5.1538933519138155,-5.730358246373008,10.960508038326541,1.7700004577636719,0.4637766820362117,5.1339988708496165,0.9495499640868701,9.318447777612363,3.0417744174682397,7.226223324230993,-5.479396258982817,91.08909245694504,28.032221423760376,2.0922244533813745,9,-2.8899993896484446,-3.789999008178718,-5.907499313354499,-7.3149986267089915,3.909999847412095,0,0.03504932505343916,4.277773068282926,53.459999084472656,-1.023345356310573,53.290000915527344,6.500015894712648,50.75,0.03504932505343916
8451,2013-09-17,54.91999816894531,55.15999984741211,54.4000015258789,54.59000015258789,4323200.0,0.0025556661695533833,-1.1408546053373652,0.42307504205954466,90.4109583534654,68.57564733934998,-3.775752527325885,-5.486118442192328,-5.093879796610672,-5.846606191264101,12.546760049510247,0.7599983215332102,0.9292421508396984,4.953998374938962,0.19297582982041206,9.715020920057512,2.573487102379687,7.334509647498237,-4.7892800655621315,93.67343840623431,21.705049943760656,2.3805112725592736,9,-2.7949981689453125,-3.9299983978271484,-5.9574995040893555,-7.454998016357422,3.8700027465820312,1,0.025127478407229065,-1.7872297253425102,54.77999877929688,4.277773068282926,53.459999084472656,-1.023345356310573,53.290000915527344,0.025127478407229065
8452,2013-09-18,55.63000106811523,55.72999954223633,54.83000183105469,54.88000106811523,4924100.0,0.012927948340161866,-1.1176454748633793,2.272740934259655,92.71457575961779,72.63245854172618,-3.9372471797997406,-5.960654394700548,-5.627602058662582,-6.5216220052732226,14.124524926000598,0.8999977111816406,1.4298982752410865,5.320501136779775,-0.029097342033018947,10.67009961559257,2.645701897373378,7.995300376186172,-4.785383563292605,97.93817514263812,17.691334469506742,2.6747992394063966,9,-3.2550010681152273,-4.390001296997063,-6.49000167846679,-8.165000915527337,3.6199989318847727,2,0.03523277093007371,-1.1408546053373652,54.91999816894531,-1.7872297253425102,54.77999877929688,4.277773068282926,53.459999084472656,0.03523277093007371
8453,2013-09-19,55.9900016784668,56.2599983215332,55.47000122070313,55.7599983215332,5785900.0,0.006471339267291709,1.0519494674262881,0.306671142578125,92.6038538881896,76.86702593224449,-3.786150456812763,-6.033807472910546,-5.848637284236936,-6.846581984440846,15.74773064558781,0.789997100830071,1.9188630440374794,5.302001571655275,-0.5338062961793213,11.137809439489871,2.3840976377379732,8.219905505572576,-4.3637230476579845,92.76148321175049,6.213467619037715,2.9179039339172985,9,-3.0900020599365234,-4.485002517700195,-6.637502670288086,-8.525001525878906,3.1999969482421804,3,0.0494730587609844,-1.1176454748633793,55.63000106811523,-1.1408546053373652,54.91999816894531,-1.7872297253425102,54.77999877929688,0.0494730587609844
8454,2013-09-20,55.52000045776367,56.1500015258789,55.38000106811523,56.04999923706055,5983400.0,-0.008394377685540966,1.1095805942539838,-2.3043088864563637,87.81725396854294,79.78223343677308,-2.6442048579147084,-5.2891875171422384,-5.269669275528159,-6.345354473136432,17.42256006739104,0.7700004577636719,2.334430929427157,4.485500335693359,-1.6414802438679033,10.612480915254622,1.422010045912728,7.548990625473991,-3.0596522826244694,68.37616173011182,-21.639294182988564,3.063490289780631,9,-2.3000011444091797,-4.01500129699707,-5.982500076293945,-8.055000305175781,3.8899993896484375,4,0.05529538309639781,1.0519494674262881,55.9900016784668,-1.1176454748633793,55.63000106811523,-1.1408546053373652,54.91999816894531,0.05529538309639781
8455,2013-09-23,56.22999954223633,56.84000015258789,55.72000122070313,56.13000106811523,9451000.0,0.012788167842555875,-1.43478513260248,-0.18867680082917215,87.86652338729715,82.58417971422799,-2.695491781415612,-5.705758868400849,-5.862138858044474,-7.010580371599737,19.2851052731287,1.3199996948242188,2.6427744408177674,4.823499488830564,-1.624711048977602,11.27171002663873,1.5993942199264808,8.047604757734646,-3.0857143407462075,74.9999609149651,-14.138828625570824,3.2241052689040846,9,-2.644998550415039,-4.434999465942383,-6.147499084472656,-8.764999389648438,3.529998779296875,0,0.038235844627100724,1.1095805942539838,55.52000045776367,1.0519494674262881,55.9900016784668,-1.1176454748633793,55.63000106811523,0.038235844627100724
8456,2013-09-24,55.38999938964844,55.93999862670898,55.27999877929688,55.91999816894531,10603000.0,-0.014938647686755457,1.315790178153158,-5.300068665598158,79.55910812526737,84.09287993235525,-1.246647531223914,-4.583302062856788,-4.928388283561858,-6.129279056742689,21.58663657057587,0.950000762939446,3.040020375675553,3.6549993515014663,-2.906808470191237,10.21680717319417,0.37409544065511113,6.935903262347821,-1.5065711979387615,27.86059831963394,-58.019229707488876,3.280903910846353,9,-1.529998779296875,-3.594999313354492,-5.527499198913574,-7.924999237060547,3.7299995422363352,1,0.05957752795493376,-1.43478513260248,56.22999954223633,1.1095805942539838,55.52000045776367,1.0519494674262881,55.9900016784668,0.05957752795493376
8457,2013-09-25,54.849998474121094,55.61999893188477,54.66999816894531,55.349998474121094,9682100.0,-0.00974906881165738,-1.2093025318926374,0.94339839926297,73.72707831974694,84.02620791383396,-0.07140996206398853,-3.6308925519342665,-4.298656425268277,-5.536966002723055,22.505048063373067,0.9500007629394602,3.3426243835974887,2.7349985122680636,-3.6098671293029128,9.07986415383904,-0.4374343085174246,5.907431333053552,-0.37525589023577766,8.294937356399632,-73.99347692828738,3.1724328207854864,9,-0.16499900817871094,-3.0549983978271484,-4.954999923706055,-7.384998321533203,4.390003204345703,2,0.07183231633570952,1.315790178153158,55.38999938964844,-1.43478513260248,56.22999954223633,1.1095805942539838,55.52000045776367,0.07183231633570952
8458,2013-09-26,54.72999954223633,55.22999954223633,54.54999923706055,54.849998474121094,5517000.0,-0.002187765455296864,-1.833337306980108,0.23999786376953125,78.61019977658555,84.51099213910786,0.30657329321713434,-3.0647320483619183,-4.103622753301082,-5.361947545476092,23.017291076015013,0.6800003051757812,3.633077665394147,2.231999588012698,-3.7447040497269555,8.208703225752352,-0.7563522308571251,5.220351406882521,2.1100006103515625,7.860272192700438,-73.63668843409489,2.988351818869826,9,0.6499996185302734,-2.934999465942383,-4.930000305175781,-7.2649993896484375,5.790000915527344,3,0.08258725553753177,-1.2093025318926374,54.849998474121094,1.315790178153158,55.38999938964844,-1.43478513260248,56.22999954223633,0.08258725553753177
8459,2013-09-27,54.5099983215332,54.86999893188477,54.27000045776367,54.45000076293945,5607900.0,-0.004019755573601791,-1.857148047229825,-0.49998410528658166,74.74046204905073,84.22777929197373,0.7724070345196452,-2.423170194627133,-3.8357089324887,-5.109203153099699,23.920497061497404,0.5999984741211009,3.923553964435939,1.6654985427856417,-3.9000888541454373,7.231085939716721,-1.1172951556798978,4.448292241251181,2.2842018127441435,9.338439387867183,-68.83809661269646,2.7827936984655386,9,1.0450019836425781,-2.714998245239258,-4.769998550415039,-7.0449981689453125,5.640003204345696,4,0.08585581451627067,-1.833337306980108,54.72999954223633,-1.2093025318926374,54.849998474121094,1.315790178153158,55.38999938964844,0.08585581451627067
8460,2013-09-30,53.79999923706055,54.38999938964844,53.7599983215332,54.27000045776367,9628800.0,-0.013025116608601728,-1.2909002635594395,-7.833672431332655,67.52519386385083,81.68491657090544,1.4849304185466465,-1.3300772895658213,-3.0873162899164583,-4.369139396309677,24.96862640962105,0.75,3.8824017400550233,0.668999481201169,-4.432297733015339,5.770296695417677,-1.8816491259070816,3.2196480883094196,2.89323291015625,1.834904125122059,-70.54155067879749,2.5506486071082537,9,1.5,-2.0049991607666016,-4.059999465942383,-6.334999084472656,6.5,0,0.10427510576035592,-1.857148047229825,54.5099983215332,-1.833337306980108,54.72999954223633,-1.2093025318926374,54.849998474121094,0.10427510576035592
8461,2013-10-01,56.2400016784668,56.68999862670898,54.11000061035156,54.11000061035156,13706300.0,0.04535320587375469,-1.4225321338832637,-4.5319053957535225,74.3135490624262,79.64035804899525,-0.8360590186911239,-3.351207280645582,-5.48073511460349,-6.74366652189984,27.28540690641268,2.8899993896484304,3.9000129328445325,2.734001922607419,-2.1040683073180872,7.572072152532925,0.3149668076446659,5.153037037570172,-2.4800033569335938,84.64174398046063,14.901775375195228,2.419035114962752,10,-0.94000244140625,-4.445001602172852,-6.500001907348633,-8.775001525878906,3.5999984741210938,1,0.0625888431367907,-1.2909002635594395,53.79999923706055,-1.857148047229825,54.5099983215332,-1.833337306980108,54.72999954223633,0.0625888431367907
8462,2013-10-02,56.52999877929688,56.540000915527344,55.11000061035156,55.83000183105469,9473400.0,0.005156420557880681,2.9722163353537066,0.3286369001033404,67.92034035198176,76.89774543386105,-1.1007180660805957,-3.2535544720751446,-5.711758873527103,-6.9803673724827675,29.366139653085245,1.4300003051757812,3.7536516019427424,2.671999168396006,-1.9556326788127905,7.2996310156048025,0.35818324479161134,4.985815092000401,-2.770000457763679,94.53925492330293,26.92781710588389,2.3138159236043974,10,-1.2299995422363352,-4.734998703002937,-6.789999008178718,-9.064998626708991,2.670001983642571,2,0.045816384371415,-1.4225321338832637,56.2400016784668,-1.2909002635594395,53.79999923706055,-1.857148047229825,54.5099983215332,0.045816384371415
8463,2013-10-03,55.959999084472656,57.40999984741211,55.91999816894531,56.7400016784668,7540500.0,-0.010083136513934887,-2.4651023531238216,-1.114294277929144,63.24152199915945,74.16710854837399,-0.5983440718185378,-2.349581021187632,-5.090450148109333,-6.365433351459899,30.89394842271099,1.4900016784667969,3.474435749306309,1.8134994506835938,-2.56397070890484,6.1909696102720275,-0.3752356291106267,4.002234530477814,-2.1414007568359352,60.273968307717396,-3.168229868216578,2.1887350797942173,10,-0.375,-3.8799991607666016,-6.9474992752075195,-8.494998931884766,3.740001678466797,3,0.05861334252423611,2.9722163353537066,56.52999877929688,-1.4225321338832637,56.2400016784668,-1.2909002635594395,53.79999923706055,0.05861334252423611
8464,2013-10-04,55.790000915527344,56.0099983215332,55.040000915527344,55.65999984741211,6139500.0,-0.003037851531925484,2.4035242703502187,-0.16666748177020926,56.091688930568786,70.63657138651527,-0.4313831780012407,-1.7718853322566588,-4.867803693467977,-6.159336129865579,32.98463399845596,0.9699974060058594,3.071411613860157,1.3270011901855483,-2.5051351288431434,5.15913750921424,-0.5890669693287975,3.243069349699894,-1.827746527099606,55.61648617407972,-4.149757223055808,1.916068159514347,10,-0.2050018310546875,-3.660001754760742,-7.275001525878906,-8.325000762939453,3.6599998474121094,4,0.08478220943925252,-2.4651023531238216,55.959999084472656,2.9722163353537066,56.52999877929688,-1.4225321338832637,56.2400016784668,0.08478220943925252
8465,2013-10-07,55.18999862670898,55.86999893188477,55.15999984741211,55.31999969482422,4047900.0,-0.010754656371611104,-6.4737285923666095,-1.0000000000000546,51.54285908601633,67.5236548265985,0.006236709328781842,-0.8226288944873446,-4.214914543633917,-5.533382811235107,35.08123313173485,0.7099990844726634,2.6166407512879886,0.47849903106688885,-2.799673567312226,3.7566716294460036,-1.1605872681226685,2.1175853302564462,-1.0898344199218641,32.72722018322089,-21.81021242010756,1.6390862991895574,10,0.395000457763679,-2.7449989318847585,-6.67499923706054,-7.724998474121087,4.290000915527351,0,0.08987140827304807,2.4035242703502187,55.790000915527344,-2.4651023531238216,55.959999084472656,2.9722163353537066,56.52999877929688,0.08987140827304807
8466,2013-10-08,54.86000061035156,55.43999862670898,54.83000183105469,55.27999877929688,9204500.0,-0.005979308290790852,-1.5416759385827978,3.2307286011912275,45.40023562708942,64.37622786074766,0.2828979246090597,-0.17142035345941053,-3.8283262507202096,-5.164399479863995,36.95287871457559,0.6099967956542898,2.22825568251735,-0.060999107360842686,-2.730751186292352,2.6087529715706665,-1.3958751468265973,1.273876932104912,-0.6274429779394524,1.1627442775800607,-45.90671515475919,1.3348760394657564,10,0.7249984741210938,-2.065000534057617,-6.345001220703125,-7.395000457763672,5.729999542236328,1,0.09916147586922386,-6.4737285923666095,55.18999862670898,2.4035242703502187,55.790000915527344,-2.4651023531238216,55.959999084472656,0.09916147586922386
8467,2013-10-09,55.0099983215332,55.29999923706055,54.540000915527344,55.0,4814200.0,0.0027341908405544846,1.5762648304399831,-0.02380563124432294,43.99507455025353,60.53010283559966,0.17654898862410562,0.014855718814395402,-3.899158778376801,-5.28212743440227,38.733793602928166,0.7599983215332031,1.7659609381650654,-0.12400131225585653,-1.933874212440493,1.68587158792878,-1.0289377623481784,0.7809351378364653,-0.6503430005210902,16.376222331804353,-23.884352263366463,0.9049364500923199,10,0.5750007629394531,-2.029998779296875,-6.494998931884766,-7.5449981689453125,5.11000061035157,2,0.08780225374346218,-1.5416759385827978,54.86000061035156,-6.4737285923666095,55.18999862670898,2.4035242703502187,55.790000915527344,0.08780225374346218
8468,2013-10-10,56.0,56.02000045776367,55.29999923706055,55.5,4775300.0,0.017996758928808587,1.6666666666666667,50.008393742846245,52.76497543958031,58.08838210121407,-0.6865567771223908,-0.802873577647631,-4.804596307902116,-6.236010326894409,38.97057611601824,1.0100021362304688,1.470239272632071,0.7305004119873075,-0.8944180607751875,2.3554188847498025,-0.08195882439393642,1.5429596483685515,-1.5183308979318895,98.64861730068844,59.38561300822934,0.8124592363812468,10,-0.41500091552734375,-2.7849998474121094,-7.402500152587891,-8.53499984741211,4.279998779296882,3,0.057142870766776044,1.5762648304399831,55.0099983215332,-1.5416759385827978,54.86000061035156,-6.4737285923666095,55.18999862670898,0.057142870766776044
8469,2013-10-11,55.959999084472656,56.13000106811523,55.47999954223633,55.72999954223633,5334800.0,-0.0007143020629882812,1.2806930659938882,0.45999908447265625,48.314603530953114,55.953872064225436,-0.4685120313917466,-0.5965618341677938,-4.707121933005141,-6.165504727001519,39.2410836271052,0.6500015258788991,1.2835239485971215,0.5654994964599638,-0.8436217442348948,1.9746207371548223,-0.1390611238874655,1.270060116807393,-1.4199981689453125,89.30805236931104,52.311486872119815,0.7045606203474299,10,-0.1999988555908203,-2.7449989318847656,-7.119999885559082,-8.494998931884766,4.1599998474121165,4,0.0668334835535147,1.6666666666666667,56.0,1.5762648304399831,55.0099983215332,-1.5416759385827978,54.86000061035156,0.0668334835535147
8470,2013-10-14,56.70000076293945,56.7599983215332,55.54999923706055,55.68000030517578,3029600.0,0.013223761446989224,1.1228136513152391,4.434793425439105,58.28066623616689,54.17244063908551,-0.8424841697078236,-1.2494041666116544,-5.37503055236003,-6.870867952832803,38.818465733174534,1.2099990844726562,1.0841098155140756,1.209501075744626,-0.28252046918984064,2.7015226206790928,0.46349030327738916,1.955511848211863,-2.045199890136722,97.29740411266086,56.70197299938597,0.746010772467235,10,-0.7250003814697266,-3.2250003814697266,-7.860001564025879,-9.235000610351562,1.8899993896484375,0,0.048500881181600786,1.2806930659938882,55.959999084472656,1.6666666666666667,56.0,1.5762648304399831,55.0099983215332,0.048500881181600786
8471,2013-10-15,56.29999923706055,56.93999862670898,56.13999938964844,56.7400016784668,3767000.0,-0.007054700537858838,-1.1052552326456673,-0.4313747489593735,59.33076369056472,53.21804323226139,-0.4839717850483396,-0.7807446733960077,-4.905452844162525,-6.44235380004249,38.40569181282375,0.7999992370605398,0.9537337973362838,0.7404994964599609,-0.7679822618243861,2.248981254744308,-0.013741382682212588,1.4947403756021345,-1.5349904052734402,73.33333333333356,27.468518008913975,0.754240879142174,10,-0.3249988555908203,-2.5049991607666016,-7.47499942779541,-8.834999084472656,3.1000022888183523,1,0.05648313229607438,1.1228136513152391,56.70000076293945,1.2806930659938882,55.959999084472656,1.6666666666666667,56.0,0.05648313229607438
8472,2013-10-16,57.59000015258789,57.7400016784668,56.6500015258789,56.7400016784668,4627400.0,0.022912982824308425,-1.1165076590323095,-1.9318039950062422,65.99552477248363,53.52404354040852,-1.796746066184916,-2.0199419966333423,-6.086241924301646,-7.70195915841893,37.868765588738704,1.44000244140625,0.9909452709333308,1.9325004577636733,0.17124561580958897,3.6937552997177576,1.0518730367866311,2.8131278787407155,-2.7191916801757827,93.85240263151312,41.396535858853056,0.8806274209770412,10,-1.4499988555908203,-3.5549983978271484,-8.7475004196167,-10.125,2.6599998474121094,2,0.05209237701078884,-1.1052552326456673,56.29999923706055,1.1228136513152391,56.70000076293945,1.2806930659938882,55.959999084472656,0.05209237701078884
8473,2013-10-17,58.7599983215332,58.77000045776367,57.56000137329102,57.63999938964844,7337300.0,0.02031599523954397,1.1227994445280873,1.3176481675956593,71.48635117434051,55.23456156749427,-2.82485976780427,-3.1323773192712565,-7.113450110463674,-8.825827431310287,37.247726376213144,1.2099990844726491,0.7345129718693926,2.963998794555664,0.7224821779751096,5.2055154111362185,1.8432404862653868,4.084757102845941,-3.7170382567578173,99.69598378580191,40.059913708200156,1.1207583082902774,10,-2.1049976348876953,-3.93499755859375,-9.919999122619629,-11.294998168945312,1.7400016784667969,3,0.023145007644651105,-1.1165076590323095,57.59000015258789,-1.1052552326456673,56.29999923706055,1.1228136513152391,56.70000076293945,0.023145007644651105
8474,2013-10-18,58.59000015258789,59.540000915527344,58.4000015258789,58.83000183105469,7385200.0,-0.0028930934955968546,-2.6774237213050593,-0.2142874172771891,75.61498233815273,57.90924192884276,-2.476324974561649,-2.867613880900926,-6.80614094100288,-8.599202266863614,36.80170986587117,1.1399993896484446,0.5871201244680861,2.640500640869142,0.0806937554792384,5.200307526259046,1.3605971981741902,3.920404083564094,-3.2488768563734425,76.19046708510405,8.861122005638492,1.2799034426949507,10,-1.5499992370605469,-2.5550003051757812,-8.292500495910645,-10.194999694824219,1.2999992370605469,4,0.028844489201359735,1.1227994445280873,58.7599983215332,-1.1165076590323095,57.59000015258789,-1.1052552326456673,56.29999923706055,0.028844489201359735
8475,2013-10-21,58.38000106811523,58.61000061035156,57.88999938964844,58.599998474121094,4632100.0,-0.003584213755346566,4.999968211078439,0.9166494476675174,65.02809590755558,60.09011529333901,-1.9738040240134112,-2.622753299171414,-6.449413429791036,-8.324759802637082,35.85640750839099,0.720001220703125,0.5236144980528792,2.3230014801025334,-0.457473142399202,5.103476102604269,0.9327641688516621,3.7132387913534046,-2.6189900099694867,65.88237274063415,0.7122400302177567,1.3902373112508681,10,-1.3400001525878835,-1.7300014495849538,-7.907501220703118,-9.985000610351555,1.1599998474121165,0,0.029804690509330323,-2.6774237213050593,58.59000015258789,1.1227994445280873,58.7599983215332,-1.1165076590323095,57.59000015258789,0.029804690509330323
8476,2013-10-22,58.68999862670898,58.97999954223633,58.2599983215332,58.5,4855500.0,0.005309995767764031,-1.1492510120304946,-0.8636403044857299,65.12605872607185,62.43800242398548,-1.881212248424589,-2.817291034456666,-6.624753070913499,-8.547898182974457,35.42516065937863,0.720001220703125,0.5802840503221205,2.467999076843256,-0.5290426496883427,5.465040803374855,0.9694782135774531,3.966519940109059,-2.5510885828250736,70.58814988463492,8.755738243514557,1.4985208632658005,10,-1.269998550415032,-2.039999008178704,-7.2499990463256765,-9.419998168945305,0.520000457763679,1,-0.0017038418207694361,4.999968211078439,58.38000106811523,-2.6774237213050593,58.59000015258789,1.1227994445280873,58.7599983215332,-0.0017038418207694361
8477,2013-10-23,58.790000915527344,58.9900016784668,58.349998474121094,58.709999084472656,5165700.0,0.0017039068181687878,1.6666613685130731,0.42106531210473996,71.21441235344577,64.48793985885942,-1.5518241822579455,-2.7478683114611187,-6.597442398545965,-8.571393690427492,35.646335511255536,0.6400032043457031,0.7465584907950387,2.3710012435913086,-0.761235014066898,5.503237501249515,0.8048831147622053,3.937119372420412,-2.3109817844790967,62.121203363870045,0.08787277843811836,1.566118128829103,10,-1.2800006866455078,-2.1400012969970703,-7.232501029968262,-9.340002059936523,0.4099998474121094,2,0.010375924491446087,-1.1492510120304946,58.68999862670898,4.999968211078439,58.38000106811523,-2.6774237213050593,58.59000015258789,0.010375924491446087
8478,2013-10-24,59.25,59.34000015258789,58.7400016784668,58.86999893188477,3493500.0,0.007824444247476858,1.1428464383757604,4.749904634751008,74.85631853164824,67.4370193033811,-1.678881482347819,-3.0059968525670797,-6.919579282098724,-8.943929829953575,36.063179938429116,0.5999984741210938,1.0393711726387096,2.6050003051757784,-0.6634168262249389,5.873417436576496,0.9707917394754162,4.239208870876141,-2.464882690503842,82.42420319139589,18.77038901009489,1.6342085657003598,10,-1.7049999237060547,-2.6000003814697266,-7.442500114440918,-9.180000305175781,-0.15000152587890625,3,0.016877637130801704,1.6666613685130731,58.790000915527344,-1.1492510120304946,58.68999862670898,4.999968211078439,58.38000106811523,0.016877637130801704
8479,2013-10-25,59.18999862670898,59.2400016784668,58.84000015258789,59.2400016784668,4226200.0,-0.001012681405755611,14.999084528532194,-0.1315866084425248,81.15265686015856,69.97835159493573,-1.2432639024879677,-2.7166906702689673,-6.684108845133707,-8.805506801462293,36.81005717192839,0.4099998474121094,1.364850175564115,2.3109989166259695,-0.9838386289093393,5.605836462161278,0.6635801438583186,3.9584176893936203,-2.129392956609699,89.65507262390476,21.176768068770045,1.6474187727676535,10,-1.3499984741210866,-2.539999008178704,-6.98749923706054,-8.430000305175774,-0.479999542236321,4,0.022132140626539787,1.1428464383757604,59.25,1.6666613685130731,58.790000915527344,-1.1492510120304946,58.68999862670898,0.022132140626539787
8480,2013-10-28,59.40999984741211,60.81999969482422,59.29999923706055,59.540000915527344,6836800.0,0.003716864771202477,-7.6856601017972555,2.5998626792794597,86.05386883368814,72.94758549972723,-1.1604603695828999,-2.629680360944718,-6.705703043048544,-8.938783740210795,38.36305530795936,1.6300010681152415,1.5594670482484645,2.250500106811522,-0.8923412520918319,5.393341465714876,0.6790794273598451,3.821920786263199,-2.1014546527700233,44.921910506654115,-30.74652491262742,1.5714206794516765,10,-0.6749992370605469,-2.1200008392333984,-7.0475006103515625,-8.25,-1.8400001525878906,0,0.008079440219982414,14.999084528532194,59.18999862670898,1.1428464383757604,59.25,1.6666613685130731,58.790000915527344,0.008079440219982414
8481,2013-10-29,59.7599983215332,59.790000915527344,59.25,59.349998474121094,5061600.0,0.005891238428211265,1.2978516179824526,-3.1538190674608995,86.4823228979031,75.2238964025516,-1.0818073180665735,-2.8484919808226508,-6.838820633612826,-9.217983445740984,38.77233786897603,0.5400009155273438,1.8382599742798504,2.4244987487792997,-0.8910306905383365,5.740028188096936,0.7667340291204781,4.082263468438121,-2.0300785868692586,57.08498585319446,-25.00603262755164,1.6577647196588186,10,-0.5699977874755859,-2.469999313354492,-7.069997787475586,-7.964998245239258,-3.6499977111816406,1,-0.0036813489321432247,-7.6856601017972555,59.40999984741211,14.999084528532194,59.18999862670898,1.1428464383757604,59.25,-0.0036813489321432247
8482,2013-10-30,59.11999893188477,59.86999893188477,58.72000122070313,59.790000915527344,5293500.0,-0.010709494772824013,1.771085444826889,-1.634151787791086,75.32466728222008,75.65037597009378,-0.22568741299102157,-2.112833500912295,-5.992642627431266,-8.513860587455504,38.97729707268428,1.1499977111816406,1.9722871031255806,1.6549993515014734,-1.7296624863572774,5.039661189360224,-0.037331567427905554,3.3473302704308523,-1.019269602001593,19.047523896371015,-58.43132649149973,1.6923309189293771,10,0.2350006103515554,-1.8299999237060618,-6.292498588562019,-7.324998855590827,-2.4099998474121165,2,0.0015223300780431437,1.2978516179824526,59.7599983215332,-7.6856601017972555,59.40999984741211,14.999084528532194,59.18999862670898,0.0015223300780431437
8483,2013-10-31,59.2400016784668,59.63999938964844,58.77000045776367,59.11999893188477,4718000.0,0.0020298164538243846,-1.1219494040696323,-0.179108046709967,76.28206499777775,75.72449626560767,-0.3022232792629893,-2.0812121895793183,-5.889860460553216,-8.56663466505988,38.815374321635566,0.8699989318847656,2.1519905251017377,1.611001968383789,-1.7844556768829634,5.0064596136505415,-0.0867268542495836,3.3087307910171617,-0.812959904790695,24.761944552426442,-49.10472154775171,1.6977288226333749,10,0.11499786376953125,-1.950002670288086,-6.000001907348633,-7.445001602172852,-2.5800018310546875,3,-0.0006752348817350429,1.771085444826889,59.11999893188477,1.2978516179824526,59.7599983215332,-7.6856601017972555,59.40999984741211,-0.0006752348817350429
8484,2013-11-01,60.52000045776367,60.6500015258789,59.599998474121094,59.599998474121094,5353700.0,0.021607001063981057,-1.2826104082961038,7.666507724585615,78.17109426692527,77.18482941664875,-1.430045450839799,-3.150194235914803,-6.9330877969742915,-9.768085684269117,39.67099917464054,1.4099998474121023,2.198264779211648,2.654500770568845,-0.858503759131068,6.167505300268758,0.8979985057188884,4.411003035418801,-1.8058037335497943,85.71431166462605,14.199629532610345,1.7565022648499562,11,-0.9800014495849609,-3.230001449584961,-6.932500839233398,-8.725000381469727,-3.920001983642578,4,-0.02346335051060655,-1.1219494040696323,59.2400016784668,1.771085444826889,59.11999893188477,1.2978516179824526,59.7599983215332,-0.02346335051060655
8485,2013-11-04,60.1500015258789,60.86999893188477,59.97000122070313,60.70000076293945,4725900.0,-0.006113663732421726,1.0224768223842082,-0.5978239686863864,78.51855158971226,78.67288417927547,-0.8745347939799402,-2.5186860417604677,-6.332182736702883,-9.332549096919607,40.603391456662294,0.8999977111816406,2.0690052423263126,2.036501693725576,-1.3802146495779937,5.453218037029146,0.3281435220737947,3.7448598653773573,-1.3800010681152273,66.51171290735178,-4.575757591147962,1.7083581716517844,11,-0.5400028228759695,-2.8350028991699148,-6.475001335144036,-8.355001449584954,-2.470001220703118,0,-0.023940189607255413,-1.2826104082961038,60.52000045776367,-1.1219494040696323,59.2400016784668,1.771085444826889,59.11999893188477,-0.023940189607255413
8486,2013-11-05,60.29999923706055,60.77000045776367,59.34000015258789,60.11000061035156,4166700.0,0.0024937274709313506,1.5309715990993271,-0.3454525277606264,74.15331974274888,78.99942944475359,-0.8628776722373104,-2.3613014389724825,-6.245737647106566,-9.41722796814615,41.6419515180944,1.4300003051757812,1.9228025750522875,1.9144994735717802,-1.2699068883178413,5.098905835461402,0.3222962926269659,3.5067026545165945,-1.2359989929199173,73.4883580638347,5.062366435883902,1.592203180944811,11,-0.5049991607665945,-2.809999465942383,-6.752499580383301,-8.504999160766602,-2.75,1,-0.04527362482217845,1.0224768223842082,60.1500015258789,-1.2826104082961038,60.52000045776367,-1.1219494040696323,59.2400016784668,-0.04527362482217845
8487,2013-11-06,59.84000015258789,60.6500015258789,59.599998474121094,60.540000915527344,3893800.0,-0.007628508960078717,1.2826104082961391,-3.6842411709197505,61.02044057472761,77.4621096717624,-0.26627453011450797,-1.6030886593587752,-5.499152526766878,-8.897115228116263,43.02240370675852,1.0500030517578054,1.9499590066894825,1.2130002975463867,-1.6050701110339176,4.031070706126691,-0.196034906743769,2.6220355018365424,-0.5231600921630815,50.95240344267579,-12.959723876278659,1.4090352042901526,11,-0.04500007629393821,-2.135000228881836,-6.2925004959106445,-8.045000076293945,-2.8300018310546875,2,-0.062332879891796256,1.5309715990993271,60.29999923706055,1.0224768223842082,60.1500015258789,-1.2826104082961038,60.52000045776367,-0.062332879891796256
8488,2013-11-07,59.20000076293945,60.5,59.0099983215332,60.08000183105469,4448300.0,-0.010695176938778084,-1.3650708591808127,1.2571430128446166,55.67971289581956,74.63178256461363,0.4088852617108927,-0.7494878566093348,-4.56829233120245,-8.208416387080355,43.82597589239929,1.4900016784667969,1.9437769519309,0.4130008697509737,-2.126681061829153,2.9526828013311004,-0.8568400960390861,1.6828418355410335,1.6699981689453196,10.215181669770342,-49.989810901256135,1.2698409657900624,11,0.5949993133544993,-1.4950008392333984,-5.652501106262207,-7.405000686645508,-2.319999694824226,3,-0.04206083862123178,1.2826104082961391,59.84000015258789,1.5309715990993271,60.29999923706055,1.0224768223842082,60.1500015258789,-0.04206083862123178
8489,2013-11-08,59.70000076293945,59.75,58.9000015258789,59.11999893188477,5069400.0,0.0084459458370989,1.4999943901536186,-0.6590921898503086,61.66078286269643,71.92143967894788,-0.01247488803630148,-1.0065356214750238,-4.782065970495111,-8.645617032318881,44.56771028434176,0.8499984741211009,1.9048411458454098,0.7260007858276367,-1.463913025382567,2.9159145970378404,-0.3689561197774651,1.8209576914327386,1.1327981567382892,40.609151799977994,-18.097872446123475,1.0949569056051023,11,0.09499931335449929,-1.9950008392333984,-5.867501258850098,-7.620000839233398,-3.450000762939453,4,-0.05092128771654081,-1.3650708591808127,59.20000076293945,1.2826104082961391,59.84000015258789,1.5309715990993271,60.29999923706055,-0.05092128771654081
8490,2013-11-11,59.45000076293945,60.22000122070313,59.43999862670898,59.77000045776367,2507700.0,-0.004187604636601505,-3.5881970155950897,-0.551721869985011,56.78573520816676,68.62181882453274,0.27244662546901566,-0.5691285905164136,-4.258639776586776,-8.303455962568805,45.109237467713236,0.7800025939941548,1.787096935493949,0.3385007858276339,-1.5785727075095366,2.2555742791648044,-0.6200359608409514,1.2970375324962191,1.305486260986335,29.411740706515243,-26.644325632648457,0.9585367466685835,11,0.3449993133544993,-1.7450008392333984,-5.592501640319824,-7.370000839233398,-2.1100006103515625,0,-0.04793948279635718,1.4999943901536186,59.70000076293945,-1.3650708591808127,59.20000076293945,1.2826104082961391,59.84000015258789,-0.04793948279635718
8491,2013-11-12,59.47999954223633,59.63999938964844,59.13999938964844,59.36000061035156,4053900.0,0.0005046051961630216,1.272734366194741,-0.37499701976491906,56.238691274820546,66.50115482371056,0.22188694305908285,-0.36751734070344355,-4.030825788820401,-8.246091421267465,45.45884454648568,0.5,1.6382608553631286,0.2094995498657255,-1.1808958214478267,1.5998949211792777,-0.48569813579104704,0.904697235522498,1.2012680617675855,33.142743791853086,-21.231289986401997,0.6951976856567759,11,0.3400001525878906,-1.7749996185302734,-5.465000152587891,-7.399999618530273,-2.540000915527351,1,-0.03026226043903013,-3.5881970155950897,59.45000076293945,1.4999943901536186,59.70000076293945,-1.3650708591808127,59.20000076293945,-0.03026226043903013
8492,2013-11-13,60.59000015258789,60.63000106811523,59.27999877929688,59.33000183105469,4566600.0,0.018661745442068556,1.0149285598380748,10.50007947356709,60.84143133942242,64.78552886167108,-0.7349535936898093,-1.308319959618352,-4.888978228096143,-9.250848866216103,45.62819339586479,1.3500022888183452,1.462631470983169,1.1695001602172823,-0.09953988991693308,2.4385402103514977,0.5349801351501782,1.8040201852843865,-1.6899986267089915,97.68780773920736,44.92611368188309,0.6345200250671061,11,-0.7049999237060547,-2.885000228881836,-6.40000057220459,-8.510000228881836,-1.5499992370605469,2,-0.050173310907270285,1.272734366194741,59.47999954223633,-3.5881970155950897,59.45000076293945,1.4999943901536186,59.70000076293945,-0.050173310907270285
8493,2013-11-14,60.11999893188477,60.47999954223633,59.79999923706055,60.11000061035156,4031800.0,-0.00775707574714446,-1.158727467590266,0.007935186390600884,57.05615191186492,62.43942415555326,-0.1419221009354814,-0.770722121069177,-4.189964174235968,-8.632082065667198,45.354000712268125,0.7900009155273438,1.23144820360843,0.6314989089965906,-0.6342651671505308,1.897262985143712,-0.0013831290769701354,1.2643809470701513,-1.1853974151611482,70.52009993186546,21.498809494024215,0.6328820380735602,11,-0.2349987030029368,-2.0349998474121165,-5.8374996185302805,-8.039999008178718,-2.579998016357429,3,-0.05172988465743589,1.0149285598380748,60.59000015258789,1.272734366194741,59.47999954223633,-3.5881970155950897,59.45000076293945,-0.05172988465743589
8494,2013-11-15,60.27999877929688,60.75,59.77999877929688,60.11999893188477,5695800.0,0.002661341487936175,-1.3095262964291545,16.002670736348794,56.661558979763456,60.0108694211145,-0.37944956751828585,-0.8407241619315258,-4.090836560124039,-8.63752249685433,44.81613228715325,0.9700012207031179,1.1500791347163215,0.7069988250732493,-0.5315586809549941,1.9455563311014927,0.08772007205912757,1.326277578087371,-1.311489271545426,70.80738866300878,20.389013506379996,0.6192787530141202,11,-0.44499778747559304,-2.1049995422363352,-5.879999160766609,-8.199998855590827,-2.6699981689453196,4,-0.05640341373645452,-1.158727467590266,60.11999893188477,1.0149285598380748,60.59000015258789,1.272734366194741,59.47999954223633,-0.05640341373645452
8495,2013-11-18,60.11999893188477,60.36999893188477,59.81999969482422,60.27999877929688,3948500.0,-0.0026542775489747372,2.2352881778097333,-1.0,52.83912317267478,57.64262535777293,-0.2504954186566337,-0.5730656391488367,-3.692726705380217,-8.320568171609267,44.81269192763171,0.549999237060554,1.047934396418114,0.45999908447266336,-0.6649523030871123,1.584950472032439,-0.10247660930722446,1.0224747782525512,-1.080229804443377,60.86951370921163,10.827859131546958,0.5624756937798868,11,-0.2949981689453196,-1.9099998474121165,-5.6324987411499094,-8.039999008178718,-2.4500007629394602,0,-0.06437124086228663,-1.3095262964291545,60.27999877929688,-1.158727467590266,60.11999893188477,1.0149285598380748,60.59000015258789,-0.06437124086228663
8496,2013-11-19,58.59000015258789,59.54999923706055,58.41999816894531,59.36999893188477,6592400.0,-0.025449081944102336,-1.0178541018112957,4.8749970197649635,46.334722735187,56.01087893115731,1.1302936746458343,1.0003456262075971,-1.9519942918133921,-6.629741333595248,44.060573279366736,1.7000007629394602,0.7710346961820989,-1.064999771118167,-2.2088341545834,0.07883461234706601,-1.6369169628507834,-0.49308257938555045,2.1599998474121094,7.296216740122725,-44.73826313806507,0.571917191732618,11,0.9949989318847656,-0.08500099182128906,-3.864999771118164,-6.510000228881836,-1.1599998474121094,1,-0.021334698698490917,2.2352881778097333,60.11999893188477,-1.3095262964291545,60.27999877929688,-1.158727467590266,60.11999893188477,-0.021334698698490917
8497,2013-11-20,59.4000015258789,59.4900016784668,58.77000045776367,58.84000015258789,5908100.0,0.013824908195622099,-1.0571441027569333,-0.7179516021753434,51.010100766841354,55.49203313904862,0.28084914024246643,0.2512698726836007,-2.540083965792334,-7.274807162557501,43.26350001047787,0.9000015258789062,0.5237495377744636,-0.2854984283447308,-1.3628140075116661,0.7918171508222045,-0.8241562179281985,0.25315936123873684,1.3033984375000074,42.06019685787041,-12.869540616055247,0.5386577895834671,11,0.1849975585937571,-0.6400012969970632,-4.515001296997063,-7.3200016021728445,-1.5600013732910085,2,-0.04141418915785999,-1.0178541018112957,58.59000015258789,2.2352881778097333,60.11999893188477,-1.3095262964291545,60.27999877929688,-0.04141418915785999
8498,2013-11-21,60.25,60.5,59.68999862670898,59.68999862670898,4837300.0,0.014309738253976079,-1.8928549533040848,1.0000000000000253,48.19759230785294,53.99612307739935,-0.45208525947083444,-0.5480696732133197,-3.235602694655576,-7.955168975259355,42.51070158538598,1.0999984741211009,0.3447372466901868,0.5145000457763658,-0.5705070764755718,1.5995071680283033,-0.028003515349602992,1.0570036069023345,0.40773192749023224,78.54078939613225,26.36888647758738,0.5425035611259674,11,-0.6650009155273438,-1.0349998474121023,-5.162498474121094,-8.004999160766602,-2.8100013732910227,3,-0.02008297235639267,-1.0571441027569333,59.4000015258789,-1.0178541018112957,58.59000015258789,2.2352881778097333,60.11999893188477,-0.02008297235639267
8499,2013-11-22,60.5,60.7400016784668,60.0,60.16999816894531,3738700.0,0.004149377593360981,-1.2089662711517002,0.5892875389132152,52.37448240165637,53.50598387667597,-0.6444413359457286,-0.732448630799226,-3.3305132774105033,-8.026927558143043,41.76976872565062,0.7400016784667969,0.30185077057731746,0.6989999771118178,-0.40534318128582214,1.8033431355094578,0.14682839791299784,1.2511715563106378,-2.0800018310546875,89.65511571504912,37.67377955812931,0.552171579198819,11,-0.9150009155273438,-1.1200008392333984,-4.7599992752075195,-7.739999771118164,-3.8699989318847727,4,-0.04892560470202734,-1.8928549533040848,60.25,-1.0571441027569333,59.4000015258789,-1.0178541018112957,58.59000015258789,-0.04892560470202734
8500,2013-11-25,59.88999938964844,60.93000030517578,59.81999969482422,60.83000183105469,3693500.0,-0.010082654716554784,-1.0555532008081494,-2.8484764414851806,47.381864934348705,52.521892061067994,0.0385954464999827,-0.08921811803265456,-2.6118679483958758,-7.242498858784273,40.39703697626449,1.1100006103515625,0.3236176035732967,0.06499938964843466,-1.0243263676951173,1.1543251469919866,-0.4796634890233449,0.6096622683202142,-1.4236011505126953,58.56573584079807,8.920517767264442,0.5446628786717769,11,-0.21500015258789062,-0.4799995422363281,-3.352499008178711,-6.744998931884766,-3.0699996948242188,0,-0.038069774629033604,-1.2089662711517002,60.5,-1.8928549533040848,60.25,-1.0571441027569333,59.4000015258789,-0.038069774629033604
8501,2013-11-26,59.540000915527344,60.099998474121094,59.5099983215332,60.02999877929688,4657400.0,-0.0058440220018033395,-1.1454431960049938,0.5212729692877162,48.0569991071036,51.101399590810345,0.44477279160800975,0.2566101734346802,-2.15956503899244,-6.735581241155231,38.880654299089926,0.5900001525878906,0.2569964245876335,-0.2739992141723633,-1.3705079986593915,0.822509570314665,-0.8222536064158774,0.27425517807115085,-0.9750585937499991,35.64817185918821,-13.260322960090463,0.5482543922435136,11,0.13499832153320312,0.05499839782714844,-2.695000648498535,-6.395000457763672,-2.4000015258789062,1,-0.031407502818737054,-1.0555532008081494,59.88999938964844,-1.2089662711517002,60.5,-1.8928549533040848,60.25,-0.031407502818737054
8502,2013-11-27,59.209999084472656,60.13999938964844,59.06999969482422,59.79999923706055,3971500.0,-0.0055425231101839945,-1.4597724332975248,1.204087193460473,50.06746505896823,50.32487882937738,0.6240622289087199,0.6257846057222167,-1.751873144371288,-6.266869326518204,37.75131723753992,1.0699996948242188,0.23483442967460633,-0.6085010528564467,-1.6936980315673296,0.4766959258544361,-1.1510995422118881,-0.06590256350100532,-0.5504544433593708,7.526846435925412,-44.36447463191469,0.5425984893554399,11,0.4650001525878906,0.43000030517578125,-2.174999237060547,-6.064998626708984,-1.7000007629394531,2,-0.03006246929268519,-1.1454431960049938,59.540000915527344,-1.0555532008081494,59.88999938964844,-1.2089662711517002,60.5,-0.03006246929268519
8503,2013-11-29,59.20000076293945,59.47000122070313,59.0099983215332,59.45000076293945,3112800.0,-0.00016886204505661695,2.1724237720658746,0.42372870397310314,46.38728228105727,49.18329252952114,0.547399744125741,0.6668207520276468,-1.674304811100427,-6.139164820655395,36.536569384918714,0.460002899169929,0.21494305543905767,-0.6164993286132798,-1.7063230997768315,0.47332444255027184,-1.1614112141950557,-0.071587443031504,-0.4496378952636704,9.895950265935783,-41.62875109389599,0.5449118855817774,11,0.47499847412109375,0.47499847412109375,-2.1200008392333984,-6.055000305175781,0.15999984741210938,4,-0.022972982986901425,-1.4597724332975248,59.209999084472656,-1.1454431960049938,59.540000915527344,-1.0555532008081494,59.88999938964844,-0.022972982986901425
8504,2013-12-02,59.099998474121094,59.68999862670898,58.72999954223633,59.33000183105469,4774700.0,-0.0016892278298915597,1.0210571965499118,0.920013427734375,47.41504974038085,48.5806177037107,0.5167591804867868,0.6903816946833388,-1.4913495363409766,-5.934414992467282,34.70945350843054,0.9599990844726491,0.06291589562970756,-0.6455015182495103,-1.7273412591551462,0.43633822265612565,-1.1864213887023283,-0.10458164779669232,1.8300018310546875,16.818127435119827,-35.95447495928649,0.5409198704528176,12,0.5750007629394531,0.5750007629394531,-2.0024986267089844,-5.954998016357422,2.0400009155273438,0,-0.028087984606953942,2.1724237720658746,59.20000076293945,-1.4597724332975248,59.209999084472656,-1.1454431960049938,59.540000915527344,-0.028087984606953942
8505,2013-12-03,58.709999084472656,58.90999984741211,58.18999862670898,58.88999938964844,5314600.0,-0.006598974614512199,5.545429324455606,0.7825986001923906,44.600278103694485,48.38790163354487,0.7663013034682038,1.0192244671460742,-1.0441075713271672,-5.441830463107138,32.48456912131657,0.9099998474121165,-0.0493108916275844,-0.9635007858276339,-2.121016465552941,0.19401489389767335,-1.5422586256902875,-0.38474294596498027,2.1760012054443365,26.666679708361883,-27.40798701173118,0.578757839862652,12,0.8500003814697266,0.8500003814697266,-1.4649991989135742,-5.564998626708984,1.6500015258789062,1,-0.03542834353249946,1.0210571965499118,59.099998474121094,2.1724237720658746,59.20000076293945,-1.4597724332975248,59.209999084472656,-0.03542834353249946
8506,2013-12-04,57.56999969482422,58.61000061035156,57.29999923706055,58.599998474121094,7922500.0,-0.019417465634911535,1.4952334587941232,5.722205738990379,28.910610879026677,45.93240275712102,1.9516329047222811,2.0492801783591403,0.16814757772162636,-4.2129767899422745,30.71119904718751,1.4099998474121094,-0.2101664981056075,-1.9670001983642607,-3.4196796655625974,-0.5143207311659239,-2.693339931963429,-1.2406604647650923,3.2081605285644557,9.507057861163831,-37.4376899239908,0.7263397335991696,12,1.5450000762939453,1.5450000762939453,0.44250011444091797,-3.7849998474121094,2.6300010681152344,2,-0.013027618620387593,5.545429324455606,58.709999084472656,1.0210571965499118,59.099998474121094,2.1724237720658746,59.20000076293945,-0.013027618620387593
8507,2013-12-05,56.11000061035156,57.56999969482422,55.91999816894531,57.29999923706055,9734700.0,-0.02536041501149977,-1.1019080732906186,1.1553398417824656,25.398776394553067,43.39920098897659,3.236186638748393,3.38927929028533,1.7023353688157243,-2.6715514735723076,29.23535170175376,1.6500015258789062,-0.3805952021282337,-3.240499305725095,-5.34216224938649,-1.1388363620636994,-4.2913307775557925,-2.189667833894397,4.459469953857422,5.039851945242415,-37.31491277104506,1.0508314718306977,12,2.3149986267089844,2.3149986267089844,2.1299991607666016,-2.325000762939453,3.8899993896484375,3,0.018356777189320717,1.4952334587941232,57.56999969482422,5.545429324455606,58.709999084472656,1.0210571965499118,59.099998474121094,0.018356777189320717
8508,2013-12-06,56.709999084472656,56.79999923706055,56.02000045776367,56.4000015258789,5285700.0,0.01069325374433161,2.183682366679642,-0.26050245070540523,29.220016200257902,40.826482522154535,2.325815733351128,2.7333096131747823,1.1888957625225487,-3.193312678141716,28.391506227288144,0.779998779296875,-0.3774955225254786,-2.516000747680664,-4.927389432116755,-0.1046120632445735,-3.7216950898987093,-1.3103064054626188,3.4875136881152358,20.95492890194412,-17.065438783607565,1.2056943422180435,12,1.7150001525878906,1.7150001525878906,1.6125001907348633,-2.924999237060547,2.7800025939941406,4,0.014106846234804182,-1.1019080732906186,56.11000061035156,1.4952334587941232,57.56999969482422,5.545429324455606,58.709999084472656,0.014106846234804182
8509,2013-12-09,56.65999984741211,56.93999862670898,56.209999084472656,56.7599983215332,3884800.0,-0.0008816652771598266,2.1739173701757095,-0.3225782634376772,29.599051723362308,38.850614387600494,1.9822866838400088,2.6813567469201303,1.3337499102474197,-3.0775060468336477,27.58068670630597,0.729999542236321,-0.48577486016309734,-2.4139999389648423,-5.070387547462744,0.24238766953305912,-3.7421937432137895,-1.0858061347158952,3.1953117568843794,24.749206122394302,-9.952074061776553,1.3281938042489507,12,1.3699989318847656,1.7649993896484375,1.6624994277954102,-2.875,3.229999542236328,0,0.04765267861296629,2.183682366679642,56.709999084472656,-1.1019080732906186,56.11000061035156,1.4952334587941232,57.56999969482422,0.04765267861296629
8510,2013-12-10,56.599998474121094,57.349998474121094,56.06000137329102,56.290000915527344,6250900.0,-0.001058972351793197,-2.3506564280406677,-3.100022888532845,35.80597607025139,37.489389605728014,1.7059186830009878,2.6529116768201177,1.5127535702450103,-2.9524957902276796,26.301534497451083,1.289997100830071,-0.6493519115971296,-2.3315011978149442,-5.200245906150478,0.5372435105205895,-3.7658735519827076,-0.8971288436471809,2.940488055347302,25.278798811063464,-12.356604741291424,1.4343723541677653,12,1.4300003051757812,1.8250007629394531,1.8150005340576172,-2.8149986267089844,2.5600013732910156,1,0.08021203247210584,2.1739173701757095,56.65999984741211,2.183682366679642,56.709999084472656,-1.1019080732906186,56.11000061035156,0.08021203247210584
8511,2013-12-11,57.68000030517578,57.97999954223633,56.56000137329102,56.75,7121300.0,0.019081304950007816,-1.1679401761170514,3.000024611143926,38.18680282203812,36.16931602384689,0.3736194339654517,1.5084849731728553,0.4880967047058604,-3.9709272071073514,25.105180342516103,1.4199981689453054,-0.8667739416281535,-1.1614994049072251,-4.070449501355505,1.7474506915410544,-2.615974453131365,0.2929756433169146,1.570847155450771,85.43693994818682,46.36348992819616,1.4544750482241386,12,0.12499809265136719,0.7449989318847656,0.7824983596801758,-3.8700008392333984,1.0499992370605469,2,0.046463250537384315,-2.3506564280406677,56.599998474121094,2.1739173701757095,56.65999984741211,2.183682366679642,56.709999084472656,0.046463250537384315
8512,2013-12-12,57.54999923706055,57.77000045776367,56.95000076293945,57.56000137329102,7672000.0,-0.0022538326530412434,2.8139493621475844,-0.010754981664855832,29.42073020035879,34.28414357043595,0.27198918037672826,1.4746662908299442,0.6637243042083156,-3.7754948125003267,23.274244138386283,0.8199996948242188,-1.0160555644995881,-1.139500427246091,-3.980667535404379,1.7016666809121972,-2.560083981325235,0.28108312683305314,1.4343802802315082,78.06119867186192,42.1633290165917,1.4205835540791438,12,0.25499916076660156,0.875,1.0925006866455078,-3.739999771118164,1.3600006103515625,3,0.046046942849868655,-1.1679401761170514,57.68000030517578,-2.3506564280406677,56.599998474121094,2.1739173701757095,56.65999984741211,0.046046942849868655
8513,2013-12-13,57.0099983215332,57.47999954223633,56.68000030517578,57.47999954223633,4230000.0,-0.009383161123998729,2.4042432309590285,46.990083905382335,24.5255437055567,31.74086512212216,0.5237466204770769,1.8653657312258076,1.2623932187310771,-3.1736561341594793,21.43387039994092,0.8699989318847656,-1.177929717468075,-1.5240013122558622,-4.375921679650034,1.3279190551383095,-2.949961495952948,-0.09804112855877634,1.7292306878911106,49.479054907850944,19.53919248901354,1.4259601836970868,12,0.4050006866455078,1.4150009155273438,1.7400016784667969,-3.1999988555908203,1.3400001525878906,4,0.05244697011922983,2.8139493621475844,57.54999923706055,-1.1679401761170514,57.68000030517578,-2.3506564280406677,56.599998474121094,0.05244697011922983
8514,2013-12-16,56.88000106811523,57.47999954223633,56.86999893188477,57.11999893188477,5445800.0,-0.0022802535913928335,-3.6922738343263264,0.5106324264658442,26.37363558675979,29.71568262024053,0.3416486146157638,1.8209441859699922,1.4562378863079957,-2.9808314999857473,19.34376265502067,0.6100006103515554,-1.3565361270357243,-1.4839986801147518,-4.302848220791866,1.3348508605623621,-2.893423450453305,-0.07457390977619838,1.6336894740707635,42.7083581686251,15.712443860778322,1.409424770338557,12,0.38499832153321023,1.5449981689453196,1.8699989318847727,-3.0700016021728445,0.34999847412110086,0,0.04588608581821285,2.4042432309590285,57.0099983215332,2.8139493621475844,57.54999923706055,-1.1679401761170514,57.68000030517578,0.04588608581821285
8515,2013-12-17,56.25,57.08000183105469,56.25,56.93000030517578,6521800.0,-0.011075967937496767,-1.4411807604707783,2.833359824522196,25.26315668707673,29.31040993224609,0.6548683850855568,2.2621295520822855,2.163424922943406,-2.287994904283835,17.345081338381316,0.8300018310546875,-1.5384425400917294,-1.9204998016357422,-4.763022872782756,0.9220232695112713,-3.341761337209249,-0.4992382660622354,2.0561951523267368,0.0,-24.831499243596337,1.4212615355735054,12,0.6999988555908203,2.174999237060547,2.5,-2.440000534057617,1.1500015258788991,1,0.0647111002604166,-3.6922738343263264,56.88000106811523,2.4042432309590285,57.0099983215332,2.8139493621475844,57.54999923706055,0.0647111002604166
8516,2013-12-18,57.34000015258789,57.52999877929688,55.86999893188477,56.4000015258789,5900200.0,0.019377780490451357,1.515159134060991,-1.3823503012487623,37.381923276706615,30.641870696929818,-0.5265618005317094,1.1317040214450529,1.175506493360551,-3.304989870959524,16.76193110169813,1.6599998474121094,-1.7165840034626427,-0.7679996490478516,-3.6266090577651653,2.090609759669462,-2.1973043534065084,0.6613050553108053,0.7752992410683319,77.36842316603548,48.26817770684718,1.4293047043586566,12,-0.41500091552734375,1.0599994659423828,1.4099998474121094,-3.480001449584961,-0.31999969482421875,2,0.0317404898845659,-1.4411807604707783,56.25,-3.6922738343263264,56.88000106811523,2.4042432309590285,57.0099983215332,0.0317404898845659
8517,2013-12-19,56.93999862670898,57.22999954223633,56.11999893188477,57.16999816894531,6123700.0,-0.006975959623551908,5.342819151834817,-0.24468072154698944,35.51281248716205,31.341070284363614,0.003974312634667854,1.4102637617916756,1.670210779179662,-2.823828014995037,16.14726670160689,1.220001220703118,-1.8679034768048979,-1.0450010299682688,-3.881147577890033,1.7911455179534954,-2.4630743039291545,0.37307224399261685,0.9507707207701017,64.45781886620668,31.56812266850136,1.4180732739608828,12,-0.014999389648430395,1.4600009918212962,1.8225011825561594,-2.7649993896484304,-0.43999862670897727,3,0.03143661676675413,1.515159134060991,57.34000015258789,-1.4411807604707783,56.25,-3.6922738343263264,56.88000106811523,0.03143661676675413
8518,2013-12-20,59.040000915527344,59.1500015258789,54.86000061035156,55.45000076293945,15021700.0,0.03688096837841015,1.251968172820747,-15.608727381287562,49.69389010249854,33.573830104267635,-1.9341568625695942,-0.8274608867317355,-0.34064956986716055,-4.833466749658143,15.114468792374947,4.290000915527337,-1.7503632628796524,1.1155012130737276,-1.5645341601344,3.7955365862818553,-0.2245164735303362,2.4555188996777915,-3.170001983642571,97.43588375579556,59.93088464592797,1.3400176866040627,12,-2.0349998474121094,-1.1450004577636719,-0.24500083923339844,-4.51500129699707,-1.7800025939941406,4,-0.0022019150762080386,5.342819151834817,56.93999862670898,1.515159134060991,57.34000015258789,-1.4411807604707783,56.25,-0.0022019150762080386
8519,2013-12-23,57.540000915527344,59.29999923706055,57.2599983215332,59.29999923706055,6898300.0,-0.025406503671064562,1.3181850693473611,-0.49025020800193814,44.63795702925044,34.5551613219342,-0.33101067626210323,0.46315973981282355,1.2341896989018935,-3.2649593416079625,13.914977671896278,2.0400009155273438,-1.4866732109226604,-0.23649883270263672,-2.6292008249811545,2.156203159575881,-1.4328498288418956,0.9598521634366222,-2.6800003051757812,60.36038590314274,20.596913371320916,1.1963509961392573,12,-0.46000099182128906,0.3549995422363281,1.4449987411499023,-2.8300018310546875,-0.19000244140625,0,0.014077121058494235,1.251968172820747,59.040000915527344,5.342819151834817,56.93999862670898,1.515159134060991,57.34000015258789,0.014077121058494235
8520,2013-12-24,57.61000061035156,57.9000015258789,57.38000106811523,57.65999984741211,1967800.0,0.001216539689093521,-1.0392241927400268,0.028408684513398053,50.20325660264129,35.89032285311233,-0.2711938775974545,0.22513288162171818,1.2175295832927873,-3.262953986161989,12.53091315307735,0.5200004577636719,-1.2782675882524615,-0.0524991989135728,-2.2286754650069156,2.12367706717977,-1.1405873319602478,1.0355889341331022,-2.75,61.93695609402372,17.588385905415414,1.0880881330466723,12,-0.5300006866455078,0.2849998474121094,1.3949995040893555,-2.6650009155273438,-2.0400009155273438,1,-0.006596095540518987,1.3181850693473611,57.540000915527344,1.251968172820747,59.040000915527344,5.342819151834817,56.93999862670898,-0.006596095540518987
8521,2013-12-26,57.66999816894531,57.849998474121094,57.33000183105469,57.70000076293945,2487300.0,0.0010414434639489656,2.151513750332343,0.6000610360875868,59.24168902452252,39.20376272246386,-0.3718650253833147,0.018821226987299156,1.2255637449931953,-3.2495472518338175,11.42714156565027,0.5199966430664062,-1.058436173340354,0.10099849700927876,-1.8881817217602332,2.0901787157787908,-0.8935916123754737,1.0955886063940312,-2.6323976135253915,63.28825287670362,13.390415550545853,0.9945901093847551,12,-0.5899982452392578,0.22500228881835938,1.3475017547607422,-2.7249984741210938,-1.7199974060058594,3,-0.004681752239274473,-1.0392241927400268,57.61000061035156,1.3181850693473611,57.540000915527344,1.251968172820747,59.040000915527344,-0.004681752239274473
8522,2013-12-27,57.43000030517578,58.31999969482422,57.31000137329102,57.6500015258789,4282200.0,-0.004161572245354517,-3.3913057900586523,7.332739987285205,54.45545208873512,42.52930809837257,-0.1683867499788363,0.125039458202842,1.4906202518763934,-2.9252991504710906,10.913907219806765,1.009998321533196,-0.9185475482106114,-0.049999427795413,-1.8832021011361846,1.7832032455453586,-0.9666007644657952,0.8666019088749692,-2.221903802490232,57.88289391272073,4.145354445812934,0.9166013366703847,12,-0.35000038146972656,0.4650001525878906,1.6149988174438477,-2.2250003814697266,0.4199981689453125,4,-0.007139123197517305,2.151513750332343,57.66999816894531,-1.0392241927400268,57.61000061035156,1.3181850693473611,57.540000915527344,-0.007139123197517305
8523,2013-12-30,57.84000015258789,57.849998474121094,57.13000106811523,57.459999084472656,2874300.0,0.007139123197517305,2.6000076294382226,-1.72726799833547,56.99052111280651,45.93118426793332,-0.5009495504856929,-0.41326040691660637,1.0732416279069454,-3.239027325601576,10.36552136438404,0.7199974060058665,-0.860403840718817,0.42800045013427734,-1.2289923156827385,2.084993215951293,-0.4004959327742341,1.2564968330427888,-2.4682275405273444,32.71887942733809,-23.66575715222625,0.8284963829085081,12,-0.7600002288818359,0.05500030517578125,1.3324995040893555,-2.315000534057617,1.3800010681152415,0,-0.023167360806584214,-3.3913057900586523,57.43000030517578,2.151513750332343,57.66999816894531,-1.0392241927400268,57.61000061035156,-0.023167360806584214
8524,2013-12-31,57.43999862670898,57.90999984741211,57.15999984741211,57.88999938964844,2949200.0,-0.0069156556850564765,2.061214003783544,-1.1842092054409663,54.783598544506546,49.2112333632033,-0.01470504602256284,-0.15178023804033813,1.4665445777192687,-2.7472961896954544,10.135081809751828,0.75,-0.7391413215946514,0.11099891662596661,-1.3439659399071147,1.565963773159048,-0.616483511640574,0.8384813448925073,-1.9110969496484316,26.050245070539766,-32.853450822585025,0.727482428266542,12,-0.3599987030029226,0.4550018310546946,1.9600009918212962,-1.8399982452392507,3.520000457763679,1,-0.0031337101232463693,2.6000076294382226,57.84000015258789,-3.3913057900586523,57.43000030517578,2.151513750332343,57.66999816894531,-0.0031337101232463693
8525,2014-01-02,56.63000106811523,57.25,56.52000045776367,57.20000076293945,5370600.0,-0.01410162914274704,1.1791090664783985,1.266663840969775,43.83079057487182,49.92777417411054,0.9553271551009104,0.521117238215659,2.2670631416353046,-1.8448770780933756,10.224884627771699,0.9199981689453054,-0.5420386419444014,-0.594998741149908,-1.9264406368167641,0.7364431545169481,-1.260719688983336,0.07072220668352003,-0.9502554886546832,6.111147609772863,-47.394109981879375,0.6657209478334297,1,0.4499988555908274,1.2649993896484446,2.8524980545044016,-0.7550010681152273,4.020000457763672,3,0.012714063083626659,2.061214003783544,57.43999862670898,2.6000076294382226,57.84000015258789,-3.3913057900586523,57.43000030517578,0.012714063083626659
8526,2014-01-03,56.81999969482422,57.06000137329102,56.349998474121094,56.9900016784668,4261500.0,0.0033550878178592036,3.58064357349396,0.298249253791272,45.74095744941296,51.06423472547175,0.7641700431482903,0.28675144835192157,2.05960420771995,-1.9496719517745191,10.839734157154183,0.710002899169929,-0.35125562611039385,-0.3675001144409151,-1.700275485332476,0.9652752564506457,-1.033887799886692,0.29888757100486174,-0.9954439690596715,23.857915201462365,-25.444792183084527,0.6663876854457798,1,0.26000022888183594,0.6800003051757812,2.7224998474121094,-0.09000015258789062,7.379997253417969,4,-0.021999296140683744,1.1791090664783985,56.63000106811523,2.061214003783544,57.43999862670898,2.6000076294382226,57.84000015258789,-0.021999296140683744
8527,2014-01-06,57.13999938964844,57.93000030517578,56.709999084472656,57.15999984741211,5842700.0,0.005631814441093175,-1.7727266816075462,0.11764837877257937,50.77845000756088,51.18474138158979,0.531407083445508,0.050460290433470334,1.7222787704938156,-2.187330644226087,10.641485169756058,1.220001220703125,-0.07405883878151798,-0.09900035858154155,-1.332359937421188,1.134359220258105,-0.7156801480013613,0.5176794308382782,-1.176425923432049,50.0,0.6898734825774824,0.6166797894198232,1,0.6849994659423828,0.3600006103515625,2.494999885559082,0.2049999237060547,8.279998779296875,0,-0.020826017490727655,3.58064357349396,56.81999969482422,1.1791090664783985,56.63000106811523,2.061214003783544,57.43999862670898,-0.020826017490727655
8528,2014-01-07,57.5099983215332,58.22000122070313,57.290000915527344,57.34000015258789,5804100.0,0.006475305142404242,-5.888976800700835,-8.49971390425329,53.667040291036244,52.187972855121544,-0.08766535281709764,-0.27039499736991246,1.324066882655174,-2.470723704745893,10.517602297418179,1.0800018310546946,0.05509325129406761,0.23099861145019673,-0.9818435379016179,1.4438407608020114,-0.3754224632257106,0.8374196861261041,-1.4129678244830473,62.03198629158908,11.395749837516725,0.6064210746759066,1,-0.17499923706054688,-0.2349987030029297,2.147500991821289,-0.16499900817871094,8.880001068115234,1,0.005912018127473884,-1.7727266816075462,57.13999938964844,3.58064357349396,56.81999969482422,1.1791090664783985,56.63000106811523,0.005912018127473884
8529,2014-01-08,59.36000061035156,59.43000030517578,57.06999969482422,57.45000076293945,10369000.0,0.03216835929076467,1.3024404767442943,11.235414235705951,65.85117932892416,53.92663093581963,-1.846533738424803,-2.01084571926976,-0.5312985443847751,-4.204919369998564,10.845576404376118,2.3600006103515625,0.2953634299288481,1.9460008621215792,0.45426308444862684,3.4377386397945315,1.200131973285103,2.6918697509580554,-3.1348513637009887,97.72728398670306,39.00521143725007,0.7458688888364747,1,-1.470001220703125,-2.085000991821289,0.3149986267089844,-2.0150012969970703,5.419998168945327,2,-0.0023584802595844057,-5.888976800700835,57.5099983215332,-1.7727266816075462,57.13999938964844,3.58064357349396,56.81999969482422,-0.0023584802595844057
8530,2014-01-09,61.13999938964844,62.2400016784668,59.38000106811523,59.38999938964844,15062300.0,0.029986502038318097,-2.231645236791837,0.9162304396888326,68.09524103627555,54.91035893712553,-3.434296712590587,-3.618818424911126,-2.3031796788576955,-5.849282303304008,12.112918670286223,2.8800010681152344,0.2936137463138522,3.49899959564209,1.3100328879392364,5.687966303344943,2.4045162417906596,4.59348294949352,-4.722559079486352,81.32424973883262,23.929709612466304,1.0944833538514278,1,-1.8449993133544922,-2.589998245239258,-1.4650001525878906,-3.7950000762939453,3.4000015258789062,3,-0.0029440678274893495,1.3024404767442943,59.36000061035156,-5.888976800700835,57.5099983215332,-1.7727266816075462,57.13999938964844,-0.0029440678274893495
8531,2014-01-10,60.36000061035156,61.33000183105469,60.0,60.97000122070313,7371800.0,-0.01275758565723728,1.0,-0.34857177734375405,65.7169303589429,56.16163430048195,-2.4949654698430166,-2.76975285302251,-1.5352427636423513,-4.931696848249885,14.06048976907276,1.3300018310546875,0.4606508890135146,2.585000801086423,0.08059177349960578,5.08940982867324,1.3327962872930144,3.8372053148798315,-3.4767553907251028,66.003613268518,9.109990670632257,1.2522045137934081,1,-1.0650005340576172,-1.8099994659423828,-0.8000011444091797,-3.0150012969970703,5.150001525878906,4,0.004804521414759622,-2.231645236791837,61.13999938964844,1.3024404767442943,59.36000061035156,-5.888976800700835,57.5099983215332,0.004804521414759622
8532,2014-01-13,60.20000076293945,61.18999862670898,60.08000183105469,60.27000045776367,5422000.0,-0.0026507595393342465,-6.1613260484346855,0.11475348325286906,56.48770142923281,56.10576544675154,-2.1240906243983773,-2.5307975147945214,-1.368780432198939,-4.6374759908650915,16.113310030073606,1.1099967956542898,0.5565582015161112,2.2925008773803697,-0.43247853177015827,5.017480286530898,0.9300111728051021,3.654990581955637,-2.8882150266057636,60.54158350457652,8.413745029550363,1.3624897045752655,1,-0.9050006866455078,-1.6499996185302734,-1.085000991821289,-2.855001449584961,6.350002288818359,0,0.06644511851510182,1.0,60.36000061035156,-2.231645236791837,61.13999938964844,1.3024404767442943,59.36000061035156,0.06644511851510182
8533,2014-01-14,60.0,60.38999938964844,59.7400016784668,60.27999877929688,5759600.0,-0.003322271767520979,1.5999908447265625,4.000000000000101,66.0994878114299,57.363086476409684,-1.771795486635888,-2.2085410174112496,-1.1683766082221752,-4.297625741427801,17.876065572986498,0.6499977111816406,0.5584483396970654,1.943000030517581,-0.9001719518415996,4.7861720128767615,0.5214140393379907,3.3645860216971712,-2.293956988295662,56.67309827822192,5.355844106562365,1.421585991179592,1,-0.7049999237060547,-1.4499988555908203,-1.5750007629394531,-2.655000686645508,6.319999694824219,1,0.09033330281575513,-6.1613260484346855,60.20000076293945,1.0,60.36000061035156,-2.231645236791837,61.13999938964844,0.09033330281575513
8534,2014-01-15,59.4900016784668,60.459999084472656,59.43999862670898,60.06999969482422,6321700.0,-0.008499972025553415,-1.9999831705551616,2.071430517711119,61.63368381693018,59.34118572552728,-1.0509411716682209,-1.5736649422970856,-0.7051576401143933,-3.652038216104458,19.608301915413445,1.020000457763679,0.6272688327207234,1.3025016784667969,-1.5527719355166951,4.157775292450289,-0.12513512852495268,2.7301384854585464,-1.4212419734214592,3.8461743663071326,-44.22226879412828,1.4276368069917462,1,-0.19500160217285156,-0.9400005340576172,-1.06500244140625,-2.1450023651123047,7.029994964599595,2,0.11598583823337139,1.5999908447265625,60.0,-6.1613260484346855,60.20000076293945,1.0,60.36000061035156,0.11598583823337139
8535,2014-01-16,59.88999938964844,60.02000045776367,58.93000030517578,59.65999984741211,6523100.0,0.006723780465557105,3.4489649749710005,-0.3965522911281677,63.182919922981064,61.279181555923735,-1.050330876264951,-1.778147410809197,-1.136323188928145,-3.9159376698688035,20.641584919031043,1.0900001525878906,0.6563495737287539,1.5204994201660185,-1.278256256156311,4.319255096488348,0.12112158200485368,2.9198772583271833,-1.4875403267293805,39.999936421752665,-5.889529651925784,1.3993778381611648,1,-0.41499900817871094,-1.3399982452392578,-1.6625003814697266,-2.5450000762939453,7.05999755859375,3,0.08164968174124998,-1.9999831705551616,59.4900016784668,1.5999908447265625,60.0,-6.1613260484346855,60.20000076293945,0.08164968174124998
8536,2014-01-17,59.15999984741211,60.0,59.11999893188477,59.75,6007000.0,-0.012189005671663145,-1.6268610828014944,-2.5652231602341895,59.708198951835,62.27137588306531,0.05196960707621656,-0.9537038693502211,-0.4514523704562805,-3.0531820805218075,22.22274835906833,0.8800010681152273,0.7290438026048349,0.6994998931884737,-2.076574904240019,3.4755746906169662,-0.6885375055257725,2.08753729190272,-0.4505373752492332,10.176978453696156,-32.78282297231967,1.3880373987142454,1,0.49500083923339844,-0.6099987030029297,-0.9325008392333984,-1.8150005340576172,7.350002288818359,4,0.09093984249478626,3.4489649749710005,59.88999938964844,-1.9999831705551616,59.4900016784668,1.5999908447265625,60.0,0.09093984249478626
8537,2014-01-21,58.72999954223633,59.43000030517578,58.22999954223633,59.13999938964844,4611400.0,-0.007268429788452546,1.4242398554270719,0.6949148158924127,54.98320335727808,62.41761622375885,0.8171636145558239,-0.4034082907099048,-0.05767847249202873,-2.4665099748009354,23.54418851213763,1.2000007629394531,0.9875370784195994,0.17999954223633097,-2.503549135852545,2.8635482203252067,-1.1617747968081105,1.5217738812807724,3.5100021362304688,22.42152926626079,-20.931753122774566,1.3417743390444392,1,0.9250011444091797,-0.17999839782714844,-0.6150007247924805,-1.385000228881836,9.460002899169922,1,0.1154436003207906,-1.6268610828014944,59.15999984741211,3.4489649749710005,59.88999938964844,-1.9999831705551616,59.4900016784668,0.1154436003207906
8538,2014-01-22,58.90999984741211,60.38999938964844,58.81000137329102,59.52999877929688,7444700.0,0.0030648783684450454,-2.8536730601934837,1.5121930795783536,58.43859163516221,61.59399536889641,0.9573092258012679,-0.6257287555723821,-0.2519282258203077,-2.4843271317325275,24.28278676162897,1.6599998474121094,1.2415893480906632,0.3664999008178711,-2.3126776297128515,3.0456774313485937,-0.9730888644474902,1.7060886660832324,3.2498017883300747,30.493293487130096,-14.427060199950482,1.3395887652653595,1,1.3250007629394531,-0.3599987030029297,-0.7950010299682617,-1.3899993896484375,9.039997100830078,2,0.12968941137556844,1.4242398554270719,58.72999954223633,-1.6268610828014944,59.15999984741211,3.4489649749710005,59.88999938964844,0.12968941137556844
8539,2014-01-23,58.349998474121094,58.97999954223633,58.18999862670898,58.38000106811523,3679200.0,-0.00950604947787348,-3.5142614249434545,0.0483913640027198,60.165474986438916,60.712910252247895,1.518680668834989,-0.0020374520503025906,0.27090368113144336,-1.7718957554685488,24.72806212301802,0.7900009155273509,1.427890539433463,-0.23400135040283487,-2.873502533450754,2.4054998326450843,-1.553751941926791,1.0857492411211211,3.7312071197509766,7.272717814803747,-40.798764425805935,1.3197505915239596,1,1.4100017547607422,0.20000267028808594,-0.42999935150146484,-0.6149978637695312,9.050003051757798,3,0.1365895703362856,-2.8536730601934837,58.90999984741211,1.4242398554270719,58.72999954223633,-1.6268610828014944,59.15999984741211,0.1365895703362856
8540,2014-01-24,57.22999954223633,58.540000915527344,57.22999954223633,58.04999923706055,6541600.0,-0.01919449804924156,-2.1951264898259195,27.33095994914824,52.183173805245595,59.2091595240593,2.2637796336536624,1.146831731692913,1.3480117876330553,-0.5122559290299193,24.890741085751106,1.3100013732910156,1.5455185507492644,-1.3350002288818388,-4.009264047201192,1.3392635894375147,-2.672132138041512,0.0021316802778343913,4.695557772949222,0.0,-49.022028966625385,1.3371319091596765,1,1.9799995422363281,1.3200016021728516,0.6149997711181641,0.5050010681152344,11.859996795654283,4,0.16232740127796008,-3.5142614249434545,58.349998474121094,-2.8536730601934837,58.90999984741211,1.4242398554270719,58.72999954223633,0.16232740127796008
8541,2014-01-27,57.4000015258789,57.77999877929688,56.79999923706055,57.02000045776367,5535800.0,0.002970504717846545,-1.390232555975808,-0.4634161091934152,51.406938291890434,58.64463028657681,1.8212724966800593,1.0072050793396485,1.135243002323854,-0.5509088242527582,24.993865819741167,0.9799995422363352,1.3768396799480627,-1.151498413085946,-3.847423651840174,1.5444268256682818,-2.49946103246306,0.1964642062911679,4.243822322929695,16.71315496702233,-30.855631182086018,1.3479626193771148,1,1.2299976348877024,1.1499996185302805,0.28749752044678445,0.33499908447266336,11.080001831054709,0,0.16637622244761885,-2.1951264898259195,57.22999954223633,-3.5142614249434545,58.349998474121094,-2.8536730601934837,58.90999984741211,0.16637622244761885
8542,2014-01-28,57.02000045776367,57.97000122070313,57.0099983215332,57.36000061035156,3785300.0,-0.0066202274915254655,-4.333283884161823,-0.894734728705533,47.351362898543066,56.56150529625606,1.9028590900673734,1.4281363680747319,1.431395752258254,-0.05241023504473219,24.76641634098581,0.960002899169929,1.0014914364470684,-1.5109994888305636,-4.248742911513553,1.2267439338524255,-2.8798712001720546,-0.14212777748907257,4.236317422105081,6.128167447138818,-37.974826599569525,1.368871711341493,1,1.6099987030029297,1.5300006866455078,0.6424989700317383,0.7150001525878906,9.689998626708984,1,0.16643285868607305,-1.390232555975808,57.4000015258789,-2.1951264898259195,57.22999954223633,-3.5142614249434545,58.349998474121094,0.16643285868607305
8543,2014-01-29,56.5,57.16999816894531,56.41999816894531,56.79999923706055,5968200.0,-0.009119615110295354,-2.260849013575261,0.8823503012487518,31.94443641688096,53.26270002958393,2.0944247197175088,1.9421764937781916,1.8749285326765914,0.5730900213779861,24.574232193459846,0.75,0.6650302145572624,-1.9639999389648466,-4.835276402854468,0.9072765249247752,-3.399638170909661,-0.5283617070200322,4.399812388444097,3.125069849155626,-32.78225974709194,1.435638231944812,1,1.904998779296875,2.0500011444091797,1.1624994277954102,1.2350006103515625,10.709999084472656,2,0.20690269807798667,-4.333283884161823,57.02000045776367,-1.390232555975808,57.4000015258789,-2.1951264898259195,57.22999954223633,0.20690269807798667
8544,2014-01-30,57.2599983215332,57.7400016784668,56.72000122070313,56.72999954223633,4123300.0,0.01345129772625131,-2.7091234446310124,-1.7666670905229964,21.884040904625294,48.67393569421106,1.1005713669336927,1.2311218304560612,1.0405591203807205,-0.06426208228126029,24.476895669709464,1.2400016784667969,0.4739729371286998,-1.1950016021728516,-4.080883998623911,1.6908807942782076,-2.6379428003983776,0.24793959605267446,3.1918326449610177,39.62259737362032,9.06941151214296,1.442941198225529,1,1.1450004577636719,2.035001754760742,0.19000244140625,0.4750022888183594,9.520000457763686,3,0.18669226231340819,-2.260849013575261,56.5,-4.333283884161823,57.02000045776367,-1.390232555975808,57.4000015258789,0.18669226231340819
8545,2014-01-31,57.349998474121094,57.56999969482422,56.5099983215332,56.599998474121094,6977100.0,0.0015717805662953666,-1.2795720977546616,1.415097598894455,25.764874557255425,44.90245520592445,0.6843483717606915,1.2625598713394766,0.8808583783395534,-0.04198260900973594,25.09466370446266,1.0600013732910156,0.19715889397610198,-1.1410013198852553,-3.9479098758231856,1.665907236052675,-2.544455597854217,0.2624529580837063,2.6986492126182355,59.99990155639314,32.52930353755496,1.4034542779689634,1,1.0550003051757812,1.9450016021728516,0.13750171661376953,0.5450019836425781,9.169998168945298,4,0.1752398137602882,-2.7091234446310124,57.2599983215332,-2.260849013575261,56.5,-4.333283884161823,57.02000045776367,0.1752398137602882
8546,2014-02-03,55.56999969482422,57.45000076293945,55.36000061035156,57.33000183105469,10031100.0,-0.031037468642655552,1.0900001525878906,-2.3466695149739585,20.434213019959643,41.06367850177794,2.1250207286138902,3.1032135934987792,2.6183597316151292,1.833899906821138,26.06178923849749,2.0900001525878906,-0.07324896481952692,-2.8585000991821303,-5.870261938672293,0.1532617403080323,-4.364381018927212,-1.352619179437049,4.11578304013571,8.045940052265703,-14.61179417639448,1.505880919745081,2,2.3050003051757812,3.230001449584961,1.9175004959106445,2.325000762939453,11.360000610351562,0,0.24329668377388236,-1.2795720977546616,57.349998474121094,-2.7091234446310124,57.2599983215332,-2.260849013575261,56.5,0.24329668377388236
8547,2014-02-04,55.95000076293945,56.02999877929688,55.31000137329102,55.90999984741211,6697700.0,0.006838241320894278,6.20008392461992,-0.02272776532704487,24.719100588492154,37.31706838548127,1.463063150675211,2.7715906187734163,2.173287917864542,1.551688292409409,26.289846361265134,0.7199974060058594,-0.4142422805374153,-2.418999099731444,-5.581203156630735,0.7432049571678476,-4.000101128181086,-0.8378970712818017,3.21668811706747,26.33742013469155,7.652655952827274,1.5811020284496444,2,1.1949996948242188,2.825000762939453,1.5374994277954102,1.9449996948242188,10.979999542236328,1,0.22394999862616372,1.0900001525878906,55.56999969482422,-1.2795720977546616,57.349998474121094,-2.7091234446310124,57.2599983215332,0.22394999862616372
8548,2014-02-05,57.849998474121094,57.93000030517578,55.27000045776367,55.52999877929688,8101600.0,0.033958850496391246,1.145158263576766,57.99866488651518,41.27657657621096,35.218301895455944,-0.6739849572942092,0.94691997239849,0.20155379889542502,-0.27903536559315967,26.330915156567002,2.6599998474121094,-0.6500689782914435,-0.5360013961792021,-3.68237734492223,2.610374552563826,-2.109189370550716,1.037186578192312,0.7767541549455999,96.99241219383826,73.27339421508097,1.5731879743715131,2,-0.9449977874755859,0.9050025939941406,-0.36249828338623047,0.045001983642578125,9.220001220703125,2,0.15315472504835137,6.20008392461992,55.95000076293945,1.0900001525878906,55.56999969482422,-1.2795720977546616,57.349998474121094,0.15315472504835137
8549,2014-02-06,59.22000122070313,59.290000915527344,57.9000015258789,57.97999954223633,6594600.0,0.02368198414378364,1.0144903098471738,0.5344835524044153,46.76953716735447,34.616786713468045,-2.131778950607675,-0.4575687375662625,-1.2338043334657414,-1.573808662035276,25.765879350658867,1.44000244140625,-0.7832828004150585,0.8410013198852582,-2.2968621326077567,3.978864772378273,-0.7279304063612457,2.409933046131762,-3.9500007629394602,98.25871425738214,73.43489220988604,1.568931726246506,2,-1.9400005340576243,-0.46500015258789773,-1.7325010299682688,-1.3250007629394602,8.119995117187479,3,0.13492059606672635,1.145158263576766,57.849998474121094,6.20008392461992,55.95000076293945,1.0900001525878906,55.56999969482422,0.13492059606672635
8550,2014-02-07,60.959999084472656,60.959999084472656,59.4000015258789,59.540000915527344,9119700.0,0.02938192887374047,1.1971824932033928,1.1451582635767594,57.9086075048966,35.33919440380207,-3.673323641179657,-2.331268550332169,-3.0006209907457446,-3.2487719601760148,24.03535578410308,1.7399978637695241,-0.9327650086487722,2.589999198913574,-0.5153851598395249,5.695383557666673,1.0373070195370246,4.142691378290124,-5.689998626708984,100.0,70.29453462825546,1.5526921793765485,2,-2.844999313354492,-2.204998016357422,-3.472498893737793,-3.0649986267089844,6.239997863769531,4,0.09547243737256994,1.0144903098471738,59.22000122070313,1.145158263576766,57.849998474121094,6.20008392461992,55.95000076293945,0.09547243737256994
8551,2014-02-10,60.6500015258789,60.93000030517578,60.13999938964844,60.7599983215332,5031200.0,-0.005085261864328339,2.5111092273131863,-0.07746263203705597,58.52576496379592,36.5807946332746,-3.189211650524456,-2.1064285716561244,-2.71031414660947,-2.877117603954268,22.211312573676228,0.8199996948242188,-1.0692576515927215,2.2655015945434513,-0.8814369893966187,5.412440178483521,0.6920323025734163,3.8389708865134864,-5.1524011230468645,94.55188693475915,61.28437464884459,1.5734692919700348,2,-2.535001754760735,-1.8950004577636648,-3.162501335144036,-2.7550010681152273,6.180000305175788,0,0.09678474805450432,1.1971824932033928,60.959999084472656,1.0144903098471738,59.22000122070313,1.145158263576766,57.849998474121094,0.09678474805450432
8552,2014-02-11,64.19999694824219,64.70999908447266,61.0,61.02000045776367,16109200.0,0.05853248694228852,-1.304349113792985,-28.909901161780688,68.07928733183579,40.59577806826958,-6.2733246710658435,-5.630044628674796,-6.228516433346954,-6.355523948389234,20.772660022427985,4.059997558593757,-0.9458019821473158,5.615497207641603,1.5954351381376526,9.635559277145553,3.605466172889628,7.625528242393578,-8.48390059814453,94.59743421161632,58.46002223782183,2.0100310347519756,2,-4.209997177124023,-4.209997177124023,-6.90999698638916,-6.304996490478516,2.3000030517578125,1,0.04252341879602439,2.5111092273131863,60.6500015258789,1.1971824932033928,60.959999084472656,1.0144903098471738,59.22000122070313,0.04252341879602439
8553,2014-02-12,65.41999816894531,67.0,63.22999954223633,64.09999847412111,24541500.0,0.019003135182181996,-1.4640545527076891,0.4150947017635152,73.11969522326842,46.28862854811881,-6.811234930065844,-6.7702898761436,-7.401570166964447,-7.501863240409548,19.875211871147787,3.770000457763672,-0.7704901130835751,6.564498519897462,1.537919705872305,11.59107733392262,4.051209112884884,9.077787926910041,-9.164267654785156,82.63733960452903,41.07870078106916,2.5132894070125795,2,-4.284997940063477,-4.284997940063477,-7.757498741149902,-7.524997711181641,-0.6699981689453125,2,0.023081659714066838,-1.304349113792985,64.19999694824219,2.5111092273131863,60.6500015258789,1.1971824932033928,60.959999084472656,0.023081659714066838
8554,2014-02-13,66.38999938964844,67.16000366210939,64.36000061035156,64.48000335693361,11099700.0,0.014827289022511403,-1.604652153084593,1.446967025980411,80.25099909067065,52.34264238516496,-7.096189605125495,-7.5857829715830505,-8.30916058026979,-8.384309612812771,19.30261419602918,2.8000030517578267,-0.46196563925803247,7.189499855041504,1.1370719938711176,13.24192771621189,4.163285924456311,10.215713785626697,-9.274727316621096,90.077267261746,41.4746422664128,3.0262139305851936,2,-5.174997329711907,-5.174997329711907,-9.085000038146973,-8.494998931884766,-2.0800018310546875,3,0.01024251109244334,-1.4640545527076891,65.41999816894531,-1.304349113792985,64.19999694824219,2.5111092273131863,60.6500015258789,0.01024251109244334
8555,2014-02-14,64.77999877929689,66.81999969482422,64.58000183105469,66.08999633789061,8241700.0,-0.024250649573022587,-1.6198936341084718,-0.6858640207392042,72.2557292953668,58.10058863798797,-4.829254762291583,-5.892777933293672,-6.641597965075064,-6.706564016029972,19.292120047810283,2.2399978637695312,0.03975936758431686,5.334999275207537,-1.2097654688985386,11.879764019313612,2.062616903154499,8.607381647260574,-6.660253547361343,66.09681717503913,12.904353918439242,3.272382372053036,2,-3.5649967193603587,-3.5649967193603587,-7.197499275207534,-6.884998321533217,1.6399993896484233,4,0.039518332924264765,-1.604652153084593,66.38999938964844,-1.4640545527076891,65.41999816894531,-1.304349113792985,64.19999694824219,0.039518332924264765
8556,2014-02-18,64.54000091552734,65.34999847412111,64.25,64.86000061035156,7719400.0,-0.0037048142681695984,-1.444436909252776,0.2442750314494765,72.87106014532517,63.45080636652498,-3.557122389590255,-5.511642723792207,-6.308888878386284,-6.386116573853371,19.186115728361294,1.099998474121108,0.5928797036418274,4.826001358032229,-2.100558286107187,11.752561002171653,1.362721535962521,8.289281180101938,-5.516229840574411,57.46751316565176,-1.6089395066618053,3.463279822069711,2,-3.324998855590813,-3.324998855590813,-5.617500305175781,-5.989999771118164,0.3899993896484375,1,0.04121468848747556,-1.6198936341084718,64.77999877929689,-1.604652153084593,66.38999938964844,-1.4640545527076891,65.41999816894531,0.04121468848747556
8557,2014-02-19,65.51000213623047,66.02999877929689,64.26000213623047,64.73000335693361,5787200.0,0.015029457808231284,-1.058134170791876,-2.437498509882415,76.67260666589874,67.3836985987125,-3.384324786955844,-6.26907835368597,-7.12592853736848,-7.260588691433966,20.12710082684057,1.7699966430664205,1.161827531223679,5.457002449035642,-1.91604667380426,12.830051571875543,1.7704778876156908,9.143527010455593,-5.672607802561892,58.0152723623044,-7.802454542570828,3.6865245614199518,2,-2.979999542236328,-4.295000076293938,-6.587501525878906,-6.960000991821289,-1.1600036621093608,2,0.0201495901660822,-1.444436909252776,64.54000091552734,-1.6198936341084718,64.77999877929689,-1.604652153084593,66.38999938964844,0.0201495901660822
8558,2014-02-20,66.55000305175781,67.23999786376953,65.43000030517578,65.48999786376953,6331300.0,0.01587545232199239,-2.067791678789642,1.358983137055465,77.05302208770428,70.74853025652915,-3.420109501164447,-7.069836390241591,-8.017071957094132,-8.196127078136072,20.600273586800792,1.80999755859375,2.0609021102003453,6.1150032043457045,-1.781763957426108,14.01177036611751,2.1666196234597948,10.063386785231607,-5.980347785245158,76.92323394700247,7.470119874475543,3.948383580885903,2,-3.2300033569335938,-5.295003890991211,-7.62750244140625,-8.000001907348633,-1.19000244140625,3,-0.0007513606230630243,-1.058134170791876,65.51000213623047,-1.444436909252776,64.54000091552734,-1.6198936341084718,64.77999877929689,-0.0007513606230630243
8559,2014-02-21,66.31999969482422,66.75,65.77999877929689,66.61000061035156,3869000.0,-0.0034560983679401414,2.403514877327251,-0.2735844303533256,75.90988586318389,72.74867229633885,-2.3211516051923553,-6.547836730617476,-7.6362027729043405,-7.858425334242561,21.728066202193734,0.9700012207031108,2.9786274503774877,5.486499786376953,-2.7637298326144446,13.73672940536835,1.3613849768812543,9.611614595872652,-4.949903316640736,69.23080848675062,-1.3594942433632156,4.125114809495697,2,-2.6300010681152344,-5.065000534057617,-7.397499084472656,-7.769998550415039,-0.29000091552732954,4,-0.02367309562799569,-2.067791678789642,66.55000305175781,-1.058134170791876,65.51000213623047,-1.444436909252776,64.54000091552734,-0.02367309562799569
8560,2014-02-24,66.51999664306639,67.25,66.41000366210939,66.45999908447266,4783800.0,0.0030156355422568115,-9.500715307583949,-0.20688747993996837,84.80610274124749,75.6687098271668,-1.8433723930710642,-6.3412862038643425,-7.67796506579829,-7.937130886757373,23.838488498635492,0.9300003051757812,3.6911457896858764,5.221996879577624,-3.217892113902579,13.661885873057834,1.002052382837519,9.441941376317729,-4.445512086612581,75.66655476887973,-2.718070462659256,4.219944496740105,2,-2.394996643066392,-5.259996414184556,-7.5974960327148295,-7.969995498657212,-0.6899948120117045,0,-0.03322307871317365,2.403514877327251,66.31999969482422,-2.067791678789642,66.55000305175781,-1.058134170791876,65.51000213623047,-0.03322307871317365
8561,2014-02-25,66.94999694824219,68.23999786376953,65.97000122070311,66.52999877929689,7113000.0,0.006464226200778356,-1.9480604409214404,7.000254323500912,84.85424491572971,77.532594003155,-1.4368374960463228,-6.344422702354436,-7.976288632513047,-8.281067873068082,26.506333893239297,2.2699966430664205,4.320529607505577,5.174497413635251,-3.4160881413529722,13.765082968623474,0.8792046361411394,9.469790191129363,-4.150940229691912,67.58788190144652,-16.662399797519768,4.2952927774941125,2,-1.2149982452392578,-5.194997787475586,-7.937496185302734,-8.399995803833008,-0.5999984741210795,1,-0.007916337616962199,-9.500715307583949,66.51999664306639,2.403514877327251,66.31999969482422,-2.067791678789642,66.55000305175781,-0.007916337616962199
8562,2014-02-26,66.51000213623047,67.48999786376953,66.01999664306639,66.86000061035156,5148300.0,-0.006571991517070108,-1.210512427793718,-0.8333333333333616,80.23745970856973,78.32345672374403,-0.7092995619856168,-5.435698345350254,-7.402824006921463,-7.7613249855851905,29.173077187393776,1.4700012207031392,4.711563996676773,4.260002517700194,-4.272770187279576,12.792775222679964,-0.006383834789687626,8.526388870190083,-2.8403948344451138,38.43426225591347,-42.378194668149774,4.266386352489887,2,-0.2650032043457031,-4.755002975463867,-7.407501220703125,-7.960000991821289,0.579994201660142,2,-0.02375585295905447,-1.9480604409214404,66.94999694824219,-9.500715307583949,66.51999664306639,2.403514877327251,66.31999969482422,-0.02375585295905447
8563,2014-02-27,68.19000244140625,68.5,66.36000061035156,66.36000061035156,6981200.0,0.02525936327192846,-1.338794807014033,-5.228599455040872,80.65621183344437,78.36848036183001,-2.1848095106713856,-6.529794694387135,-8.909672382858524,-9.341897207360631,32.56156449025813,2.1399993896484375,5.211359001081064,5.3555027008056655,-3.1201879586372883,13.83119336024862,1.1176573710841922,9.593348030527139,-3.7891326497034328,88.60303604887292,9.584430511703147,4.237845329721476,2,-1.81500244140625,-6.305002212524414,-9.087501525878906,-9.64000129699707,-2.1399993896484375,3,-0.05631329857459311,-1.210512427793718,66.51000213623047,-1.9480604409214404,66.94999694824219,-9.500715307583949,66.51999664306639,-0.05631329857459311
8564,2014-02-28,67.94999694824219,69.83999633789061,67.26000213623047,68.16000366210939,5563500.0,-0.0035196580814070844,-2.245283199938563,-0.11475765231675657,76.61842850709624,78.85322471868884,-1.900058699283747,-5.742267354673615,-8.491542986369538,-9.000135451444052,35.77741596435906,2.579994201660142,5.26996651677063,4.5809972763061495,-3.7617495869083086,12.9237441395206,0.40962384469892754,8.752370707913371,-2.811283719045875,51.16274485064542,-24.16079274512331,4.1713734316072255,2,-0.904998779296875,-5.394998550415046,-8.557496070861816,-9.399995803833008,-2.8499984741210795,4,-0.038116209775011956,-1.338794807014033,68.19000244140625,-1.210512427793718,66.51000213623047,-1.9480604409214404,66.94999694824219,-0.038116209775011956
8565,2014-03-03,67.40000152587889,68.19999694824219,66.41000366210939,67.59999847412111,7405800.0,-0.008094119897933627,1.557144414168917,0.9523359732617145,75.2430907447478,79.11678367418024,-1.0497216582853213,-4.638568099563102,-7.745832201793526,-8.340968587421912,39.07962938413767,1.7899932861327983,5.124286469421122,3.528501701354969,-4.492224637622357,11.549228040332288,-0.4818614681336868,7.538864870843632,-1.3210316749437254,36.95095889978867,-34.4556642016452,4.01036316948866,3,-0.35000228881834516,-4.845003128051751,-8.245000839233384,-8.850000381469712,-3.5800018310546733,0,-0.020326449785850187,-2.245283199938563,67.94999694824219,-1.338794807014033,68.19000244140625,-1.210512427793718,66.51000213623047,-0.020326449785850187
8566,2014-03-04,69.08999633789061,69.44999694824219,68.40000152587889,68.44999694824219,7250700.0,0.02507410643548469,-1.8378629165291276,-3.2000457770651645,71.24240540142823,78.51342797812796,-2.2645690668348806,-5.548204255910925,-9.251577876344143,-9.905587262944799,42.31896454020273,2.0499954223632955,4.815058575292667,4.542496681213365,-2.780941226847702,11.865934589274431,0.8807777271828314,8.204215635243898,-2.6799926757812216,80.36649057809645,11.402047130938357,3.661718954030534,3,-1.4549980163574077,-6.5349979400634695,-10.209996223449693,-10.539995193481431,-3.5699996948242188,1,-0.047184754373015725,1.557144414168917,67.40000152587889,-2.245283199938563,67.94999694824219,-1.338794807014033,68.19000244140625,-0.047184754373015725
8567,2014-03-05,68.48000335693361,69.18000030517578,67.95999908447266,69.18000030517578,4498600.0,-0.008828962415539543,2.485732970027248,-1.0937462747061508,64.03673873070522,77.06717427179474,-1.328704093704303,-4.1649006113543265,-8.447729893947482,-9.174887417387467,45.56338256676688,1.220001220703125,4.725036030118922,3.306003570556655,-2.99275283372468,9.604759974837982,0.1566253684159875,6.455381772697322,-2.0699996948242188,60.919693946901766,-6.054344864327554,3.149378202140665,3,-0.670005798339858,-5.925004959106467,-9.890003204345717,-9.930002212524428,-5.080001831054709,2,-0.031104041740629307,-1.8378629165291276,69.08999633789061,1.557144414168917,67.40000152587889,-2.245283199938563,67.94999694824219,-0.031104041740629307
8568,2014-03-06,66.70999908447266,68.91999816894531,66.63999938964844,68.86000061035156,6448800.0,-0.025847023739693498,1.008812467860708,3.071444141689436,51.36752131178756,74.34024487719515,0.5211911623798215,-1.788806865082293,-6.568141062243967,-7.309050832928101,48.482015124242395,2.279998779296875,4.613682551455071,1.0929992675781222,-4.20340261380494,6.389401148961191,-1.555201673113416,3.7412002082696603,3.1299972534179545,8.74624090253894,-53.02078607402322,2.6482009406915346,3,1.1949996948242045,-4.155000686645515,-8.119998931884766,-8.159997940063477,-2.4499969482421875,3,0.005696256312892167,2.485732970027248,68.48000335693361,-1.8378629165291276,69.08999633789061,1.557144414168917,67.40000152587889,0.005696256312892167
8569,2014-03-07,67.20999908447266,67.66000366210939,66.59999847412111,66.80999755859375,5941500.0,0.007495128269554785,-1.585379469477848,-0.1860470892993382,61.47310149266842,71.7476891829086,0.1796010362694318,-1.7492074325523532,-6.902130181446452,-7.70869943619558,50.72939084031226,1.0600051879882812,4.355435972859361,1.1934993743896456,-3.1995680962362627,5.586566845015547,-1.0030343609233086,3.3900331097025997,2.5659973144531136,26.315697011980845,-33.46180723371875,2.196533735312952,3,0.6949996948242045,-4.655000686645515,-8.732499122619629,-8.659997940063477,-1.5400009155273438,4,-0.01725927761517909,1.008812467860708,66.70999908447266,2.485732970027248,68.48000335693361,-1.8378629165291276,69.08999633789061,-0.01725927761517909
8570,2014-03-10,66.77999877929689,67.23999786376953,66.52999877929689,67.0,4176900.0,-0.006397862089468576,1.0285776566757088,-0.550000953670643,60.38960901090277,69.02939630459448,0.7267910481360644,-0.9073516440312233,-6.309949496489118,-7.191645094739911,52.252320570720656,0.709999084472642,3.98637371658198,0.4724990844726733,-3.226478327176892,4.1714764961222315,-1.3769896213521093,2.321987790297456,2.868957702636692,8.561649204400009,-49.380308823955176,1.8494887058247798,3,1.1499977111816122,-4.225000381469748,-7.929999351501479,-8.22999763488771,-0.7699966430664205,0,-0.025157237734131477,-1.585379469477848,67.20999908447266,1.008812467860708,66.70999908447266,2.485732970027248,68.48000335693361,-0.025157237734131477
8571,2014-03-11,66.51999664306639,67.19999694824219,66.26999664306639,66.94999694824219,3309000.0,-0.003893413312117344,1.0000000000000306,1.954535996671019,55.014872406420444,66.22688660435567,1.0274281980779705,-0.19503563557002224,-5.889378616471717,-6.838830148344769,53.78139521899982,0.9300003051757955,3.637980523414157,-0.08100280761719603,-2.648269971214276,2.486264355979884,-1.364636389415736,1.202630774181344,2.941822376708984,8.59105448062499,-47.303377948391116,1.2836335817985385,3,1.5349998474121094,-3.9649982452392507,-7.669997215270982,-7.969995498657212,-0.35999298095700283,1,-0.040589252623235095,1.0285776566757088,66.77999877929689,-1.585379469477848,67.20999908447266,1.008812467860708,66.70999908447266,-0.040589252623235095
8572,2014-03-12,66.93000030517578,68.66999816894531,66.75,67.73999786376953,8243000.0,0.006163615195433403,-2.282053288469815,1.8837139156508311,52.01269842296126,63.04427400319089,0.763563414774481,-0.41110523777548735,-6.123001644561057,-7.17329223148635,54.180838397299816,2.1500015258789205,3.1502190744549097,0.19250068664550213,-2.11434819637455,2.4993495696655543,-0.960923754864524,1.3459251281555282,2.2764729244628796,24.905784229331232,-27.158419080409352,1.153424441510026,3,1.1249961853027202,-4.37500190734864,-8.592499732971191,-8.379999160766602,-0.18000030517578125,2,-0.02106684081398924,1.0000000000000306,66.51999664306639,1.0285776566757088,66.77999877929689,-1.585379469477848,67.20999908447266,-0.02106684081398924
8573,2014-03-13,66.93000030517578,68.08000183105469,66.56999969482422,67.16000366210939,4709800.0,0.0,-2.178936547836073,0.2839556175118855,53.31162419274138,60.454629079373674,0.6325561726445983,-0.3079690999318814,-5.956201966687104,-7.115665274257381,53.961859679747434,1.5100021362304688,2.6102096721646575,0.11700057983398438,-2.1055921226462004,2.339593282314169,-0.9942957714061009,1.2282969310740697,2.0415547975371027,27.500135103776024,-21.467592561064897,1.1112963512400917,3,0.9299964904785156,-4.37500190734864,-8.969999313354492,-8.379999160766602,-0.8000030517578125,3,-0.05274165192292557,-2.282053288469815,66.93000030517578,1.0000000000000306,66.51999664306639,1.0285776566757088,66.77999877929689,-0.05274165192292557
8574,2014-03-14,67.06999969482422,67.52999877929689,66.68000030517578,66.79000091552734,4319800.0,0.0020917285075465752,-2.399993896484432,-1.2173682290111034,53.005483161956796,57.9837837923969,0.3962743692508184,-0.4157270613067112,-5.911440607666854,-7.193924190758224,53.69389944266665,0.849998474121108,2.2372117593899787,0.2229999542236385,-1.9931423414584089,2.439142249905686,-0.8850711936173781,1.331071102064655,1.685430731116952,33.333439297079295,-11.75073953399184,1.1080711478410223,3,0.7899971008300781,-3.2000007629394673,-9.239998817443848,-8.519998550415039,0.30999755859375,4,-0.041896489807358606,-2.178936547836073,66.93000030517578,-2.282053288469815,66.93000030517578,1.0000000000000306,66.51999664306639,-0.041896489807358606
8575,2014-03-17,67.33999633789061,67.80999755859375,66.88999938964844,67.31999969482422,2991100.0,0.004025594815788125,-1.090911455398247,0.07141689373291928,52.16907571354851,55.86452493818804,0.13060542335264813,-0.5102629556032667,-5.963617113702526,-7.396630455278263,53.446312770210234,0.9199981689453125,1.7081589934416286,0.3649967193603345,-1.6335019276921798,2.363495366412849,-0.6342526041659227,1.3642460428865917,1.2165993854205794,44.58329227238166,2.2487828900964573,0.9992493235262566,3,0.38500213623048296,-2.7199974060058594,-9.32249546051024,-8.789995193481431,0.05000305175782671,0,-0.024799498956991073,-2.399993896484432,67.06999969482422,-2.178936547836073,66.93000030517578,-2.282053288469815,66.93000030517578,-0.024799498956991073
8576,2014-03-18,67.19999694824219,67.40000152587889,66.75,67.25,4698000.0,-0.0020789931283327068,2.7142296625688838,-2.5005723006503846,53.97005307217201,54.74600430946213,-0.028704048418290995,-0.16945358940537858,-5.609058573531172,-7.194421408612897,53.410872228340246,0.650001525878892,1.292835914902156,0.09199752807617756,-1.5456587671299928,1.729653823282348,-0.7268306195269076,0.9108256756792628,1.1736708486494223,29.999891008570362,-12.298063055469054,0.8188281476030878,3,0.3950004577636719,-2.2099990844726562,-8.764996528625488,-8.649995803833008,0.220001220703125,1,-0.01770825693531297,-1.090911455398247,67.33999633789061,-2.399993896484432,67.06999969482422,-2.178936547836073,66.93000030517578,-0.01770825693531297
8577,2014-03-19,66.83000183105469,67.40000152587889,66.33000183105469,67.16999816894531,6265100.0,-0.005505879970090999,1.6749890327872574,6.799511748550503,40.78589076924667,53.57026758251314,0.09233455496971033,0.3209587706844559,-5.034696061431376,-6.7653333246583,53.05058088256218,1.0699996948242045,0.9059692416041969,-0.3439975738525334,-1.8076396462333122,1.1196444985282454,-1.0758186100429157,0.3878234623378489,1.3753722735308997,28.57142857142857,-7.544173687659168,0.7318210361903887,3,0.6399955749511719,-1.410003662109375,-8.395001411437988,-8.280000686645508,-0.18000030517579546,2,-0.010025410004312785,2.7142296625688838,67.19999694824219,-1.090911455398247,67.33999633789061,-2.399993896484432,67.06999969482422,-0.010025410004312785
8578,2014-03-20,66.5,66.86000061035156,66.20999908447266,66.61000061035156,3666400.0,-0.004937929403158292,1.131150411486605,0.3235346916793825,40.29451356645756,51.217091146267485,0.43517910364553813,0.6819883199027998,-4.511875868977924,-6.384902421709313,52.32854056099126,0.6500015258789062,0.47530001351809403,-0.6714992523193359,-2.13979273259298,0.7967942279543081,-1.405645992456158,0.06264748781748608,1.55054390766405,18.125074505877024,-15.422621204458757,0.7341467401368238,3,0.9399986267089844,0.03499794006347656,-6.510000228881836,-6.715000152587891,0.9499969482421875,3,0.003759398496240518,1.6749890327872574,66.83000183105469,2.7142296625688838,67.19999694824219,-1.090911455398247,67.33999633789061,0.003759398496240518
8579,2014-03-21,64.75,67.02999877929689,64.51000213623047,66.84999847412111,11835200.0,-0.02631578947368418,1.0487785210754228,19.09078929116395,34.71739090261913,48.364622467569305,2.011010653436827,2.4330825196741017,-2.6450573913797584,-4.593179497693953,51.04948772571585,2.5199966430664205,0.13073938248930972,-2.342999267578122,-4.135135274253017,-0.5508632609032276,-3.2390672709155695,-1.4469312642406749,3.116489425344909,7.27267262685042,-24.77692217191886,0.8960680033374487,3,1.8400001525878906,2.2949981689453125,-3.614999771118164,-3.8199996948242188,2.5699996948242188,4,0.02131269889448606,1.131150411486605,66.5,1.6749890327872574,66.83000183105469,2.7142296625688838,67.19999694824219,0.02131269889448606
8580,2014-03-24,64.30999755859375,65.41999816894531,63.06999969482422,65.13999938964844,8469200.0,-0.00679540450048266,2.3812942532520993,0.39523925435329665,17.789757689547343,44.22849861013895,2.306332927684224,2.844887043986759,-2.1483242554427875,-4.1171019378488936,49.21830789034627,2.3499984741210938,0.058788904214281956,-2.672501754760745,-4.8454638937164844,-0.4995396158050056,-3.7589828242386147,-1.5860206852828753,3.1537133920574263,28.63735194928314,2.5880051495465786,1.0864810694778728,3,1.5600013732910156,2.145000457763672,-3.0949954986572195,-3.299995422363274,3.590003967285142,0,0.04773751844768914,1.0487785210754228,64.75,1.131150411486605,66.5,1.6749890327872574,66.83000183105469,0.04773751844768914
8581,2014-03-25,66.41999816894531,68.15000152587889,65.55999755859375,65.93000030517578,12812200.0,0.03280983813487337,-3.2113770709407468,-0.5903575696295615,38.45289322361375,42.72185358798924,0.20188631786723477,0.7306027791241263,-4.150760576690857,-6.1839801151084615,47.522357083925286,3.840003967285142,-0.14069347429236245,-0.5360012054443359,-2.723510597701477,1.651508186812805,-1.6297559015729064,0.5577534906842345,-3.3499984741210938,65.94482808337081,42.476096243591066,1.0937546961285705,3,-0.80999755859375,0.034999847412109375,-5.204996109008782,-5.409996032714837,3.0100021362304688,1,0.014604053710387532,2.3812942532520993,64.30999755859375,1.0487785210754228,64.75,1.131150411486605,66.5,0.014604053710387532
8582,2014-03-26,64.93000030517578,66.62999725341797,63.91999816894531,66.11000061035156,10602600.0,-0.022432970563768806,1.441447664608099,-2.408174386920981,39.699080410645124,41.20934872331188,1.5403316774435467,2.2094408629334907,-2.563136524089927,-4.6488673302420125,45.38551745605942,2.7099990844726562,-0.34506816656534056,-1.9469989776611385,-4.309452019175652,0.4154540638533746,-3.128225498418388,-0.7657724569038891,-1.8600006103515625,36.614172045788465,10.817049072416673,1.1812265207572559,3,0.6800003051757812,1.5249977111816406,-3.7149982452392507,-3.9199981689453054,3.9300003051757812,2,0.038348958140556944,-3.2113770709407468,66.41999816894531,2.3812942532520993,64.30999755859375,1.0487785210754228,64.75,0.038348958140556944
8583,2014-03-27,64.34999847412111,65.18000030517578,63.90999984741211,64.80999755859375,6109400.0,-0.008932724908803702,1.1166593551914652,0.3898296317848132,33.600916227159985,39.053285730556674,1.9175211137022217,2.621409845212767,-1.8837877268105672,-4.028581346555427,42.903200963312926,1.2700004577636719,-0.4800170439706193,-2.3350006103515426,-4.86628279191649,0.1962815712134045,-3.6006417011340233,-1.069359519569062,-1.178398742675796,25.196817282074583,-0.5126212625465776,1.2656410907824762,3,1.2600021362304545,2.104999542236314,-2.477496147155776,-3.339996337890632,5.5,3,0.03574208401392198,1.441447664608099,64.93000030517578,-3.2113770709407468,66.41999816894531,2.3812942532520993,64.30999755859375,0.03574208401392198
8584,2014-03-28,65.36000061035156,65.68000030517578,64.41999816894531,64.48000335693361,5210400.0,0.015695449264643502,-1.519985046500805,-1.913041314912207,42.36560374742601,37.96401106765417,0.7145940331808731,1.4834817264309095,-2.7642169788689017,-5.012455175203492,40.09975911619841,1.3300018310546733,-0.5932772611900106,-1.1954986572265653,-3.719284341364414,1.3282870269112834,-2.457391499295497,0.06639418484236614,-2.0888328430175775,45.07874193131758,16.48969987626139,1.2618928420689277,3,0.25,1.0949974060058594,-3.0725011825561523,-4.310001373291016,3.4199981689453267,4,0.03197668785761332,1.1166593551914652,64.34999847412111,1.441447664608099,64.93000030517578,-3.2113770709407468,66.41999816894531,0.03197668785761332
8585,2014-03-31,66.02999877929689,66.63999938964844,65.48999786376953,65.76999664306639,4845200.0,0.010250889882017722,-1.8048828143172155,0.2954578951475536,47.476838774613974,37.24254281236995,-0.17966250187143373,0.7437144885777656,-3.3070804088529044,-5.646255942187672,38.0665118778123,1.279998779296875,-0.7152538914941431,-0.45700035095212854,-2.958545922669842,2.044545220765592,-1.7077731368109852,0.7937724349067281,-2.6612543367920054,49.99995501538074,18.10133491637285,1.2507727858588602,3,-0.4199981689453267,0.42499923706053266,-3.5574998855590962,-4.979999542236342,3.840003967285142,0,0.019536588510914887,-1.519985046500805,65.36000061035156,1.1166593551914652,64.34999847412111,1.441447664608099,64.93000030517578,0.019536588510914887
8586,2014-04-01,65.83000183105469,66.18000030517578,65.0,65.61000061035156,4662400.0,-0.0030288800838946806,1.5652231602341897,0.8461515889549824,44.21052969724127,37.623058248813784,-0.21728610598782439,0.7240824429517829,-2.956117793107367,-5.413252117070186,35.53202193007154,1.1800003051757812,-0.86059568342597,-0.49399757385253906,-2.6872355768246763,1.6992404291195982,-1.5906165753386148,0.6026214276335367,-2.3656322468823205,70.32975478339362,35.995577157291144,1.0966190014860697,4,-0.220001220703125,0.6249961853027344,-3.1375017166137695,-4.775001525878906,2.8600006103515625,1,0.031444624597408044,-1.8048828143172155,66.02999877929689,-1.519985046500805,65.36000061035156,1.1166593551914652,64.34999847412111,0.031444624597408044
8587,2014-04-02,66.34999847412111,66.48999786376953,65.41000366210939,65.62000274658203,3936100.0,0.007899082919683442,1.1386140109682303,3.3181439866833773,47.10577611281168,38.37986519840869,-0.9080195970588534,0.03829256756101529,-3.302131461304022,-5.889538162022447,33.29204924515313,1.079994201660142,-1.0179358211238565,0.13249931335450071,-1.8127712441714294,2.077769870880431,-0.8401359654084644,1.1051345921174658,-2.791916251114614,89.37725406027833,51.94055327552145,0.9726352787629653,4,-0.7399978637695455,0.10499954223631391,-2.6049995422363423,-4.799999237060561,2.3100051879882812,2,0.046420526026929476,1.5652231602341897,65.83000183105469,-1.8048828143172155,66.02999877929689,-1.519985046500805,65.36000061035156,0.046420526026929476
8588,2014-04-03,67.08999633789061,67.19000244140625,66.01000213623047,66.29000091552734,5291400.0,0.011152944699134082,1.3599826051131811,1.0958905541271722,50.094146264717246,40.088393571975146,-1.7383291381590311,-0.7080808633442217,-3.8617631939621404,-6.570859652138168,32.114885381967426,1.1800003051757812,-1.1797399850595127,0.853497314453108,-1.1192562288809143,2.82625085778713,-0.13287945721390315,1.839874086120119,-3.4400757288266703,96.3896769218052,56.02009532168377,0.9863767716670144,4,-1.4799957275390483,-0.6349983215331889,-3.089997291564927,-5.539997100830064,2.260002136230497,3,0.026382536429820913,1.1386140109682303,66.34999847412111,1.5652231602341897,65.83000183105469,-1.8048828143172155,66.02999877929689,0.026382536429820913
8589,2014-04-04,66.05000305175781,67.66999816894531,65.73000335693361,67.26999664306639,5943200.0,-0.01550146583545775,-1.0860237988785735,-1.5250007152598395,44.337159423085716,43.038104875701634,-0.552655343921316,0.2535523515392697,-2.6317165505768685,-5.4856253828021835,30.980568955318823,1.9399948120117045,-1.2232593409853223,-0.1284961700439453,-2.0482353199134025,1.7912429798255118,-1.0883657449786739,0.8313734048907833,-2.31008082435757,39.32598396397323,-0.4894995637201873,0.9598695749347257,4,-0.020002365112304688,0.4049949645996094,-1.9200029373168945,-4.370002746582031,3.5199966430664062,4,0.05753210063269121,1.3599826051131811,67.08999633789061,1.1386140109682303,66.34999847412111,1.5652231602341897,65.83000183105469,0.05753210063269121
8590,2014-04-07,65.09999847412111,66.12000274658203,64.58999633789061,65.94999694824219,7521500.0,-0.014383111790203351,1.5714175807971926,0.6967237206626317,41.39344134147389,43.364832444352764,0.5824460632858148,1.129133473244977,-1.462672826164166,-4.49145296965861,29.572311716830978,1.5300064086914205,-1.2688025079037573,-0.9945007324218551,-2.950107221233111,0.9611057563894008,-1.972303976827476,-0.016697488016234274,-1.271874660751294,16.55850107257418,-23.48657745856874,0.9778032444056264,4,0.690000534057603,1.1599998474120952,-0.3000001907348775,-2.7500000000000213,3.5100021362304545,0,0.056528423831510244,-1.0860237988785735,66.05000305175781,1.3599826051131811,67.08999633789061,1.1386140109682303,66.34999847412111,0.056528423831510244
8591,2014-04-08,63.81999969482422,65.19999694824219,63.2599983215332,64.81999969482422,7923600.0,-0.019662040081394494,1.2045507746460558,1.176472700182228,38.520199283849095,43.23384565248654,1.6258223884559868,2.315184598661773,0.020527004434129026,-3.1747600796938684,28.025894879922213,1.9399986267089844,-1.1417073688398034,-2.1394996643066406,-4.330086478017947,0.05108714940466541,-3.2347930711622865,-1.0442062574509947,4.330001831054673,12.698444278170157,-27.60835921570957,1.0952934068556526,4,1.644998550415039,2.4399986267089844,0.9824991226196289,-1.470001220703132,4.290000915527344,1,0.09479791727809217,1.5714175807971926,65.09999847412111,-1.0860237988785735,66.05000305175781,1.3599826051131811,67.08999633789061,0.09479791727809217
8592,2014-04-09,65.51999664306639,65.90000152587889,63.52999877929688,63.97000122070313,9828900.0,0.026637370046556752,1.0519458215122088,-1.54999542236326,46.616007726348926,44.6799669301742,0.020470314959595726,0.53138174965774,-1.4400747694998728,-4.845528536915651,26.02097035866788,2.37000274658201,-0.794829909643326,-0.36900253295900143,-2.518448989471807,1.780443923553804,-1.4437257612154042,0.7057206952974013,2.532204818725589,51.24712924558056,7.798458981044718,1.0747232282564039,4,-0.05499839782713423,0.605003356933608,-0.42499828338621626,-3.1699981689453054,2.25,2,0.0483822643583014,1.2045507746460558,63.81999969482422,1.5714175807971926,65.09999847412111,-1.0860237988785735,66.05000305175781,0.0483822643583014
8593,2014-04-10,63.4000015258789,66.87000274658203,63.08000183105469,65.98999786376953,9934100.0,-0.032356459490323286,-1.3467528970479163,-1.6709703141843444,45.45454545454542,45.02318267540969,2.225580421168239,2.5016178392967916,0.916380537140391,-2.700831284087748,24.22314302929001,3.7900009155273438,-0.8205120562971615,-2.312497711181642,-4.6715319342739505,0.046536511910666434,-3.4920148227278034,-1.1329805996354807,4.556355873107911,6.971676473521338,-39.35715652483023,1.1795171115461554,4,1.9749984741211009,2.5949974060058665,1.78249645233155,-1.0500030517578125,6.139999389648445,3,0.08296533138226247,1.0519458215122088,65.51999664306639,1.2045507746460558,63.81999969482422,1.5714175807971926,65.09999847412111,0.08296533138226247
8594,2014-04-11,64.26000213623047,64.86000061035156,62.79999923706055,63.29999923706055,8313900.0,0.013564678070244751,-1.1020391083742211,-0.3706580141158717,49.836295077560614,45.2853444868482,1.333352109095074,1.4970604125734468,0.28320792941627815,-3.5334328576034295,22.267471914802055,2.0600013732910156,-0.7354371595465778,-1.3119972229003878,-3.6653190736735013,1.0413246278727257,-2.4886581482869445,-0.13533629751383103,3.5013010400390527,35.87227617259662,-12.170017205526953,1.176660925386555,4,0.9749965667724609,1.474996566772461,0.9699964523315288,-1.910003662109382,4.6199951171875,4,0.07920940194025983,-1.3467528970479163,63.4000015258789,1.0519458215122088,65.51999664306639,1.2045507746460558,63.81999969482422,0.07920940194025983
8595,2014-04-14,65.66999816894531,66.23000335693361,64.94000244140625,65.05999755859375,9753100.0,0.021942047709952783,-2.035328965083958,0.6354153835149945,47.426214159592305,45.64264276044277,-0.14871976145100518,-0.04686539378468524,-0.8818005393553676,-4.904997893544959,20.326236788432958,1.9700012207031392,-0.4953086090027341,0.1814987182617216,-2.021390938477765,2.3843883750012083,-0.9199461101080146,1.2829435466314578,1.7936267709716702,70.51588346719129,23.716233268563577,1.1014448283697422,4,-0.4349994659423828,0.06500053405761719,-0.439999580383315,-3.319999694824226,3.1800003051757955,0,0.059387873224019394,-1.1020391083742211,64.26000213623047,-1.3467528970479163,63.4000015258789,1.0519458215122088,65.51999664306639,0.059387873224019394
8596,2014-04-15,66.01000213623047,66.06999969482422,64.0,65.66000366210939,8273500.0,0.005177462719131665,7.808629449864455,0.5737674162643287,54.023856953786975,46.411318409440014,-0.5146237285579218,-0.5065636407092029,-0.9104314938289804,-5.179773880450092,18.209837843895823,2.0699996948242188,-0.3997441952028993,0.5810024261474638,-1.4874254270354612,2.649430279330396,-0.4532115004439987,1.6152163527389263,1.1738052615151275,78.86978209380773,29.510175589864545,1.0342139265914652,4,-0.7750034332275391,-0.27500343322753906,-0.7675046920776509,-3.4550037384033274,3.8199996948242188,1,0.03938794712891025,-2.035328965083958,65.66999816894531,-1.1020391083742211,64.26000213623047,-1.3467528970479163,63.4000015258789,0.03938794712891025
8597,2014-04-16,66.16000366210939,66.62000274658203,65.76000213623047,66.34999847412111,5529300.0,0.002272406014611983,1.3561552208857246,-0.5428446866485234,56.966926912181975,47.174960703602764,-0.776016696489549,-0.7476666391282549,-0.7531475835054806,-5.275946379446623,16.469403459022455,0.8600006103515625,-0.4062419041007388,0.7645038604736527,-1.228720738313612,2.7577284592609104,-0.23210843891997968,1.761116159867285,0.7607752459951058,82.55532009219036,28.89426055411078,0.9966122993936292,4,-0.9250049591064595,-0.4250049591064595,-0.8550062179565714,-3.605005264282248,3.6299972534179545,2,0.029473954659995805,7.808629449864455,66.01000213623047,-2.035328965083958,65.66999816894531,-1.1020391083742211,64.26000213623047,0.029473954659995805
8598,2014-04-17,66.75,67.11000061035156,65.58999633789061,65.98999786376953,6221200.0,0.008917719244754263,1.0540551686453408,-4.000120467413565,55.52904516464229,48.41850356377572,-1.586109769301217,-1.3891982050107288,-1.0839190924700972,-5.82170845967007,14.827962557433702,1.5200042724609517,-0.34521370595521716,1.3420001983642607,-0.6832670630078752,3.3672674597364036,0.3293665676781927,2.3546338290503286,-3.950000762939453,91.6473202866598,35.37632728459552,1.012633630686071,4,-1.7950000762939453,-1.2749996185302734,-1.4450025558471822,-4.195001602172859,3.4899978637695312,3,0.01528084858526424,1.3561552208857246,66.16000366210939,7.808629449864455,66.01000213623047,-2.035328965083958,65.66999816894531,0.01528084858526424
8599,2014-04-21,66.12999725341797,66.59999847412111,65.76000213623047,66.36000061035156,4814400.0,-0.009288430660404967,1.366189918440538,-0.30263514530944136,50.39935552239183,49.419160694988825,-1.065628789843089,-0.6962033119724254,-0.2507173890747936,-5.164619453406161,14.581958664747283,0.9899978637695312,-0.3713044221624955,0.6529975891113224,-1.3719108553628274,2.6779060335854794,-0.3594566331257596,1.6654518113484045,-3.2437979888916004,68.4886442249665,10.952476620341812,1.0124542222370783,4,-1.174997329711914,-0.6549968719482422,-0.9224996566772461,-3.5749988555908274,3.6800003051757812,0,0.051565156566419246,1.0540551686453408,66.75,1.3561552208857246,66.16000366210939,7.808629449864455,66.01000213623047,0.051565156566419246
8600,2014-04-22,67.37999725341797,68.12000274658203,66.05000305175781,66.18000030517578,7201400.0,0.0189021631924442,-1.8356326163750758,-5.217301887418317,55.71111717065521,51.32926268241173,-2.1883250229253832,-1.7965226375510213,-1.3246915362518479,-6.360148027205156,15.585504378754772,2.0699996948242188,-0.46804676621792396,1.74949760437012,-0.36633088800785174,3.8653260967480847,0.6915833581811341,2.807411850559106,-4.409321961975095,82.03871359605346,25.041823410831242,1.0579142461889834,4,-1.9199962615966797,-1.9049968719482422,-1.5149993896484375,-4.824998855590827,3.7300033569335938,1,0.02226179966078745,1.366189918440538,66.12999725341797,1.0540551686453408,66.75,1.3561552208857246,66.16000366210939,0.02226179966078745
8601,2014-04-23,67.38999938964844,68.30999755859375,67.22000122070311,67.54000091552734,5740900.0,0.00014844370196165357,-3.448984040482478,-0.1250015894612362,53.981629852570265,52.14766514088077,-1.8312422067694314,-1.8236269991463985,-1.1449286453619578,-6.309479092934218,15.33481121579191,1.0899963378906392,-0.4099953852060878,1.7109996795654325,-0.5222398743395615,3.9442392334704337,0.5943799026129284,2.8276194565179367,-4.213350999999996,66.17655308597669,12.72716142255296,1.1166197769524997,4,-1.835000991821289,-1.835000991821289,-1.2175006866455078,-4.835000991821296,4.5200042724609375,2,0.02166492206107562,-1.8356326163750758,67.37999725341797,1.366189918440538,66.12999725341797,1.0540551686453408,66.75,0.02166492206107562
8602,2014-04-24,67.41999816894531,67.98999786376953,66.84999847412111,67.51999664306639,3454700.0,0.00044515179653625836,1.1923045886365864,0.6666497126289679,51.33604079227157,52.801164622850344,-1.7471099263770355,-1.7470909312550589,-1.0953457376533038,-6.27274722728577,15.977197628698098,1.1399993896484233,-0.22168754167199722,1.6164985656738224,-0.7163346273828637,3.9493317587305086,0.4500819691454865,2.7829151622021584,-3.935348829160155,67.2794488886896,18.46603296191121,1.1664165965283426,4,-1.864999771118164,-1.864999771118164,-1.1275005340576172,-4.864999771118171,4.590003967285156,3,0.03574612470427896,-3.448984040482478,67.38999938964844,-1.8356326163750758,67.37999725341797,1.366189918440538,66.12999725341797,0.03574612470427896
8603,2014-04-25,66.65000152587889,67.48000335693361,66.30999755859375,67.33000183105469,5378000.0,-0.011420893859072967,1.3877587562572096,6.800106813154385,52.48343858492342,53.09529167922399,-0.5225733452584223,-0.8389630029215738,-0.29240433695086665,-5.439660324815712,16.52465763005991,1.170005798339858,0.12176398759145002,0.7315017700195199,-1.5251573874688091,2.988160927507842,-0.3968278087246375,1.8598313487636773,-2.8758312929652163,34.90199950333992,-14.487271755693342,1.1283295787441612,4,-0.49500274658201704,-1.0950031280517436,-0.2050037384033061,-4.095003128051751,4.909996032714858,4,0.047111767708351016,1.1923045886365864,67.41999816894531,-3.448984040482478,67.38999938964844,-1.8356326163750758,67.37999725341797,0.047111767708351016
8604,2014-04-28,67.44999694824219,68.12000274658203,66.68000030517578,67.12999725341797,5342700.0,0.012002931793672511,-1.3606721406817712,-0.4705875753121781,59.849125816099935,54.475615196613724,-0.9191387799933466,-1.5540288005873037,-1.0807505582591546,-6.169676297229067,16.96824375342324,1.4700012207031392,0.25135530657206573,1.426997375488284,-0.9127994329292619,3.76679418390583,0.2570989712795182,2.59689577969705,-3.403677075787712,61.94678315587634,8.057453248401039,1.1698984042087723,4,-1.2949981689453125,-1.894998550415039,-0.46249866485595703,-4.894998550415046,7.1100006103515625,0,0.04136398875849112,1.3877587562572096,66.65000152587889,1.1923045886365864,67.41999816894531,-3.448984040482478,67.38999938964844,0.04136398875849112
8605,2014-04-29,67.31999969482422,68.02999877929689,66.55999755859375,67.73999786376953,4017200.0,-0.001927312962189176,1.940002441406195,-1.3124955296473786,66.2337910505225,55.832274540695444,-0.5928159815128851,-1.3938985995565645,-0.8884714292922808,-5.963517898094537,16.966727537800242,1.4700012207031392,0.5825076888726954,1.2325000762939453,-1.17815777045287,3.643157923040768,0.027171152920530517,2.43782899966736,-3.017859161201386,50.50010681152344,-8.244352782460169,1.205328923373411,4,-0.37000274658203125,-1.7650012969970703,-0.5025005340576172,-4.765001296997077,8.279998779296875,1,0.03698749071683327,-1.3606721406817712,67.44999694824219,1.3877587562572096,66.65000152587889,1.1923045886365864,67.41999816894531,0.03698749071683327
8606,2014-04-30,67.90000152587889,67.94999694824219,66.37000274658203,67.19999694824219,5886500.0,0.008615594677420457,2.950008106278074,-1.6666848319709018,62.31888064169128,56.426936066196475,-0.9795361826640487,-1.908731508718418,-1.3904305632963343,-6.4450101582883335,17.226543305201886,1.5799942016601562,0.8141881033006655,1.7090019226074133,-0.8294663919330816,4.247470237147908,0.4397677653371659,2.978236079877661,-3.357389570757803,87.84527126424106,26.989501142193134,1.269234157270247,4,-0.9500045776367045,-2.3450031280517436,-1.7375030517577983,-5.345003128051751,7.129997253417983,2,0.04727539046150442,1.940002441406195,67.31999969482422,-1.3606721406817712,67.44999694824219,1.3877587562572096,66.65000152587889,0.04727539046150442
8607,2014-05-01,69.43000030517578,70.06999969482422,67.75,68.02999877929689,7852200.0,0.022533118481797842,-1.3673477331734794,1.9999891009362498,83.24147769809096,59.506095236579654,-2.231580569030328,-3.3688772989837332,-2.8542696775198806,-7.8432903873264195,17.68958751727286,2.3199996948242188,1.046026524862583,3.085000610351557,0.16142400065297124,6.008577220050135,1.623212305502264,4.54678891520085,-4.661345213846332,82.97874930757196,14.674687196442207,1.4617883048492903,5,-1.5149993896484375,-2.9950008392333984,-3.397500991821289,-6.87500190734864,5.489997863769531,3,0.03571947783426288,2.950008106278074,67.90000152587889,1.940002441406195,67.31999969482422,-1.3606721406817712,67.44999694824219,0.03571947783426288
8608,2014-05-02,68.86000061035156,69.80000305175781,68.63999938964844,69.43000030517578,4238400.0,-0.008209703187654016,-1.2970320962661368,-0.4071421954103834,76.1959174877542,62.37237989939769,-1.4871960829458999,-2.803195583569078,-2.2568971623601612,-7.153129694793847,17.853839208801805,1.160003662109375,1.1448213284940039,2.4265007019043026,-0.6926503218059707,5.545651725614576,0.866925190049173,3.986076213759432,-3.667237950742532,67.29729506810787,-4.898115311329576,1.5595755118551355,5,-0.7999992370605469,-2.4250011444091797,-2.8275012969970703,-6.305002212524421,5.879997253417969,4,0.04574501158812616,-1.3673477331734794,69.43000030517578,2.950008106278074,67.90000152587889,1.940002441406195,67.31999969482422,0.04574501158812616
8609,2014-05-05,69.84999847412111,70.0,68.59999847412111,68.69999694824219,4172200.0,0.014376965654872897,-1.074078678926481,-2.0175476168168256,75.00002281519414,64.5155916376798,-2.116602305363571,-3.6827258445159856,-3.200039145790214,-8.015191528137962,17.840978806850828,1.400001525878892,1.2273907029560291,3.226498794555681,-0.23810824220447557,6.691105831315838,1.4941952761756028,4.9588023129357595,-4.267056851694861,94.05401615783413,20.75197650561836,1.7323035183800768,5,-1.6599998474121236,-3.414999008178725,-3.8174991607666158,-7.295000076293967,4.8199996948242045,0,0.02448101820798443,-1.2970320962661368,68.86000061035156,-1.3673477331734794,69.43000030517578,2.950008106278074,67.90000152587889,0.02448101820798443
8610,2014-05-06,68.77999877929689,69.79000091552734,68.73999786376953,69.44999694824219,3863700.0,-0.015318535693606972,-1.8000081380208333,-0.5826063303987651,65.23652411403651,65.76613544450939,-0.9243312970063613,-2.44842601781734,-2.101098479652663,-6.821220916214713,18.60038518346039,1.1100006103515767,1.2797651639114775,1.9724990844726733,-1.5419506799890996,5.486948848934446,0.21527420224178684,3.7297239667035598,-2.8380925110787985,65.1350816345892,-7.154400594590442,1.7572248822308878,5,-0.5900001525879048,-2.3449993133545064,-2.747499465942397,-6.225000381469748,3.690002441406236,1,0.08403604073684101,-1.074078678926481,69.84999847412111,-1.2970320962661368,68.86000061035156,-1.3673477331734794,69.43000030517578,0.08403604073684101
8611,2014-05-07,69.87000274658203,69.97000122070311,68.05000305175781,69.15000152587889,4197900.0,0.015847688087095912,3.17391737017574,-1.074631624496161,68.4945282055845,67.6726340459886,-1.8165848451103415,-3.227410341762166,-3.1627611500682207,-7.796901619127439,19.996281637275015,1.9199981689452983,1.5024622017241853,2.760002899169919,-0.7129781741295744,6.2329839724694125,1.0235123625201794,4.496493435819659,-3.5978490042354565,91.37944075215316,19.54628932459829,1.7364905366497456,5,-1.6800041198730469,-3.4350032806396484,-3.837503433227539,-7.31500434875489,3.1899948120117188,2,0.08200938174171424,-1.8000081380208333,68.77999877929689,-1.074078678926481,69.84999847412111,-1.2970320962661368,68.86000061035156,0.08200938174171424
8612,2014-05-08,68.69000244140625,71.0199966430664,68.40000152587889,69.34999847412111,7113400.0,-0.01688851093158872,-3.2258058561855916,-0.9166596024244495,59.13372567500774,68.41155483377574,-0.48890257864795217,-1.8948966960565201,-1.9533624004844512,-6.506203315040366,21.281848085170402,2.619995117187514,1.5294285499395954,1.4215023040771513,-2.035251252375602,4.878255860529912,-0.3068744741492253,3.149879082303528,-2.114021022861465,21.548847496551353,-45.80428721164518,1.7283767782263795,5,0.00499725341796875,-1.7800045013427734,-2.657503128051758,-6.135004043579109,4.599998474121094,3,0.09229867684600457,3.17391737017574,69.87000274658203,-1.8000081380208333,68.77999877929689,-1.074078678926481,69.84999847412111,0.09229867684600457
8613,2014-05-09,68.66000366210939,68.81999969482422,68.01999664306639,68.69999694824219,5083200.0,-0.00043672700874408665,4.714332425068221,0.0605962523263785,62.6122065856262,68.71856380816756,-0.16070030881903108,-1.5290204199300206,-1.9478673502618875,-6.355934875393373,22.057708551910032,0.8000030517578267,1.5943600232641444,1.1285034179687585,-1.8572895699468432,4.11429640588436,-0.36439307598904236,2.6213999119265594,-1.6396207211124363,21.33356730143314,-43.98084561572203,1.4928964939578044,5,0.03499603271482954,-1.7500057220459126,-2.627504348754897,-6.105005264282248,4.4399948120117045,4,0.09117381551044912,-3.2258058561855916,68.69000244140625,3.17391737017574,69.87000274658203,-1.8000081380208333,68.77999877929689,0.09117381551044912
8614,2014-05-12,69.34999847412111,69.66999816894531,69.01000213623047,69.16000366210939,4067900.0,0.010049443274243508,-1.6938731023743085,-4.75066768409173,60.4012890231622,68.07050802734975,-0.6178056521380597,-1.9163877003864087,-2.6471160270079395,-6.91835105405918,23.185169343356655,1.0099945068359233,1.728861684390381,1.5639984130859546,-1.097813067373579,4.225809893545488,0.23309267285618773,2.8949041533157214,-1.9296541629172026,44.33339436849032,-18.086192356797795,1.3309057402297682,5,-0.6549987792968892,-2.4400005340576314,-3.3174991607666158,-6.795000076293967,6.7300033569335795,0,0.07772169442310473,4.714332425068221,68.66000366210939,-3.2258058561855916,68.69000244140625,3.17391737017574,69.87000274658203,0.07772169442310473
8615,2014-05-13,69.56999969482422,69.68000030517578,68.91999816894531,69.62999725341797,2993400.0,0.003172332019375723,8.499809269502194,-0.31578524675741876,61.26034954976256,67.95289346157989,-0.5420863539799683,-1.9280835396713911,-2.856274764652966,-6.998139820817343,23.715774331798666,0.7600021362304688,1.9281326093050524,1.5889995574951143,-0.990252957197086,4.168252072187315,0.2993733001490142,2.8786258148412145,-1.789690150434069,51.666768391927306,-9.853030823717333,1.289626257346098,5,-0.18500137329101562,-2.660001754760742,-3.327500343322754,-7.015001296997077,5.819999694824219,1,0.07330743850068644,-1.6938731023743085,69.34999847412111,4.714332425068221,68.66000366210939,-3.2258058561855916,68.69000244140625,0.07330743850068644
8616,2014-05-14,68.61000061035156,69.40000152587889,68.40000152587889,69.22000122070311,3316300.0,-0.013799038215952075,1.0618530753500683,10.167090539165581,55.60793630705155,64.88249997368662,0.5914105959653853,-0.8045621576273589,-1.9508468412526128,-5.919491360261709,24.699105165755192,1.1699981689453267,1.952446750807141,0.49900054931640625,-1.9190191128103464,2.917020211443159,-0.710009281746963,1.7080103803797755,-0.5057223560937842,19.66679890950559,-39.42563502405372,1.2090098310633741,5,0.9099960327148438,-1.700002670288086,-2.5850019454956055,-6.055002212524421,5.930000305175781,2,0.05626002880065828,8.499809269502194,69.56999969482422,-1.6938731023743085,69.34999847412111,4.714332425068221,68.66000366210939,0.05626002880065828
8617,2014-05-15,68.11000061035156,68.76999664306639,67.5,68.76999664306639,5399500.0,-0.007287567345168666,2.8484978094259494,1.0819596267854035,57.05996459779994,62.75628298591392,0.9884206422409108,-0.15914214506238977,-1.4926882795438559,-5.296158024033737,25.22455787533493,1.269996643066392,1.9117997827938495,-0.09849929809570312,-2.3357852622624193,2.138786666071013,-1.2171422801790612,1.020143683987655,2.9099960327148438,27.981675456801185,-32.759129961631594,1.1186429820833599,5,1.1499977111816406,-1.200002670288086,-2.247502326965332,-5.555002212524421,5.620002746582031,3,0.07267650717785878,1.0618530753500683,68.61000061035156,8.499809269502194,69.56999969482422,-1.6938731023743085,69.34999847412111,0.07267650717785878
8618,2014-05-16,67.76999664306639,68.58999633789061,67.56999969482422,68.0,4726500.0,-0.004991983030954383,-2.238098698153149,0.34849202954677094,51.61943210416128,60.15843957357694,1.2935814065875206,0.27531080629495364,-1.142278048092777,-4.867076771477983,25.55662270783254,1.019996643066392,1.8945983038707226,-0.48950309753419674,-2.631264486727602,1.6522582916592086,-1.5603837921309065,0.581377597062513,3.1796000671386793,12.38516537935169,-46.21187195938455,1.0708806945967042,5,1.490001678466811,-0.8599987030029155,-1.9749975204467631,-5.214998245239251,4.710006713867202,4,0.08145203697639114,2.8484978094259494,68.11000061035156,1.0618530753500683,68.61000061035156,8.499809269502194,69.56999969482422,0.08145203697639114
8619,2014-05-19,69.54000091552734,70.43000030517578,67.91000366210939,67.91999816894531,8322600.0,0.02611781555462178,-2.0731820782761563,-7.0433874017310805,59.63541839133745,59.53609449327705,-0.5867202891207626,-1.2923872209115643,-2.8972128580232663,-6.512856216895102,26.238730591544247,2.660003662109389,1.574546948407317,1.1100009918212947,-0.8534771222690409,3.0734791059116304,0.128261934776134,2.0917400488664555,1.340603860473621,69.6245973737179,9.590124593783592,0.9817390570451652,5,-0.2800025939941406,-2.630002975463867,-3.855001449584961,-6.985002517700202,4.650001525878906,0,0.05119352188272486,-2.238098698153149,67.76999664306639,2.8484978094259494,68.11000061035156,1.0618530753500683,68.61000061035156,0.05119352188272486
8620,2014-05-20,68.87999725341797,69.5,68.69000244140625,69.16000366210939,3526000.0,-0.00949099300287759,-1.454552810755199,-0.172843169113258,54.22411729267136,57.95049328073115,0.099414357298798,-0.5420359033828106,-2.2156360180174346,-5.732322157397768,26.292033250225614,0.8499984741210938,1.3587806467705548,0.3749973297119169,-1.533427864860073,2.283422524283907,-0.5792152675740851,1.329209926997919,1.932995427062977,47.09887746360415,-9.028680199099753,0.9542125972859979,5,0.3800010681152344,-1.3699989318847656,-3.394998550415039,-6.324998855590827,5.350006103515625,1,0.10452968735098844,-2.0731820782761563,69.54000091552734,-2.238098698153149,67.76999664306639,2.8484978094259494,68.11000061035156,0.10452968735098844
8621,2014-05-21,68.84999847412111,69.38999938964844,68.66000366210939,69.12000274658203,2177500.0,-0.00043552236488175744,-1.2461617916334644,0.9642789024821214,47.12870554180761,56.61660215482003,-0.03407349099906298,-0.4185064724283194,-2.1555859287122274,-5.58170176369233,26.260979997037026,0.7299957275390483,1.0815464014565208,0.2719985961914233,-1.5672878717556813,2.111285064138528,-0.6476446377821219,1.1916418301649685,1.8967343527502152,46.07502844748396,-6.381080156090121,0.9196432339735499,5,0.11500167846678266,-1.3400001525879048,-3.3649997711181783,-6.295000076293967,5.249999999999986,2,0.09498912215641586,-1.454552810755199,68.87999725341797,-2.0731820782761563,69.54000091552734,-2.238098698153149,67.76999664306639,0.09498912215641586
8622,2014-05-22,69.83000183105469,69.91000366210939,68.25,68.81999969482422,9353200.0,0.014233890757483936,1.8375990349189342,-3.7406894602997167,54.61465423122489,55.72798522655321,-0.9335330618084186,-1.2740206666786804,-3.106748323804112,-6.430328178468471,26.58801155109391,1.6600036621093892,0.9864009417853197,1.1315017700195256,-0.7041260404453595,2.9671295804844107,0.21368786478709012,2.049315675251961,0.8517963392792041,79.02103685050125,27.267318987218545,0.9178139052324414,5,-0.8650016784667969,-1.5250053405761719,-4.345003128051758,-7.275003433227546,4.299995422363281,3,0.06744950538406025,-1.2461617916334644,68.84999847412111,-1.454552810755199,68.87999725341797,-2.0731820782761563,69.54000091552734,0.06744950538406025
8623,2014-05-23,69.79000091552734,70.4000015258789,69.73999786376953,69.87000274658203,4880200.0,-0.0005728328007797989,-6.3330507756209204,-0.07920956618296911,49.686205658193934,54.5374204082234,-0.800574339112643,-1.0400407698763985,-3.0377766224125082,-6.2643956880312786,27.40300350859428,0.660003662109375,0.7431520927939488,0.9345008850097685,-0.6881877861447521,2.557189556164289,0.1231565494325082,1.7458452205870287,0.8281612913998657,74.60316499193146,27.035231253488746,0.8113443355772637,5,-0.8250007629394531,-1.4850044250488281,-4.305002212524414,-7.235002517700202,3.9899978637695312,4,0.05645511376586976,1.8375990349189342,69.83000183105469,-1.2461617916334644,68.84999847412111,-1.454552810755199,68.87999725341797,0.05645511376586976
8624,2014-05-27,70.23999786376953,70.62999725341797,69.86000061035156,69.98000335693361,3800500.0,0.00644787136178504,-2.079986572265625,-3.2498569521264673,58.165533779660905,54.193551989323204,-1.2416177522189003,-1.3389493772709642,-3.457489755367419,-6.578178984988611,27.999810122800817,0.839996337890625,0.7032369428938949,1.244997787475583,-0.3483768549045294,2.8383724298556956,0.44831046628553395,2.0416851086656322,-2.7399978637695312,83.61345211267154,36.686847519197045,0.7966873211900529,5,-1.1749992370605469,-1.8499984741210938,-5.024997711181641,-7.68499946594239,2.8000030517578125,1,0.03189073976779655,-6.3330507756209204,69.79000091552734,1.8375990349189342,69.83000183105469,-1.2461617916334644,68.84999847412111,0.03189073976779655
8625,2014-05-28,69.80999755859375,70.55000305175781,69.79000091552734,70.01999664306639,2888500.0,-0.006121872412493068,-5.080202642902921,-0.8077058512823417,49.637650111446206,53.53018685647817,-0.8649526089251225,-0.7513627218483805,-3.0102820198271587,-6.000149239951597,28.693580089250936,0.7600021362304688,0.6209652840271502,0.690497589111331,-0.7317388422887063,2.1127340205113683,-0.02062062658869479,1.4016158048113567,-2.2473976135253935,65.54619154931383,23.241136133851782,0.7111182157000202,5,-0.7449989318847656,-1.2749977111816406,-4.594997406005859,-7.254999160766609,4.170005798339844,2,0.06274179968472593,-2.079986572265625,70.23999786376953,-6.3330507756209204,69.79000091552734,1.8375990349189342,69.83000183105469,0.06274179968472593
8626,2014-05-29,71.11000061035156,71.47000122070312,69.91000366210939,70.06999969482422,4405300.0,0.01862201829568444,-1.294125896879252,-4.952406902815957,64.40473530571137,54.346272490690545,-1.9814027867460027,-1.8957461647388527,-4.273103422963331,-7.146094309741201,29.724348970307446,1.660003662109375,0.5537523074764437,1.830000686645505,0.26944715067176617,3.3905542226192438,1.0497239186586285,2.6102774546323815,-3.4860527191162163,88.81986105977462,42.07626384838776,0.7802767679868726,5,-1.5900001525878906,-2.220001220703125,-5.642499923706055,-7.240001678466811,2.470001220703125,3,0.04387572380540594,-5.080202642902921,69.80999755859375,-2.079986572265625,70.23999786376953,-6.3330507756209204,69.79000091552734,0.04387572380540594
8627,2014-05-30,71.91000366210938,71.97000122070312,70.75,70.83999633789062,4645800.0,0.011250218603448436,1.0504180130276453,1.028852290650332,67.72080284075966,56.135313683645926,-2.4425493282860486,-2.635553459959908,-5.013934242298504,-7.790932856470263,29.927742118007707,1.220001220703125,0.4768675147420396,2.5060035705566435,0.5509990032934269,4.46100813781986,1.5285012869250352,3.4835058541882518,-4.132213637695315,97.30953057056153,45.395684120320304,0.9775022836316076,5,-1.970001220703125,-2.7700042724609375,-6.355005264282227,-7.290004730224624,-0.7900009155273438,4,0.030454661389005988,-1.294125896879252,71.11000061035156,-5.080202642902921,69.80999755859375,-2.079986572265625,70.23999786376953,0.030454661389005988
8628,2014-06-02,72.01000213623047,72.45999908447266,71.22000122070312,71.61000061035156,4270200.0,0.0013906058827499734,-1.1016907509779201,0.37383064286121725,65.50115596656582,56.787062303115746,-2.0985366358339945,-2.621887290765855,-5.041739916749279,-7.739517906585405,30.2148508501638,1.2399978637695312,0.5428964074049816,2.4485019683837947,0.19350100835315232,4.703502928414437,1.3210014883684806,3.576002448399109,-3.9806794400390686,83.1461701556169,29.022882610148947,1.1275004800153205,6,-1.6550025939941406,-2.6250038146972656,-6.45500373840332,-7.0200042724609375,-0.06000518798828125,0,0.029440286825388906,1.0504180130276453,71.91000366210938,-1.294125896879252,71.11000061035156,-5.080202642902921,69.80999755859375,0.029440286825388906
8629,2014-06-03,71.55999755859375,71.94000244140625,71.4800033569336,71.86000061035156,3647300.0,-0.00624919544906255,-1.000033171896769,-0.7500047683533922,61.29394577340317,57.57259880097483,-1.4883816293562404,-2.147298438158643,-4.466866810887467,-7.16871874230533,30.432928104276286,0.529998779296875,0.6351680656692764,1.9129974365234403,-0.511372042913294,4.337366915960175,0.7008126968050732,3.1251821762418075,-3.176220751339855,66.2920545659243,11.368190721311215,1.2121847397183676,6,-1.2049980163574219,-2.1449966430664062,-5.704998970031738,-6.1399993896484375,-0.029998779296875,1,0.03102293594805361,-1.1016907509779201,72.01000213623047,1.0504180130276453,71.91000366210938,-1.294125896879252,71.11000061035156,0.03102293594805361
8630,2014-06-04,74.55999755859375,75.16000366210938,71.7699966430664,71.91999816894531,12767700.0,0.04192286336432005,-1.3061253088085698,-8.799908448196938,77.4192867901337,60.93821893967774,-4.020769517439689,-4.945638440638135,-7.290378738012464,-10.057674476747763,31.04705021251136,3.600006103515625,0.9239033281278495,4.623997497558591,1.3914694593557044,7.856525535761477,3.0077334784571406,6.240261516660041,-5.850122969162356,88.57131231398806,27.98195446213151,1.6162640191014461,6,-2.8549957275390625,-3.794994354248047,-8.704998970031738,-8.239999771118164,-2.899993896484375,2,-0.02038622173869975,-1.000033171896769,71.55999755859375,-1.1016907509779201,72.01000213623047,1.0504180130276453,71.91000366210938,-0.02038622173869975
8631,2014-06-05,75.5999984741211,75.62000274658203,72.69000244140625,74.16999816894531,8565400.0,0.013948510589878227,2.986370973183099,0.5416669074935699,82.87964536446532,64.07877351003778,-4.472971054336568,-5.833435345202247,-8.20618991061599,-10.967001872301054,32.33129674502533,2.9300003051757812,1.017433415218676,5.377498626708984,1.2718219907523292,9.48317526266564,3.3246603087306568,7.430336944687312,-6.245110977421902,99.5892348833894,33.43456495837117,2.0528383179783276,6,-2.9199981689453125,-4.6049957275390625,-9.347500801086426,-9.280000686645508,-4.1100006103515625,3,-0.021428507273608566,-1.3061253088085698,74.55999755859375,-1.000033171896769,71.55999755859375,-1.1016907509779201,72.01000213623047,-0.021428507273608566
8632,2014-06-06,75.02999877929688,75.83999633789062,74.75,75.68000030517578,4972600.0,-0.0075396786551436,1.2474299782128222,-0.45454642458905314,81.23920347143489,67.58466215595345,-3.450654443788167,-5.021563673930444,-7.468028962081661,-10.2657618131784,33.21374624175841,1.089996337890625,1.250863406875368,4.490499114990229,-0.07072135967446513,9.051719589654923,2.2098888776578747,6.771109352322583,-4.923297452611749,82.46756678204349,9.118509363357433,2.2806102373323487,6,-2.2150001525878906,-3.3600006103515625,-8.777501106262207,-8.710000991821289,-3.44000244140625,4,-0.019325562732679713,2.986370973183099,75.5999984741211,-1.3061253088085698,74.55999755859375,-1.000033171896769,71.55999755859375,-0.019325562732679713
8633,2014-06-09,74.91999816894531,75.16999816894531,74.5199966430664,74.69999694824219,3697100.0,-0.0014660883931922886,-1.2413774959880035,-0.33846262192330717,77.00797944662465,69.67826723006053,-2.8345171727641656,-4.657316804577306,-7.168980140687324,-10.020634666685694,34.3780893384463,0.6500015258789062,1.616980083176287,4.067498779296869,-0.7995626577827863,8.934560216376525,1.6339680607570415,6.501029497836697,-4.0106355406914105,78.89909059570618,4.869109330252314,2.433530718539831,6,-2.104999542236328,-3.25,-7.744997978210449,-8.48499870300293,-3.5,0,-0.050720708959365646,1.2474299782128222,75.02999877929688,2.986370973183099,75.5999984741211,-1.3061253088085698,74.55999755859375,-0.050720708959365646
8634,2014-06-10,74.73999786376953,74.98999786376953,74.12999725341797,74.69999694824219,2609800.0,-0.0024025668656568744,2.185182045521977,0.1818213344430573,80.90714039679253,73.15265503954346,-2.1781156131408466,-4.271825631398457,-6.830685848336827,-9.697039468030823,35.068947613357274,0.8600006103515625,1.8444314083316726,3.6179985046386776,-1.4897230827451153,8.72572009202247,1.0641377109467811,6.171859298330574,-3.1403465161664883,72.97300843732367,-4.27919060242678,2.553860793691899,6,-1.8649978637695312,-3.0699996948242188,-7.492497444152832,-8.304998397827148,-4.55999755859375,1,-0.03732942193298894,-1.2413774959880035,74.91999816894531,1.2474299782128222,75.02999877929688,2.986370973183099,75.5999984741211,-0.03732942193298894
8635,2014-06-11,74.66999816894531,74.97000122070312,74.29000091552734,74.5,2687400.0,-0.0009365760881049345,-1.3051000879325505,4.249856952126645,80.56718707300084,74.94848301368673,-1.5044334178482899,-4.005521632324246,-6.621541237906499,-9.488780943761583,35.875881220362736,0.6800003051757812,2.1695520015655347,3.2929988861083928,-1.9945433245920725,8.580541096808858,0.6492277807581672,5.936769991458618,-2.4766985227020086,62.857129016944555,-17.58121665179361,2.643771105350232,6,-1.375,-3.0,-7.357499122619629,-8.23499870300293,-2.6999969482421875,2,-0.042051686978001546,2.185182045521977,74.73999786376953,-1.2413774959880035,74.91999816894531,1.2474299782128222,75.02999877929688,-0.042051686978001546
8636,2014-06-12,72.47000122070312,74.4800033569336,72.37000274658203,74.37000274658203,7302400.0,-0.029462930255663933,-1.009525850950587,-11.17659994614487,62.29049366561674,74.34511532755972,1.0155648028584494,-1.5826596628022003,-4.29864717823682,-7.150258398801725,36.5207505643052,2.2999954223632812,2.343282701823128,0.9000019073486385,-4.242071785326004,6.042075600023281,-1.671034938988683,3.47103875368596,3.3699951171875,2.8818057293121,-74.52463343604451,2.5710368463373214,6,1.05999755859375,-0.8000030517578125,-5.157502174377441,-6.035001754760742,-0.8000030517578125,3,-0.011177004897887977,-1.3051000879325505,74.66999816894531,2.185182045521977,74.73999786376953,-1.2413774959880035,74.91999816894531,-0.011177004897887977
8637,2014-06-13,73.05999755859375,73.55999755859375,72.79000091552734,72.79000091552734,4172300.0,0.008141249178316157,-4.703749752748029,-0.14210338222834357,64.48182629714901,74.23185647540231,0.6770489710203123,-1.8791452032218103,-4.773120334247835,-7.590026122011281,37.9395545432941,1.089996337890625,2.6869990140925637,1.2424983978271484,-3.6697367906087663,6.154733586263063,-1.213619196390809,3.698615992045106,2.710598907470697,24.642712145198516,-50.92405924636678,2.456117594217956,6,0.6000022888183594,-1.3899993896484375,-5.747498512268066,-6.624998092651367,-0.1999969482421875,4,-0.021489183510649434,-1.009525850950587,72.47000122070312,-1.3051000879325505,74.66999816894531,2.185182045521977,74.73999786376953,-0.021489183510649434
8638,2014-06-16,73.29000091552734,73.62000274658203,72.30000305175781,72.9000015258789,4831300.0,0.0031481435069735664,1.5142778254108962,1.4444601429822825,63.775975762387596,74.50763758528946,0.723825725372123,-1.7648866031461523,-4.906402005188767,-7.669812347039198,39.282517292335484,1.3199996948242188,2.81366436228609,1.1965015411376925,-3.3660513343914857,5.759054416666871,-1.0847748966268966,3.4777779789022816,2.412583676147449,36.80296554286508,-36.18670839534336,2.281276437764587,6,0.5149955749511719,-1.6200027465820312,-5.487502098083496,-6.380002975463867,-0.3899993896484375,0,-0.023195586797660317,-4.703749752748029,73.05999755859375,-1.009525850950587,72.47000122070312,-1.3051000879325505,74.66999816894531,-0.023195586797660317
8639,2014-06-17,73.0999984741211,73.4000015258789,72.43000030517578,72.94999694824219,2956300.0,-0.0025924742670592194,1.5866436091755252,0.3846198990570836,65.18927997035598,73.14874793864749,1.2910140537014598,-1.3644597831285523,-4.586364309617608,-7.320230969450904,39.74653490080592,0.970001220703125,2.8405529226926234,0.8284992218017635,-3.5901032829677035,5.2471017265712305,-1.38080203058297,3.037800474186497,2.4664828559570253,29.962395917271017,-42.15252153290249,2.2093012523847326,6,0.970001220703125,-1.4300003051757812,-5.297499656677246,-6.190000534057617,-0.01999664306640625,1,-0.022982220796769703,1.5142778254108962,73.29000091552734,-4.703749752748029,73.05999755859375,-1.009525850950587,72.47000122070312,-0.022982220796769703
8640,2014-06-18,76.08000183105469,76.16999816894531,74.11000061035156,74.94000244140625,8847900.0,0.04076612064483931,2.1212271839273122,7.5999186206195,69.86409808551745,71.7025760187644,-1.6211873249629605,-3.9815351926209672,-7.368397295151382,-10.103823549666458,40.68085375646468,3.0699996948242188,2.986073183886532,3.448502349853513,-0.9798662755046479,7.8768709752116735,1.2343180371744324,5.662686662532593,-3.779998779296875,97.6745102987099,26.52952699876434,2.2141843126790817,6,-1.845001220703125,-4.245002746582031,-8.27750301361084,-9.170003890991211,-2.7900009155273438,2,-0.07754996561357363,1.5866436091755252,73.0999984741211,1.5142778254108962,73.29000091552734,-4.703749752748029,73.05999755859375,-0.07754996561357363
8641,2014-06-19,75.38999938964844,76.38999938964844,75.36000061035156,76.20999908447266,6472800.0,-0.00906943250262382,-1.34091362284664,-0.7192983630255251,64.03223047645534,69.79069013043335,-1.077406725059035,-2.926493318649392,-6.443096151144573,-9.222143108036008,41.72137208003648,1.029998779296875,3.217528446842209,2.431499862670904,-1.7817779591772904,6.644777684519099,0.32486095174681395,4.538138773594994,-3.012596435546868,75.55010035740668,7.396067694498129,2.106638910924096,6,-1.0449981689453125,-3.4449996948242188,-7.242501258850098,-8.480001449584961,-3.94000244140625,3,-0.045364082724941635,2.1212271839273122,76.08000183105469,1.5866436091755252,73.0999984741211,1.5142778254108962,73.29000091552734,-0.045364082724941635
8642,2014-06-20,74.54000091552734,75.58999633789062,74.44999694824219,75.58999633789062,6545500.0,-0.011274684719493555,1.1714368755676658,1.2804826989458407,59.61976052420576,67.85866580572012,-0.3399760661863098,-1.7977107931470755,-5.417629048914819,-8.177395846866105,42.28311123455112,1.1399993896484375,2.9689463121932533,1.346001434326169,-2.652026151981687,5.344029020634025,-0.6530123588277661,3.345015227480104,-2.002094104003902,54.76772296878847,-11.015269000601585,1.9990137931539285,6,-0.19499969482421875,-2.595001220703125,-6.325003623962402,-7.630002975463867,-4.3799972534179545,4,-0.03850285365349637,-1.34091362284664,75.38999938964844,2.1212271839273122,76.08000183105469,1.5866436091755252,73.0999984741211,-0.03850285365349637
8643,2014-06-23,73.7300033569336,75.27999877929688,73.44000244140625,75.04000091552734,7992000.0,-0.01086661589274307,1.0558695411264267,1.247622161671208,58.03110827244219,65.3168844585701,0.3167821005757361,-0.7140113170644895,-4.369613086294635,-7.167079544716614,42.361034287395356,1.839996337890625,2.5082827720169263,0.3390037536621122,-3.3273146267743527,4.005322134098577,-1.4941554365561274,2.172162943880352,-1.0380128422851556,32.82836748258822,-31.531569956034048,1.8331591902182347,6,0.6149978637695312,-1.7500038146972656,-5.645005226135254,-6.820005416870117,-2.8400039672851562,0,-0.011799846832642458,1.1714368755676658,74.54000091552734,-1.34091362284664,75.38999938964844,2.1212271839273122,76.08000183105469,-0.011799846832642458
8644,2014-06-24,72.4800033569336,73.9000015258789,71.7300033569336,73.0999984741211,14048300.0,-0.016953749397631723,-1.0471727989865838,0.47327959744676884,41.15648884428318,60.93791798871257,1.3549791281761685,0.7509081568306186,-2.9189369994223995,-5.734130820960573,41.92697428025192,2.1699981689453125,2.046082982520403,-1.022996520996088,-4.410254399233196,2.36426135724102,-2.716625460114642,0.6706324181224659,3.9099960327148438,16.09443430283483,-43.33564075678383,1.6936289391185573,6,1.5799980163574219,-0.3300018310546875,-4.395005226135254,-5.570005416870117,-3.7100067138672017,1,0.005794676455477044,1.0558695411264267,73.7300033569336,1.1714368755676658,74.54000091552734,-1.34091362284664,75.38999938964844,0.005794676455477044
8645,2014-06-25,74.19000244140625,74.70999908447266,72.91000366210938,73.0999984741211,8676900.0,0.023592701507636926,-1.4489840404826781,-1.758084760779681,44.328254231306296,58.942113607122536,-0.48083230028350954,-0.6473154374873218,-4.449707492920027,-7.250817334666095,41.68706619209472,2.2299957275390625,1.726154208795947,0.4680023193359375,-2.447426147428857,3.383430786100732,-0.9897119140464667,1.9257165527183417,2.106797027587888,52.78972486677199,-1.4960244713719035,1.4577142333823983,6,-0.13000106811523438,-1.8700027465820312,-6.10500431060791,-7.280004501342773,-3.660003662109375,2,-0.014961592853810934,-1.0471727989865838,72.4800033569336,1.0558695411264267,73.7300033569336,1.1714368755676658,74.54000091552734,-0.014961592853810934
8646,2014-06-26,74.2300033569336,74.41999816894531,73.20999908447266,73.91999816894531,4102900.0,0.0005391685430786719,2.507270093654286,0.2844073941862825,46.63867512695888,56.959541254879184,-0.2737052573336314,-0.46545286141594033,-4.317280719121399,-7.066889023420245,40.994421900186644,1.2099990844726562,1.3721459620069538,0.3520030975341797,-2.296630707930376,3.0006369029987354,-0.9723138051980982,1.6763200002664576,1.97546018981933,64.7669571507915,13.465791662838669,1.3243169027322748,6,-0.17000198364257812,-1.910003662109375,-5.845005035400391,-7.320005416870117,-2.1200027465820312,3,-0.012663375978662739,-1.4489840404826781,74.19000244140625,-1.0471727989865838,72.4800033569336,1.0558695411264267,73.7300033569336,-0.012663375978662739
8647,2014-06-27,74.0999984741211,74.43000030517578,73.66000366210938,74.19000244140625,4082500.0,-0.0017513791854133487,1.701744053753798,-0.29033051952846206,46.56040563781259,55.04670012992641,0.02161045365093628,-0.17177365972450787,-4.017639467006703,-6.71750504571753,40.045243844856635,0.7699966430664062,1.0031968537304294,0.11249847412109659,-2.369392089433788,2.594389037675981,-1.1284468076563456,1.3534437558985388,2.015955868835448,66.76051192228753,18.167481076039707,1.2409452817774436,6,-0.039997100830078125,-1.779998779296875,-5.862499237060547,-7.190000534057617,-4.9799957275390625,4,-0.03576250445948925,2.507270093654286,74.2300033569336,-1.4489840404826781,74.19000244140625,-1.0471727989865838,72.4800033569336,-0.03576250445948925
8648,2014-06-30,74.12999725341797,74.58000183105469,73.9800033569336,74.4800033569336,4022000.0,0.00040484183420530506,1.1818005271188792,3.8887852843943373,47.40866444807152,53.071076183005914,0.1377853307768646,-0.03668515015260709,-3.893176009497793,-6.556060654812541,38.86584108702,0.5999984741210938,0.9915318061132439,0.036497497558599434,-2.2642596938721766,2.3372546889893755,-1.1138810981567815,1.1868760932739804,1.8982380698181203,80.5368234023052,33.58073777635518,1.1503785957153876,6,-0.06999588012695312,-1.0649986267089844,-5.494998931884766,-7.219999313354492,-14.919998168945312,0,-0.05355448183461964,1.701744053753798,74.0999984741211,2.507270093654286,74.2300033569336,-1.4489840404826781,74.19000244140625,-0.05355448183461964
8649,2014-07-01,73.77999877929688,74.33000183105469,73.37999725341797,74.30000305175781,4191900.0,-0.004721414907444266,2.2758675120359895,1.485700584183451,46.307057409754734,50.45362721903228,0.6642373504578529,0.5145384907758341,-3.369610035077784,-6.036585703271854,37.46918054668191,0.9500045776367188,0.8943905527224274,-0.42450103759765057,-2.402127289546229,1.5531252143509278,-1.4133141635719397,0.5643120883766386,2.1622719046131635,48.333184983617954,3.248500023333385,0.988813125974289,7,0.2800025939941406,-0.6899986267089844,-5.145000457763672,-6.870000839233398,-12.909999847412102,1,-0.03917049928793692,1.1818005271188792,74.12999725341797,1.701744053753798,74.0999984741211,2.507270093654286,74.2300033569336,-0.03917049928793692
8650,2014-07-02,73.04000091552734,74.12999725341797,72.8499984741211,73.76000213623047,5240300.0,-0.010029789590850213,-1.327257594673325,1.3846063558203,52.69121568124561,49.19351446400897,1.036680108895979,1.1961505886492034,-2.501362326351014,-5.157476659556366,34.76563902477673,1.279998779296875,0.7762769253047708,-1.0884990692138672,-3.124565251628397,0.9475671132006624,-2.106532160421125,-0.07046597800660948,2.8180244218431625,10.982778770038147,-37.811049026528764,1.0180330912072626,7,0.6199989318847656,0.049999237060546875,-4.312501907348633,-6.130002975463867,-12.34000015258789,2,-0.05846117495807979,2.2758675120359895,73.77999877929688,1.1818005271188792,74.12999725341797,1.701744053753798,74.0999984741211,-0.05846117495807979
8651,2014-07-03,73.9800033569336,74.37000274658203,73.2300033569336,73.30999755859375,4730100.0,0.012869693724311349,-1.7470056715292905,-0.9305620311109227,54.20477582920772,48.591849497898075,-0.13897888416272508,0.13550687212384105,-3.299870226403087,-5.946539791381269,31.848933500631105,1.3300018310546875,0.6812761938356999,-0.0674968719482365,-1.9823672320677161,1.8473734881712431,-1.0249320520079834,0.8899383081115104,1.795461540828171,65.31807457387929,12.912890470333359,0.9574351800597433,7,-0.4750022888183594,-0.8300018310546875,-5.180004119873047,-7.070005416870117,-11.990001678466797,3,-0.04663428522693325,-1.327257594673325,73.04000091552734,2.2758675120359895,73.77999877929688,1.1818005271188792,74.12999725341797,-0.04663428522693325
8652,2014-07-07,73.58000183105469,73.95999908447266,73.23999786376953,73.87000274658203,3233200.0,-0.00540688710095083,2.0638767592487377,-0.4328334415103793,51.305133665382286,47.844518986002534,0.12351498421661233,0.44407649015012396,-2.761071999201235,-5.453075884470607,28.716733506943704,0.7400054931640625,0.23491305803145224,-0.39499855041503906,-2.2624531732252535,1.4724560723951754,-1.3287258618201463,0.5387287609900682,2.1145538358905185,42.19664395492933,-11.678885225096089,0.933727311405104,7,-0.3600006103515625,-0.01000213623046875,-4.375001907348633,-6.445001602172852,-11.420001983642578,0,-0.01997827105357186,-1.7470056715292905,73.9800033569336,-1.327257594673325,73.04000091552734,2.2758675120359895,73.77999877929688,-0.01997827105357186
8653,2014-07-08,71.12000274658203,73.25,71.05999755859375,73.13999938964844,8850500.0,-0.0334329848227104,-1.0467245405443948,6.9654836757780645,42.60091552700965,48.005010839638814,2.4298787184773687,2.7455589371479903,-0.1631768393593518,-2.9324502860143014,25.837262567419213,2.5200042724609375,-0.15949085754164116,-2.6649978637695284,-4.870306271159279,-0.45968945637977754,-3.767652067464411,-1.5623436600746459,4.495261874162949,1.812842717166572,-52.81192766591235,1.1026542036948768,7,1.7649955749511719,2.6049957275390625,-1.5800018310546875,-3.7350025177001953,-8.670001983642578,1,-0.028121483728375085,2.0638767592487377,73.58000183105469,-1.7470056715292905,73.9800033569336,-1.327257594673325,73.04000091552734,-0.028121483728375085
8654,2014-07-09,71.94999694824219,72.29000091552734,71.5199966430664,71.79000091552734,5097800.0,0.01167033421831598,-1.1999978201872459,-0.07920608841803109,31.61172549387271,46.59206320214619,1.6950493258115813,1.7874724034152507,-0.86857743146291,-3.711864259306452,23.224327565256846,1.1699981689453125,-0.4386496592612019,-1.6955036163330135,-3.9973149395295593,0.6063077068635323,-2.8464092779312864,-0.5445979547347406,3.483056990016749,26.888156939395962,-21.37028807475192,1.1509056615982758,7,0.8700027465820312,1.7750015258789062,-2.079998016357422,-4.319997787475586,-9.699996948242188,2,-0.17706738574199177,-1.0467245405443948,71.12000274658203,2.0638767592487377,73.58000183105469,-1.7470056715292905,73.9800033569336,-0.17706738574199177
8655,2014-07-10,71.52999877929688,71.62999725341797,70.68000030517578,71.0199966430664,3910600.0,-0.0058373618729608,1.676051192228753,3.1875923894902485,32.39049443527122,45.00893201418089,1.8975983254595974,2.066098083065768,-0.32210637685457755,-3.217507511199372,20.637331716727246,1.2699966430664062,-0.663535224085507,-1.9585018157958984,-4.390735601732132,0.4737319701403351,-3.174618708764015,-0.7423849228277817,3.7281329037754602,23.03517375986238,-20.871720352826706,1.2161168929681194,7,1.1000022888183594,2.0050010681152344,-1.644998550415039,-3.8999996185302734,-9.779998779296875,3,-0.1490283801108837,-1.1999978201872459,71.94999694824219,-1.0467245405443948,71.12000274658203,2.0638767592487377,73.58000183105469,-0.1490283801108837
8656,2014-07-11,71.66000366210938,71.76000213623047,71.02999877929688,71.1500015258789,2690000.0,0.0018174875581031813,1.0563501359323455,1.0,35.93751047738115,43.82861032968851,1.5250796438399732,1.9734801629266343,-0.34021816224628765,-3.267810858232906,19.76932897325549,0.7300033569335938,-0.5327535289399776,-1.787997055053708,-4.316700525877295,0.7407064157698784,-3.0523487904655013,-0.5236453196419149,3.323440138289172,29.87816224564799,-12.132148779388704,1.2643517354117917,7,0.9699974060058594,1.8749961853027344,-0.4250011444091797,-2.680002212524414,-9.590003967285156,4,-0.15294449259099163,1.676051192228753,71.52999877929688,-1.1999978201872459,71.94999694824219,-1.0467245405443948,71.12000274658203,-0.15294449259099163
8657,2014-07-14,71.48999786376953,72.08000183105469,71.0999984741211,72.04000091552734,4172800.0,-0.002372394496956143,2.1110976554931216,-1.078432839170045,38.333312140584226,42.82023785107881,1.4370427871369031,2.128989135086414,-0.10731173536606775,-3.033771107556902,18.765094093129246,0.9800033569335938,-0.578037841124214,-1.879502868652338,-4.552293827721442,0.7932880904167661,-3.2158983481868972,-0.5431073891177789,3.2352393269156465,31.517418473824048,-11.172917618392862,1.3363954795345534,7,1.035003662109375,2.045001983642578,0.347503662109375,-2.279996871948242,-9.339996337890632,0,-0.13288566889323195,1.0563501359323455,71.66000366210938,1.676051192228753,71.52999877929688,-1.1999978201872459,71.94999694824219,-0.13288566889323195
8658,2014-07-15,71.58999633789062,71.88999938964844,71.01000213623047,71.45999908447266,5703700.0,0.0013987757323989936,1.4109402924239416,-0.23635733111388543,44.733689130782196,42.64541915341519,1.0491882849556902,1.9975140155827944,-0.12357511005174615,-3.085109907051603,18.16320663475466,0.8799972534179688,-0.6754381636908278,-1.6945041656494197,-4.483539824977143,1.0945314936783035,-3.0890219953132885,-0.299986335985551,2.892526639663984,56.52147128789817,10.03455430321359,1.3945178296638618,7,0.9350051879882812,1.9450035095214844,0.6525020599365234,-2.269998550415039,-9.589996337890625,1,-0.13172226530045894,2.1110976554931216,71.48999786376953,1.0563501359323455,71.66000366210938,1.676051192228753,71.52999877929688,-0.13172226530045894
8659,2014-07-16,71.41999816894531,72.41000366210938,70.61000061035156,71.91999816894531,11340300.0,-0.0023746078731859965,1.432418500113409,-3.8462351076941137,29.95656436732368,40.11934678520164,0.9490142376451445,2.1451820683992366,0.09799372809033002,-2.8632740941048667,17.379590704106946,1.8000030517578125,-0.7817660182614077,-1.7805023193359375,-4.691466257109539,1.1304616184376641,-3.2359842882227383,-0.3250203504491367,2.834373448266561,44.99978807273344,-0.6613684466362812,1.4554819688868044,7,1.0700035095214844,2.0800018310546875,0.8225002288818359,-2.1000003814697266,-10.349998474121094,2,-0.12559503830827845,1.4109402924239416,71.58999633789062,2.1110976554931216,71.48999786376953,1.0563501359323455,71.66000366210938,-0.12559503830827845
8660,2014-07-17,70.18000030517578,71.62000274658203,69.91000366210939,70.83999633789062,5152900.0,-0.017362053984323778,-1.8500238420701713,1.3199920654296875,25.03080920494378,36.87779493806121,1.9452176026870376,3.0783308370846214,1.4107112187626853,-1.581316228435952,15.43760066456286,1.709999084472642,-0.952968184703721,-2.7255001068115234,-5.603420406581165,0.15242019295811815,-4.164460256696344,-1.2865399569267026,3.7828216314872662,10.799865722655742,-31.10428521626557,1.4389601498848232,7,1.7550010681152344,2.970001220703125,2.092498779296875,-0.8600025177001953,-9.130001068115234,3,-0.11299515917202041,1.432418500113409,71.41999816894531,1.4109402924239416,71.58999633789062,2.1110976554931216,71.48999786376953,-0.11299515917202041
8661,2014-07-18,71.97000122070312,72.33000183105469,70.23999786376953,70.33000183105469,6967200.0,0.025505855054767324,-1.296698413763037,-2.4848624966765693,39.09929383174563,35.521590512101575,-0.1786758299860054,1.0740418402831438,-0.3194102435511894,-3.3253882666604966,13.107150383594837,2.1500015258789062,-1.05673350126618,-0.7644992828369084,-3.4185577099607656,1.8895591442869488,-2.091528496398837,0.5625299307250202,1.5875388885045538,82.3999023437499,41.83719407253997,1.3270292135619255,7,-0.3899993896484375,1.1800003051757812,0.5124969482421875,-2.650003433227539,-11.180000305175781,4,-0.14200362716908232,-1.8500238420701713,70.18000030517578,1.432418500113409,71.41999816894531,1.4109402924239416,71.58999633789062,-0.14200362716908232
8662,2014-07-21,71.66999816894531,72.08999633789062,71.0199966430664,71.66000366210938,3613200.0,-0.00416844583394993,1.5176734583969123,0.006094213753384382,37.749009660605964,34.982489860278946,-0.1990291632240968,1.2100468054697444,0.07626154109296124,-2.9737090990764017,11.44128220520064,1.0699996948242188,-1.2171086485085283,-0.9210021972656222,-3.472394462540265,1.6303900680090209,-2.1966983299029437,0.35469393537169935,1.5227882955525445,70.39978027343733,33.45211304621333,1.27569613263732,7,-0.5099945068359375,1.4800033569335938,0.9300003051757812,-2.3500003814697266,-10.739997863769531,0,-0.1339472403988533,-1.296698413763037,71.97000122070312,-1.8500238420701713,70.18000030517578,1.432418500113409,71.41999816894531,-0.1339472403988533
8663,2014-07-22,72.86000061035156,73.26000213623047,72.25,72.38999938964844,6258700.0,0.01660391337810685,-1.6933390299479167,47.02595419847328,45.77206913574706,36.55586137604276,-1.2474380723617031,-0.05109566186733616,-1.0013046547804834,-4.131415807104986,10.374169421198932,1.5900039672851562,-1.4587136970136783,0.31250038146973225,-2.1862487756385747,2.811249538578039,-0.9368741970844212,1.5618749600238857,-2.9499969482421733,88.05965050524829,50.38129857379897,1.2493745785541523,7,-1.2749977111816406,0.29000091552734375,-0.19500160217285156,-3.5400028228759766,-12.33000183105468,1,-0.14699422172322962,1.5176734583969123,71.66999816894531,-1.296698413763037,71.97000122070312,-1.8500238420701713,70.18000030517578,-0.14699422172322962
8664,2014-07-23,72.9000015258789,72.97000122070312,72.36000061035156,72.61000061035156,7215000.0,0.0005490106394765437,1.837210127570483,0.6170216219725991,49.31238074396281,38.436070965897386,-1.2723057669707458,-0.06115341599301871,-0.9483303171345199,-4.134728309814889,10.41490349784696,0.6100006103515625,-1.6502213565571964,0.33150138854981037,-2.1719144390020233,2.834917216101644,-0.9202065252261065,1.5832093023257272,-2.922997894287093,89.25370822904587,46.207513620636874,1.2517079137759175,7,-1.3149986267089844,0.25,-0.1625041961669922,-3.5800037384033203,-12.430000305175774,2,-0.1495199080621349,-1.6933390299479167,72.86000061035156,1.5176734583969123,71.66999816894531,-1.296698413763037,71.97000122070312,-0.1495199080621349
8665,2014-07-24,73.08000183105469,73.75,72.55000305175781,73.08000183105469,6606500.0,0.0024691399370120326,-1.2641504001842574,0.0,45.22292477761786,39.46778366592369,-1.3514337974644661,-0.3463326306461454,-1.0384391835481637,-4.267839182461131,10.23078297189631,1.1999969482421875,-1.5152764450433551,0.5670017242431697,-1.8320963746959649,2.9660998231823044,-0.6325473252263976,1.766550773712737,-3.037338229370107,80.91174469583513,39.002228897316556,1.1995490494695658,7,-1.25,0.06999969482421875,-0.21000289916992188,-3.7600040435791016,-12.560001373291016,3,-0.16434047393697415,1.837210127570483,72.9000015258789,-1.6933390299479167,72.86000061035156,1.5176734583969123,71.66999816894531,-0.16434047393697415
8666,2014-07-25,73.29000091552734,73.33000183105469,72.69999694824219,72.87999725341797,3367700.0,0.002873550618651244,1.5714196742752156,100.0,48.42903136481801,40.589530246394105,-1.4593708578254052,-0.6644308428421652,-1.12330488007116,-4.456236067696153,10.036712343936632,0.6300048828125,-1.2925750052517344,0.8240009307861271,-1.4679019966110616,3.115903858183316,-0.3219505329124672,1.9699523944847215,-3.0990438579101465,83.15023740522655,39.571929385879336,1.1459514636985964,7,-1.4599990844726562,-0.1399993896484375,-0.2550010681152344,-3.805002212524414,-13.28000259399414,4,-0.16700779813844446,-1.2641504001842574,73.08000183105469,1.837210127570483,72.9000015258789,-1.6933390299479167,72.86000061035156,-0.16700779813844446
8667,2014-07-28,71.44999694824219,73.3499984741211,71.38999938964844,73.30999755859375,5145800.0,-0.02510579812116398,1.020615070001573,-4.536546334201712,51.91634080056286,41.387602654147514,0.4183569744712372,1.0191127707486771,0.8391504082405561,-2.5953702760403132,9.604333556422237,1.9599990844726562,-1.0891913361174659,-0.8835029602050781,-3.0821664819323473,1.315160561522191,-1.9828347210687127,0.21582880065855647,-1.1166781729296815,2.5422687744480004,-44.405695899121916,1.0993317608636377,7,0.3800048828125,1.3000030517578125,1.6950035095214844,-1.8549976348876953,-11.229995727539055,0,-0.14919519227463174,1.5714196742752156,73.29000091552734,-1.2641504001842574,73.08000183105469,1.837210127570483,72.9000015258789,-0.14919519227463174
8668,2014-07-29,70.16000366210939,71.48999786376953,70.15000152587889,71.44000244140625,4900000.0,-0.01805449043010121,-1.0615279880746742,0.6881711608981277,40.13234927962431,42.51824542218091,1.658592747737913,2.1043241351790556,2.2500908827571067,-1.2635426987454679,9.350362030178347,1.3399963378906392,-0.9819338996184968,-1.9749965667724467,-4.207329161075094,0.2573360275302008,-3.0911628639237705,-0.858830269621123,3.589996337890611,0.2778372352765805,-47.17484473557728,1.1161662971513244,7,1.6699981689452983,2.434997558593736,2.9849967956542827,-0.565004348754897,-7.700004577636733,1,-0.13155648339736847,1.020615070001573,71.44999694824219,1.5714196742752156,73.29000091552734,-1.2641504001842574,73.08000183105469,-0.13155648339736847
8669,2014-07-30,70.88999938964844,71.0199966430664,70.09999847412111,70.70999908447266,4831100.0,0.01040472761453537,3.1818591666521523,-0.14062537252938667,46.58849117007846,44.91354341830699,0.9448740843306496,1.2086856219633688,1.594957368674514,-1.9550181099538122,9.533401920844739,0.9199981689452983,-0.8813103433147091,-1.1005008697509737,-3.2573562264047524,1.056354486902805,-2.178928548077863,-0.02207319142408437,2.788000640869143,21.643851651188104,-27.703755763615394,1.0784276783268905,7,1.0349998474121094,1.4200019836425781,2.272500991821289,-1.2950000762939453,-6.939998626708984,2,-0.1461419198695092,-1.0615279880746742,70.16000366210939,1.020615070001573,71.44999694824219,1.5714196742752156,73.29000091552734,-0.1461419198695092
8670,2014-07-31,68.76999664306639,70.76000213623047,68.48000335693361,70.41999816894531,9358900.0,-0.029905526376568403,-1.0448528682229024,-9.166659602424527,37.29108917800499,44.71263179011359,3.1780389441880317,3.154100565448104,3.7880083542287792,0.1984341850928928,10.422177325989477,2.4099960327148295,-0.9247299120894468,-3.0070034027099695,-5.539140589544246,-0.4748662158756929,-4.273071996127115,-1.740934809292824,4.764883325195328,5.954693570622319,-43.96141738593386,1.26606859341714,7,2.345005035400405,2.825004577636733,4.335004806518569,0.8250026702881001,-5.809997558593736,3,-0.12069210160707622,3.1818591666521523,70.88999938964844,-1.0615279880746742,70.16000366210939,1.020615070001573,71.44999694824219,-0.12069210160707622
8671,2014-08-01,70.52999877929688,70.94000244140625,68.0,68.0,8120600.0,0.025592587205803374,-1.3241137232669504,-1.5333311755267613,46.29629956678458,45.66233066857788,1.3324083118594956,1.1830352285326171,2.1239790302888366,-1.5133929969110795,11.288128506750185,2.94000244140625,-0.7986673637392983,-1.0745010375976562,-3.43925654835418,1.2902544731588677,-2.2568787929759253,0.10787671778061281,2.7015885922851623,47.28971029683344,-4.74907880718056,1.1823777553782624,8,0.345001220703125,0.7600021362304688,2.660001754760742,-0.9349994659423828,-7.9199981689453125,4,-0.14192540046479485,-1.0448528682229024,68.76999664306639,3.1818591666521523,70.88999938964844,-1.0615279880746742,70.16000366210939,-0.14192540046479485
8672,2014-08-04,72.11000061035156,72.91000366210938,70.94999694824219,71.02999877929688,8935900.0,0.022401841179649606,-2.1612871469882484,0.426878400057899,51.800568506033784,46.332163931943064,-0.19960619660574253,-0.5404512720834873,0.6286952514336974,-3.0420897479701523,11.681359421524693,2.3800048828125,-0.4476168614019116,0.5790008544921932,-1.6122354529568952,2.7702371619412816,-0.516617299232351,1.6746190082167374,-4.1100006103515625,83.70667097600239,30.903320097166528,1.0956181537245413,8,-1.2350006103515625,-0.8199996948242188,1.0799999237060547,-1.9150009155273438,-8.790000915527344,0,-0.16779922599364638,-1.3241137232669504,70.52999877929688,-1.0448528682229024,68.76999664306639,3.1818591666521523,70.88999938964844,-0.16779922599364638
8673,2014-08-05,69.12000274658203,72.76000213623047,66.5,71.9000015258789,31355500.0,-0.041464399368488,1.7822231716579862,-2.5740685796634595,43.33720991396821,45.668256061943666,2.4631035067778413,2.415893201645048,3.6717033800650825,-0.017652636613178174,12.266375864190397,6.260002136230469,-0.411705982087895,-2.3109970092773438,-4.749771148007213,0.12777712945252517,-3.5303840786422853,-1.0916099399124022,3.7900009155273438,40.87365444218565,-12.38321518651847,1.219387069364937,8,1.0049972534179688,1.4199981689453125,4.069997787475586,1.0749969482421875,-5.680004119873054,1,-0.1287615910333424,-2.1612871469882484,72.11000061035156,-1.3241137232669504,70.52999877929688,-1.0448528682229024,68.76999664306639,-0.1287615910333424
8674,2014-08-06,59.209999084472656,61.5,57.75,57.97999954223633,84130100.0,-0.14337388987733257,-3.4378734286933184,-0.44244607278116255,28.846899606849448,43.84869770963608,11.428823749072876,11.93439315910814,13.506148189368716,9.86727832820739,13.560955955125953,11.370002746582031,-0.5934931515058395,-11.584000778198245,-17.552678913080342,-5.615322643316148,-14.568339845639287,-8.599661710757204,13.700004577636719,9.630598494654393,-46.97278946203142,2.984339067441047,8,6.340000152587891,6.850002288818359,14.352500915527344,11.779998779296875,3.6100006103515625,2,0.05488937764318069,1.7822231716579862,69.12000274658203,-2.1612871469882484,72.11000061035156,-1.3241137232669504,70.52999877929688,0.05488937764318069
8675,2014-08-07,60.86999893188477,61.18000030517578,58.93000030517578,60.61999893188477,33620800.0,0.02803580261914651,4.172397463892116,0.20325210816376532,28.488373382469007,41.63306904493062,8.777769513998344,9.944694770150939,11.802183288457421,8.187292982108225,14.446594889577138,2.25,-0.9649104046884815,-9.391000938415523,-16.81048643556239,-1.9715154412686573,-13.100743686988956,-5.68125818984209,11.890003204345696,20.580462916924212,-31.406564285990918,3.709742748573431,8,4.680000305175774,5.190002441406243,12.70500183105468,10.119998931884759,1.8500022888183594,3,0.05059966954330464,-3.4378734286933184,59.209999084472656,1.7822231716579862,69.12000274658203,-2.1612871469882484,72.11000061035156,0.05059966954330464
8676,2014-08-08,60.70000076293945,62.56000137329102,60.66999816894531,61.040000915527344,26909900.0,-0.0027928071616289962,-8.449889852087123,-1.3600006103515625,28.632651814759996,39.045992490952536,7.793651594296961,9.751459247885606,11.883425150353759,8.338349615652902,15.228741155511269,1.8900032043457102,-1.4487902142281541,-9.01299896240235,-17.534563472764304,-0.4914344520403944,-13.27378121758332,-4.752216707221379,11.459601287841792,19.45910323433911,-28.951351834253146,4.260782255180977,8,4.630001068115234,5.3600006103515625,12.674999237060547,10.375,2.9399986267089844,4,0.03723226183076189,4.172397463892116,60.86999893188477,-3.4378734286933184,59.209999084472656,1.7822231716579862,69.12000274658203,0.03723226183076189
8677,2014-08-11,61.9900016784668,62.16999816894531,61.34000015258789,61.70000076293945,10249300.0,0.02125207412377761,1.5538640311751726,-0.8529434864073422,28.909587235552465,37.7990189305001,5.610651603022845,8.130084196154002,10.492037453079348,7.0426239259713554,16.30908556302063,1.4699974060058594,-1.9306403901803861,-7.247998237609863,-16.389062590785386,1.8930661155656594,-11.818530414197625,-2.677466061022102,9.593216290283195,28.247841938892677,-14.52153901973751,4.5705321765877605,8,3.3400001525878906,3.8649978637695312,11.337499618530273,9.229999542236328,1.7399978637695312,0,0.010001595662161966,-8.449889852087123,60.70000076293945,4.172397463892116,60.86999893188477,-3.4378734286933184,59.209999084472656,0.010001595662161966
8678,2014-08-12,62.15999984741211,62.27999877929688,61.33000183105469,62.1500015258789,12393200.0,0.0027423481907142833,6.600091554131005,0.03447686196103579,29.266404193869718,35.87434259981024,4.678508660145482,7.607428130906342,10.217313777235503,6.873100583208284,17.370505094318574,0.9499969482421946,-2.5305045481226074,-6.606500244140619,-16.198442907598192,2.9854424193169535,-11.402471575869413,-1.810528912411833,8.869889402587887,91.68396233522839,52.53103038396577,4.795971331728788,8,3.170001983642578,3.5900001525878906,11.235000610351562,9.189998626708984,1.0200004577636719,1,0.018661516252568067,1.5538640311751726,61.9900016784668,-8.449889852087123,60.70000076293945,4.172397463892116,60.86999893188477,0.018661516252568067
8679,2014-08-13,62.45000076293945,62.84000015258789,62.11999893188477,62.540000915527344,6933500.0,0.004665394405392931,1.0869642136455657,-9.001526135056556,29.565548338934633,35.01594917324687,3.4256328432863086,6.968226046598062,9.838305189764725,6.613208165832901,18.807424188323946,0.7200012207031179,-3.092048590214233,-5.867999458312994,-15.771316800751762,4.0353178841257815,-10.819658129532385,-0.9163407870936098,8.04869291706055,90.02559066833304,53.835168025438904,4.951658671219387,8,2.8800010681152344,3.299999237060547,10.854997634887695,8.89999771118164,0.43000030517577414,2,0.015852647744994508,6.600091554131005,62.15999984741211,1.5538640311751726,61.9900016784668,-8.449889852087123,60.70000076293945,0.015852647744994508
8680,2014-08-14,62.25,62.84000015258789,62.09000015258789,62.5099983215332,6360500.0,-0.003202574227319177,-1.586215741599416,2.8888653414148266,28.769229008601272,33.06849688900428,2.9094727054310425,6.897297989209164,9.84842534574355,6.849485684084684,19.86710270845908,0.75,-3.4874777974555258,-5.671500205993652,-15.890871753872347,4.547871341885042,-10.781185979933,-0.5618144320543053,7.738745932800001,72.811077730099,40.8026149100488,5.109685773939345,8,3.0800018310546875,3.5,11.022499084472656,9.099998474121094,-1.8300018310546875,3,0.009156621603601867,1.0869642136455657,62.45000076293945,6.600091554131005,62.15999984741211,1.5538640311751726,61.9900016784668,0.009156621603601867
8681,2014-08-15,61.75,62.4900016784668,61.47999954223633,62.45000076293945,8870800.0,-0.008032128514056214,1.5897404547299643,2.692328007394692,30.3325253269023,30.68315875798967,2.271977694497835,6.9486441123393945,10.115292300857789,7.349532559024084,21.607819474015283,1.0100021362304688,-4.080715790837715,-5.66050014495849,-16.048180282490648,4.727179992573667,-10.85434021372457,-0.46666007619241157,7.749196095488003,27.81447919219275,-7.59403996423125,5.193840068766078,8,3.5050010681152344,4.0,11.332500457763672,9.630001068115234,-0.6500015258789062,4,0.015708521792763275,-1.586215741599416,62.25,1.0869642136455657,62.45000076293945,6.600091554131005,62.15999984741211,0.015708521792763275
8682,2014-08-18,62.06999969482422,62.38999938964844,61.6500015258789,62.36999893188477,7346500.0,0.005182181292699983,3.352926656868177,0.42856987155384363,32.92527831667684,29.526277469401737,0.4224590646640536,6.189921053324966,9.579446892391587,7.055232015124275,23.442606736582526,0.7399978637695384,-4.426087345573222,-4.8605005264282255,-15.306483301436032,5.585482248579581,-10.083491913932136,0.36249086107567763,6.959228556844266,49.00653551840783,8.776069924958897,5.222991387503905,8,-1.7749996185302734,3.6800003051757812,11.012500762939453,9.310001373291016,-0.5499992370605469,0,0.025294018085119108,1.5897404547299643,61.75,-1.586215741599416,62.25,1.0869642136455657,62.45000076293945,0.025294018085119108
8683,2014-08-19,62.1500015258789,62.47000122070313,61.7400016784668,62.0,6918100.0,0.0012888969139361883,-1.1791090664784196,-0.5000063578449093,31.0329977813835,29.76917726657219,-0.8383760594379623,5.551016641235599,9.283624895923658,7.0109164200904175,25.670979396759186,0.7299995422363352,-5.081885031366795,-4.244998741149907,-14.50757388261497,6.017576400315157,-9.376286311882431,0.8862888295826252,6.428057595722841,49.264829628964236,6.407202873302637,5.13128757073253,8,-1.2650012969970632,3.599998474121101,10.879999160766609,9.229999542236335,-1.6599998474121023,1,0.025422332704200024,3.352926656868177,62.06999969482422,1.5897404547299643,61.75,-1.586215741599416,62.25,0.025422332704200024
8684,2014-08-20,62.0,62.29999923706055,61.790000915527344,61.9900016784668,6664100.0,-0.0024135401801468337,-1.487797616278529,0.06665479884034699,33.93451758489739,30.374304400175344,-0.2804897923914069,5.104245018782819,9.217416316903098,7.179967369832056,28.01977608444939,0.5099983215332031,-6.0407539391678355,-3.8500001907348604,-13.811321333760873,6.111320952291152,-8.83066076224786,1.1306603807781457,6.144936756737664,38.2353106171953,-8.906516743953254,4.980660571513004,8,-0.24500083923339844,3.75,11.030000686645508,9.944999694824219,-1.8199996948242188,2,0.019032262986706128,-1.1791090664784196,62.1500015258789,3.352926656868177,62.06999969482422,1.5897404547299643,61.75,0.019032262986706128
8685,2014-08-21,61.06999969482422,62.11000061035156,61.02999877929688,62.11000061035156,7879100.0,-0.015000004922190002,1.0769247698345608,-104.01755055322396,26.630443386816978,30.151836797070562,0.7608786328084634,5.36333352251836,9.918198693025104,8.113104625571395,30.019822120254673,1.0800018310546804,-6.715012413158263,-4.179500389099118,-13.745845875120466,5.386845096922222,-8.962673132109785,0.6036723539115485,6.659139591643935,2.739783294271483,-42.54990796503534,4.78317274301067,8,0.8649997711181641,4.680000305175781,11.92500114440918,10.875,-1.470001220703125,3,0.029638142825214597,-1.487797616278529,62.0,-1.1791090664784196,62.1500015258789,3.352926656868177,62.06999969482422,0.029638142825214597
8686,2014-08-22,61.04999923706055,61.58000183105469,60.86000061035156,61.13999938964844,6176100.0,-0.00032750053813024316,-2.063851891532137,0.08653853207644059,20.396148463573837,29.205899155739605,0.9339637093632618,4.65815271687481,9.774946165554795,8.139350960170745,32.14415770770292,0.720001220703125,-6.13119035406627,-3.587500762939456,-12.534024462831354,5.359022936952442,-8.060762612885398,0.8857610870064931,6.279974477948883,11.80115246462516,-27.446412737859312,4.473261849945948,8,0.8000011444091797,4.700000762939453,11.492502212524414,10.895000457763672,-1.779998779296875,4,-0.010319427944116888,1.0769247698345608,61.06999969482422,-1.487797616278529,62.0,-1.1791090664784196,62.1500015258789,-0.010319427944116888
8687,2014-08-25,60.790000915527344,61.34000015258789,60.66999816894531,61.34000015258789,5238300.0,-0.004258776818712451,1.436374229256688,6.111092273131861,23.887149089806314,28.608204144177005,1.1240465086378109,4.298994825468654,9.846284120346866,8.395843826623945,35.03918521432632,0.6700019836425781,-5.639126369214566,-3.3144992828369197,-11.810971848118754,5.181973282444915,-7.562735565477837,0.9337369998039975,6.156773850881706,6.666807951511015,-31.03768723895111,4.2482362826409155,8,0.9649982452392578,4.959999084472656,11.575000762939453,11.154998779296875,-1.75,0,0.005099482709739034,-2.063851891532137,61.04999923706055,1.0769247698345608,61.06999969482422,-1.487797616278529,62.0,0.005099482709739034
8688,2014-08-26,60.93000030517578,61.08000183105469,60.45000076293945,60.91999816894531,4128600.0,0.0023030002885340295,3.064454999630842,-0.018185727463777664,63.915866794234745,32.42490619476591,0.8842070882594584,3.6175243039009217,9.507946570950395,8.241301827499171,37.29301558263871,0.6300010681152344,-5.113989570009132,-2.7129997253417955,-10.818246863023461,5.39224741233987,-6.765623294182632,1.3396238434990408,5.6489034705769114,25.945942602161804,-14.677283313601595,4.052623568840834,8,0.7150001525878906,4.819999694824219,11.22500228881836,11.014999389648438,-1.1700019836425781,1,0.009683245521628026,1.436374229256688,60.790000915527344,-2.063851891532137,61.04999923706055,1.0769247698345608,61.06999969482422,0.009683245521628026
8689,2014-08-27,60.52999877929688,61.18000030517578,60.43000030517578,60.97000122070313,3908000.0,-0.006564935563358576,-1.3437522351762587,-43.9908466819222,46.544715289564074,34.399960225984,1.0987613556939593,3.3746028211906776,9.706997864917462,8.640892842568796,39.60835235773919,0.75,-4.681489853938032,-2.595001220703118,-10.048106465043865,4.85810402363763,-6.321553842873492,1.1315514014672559,5.695748845425705,5.952289045009302,-35.66926137254344,3.7265526221703733,8,0.930002212524407,5.220001220703118,11.837503433227532,11.415000915527337,0.24000167846678977,2,-0.0006607814577350712,3.064454999630842,60.93000030517578,1.436374229256688,60.790000915527344,-2.063851891532137,61.04999923706055,-0.0006607814577350712
8690,2014-08-28,60.47000122070313,60.63999938964844,60.22999954223633,60.290000915527344,3548100.0,-0.000991203697401577,-1.7333045114694063,-0.4090893327784875,47.6091530502105,36.319585528573796,0.9830961663487727,2.9311866158113347,9.465135743161333,8.715295704268236,41.14775422740421,0.4099998474121094,-4.259233328354576,-2.2399990081787067,-9.282654453655091,4.802656437297671,-5.761326730916899,1.2813287145594856,5.416716499030549,17.777871967674557,-25.546315622128127,3.521327722738189,8,0.8799991607665945,5.279998779296868,11.897500991821282,11.474998474121087,0.18000030517576704,3,-0.004795781539161936,-1.3437522351762587,60.52999877929688,3.064454999630842,60.93000030517578,1.436374229256688,60.790000915527344,-0.004795781539161936
8691,2014-08-29,60.52000045776367,60.86999893188477,60.2599983215332,60.58000183105469,3189200.0,0.0008268436588589889,-1.1034299056200711,-0.3333403975755389,29.41174584924555,35.92919303219254,0.8272692797124321,2.205910656306763,9.129878372818936,8.700576689793536,42.45681588553496,0.6100006103515696,-3.8550676565957076,-1.689499855041504,-7.745883143279215,4.366883433196207,-4.7176914991603525,1.3386917890773518,5.041248553180665,26.12619424015396,-18.315839785019133,3.0281916441188543,8,0.8299999237060547,5.029998779296875,11.970001220703125,11.424999237060547,-0.6800003051757812,4,-0.01520161891414129,-1.7333045114694063,60.47000122070313,-1.3437522351762587,60.52999877929688,3.064454999630842,60.93000030517578,-0.01520161891414129
8692,2014-09-02,60.0099983215332,60.7400016784668,59.9900016784668,60.22999954223633,5430800.0,-0.008427001526320144,-4.76935266154117,3.6666030898340645,22.5064000999038,34.98179328980591,1.133533474444576,1.8582028181752008,9.370216885367014,9.21610747875522,45.35773685483816,0.75,-3.414819181510481,-1.5945018768310533,-5.5342146137576975,2.345210860095591,-3.564358245294372,0.3753544916322653,5.238800728973359,1.6803921128638795,-35.26626994830376,1.969856368463322,9,1.1350021362304688,5.540000915527344,12.480003356933594,11.935001373291016,1.4500007629394531,1,-0.012331242867307357,-1.1034299056200711,60.52000045776367,-1.7333045114694063,60.47000122070313,-1.3437522351762587,60.52999877929688,-0.012331242867307357
8693,2014-09-03,60.22000122070313,60.43000030517578,59.81999969482422,59.91999816894531,5032700.0,0.00349946517319899,-1.44000244140625,-1.363642668886147,20.887777349496403,33.532155485872465,0.6939451578507203,0.9984373681892862,8.913543372179099,9.046760794231737,46.52806311289605,0.6100006103515625,-3.0054732258135743,-0.9394989013671804,-2.7283477310826143,0.8493499283482535,-1.8339233162248973,-0.04507448650946344,4.728845867783171,29.41186370317233,-0.786769799273138,0.8944244148577164,9,0.7449989318847585,5.110000610351555,12.069999694824212,11.724998474121087,1.3299980163574148,2,-0.019594823667491323,-4.76935266154117,60.0099983215332,-1.1034299056200711,60.52000045776367,-1.7333045114694063,60.47000122070313,-0.019594823667491323
8694,2014-09-04,62.459999084472656,62.5,60.08000183105469,60.27000045776367,16255500.0,0.03719690830891964,1.132156547077892,7.299921163724968,51.788747753098875,36.32752263768156,-1.6471558742791927,-1.0388573285956468,6.488115452943205,6.847125615684249,45.19900951954879,2.4199981689453125,-2.655143468605658,1.1379989624023423,-0.48826727459535135,2.764265199400036,0.3248658439034955,1.9511320809011892,2.2008941204741888,98.50742869506054,70.65455384422154,0.8131331184988474,9,-1.2999992370605469,2.8700027465820312,9.75250244140625,9.485000610351562,0.5300025939941406,3,-0.04322767855452414,-1.44000244140625,60.22000122070313,-4.76935266154117,60.0099983215332,-1.1034299056200711,60.52000045776367,-0.04322767855452414
8695,2014-09-05,63.95000076293945,65.0,61.9000015258789,62.290000915527344,20600400.0,0.02385529459345137,-1.540983785964086,0.757991273221331,66.0349806401459,41.39850399063401,-3.0012843327183916,-2.409835443409584,4.771047687077214,5.38404706311124,43.23016342297035,3.099998474121101,-2.2209416846981895,2.4740005493164077,0.48506877423773886,4.4629323243950765,1.4795346617770733,3.468466436855742,-6.200000762939453,79.7297456524973,49.72923461744476,0.9944658875393332,9,-1.5400009155273438,1.3800010681152344,8.167499542236328,8.029998779296875,-3.260002136230476,4,-0.04972635288878158,1.132156547077892,62.459999084472656,-1.44000244140625,60.22000122070313,-4.76935266154117,60.0099983215332,-0.04972635288878158
8696,2014-09-08,62.959999084472656,65.19000244140625,62.83000183105469,64.30999755859375,8897600.0,-0.01548087047155322,-1.9316905579907593,-0.8132521675985099,55.909685472652264,44.956563588728,-1.9130327399433256,-1.3089496624562287,5.516508214951045,6.390059490987639,41.84454293346902,2.3600006103515625,-1.9074929636768871,1.3709989547729506,-0.6878706128686787,3.42986852241458,0.34156417095213953,2.4004337385937617,-5.064999084472653,58.47295686481772,29.60110042955808,1.0294347838208129,9,-0.4549980163574219,2.3700027465820312,8.395002365112305,9.19000244140625,-2.270000457763679,0,-0.03668992363698198,-1.540983785964086,63.95000076293945,1.132156547077892,62.459999084472656,-1.44000244140625,60.22000122070313,-0.03668992363698198
8697,2014-09-09,62.61000061035156,63.7400016784668,62.40999984741211,63.2400016784668,7663400.0,-0.005559060978566843,-1.5825213233632953,0.4666679853289403,52.948710926266884,43.73799071450936,-1.4278737971663702,-0.9593049119981032,5.6170477040024025,6.751800938083619,40.46156241381432,1.3300018310546875,-1.347981451831103,0.9900005340576143,-1.1124993971903834,3.092500465305612,-0.06124943156638807,2.0412504996816168,-4.42320051269531,51.95529773803486,24.602902572399447,1.0512499656240002,9,-0.10499954223632812,2.720001220703125,8.47249984741211,9.584999084472656,-1.6599998474121094,1,-0.04424214072449151,-1.9316905579907593,62.959999084472656,-1.540983785964086,63.95000076293945,1.132156547077892,62.459999084472656,-0.04424214072449151
8698,2014-09-10,63.31999969482422,63.56999969482422,62.56000137329102,62.68999862670898,5923300.0,0.011340026793663194,-1.2696704342347411,-1.0000000000000113,57.89473444050808,44.99910395350314,-1.9704083353278747,-1.66321791101808,4.659729483696935,6.048372094333558,39.06416507656024,1.009998321533196,-0.6406266862265966,1.6419996261596665,-0.5836178414285556,3.8676170937478886,0.5291908923655555,2.7548083599537776,-4.853071503417965,63.405038684459626,35.88309504584745,1.11280873379411,9,-0.8149986267089844,1.9350013732910156,7.762500762939453,8.875,-2.9300003051757812,2,-0.02937461496077043,-1.5825213233632953,62.61000061035156,-1.9316905579907593,62.959999084472656,-1.540983785964086,63.95000076293945,-0.02937461496077043
8699,2014-09-11,63.43999862670898,63.47999954223633,62.86999893188477,63.22999954223633,3143100.0,0.001895118958671782,3.2068874799399683,0.33333131497839863,65.69535875084063,47.00868236468426,-1.826265424914972,-1.797399458080136,4.299989852424751,5.94560756955071,37.90456062223164,0.6100006103515554,-0.04630303169773242,1.71249866485595,-0.626559685499096,4.051557015211003,0.542969489678427,2.882027840033473,-4.704147465302725,46.8084094919844,15.484479618074207,1.169529175177525,9,-0.9349975585937429,-1.9699974060058523,6.892501831054695,8.005001068115241,-3.1699981689453054,3,-0.029791920406075145,-1.2696704342347411,63.31999969482422,-1.5825213233632953,62.61000061035156,-1.9316905579907593,62.959999084472656,-0.029791920406075145
8700,2014-09-12,62.81999969482422,63.66999816894531,62.56000137329102,63.459999084472656,4728400.0,-0.009772997246310311,1.094338400414566,-3.0476294277930185,60.858901563464684,50.502810777375274,-0.9363282150402981,-1.1937102084753377,4.691956702032229,6.559451676196403,36.73858803649846,1.1099967956542898,-0.07990335168713614,1.063999748229982,-1.3154064463493,3.443405942809264,-0.12570334905965552,2.2537028455196193,-3.8259824822179667,14.748182188673653,-18.258508190918334,1.1897030972896396,9,-0.3149986267089844,-0.7599983215332031,2.9850006103515625,4.25,-2.6199989318847656,4,0.0027061761297109133,3.2068874799399683,63.43999862670898,-1.2696704342347411,63.31999969482422,-1.5825213233632953,62.61000061035156,0.0027061761297109133
8701,2014-09-15,62.72000122070313,63.08000183105469,62.31999969482422,63.06999969482422,3711200.0,-0.001591825447419204,3.108089160154236,0.5468731373530633,62.0776021350853,54.89961100350655,-0.5491950261712688,-1.0722926573328735,4.527755850773509,6.6524916482315675,35.41305401709228,0.7600021362304688,0.05226160825105097,0.915501213073739,-1.502618677429588,3.333621103577059,-0.29355873217792094,2.124561158325399,-3.47814459894488,28.16908219049332,-7.831955601859995,1.2090599452516602,9,-0.21500015258789773,-0.21500015258789773,3.084999084472649,4.349998474121087,-1.1700019836425852,0,-0.03236611215696339,1.094338400414566,62.81999969482422,3.2068874799399683,63.43999862670898,-1.2696704342347411,63.31999969482422,-0.03236611215696339
8702,2014-09-16,63.63999938964844,64.05000305175781,62.43000030517578,62.63999938964844,4268800.0,0.014668337867340897,-1.2816969514619443,-2.857155313351557,65.45039978216641,59.851013496025445,-1.0059094229713992,-1.969623227129503,3.361696815419549,5.730335082613379,33.77789329215279,1.6200027465820312,0.22264345140142439,1.7569993972778306,-0.7956057124063136,4.309604506961975,0.48069684243575495,3.0333019521199063,-4.160216935104266,76.30041233930895,37.41528799326532,1.2763025548420723,9,-1.0049972534179688,-1.1349983215332031,2.055002212524414,3.4300003051757812,-2.1399993896484375,1,-0.04635450646184802,3.108089160154236,62.72000122070313,1.094338400414566,62.81999969482422,3.2068874799399683,63.43999862670898,-0.04635450646184802
8703,2014-09-17,63.72999954223633,64.26999664306639,63.33000183105469,63.63000106811523,4767700.0,0.0014142073138128097,-1.6857111716620847,0.09999847412110086,68.912544634463,61.75365759395479,-0.6097812107007385,-2.0397645051031006,3.1009136204172023,5.650972618295597,32.05494653244802,0.9399948120117045,0.4916980533840629,1.7679996490478516,-0.9139208666767189,4.449920164772422,0.42703939118556633,3.108959906910137,-4.02180828821767,72.30779764466581,28.048319126494874,1.3409602578622846,9,-0.18499755859375,-1.2249984741210938,1.8625011444091797,3.3400001525878906,-1.6599998474121094,2,-0.04362150948164467,-1.2816969514619443,63.63999938964844,3.108089160154236,62.72000122070313,1.094338400414566,62.81999969482422,-0.04362150948164467
8704,2014-09-18,63.18000030517578,63.68000030517578,62.88999938964844,63.47999954223633,5643000.0,-0.008630146571647845,1.2571430128446166,-3.0000381475545286,65.13966485209201,61.654178061948805,0.05932993509552631,-1.4723163492946014,3.4434603119175335,6.195745674920204,30.34019801833208,0.8400001525878906,0.8577652980771262,1.1590003967285156,-1.5777966097479776,3.895797403205002,-0.209398106509731,2.5273988999667623,-3.2525366036616177,44.10266442349106,-3.361706879470958,1.3683985032382435,9,0.5750007629394531,-0.6749992370605469,2.3600006103515625,3.8899993896484375,-0.5299987792968821,3,-0.04415955843701991,-1.6857111716620847,63.72999954223633,-1.2816969514619443,63.63999938964844,3.108089160154236,62.72000122070313,-0.04415955843701991
8705,2014-09-19,62.88000106811523,63.77999877929688,62.84000015258789,63.56000137329102,5705200.0,-0.00474832598308772,-1.4736736435275999,2.2666734483679885,62.82609452822958,62.422667957012955,0.21410333596708853,-1.085413383550879,3.541783631813537,6.490796878879344,28.29903185159019,0.9399986267089915,1.2397498733786207,0.768501091003408,-1.9555613221877124,3.4925635041945284,-0.5935301155921522,2.1305322975989682,-2.7420358170053802,28.718064087014206,-20.55955397331597,1.3620312065955609,9,0.4149971008300781,-0.3749999999999929,2.6599998474121165,4.1899986267089915,0.22999954223633523,4,-0.04150764258932271,1.2571430128446166,63.18000030517578,-1.6857111716620847,63.72999954223633,-1.2816969514619443,63.63999938964844,-0.04150764258932271
8706,2014-09-22,60.41999816894531,62.13000106811523,59.95000076293945,62.13000106811523,11087200.0,-0.03912218284642044,1.5497036364488257,2.514709017267044,51.83856471558261,62.29931837804803,2.543380479014779,1.3965745239598988,5.76317595752019,8.922235739193269,26.668432646939,2.930000305175774,1.260199132337604,-1.6600017547607422,-4.449531072751697,1.1295275632302193,-3.0547664137562194,-0.265237095765265,4.7700042724609375,10.879579959044982,-42.58387362436835,1.39476465899548,9,1.69000053405761,2.085002899169922,5.120002746582031,6.650001525878906,3.2800025939941406,0,-0.003641135595381928,-1.4736736435275999,62.88000106811523,1.2571430128446166,63.18000030517578,-1.6857111716620847,63.72999954223633,-0.003641135595381928
8707,2014-09-23,61.099998474121094,61.709999084472656,60.11999893188477,60.290000915527344,9194700.0,0.011254556865003096,-1.7652139876470534,-0.47368197971298553,53.7865646437163,61.84285506729338,1.8178247283162605,0.7810332167077547,4.8530277422217125,8.192905857944709,24.896297198548513,1.5900001525878835,1.052024806923228,-0.9955013275146456,-3.7581659871062385,1.7671633320769544,-2.376833657310442,0.38583100228115086,3.985203933715823,26.62034277560119,-28.65093701928898,1.3813323297957987,9,1.0100002288818288,1.4050025939941406,4.402502059936523,5.970001220703125,1.7300033569335938,1,0.007364988120745153,1.5497036364488257,60.41999816894531,-1.4736736435275999,62.88000106811523,1.2571430128446166,63.18000030517578,0.007364988120745153
8708,2014-09-24,61.52000045776367,61.849998474121094,61.13000106811523,61.22999954223633,7328100.0,0.006874009723919494,-1.9387777345269972,0.3580269007610579,45.2040882658735,59.56604723563037,1.2467506636793075,0.4295206520160022,4.199789413938646,7.734617055574574,22.92654644441463,0.75,0.9963341000859671,-0.604999351501462,-3.3275719163258657,2.1175732133229346,-1.9662856339136638,0.7562869309107398,3.4624979171752983,40.99218036455768,-8.446084644824332,1.361286282412199,9,0.5899982452392507,0.9850006103515625,1.5024995803833008,5.549999237060547,1.4399986267089844,2,-0.00032510496773163755,-1.7652139876470534,61.099998474121094,1.5497036364488257,60.41999816894531,-1.4736736435275999,62.88000106811523,-0.00032510496773163755
8709,2014-09-25,60.4900016784668,61.54999923706055,60.459999084472656,61.40999984741211,5290600.0,-0.01674250278986944,-1.2244824874855003,-3.172397463892031,31.477513698607694,56.3014485839796,2.0274992443960826,1.5350733170095623,4.985254732173388,8.704143485018577,21.050563994193976,1.0900001525878906,0.9627068268119316,-1.632998275756833,-4.360558092253683,1.0945615407400098,-2.996778184005258,-0.2692183675084081,4.391846744232183,14.099247916606467,-30.20581244714834,1.3637799082484217,9,1.6199970245361257,2.0149993896484375,2.827498435974121,6.579998016357422,3.729999542236314,3,0.026119986320315647,-1.9387777345269972,61.52000045776367,-1.7652139876470534,61.099998474121094,1.5497036364488257,60.41999816894531,0.026119986320315647
8710,2014-09-26,60.18000030517578,60.70000076293945,59.959999084472656,60.5,7464300.0,-0.005124836579420533,1.0555567329292588,0.34782644751463687,33.94919138071836,53.17606961127216,2.1496984923065554,1.9207104031485045,5.082053604413659,8.968340782614987,19.093951388641294,0.7400016784667969,0.8038402566635767,-1.928499603271483,-4.6958526962707055,0.8388534897277395,-3.3121761497710906,-0.5448230567718753,4.603211164328002,10.550436240318929,-30.642143401317256,1.383676546499611,9,1.9299983978271413,2.325000762939453,3.5724992752075195,6.8899993896484375,4.800003051757827,4,0.04104355613455657,-1.2244824874855003,60.4900016784668,-1.9387777345269972,61.52000045776367,-1.7652139876470534,61.099998474121094,0.04104355613455657
8711,2014-09-29,59.599998474121094,60.16999816894531,59.2599983215332,60.0,8862600.0,-0.009637783783872922,1.459466147041539,1.2500059604701619,33.0708529646507,49.57834218710375,2.503897076216049,2.5594798974766064,5.380011580467041,9.481296588145668,17.349506503402047,0.9200019836425781,0.5361829810740204,-2.46250133514404,-5.368161281199505,0.44315861091143205,-3.9153313081717727,-1.0096713621163076,5.086548781251409,13.12741824544556,-25.600645576025478,1.4528299730277348,9,2.164999008178704,2.625001907348633,4.242501258850098,7.470001220703125,5.6399993896484375,0,0.058892654800227096,1.0555567329292588,60.18000030517578,-1.2244824874855003,60.4900016784668,-1.9387777345269972,61.52000045776367,0.058892654800227096
8712,2014-09-30,59.27000045776367,61.34000015258789,58.38999938964844,60.38999938964844,11411100.0,-0.005536879610839374,-1.0486108811550052,2.799986648610502,26.204465124201732,44.83300001929694,2.401349162448973,2.984197993370657,5.427987477446521,9.760490232484699,15.083045986781086,2.950000762939453,0.32170047276672875,-2.7554994583129897,-5.787313023928988,0.2763141073030084,-4.271406241120985,-1.2395926755049942,5.199484840255252,25.433563611747505,-9.752791523900608,1.515906782807998,9,1.8149986267089844,2.520000457763672,4.529999732971191,7.799999237060547,6.390003204345717,1,0.07474270745674505,1.459466147041539,59.599998474121094,1.0555567329292588,60.18000030517578,-1.2244824874855003,60.4900016784668,0.07474270745674505
8713,2014-10-01,59.040000915527344,59.84000015258789,58.63000106811523,59.58000183105469,6018600.0,-0.0038805388975866606,1.2830223988023397,0.48214413438646325,24.47796835039989,40.31503374133115,2.11893877992096,3.28993907936362,5.32911439555005,9.938311185536463,12.63425810040007,1.2099990844726634,0.07801816994670929,-2.9264989852905288,-6.146347063314252,0.29334909273319454,-4.536423024302394,-1.3165749462786636,5.064715227989353,20.56966953372567,-12.603502482436436,1.6099240390118623,10,2.0449981689453125,2.75,4.712498664855957,8.029998779296875,7.610000610351548,2,0.06419378144912224,-1.0486108811550052,59.27000045776367,1.459466147041539,59.599998474121094,1.0555567329292588,60.18000030517578,0.06419378144912224
8714,2014-10-02,59.7599983215332,59.90999984741211,58.52000045776367,59.02000045776367,5308000.0,0.012195077825896572,1.6730733961779702,-1.3703640910439536,32.45411534650539,36.94036938780624,0.9641915343251455,2.484684043722069,4.280540610733382,9.158774963013428,11.850626032662422,1.3899993896484375,-0.2934497234922162,-2.0715015411376925,-5.427748203721563,1.2847451214461856,-3.749624872429628,-0.393378209845757,4.001834816751398,46.44062974816539,10.485031663678704,1.6781233312919388,10,0.5000019073486328,2.0300025939941406,3.937501907348633,7.310001373291016,7.159999847412109,3,0.05354753769774456,1.2830223988023397,59.040000915527344,-1.0486108811550052,59.27000045776367,1.459466147041539,59.599998474121094,0.05354753769774456
8715,2014-10-03,60.77000045776367,61.66999816894531,60.20000076293945,60.5099983215332,8758600.0,0.01690097330318263,-2.34091362284664,0.35135525244089777,39.875386569811084,35.611127371609406,-0.42084644941594007,1.2903879335547686,2.941121039976167,8.090989881381205,12.188334094546024,1.9099998474121094,-0.7121288446034129,-0.9024993896484403,-4.13519340094301,2.330194621646129,-2.518846395295725,0.7138476159988443,2.669522655602762,72.5610351789652,34.14904928785974,1.6163470056472853,10,-0.6500015258789062,1.0200004577636719,2.8350000381469727,6.299999237060547,7.009998321533217,4,0.05677144539989354,1.6730733961779702,59.7599983215332,1.2830223988023397,59.040000915527344,-1.0486108811550052,59.27000045776367,0.05677144539989354
8716,2014-10-06,60.6500015258789,61.09000015258789,60.459999084472656,61.040000915527344,4794200.0,-0.0019746409573943025,1.5714441416893732,-1.4999853282080147,33.06909828006003,33.30918666453648,-0.2959084163931962,1.2948415558095334,2.7167463314525904,8.167249904210273,12.652746852612745,0.6300010681152344,-1.095914002435208,-0.9069984436035199,-4.110944014686801,2.2969471274797613,-2.5089712291451605,0.6949743419381207,2.486550164064454,68.90252979651818,33.825663470887896,1.6019727855416406,10,-0.5300025939941335,1.1399993896484446,2.899998664855964,6.41999816894532,6.849998474121101,0,0.07139326829542014,-2.34091362284664,60.77000045776367,1.6730733961779702,59.7599983215332,1.2830223988023397,59.040000915527344,0.07139326829542014
8717,2014-10-07,59.84000015258789,60.6500015258789,59.7599983215332,60.18000030517578,4381100.0,-0.013355339701770497,-2.559985656847682,0.8717966274110722,29.633517557188483,31.57912325246037,0.35376884717867085,1.9886397631239632,3.2251794418688533,8.93634177829287,13.069710457308675,0.890003204345696,-1.4880150076503895,-1.5784997940063477,-4.829917369916373,1.6729177819036707,-3.2042085819613604,0.04720899394866507,3.011758399337765,41.90478266503422,11.060781542900948,1.6257087879550098,10,0.18999862670898438,1.9500007629394531,3.609999656677246,7.229999542236328,7.600002288818359,1,0.09024060323215277,1.5714441416893732,60.6500015258789,-2.34091362284664,60.77000045776367,1.6730733961779702,59.7599983215332,0.09024060323215277
8718,2014-10-08,61.459999084472656,61.52000045776367,59.95000076293945,60.09000015258789,4981300.0,0.027072174594817477,1.1073797667660876,-4.029406814841409,41.90206791021455,32.73740705375002,-1.4255479403904943,0.23415475273384345,1.3578057937102344,7.289867134554328,13.294419132543084,1.6800003051757812,-1.5532943726275477,0.13449916839599751,-2.9919143804975334,3.2609127172895285,-1.4287076060507715,1.6977059428427665,1.1240539177163669,93.33335755365103,61.51583673215712,1.5632067744467666,10,-1.4300003051757812,0.3300018310546875,1.8875007629394531,5.6100006103515625,5.5,2,0.06833720534007992,-2.559985656847682,59.84000015258789,1.5714441416893732,60.6500015258789,-2.34091362284664,60.77000045776367,0.06833720534007992
8719,2014-10-09,61.54999923706055,62.38000106811523,61.11999893188477,61.47999954223633,7798200.0,0.001464369572544033,-2.1898751291684184,0.051094707590696585,43.61190507600079,33.8110419087814,-1.507952307661803,-0.0049533408704292015,0.9928428590486362,7.145383908495845,13.524615291714811,1.2600021362304545,-1.70091253127908,0.3189992904663086,-2.6485225619628494,3.2865211428954595,-1.1647616357482704,1.8027602166808876,-3.1599998474121094,68.32057400941753,34.619284894606466,1.483760926214576,10,-1.164999008178711,0.24000167846679688,1.5975017547607422,5.119998931884766,5.380001068115234,3,0.08285950206393378,1.1073797667660876,61.459999084472656,-2.559985656847682,59.84000015258789,1.5714441416893732,60.6500015258789,0.08285950206393378
8720,2014-10-10,62.9900016784668,63.54999923706055,61.36999893188477,61.540000915527344,10002500.0,0.023395653277915818,-1.4357480942547516,20.714386920980928,63.68478505061683,37.212589918333194,-2.802109878802284,-1.5089302793795127,-0.6427140658990425,5.669257191274099,13.824596054789684,2.180000305175774,-1.7388185708054067,1.7505016326904297,-1.2370904305004444,4.738093695881304,0.25670560109499263,3.2442976642858667,-4.520202255249025,85.22434239265002,46.62714680058551,1.4937960315954364,10,-2.0200023651123047,-1.2000007629394531,0.25499916076660156,3.5249977111816406,3.5600013732910156,4,0.0623907983133456,-2.1898751291684184,61.54999923706055,1.1073797667660876,61.459999084472656,-2.559985656847682,59.84000015258789,0.0623907983133456
8721,2014-10-13,60.68999862670898,62.79999923706055,60.599998474121094,62.79999923706055,6623700.0,-0.03651377981379034,1.0853081768283424,-1.4551720690644048,48.13805801177806,39.64965579473056,-0.3701561961228492,0.6653027320209688,1.374237546077886,7.9198738158617985,13.819034425605354,2.390003204345703,-1.5984333500372543,-0.44800128936768147,-3.3608088570522128,2.46480627831685,-1.9044050732099436,1.0084024944745806,-2.0169912109374977,24.538260699770127,-14.930583396957125,1.4564037838422643,10,0.3450012207031321,1.1000022888183665,3.180002212524421,5.540000915527351,7.369998931884773,0,0.11682320502587196,-1.4357480942547516,62.9900016784668,-2.1898751291684184,61.54999923706055,1.1073797667660876,61.459999084472656,0.11682320502587196
8722,2014-10-14,60.68999862670898,61.4000015258789,59.90999984741211,60.7400016784668,8488500.0,0.0,1.1751805712567436,0.02369812194011075,46.08120151031694,42.05001503472135,-0.1648863064406214,0.4563623058514068,1.0344142244086996,7.854338148580261,14.342714012002642,1.4900016784667898,-1.4710227075800333,-0.3005012512207088,-2.9683095854813573,2.3673070830399396,-1.6344054183510295,1.0334029159096119,-1.821911538085935,21.428541485887518,-17.110344425306042,1.333904167130323,10,0.3450012207031321,0.6399993896484375,3.2275028228759837,5.540000915527351,7.1000022888183665,1,0.11220961488527736,1.0853081768283424,60.68999862670898,-1.4357480942547516,62.9900016784668,-2.1898751291684184,61.54999923706055,0.11220961488527736
8723,2014-10-15,60.95000076293945,61.22999954223633,59.13999938964844,60.18999862670898,8037900.0,0.004284101863796241,2.1666676299742798,-15.19911504424577,52.342152451038274,44.259796935225,-0.14020695796040172,-0.02380978646328913,0.526994908523001,7.530285614335767,15.202195544006358,2.0900001525878906,-1.268955534521126,0.0985008239746108,-2.237355530729225,2.4343571786784466,-1.069427353377307,1.2664290013265287,-1.8946371883789084,41.043116460722025,-0.5629618672856864,1.167928177351917,10,0.39499855041503906,0.37999725341796164,2.967500686645508,5.215000152587891,6.389995574951158,2,0.10648074810875197,1.1751805712567436,60.68999862670898,1.0853081768283424,60.68999862670898,-1.4357480942547516,62.9900016784668,0.10648074810875197
8724,2014-10-16,60.38999938964844,60.91999816894531,59.290000915527344,59.790000915527344,6558000.0,-0.009187881317165192,-1.0374985098824596,0.7894694574110251,51.042695788153,45.500609070596326,0.5794985158630723,0.3335562158037675,1.1474485471525853,8.01514478845803,15.817857523096801,1.6599998474121094,-0.9739217456959182,-0.32200050354003906,-2.3902533572532505,1.7462523501731724,-1.3561269303966483,0.7121259233165702,-1.25,28.344672182551868,-16.47964574502543,1.0341264268566068,10,0.9549999237060547,0.9399986267089773,3.490001678466797,5.775001525878906,7.199996948242173,3,0.10879284254389976,2.1666676299742798,60.95000076293945,1.1751805712567436,60.68999862670898,1.0853081768283424,60.68999862670898,0.10879284254389976
8725,2014-10-17,60.27000045776367,60.83000183105469,59.7599983215332,60.70000076293945,8115000.0,-0.0019870662874246214,2.1014484741264927,-0.7166689978764798,53.485960848759824,47.76914935600742,0.694106446984911,0.26139671999209213,1.274236796953268,8.065406753615576,16.53934549472112,1.0700035095214844,-0.6205561886868054,-0.3114994049072237,-2.1163735725503443,1.4933747627358969,-1.213936488728784,0.5909376789143366,-1.1300010681152344,30.874347410539617,-17.217530238069,0.9024370838215595,10,1.0749988555908203,1.059997558593743,1.7175006866455078,5.895000457763672,7.460002899169936,4,0.11050273430940716,-1.0374985098824596,60.38999938964844,2.1666676299742798,60.95000076293945,1.1751805712567436,60.68999862670898,0.11050273430940716
8726,2014-10-20,60.20000076293945,60.77999877929688,60.13999938964844,60.33000183105469,7017600.0,-0.001161435113531728,-4.119916993454137,0.3023278508188286,54.97326041758463,50.584676340495875,0.7750672898860671,0.3310424117231463,1.3558327757090964,8.043797111375326,15.674397216295894,0.6399993896484446,-0.38571848151620003,-0.37049922943115376,-2.18218643015161,1.4411879712893025,-1.276342829791382,0.5353443709290744,-0.9099998474121094,46.90267129831256,-3.887809162100659,0.9058436003602276,10,1.144998550415039,1.1299972534179616,2.082500457763672,5.8600006103515625,7.609996795654297,0,0.10548176425817535,2.1014484741264927,60.27000045776367,-1.0374985098824596,60.38999938964844,2.1666676299742798,60.95000076293945,0.10548176425817535
8727,2014-10-21,61.54999923706055,61.9000015258789,59.95000076293945,60.36999893188477,7455800.0,0.02242522353840548,1.074463508863069,-9.076850846562344,61.98661468187734,52.8162926484584,-0.34292083220802994,-1.036664916201488,-0.008230171741367087,6.596335671669152,14.718047970214588,1.950000762939446,-0.2510350684241871,0.9569992065429673,-0.8931458820378069,2.8071442951237415,0.03192666225258023,1.8820717508333544,-2.089598388671874,87.31876746673913,31.354524820231063,0.9250725442903863,10,-0.2049999237060547,-0.2200012207031321,0.9550018310546875,4.510002136230469,6.920001983642564,1,0.10576764260320903,-4.119916993454137,60.20000076293945,2.1014484741264927,60.27000045776367,-1.0374985098824596,60.38999938964844,0.10576764260320903
8728,2014-10-22,61.5,62.38999938964844,61.1500015258789,61.1500015258789,5314200.0,-0.000812335299436362,-6.085732970027001,0.2966087996637973,58.87755336387942,54.51247579155603,-0.32033768467907464,-1.0416466557820527,0.0213532299567305,6.545995046235788,13.930946123968994,1.2399978637695384,-0.0341526518489772,0.9079999923706055,-0.9400558386047209,2.756055823345932,-0.016027923117057696,1.8320279078582686,-1.8760152160644523,71.29032813795921,13.538071525672073,0.9240279154876624,10,-0.1550006866455078,-0.17000198364258523,1.0700016021728516,4.560001373291016,7.1100006103515625,2,0.10227643765085115,1.074463508863069,61.54999923706055,-4.119916993454137,60.20000076293945,2.1014484741264927,60.27000045776367,0.10227643765085115
8729,2014-10-23,62.06999969482422,62.54999923706055,61.88000106811523,62.22999954223633,3964800.0,0.009268287720719082,-1.4814880224926672,-0.45714441416892804,56.9444370858498,53.76354823991525,-0.9038698180267488,-1.5675782406862382,-0.5722088109080801,5.885136629251193,12.803017647041923,1.0499992370605469,0.33185274575079404,1.3989997863769545,-0.5623093313739318,3.360308904127841,0.4183452275015114,2.3796543452523977,-2.2889743327636722,82.79572097754662,25.804775169162873,0.9806545588754448,10,-1.1000003814697266,-0.9850006103515625,0.9550018310546875,3.7849998474121094,5.699996948242173,3,0.08490408682096118,-6.085732970027001,61.5,1.074463508863069,61.54999923706055,-4.119916993454137,60.20000076293945,0.08490408682096118
8730,2014-10-24,62.6500015258789,62.90999984741211,61.59000015258789,62.11999893188477,4331800.0,0.009344318252075823,1.514286959902053,-3.3125193715279373,60.183291793823145,55.101907549031374,-1.7178196869444022,-2.0585909004683955,-1.1630715117697932,5.168824896529067,11.456352688716889,1.3199996948242188,0.4728506807641537,1.8555015563964758,-0.2790416785044698,3.9900447912974215,0.788229938946003,2.9227731738469487,-2.718217208818352,91.21627020436965,34.25600513413478,1.0672716174504737,10,-1.6250019073486257,-1.565002441406243,0.47999954223633523,3.099998474121101,4.099998474121101,4,0.07885067345084007,-1.4814880224926672,62.06999969482422,-6.085732970027001,61.5,1.074463508863069,61.54999923706055,0.07885067345084007
8731,2014-10-27,63.11000061035156,63.18999862670898,62.20000076293945,62.58000183105469,3628100.0,0.007342363499905913,1.8695806012893053,0.9999928024932432,67.2650407552049,57.455667465130034,-2.009792457064769,-2.363315009935313,-1.6126912035565084,4.557201088291023,9.779329125911476,0.9899978637695241,0.6016359688027038,2.14000053405762,-0.15236707899502022,4.43236814711026,0.9938167275312964,3.2861843405839437,-3.033487696491015,97.53092379313046,37.06897890342151,1.1461838065263201,10,-1.9450016021728516,-2.1400012969970703,-0.21000099182128906,2.6399993896484375,4.269996643066406,0,0.07320555699415188,1.514286959902053,62.6500015258789,-1.4814880224926672,62.06999969482422,-6.085732970027001,61.5,0.07320555699415188
8732,2014-10-28,63.70000076293945,63.72999954223633,62.88999938964844,63.459999084472656,3395600.0,0.00934875846746741,4.6000152588278675,0.45283439857200436,63.27014228719855,58.66988855803673,-2.377993799567996,-2.7451596597494614,-2.1955582344584172,3.82656897979885,9.088686518472535,0.8400001525878906,0.39195084833944094,2.50850067138672,0.057177979690841596,4.959823363082599,1.2828393255387809,3.7341620172346595,-3.484548396150906,98.83725572241995,40.77631574314785,1.2256613458479408,10,-2.190000534057617,-2.6400012969970703,-1.392500877380371,2.049999237060547,4.200000762939439,1,0.06452114201614711,1.8695806012893053,63.11000061035156,1.514286959902053,62.6500015258789,-1.4814880224926672,62.06999969482422,0.06452114201614711
8733,2014-10-29,62.83000183105469,63.86999893188477,62.459999084472656,63.66999816894531,3318800.0,-0.013657753869148026,1.2741972201883824,-3.499960263848049,56.941441946504064,59.32530479785351,-1.35585454489717,-1.6618699471933311,-1.3309676676876592,4.551205627145521,8.228764870208746,1.4099998474121165,0.5170285583345873,1.4490016937255845,-0.8851927625376987,3.7831961499888678,0.28190446559393934,2.6160989218572297,-2.4036766337392734,54.38606764733422,-2.278902176312208,1.1670972281316425,10,-1.0150032043457031,-1.700002670288086,-0.5225019454956055,2.9199981689453125,5.7699966430664205,2,0.08976602300305458,4.6000152588278675,63.70000076293945,1.8695806012893053,63.11000061035156,1.514286959902053,62.6500015258789,0.08976602300305458
8734,2014-10-30,62.959999084472656,63.0099983215332,62.27999877929688,62.61000061035156,5036900.0,0.0020690315077105392,2.244464412871692,-0.4166666666666667,49.81035022393865,58.91690361731782,-1.2102279838403334,-1.6230539767288619,-1.4601384781938265,4.278000361896488,7.208485225794173,0.729999542236321,0.6853373776126332,1.4189989089965849,-0.885860643864234,3.7238584618574038,0.2665691325661754,2.5714286854269943,-2.2581799883916958,60.08770462180919,6.744682230410234,1.152429776430409,10,-1.0499992370605469,-1.8299999237060547,-0.6524991989135742,2.7900009155273438,4.770004272460952,3,0.0897395426943759,1.2741972201883824,62.83000183105469,4.6000152588278675,63.70000076293945,1.8695806012893053,63.11000061035156,0.0897395426943759
8735,2014-10-31,64.22000122070311,64.36000061035156,63.47000122070313,63.47000122070313,5531000.0,0.020012740701281118,-1.3733317057291927,2.1428664850135632,75.69143480947886,61.21892299419496,-2.0685263433642262,-2.7524583523472756,-2.674674520681279,2.881780884306181,7.759486034875287,1.4000015258789062,0.8001674107302961,2.506501007080061,-0.05726571910385303,5.070267733263968,1.224617643988104,3.788384370172018,-3.2647277377578447,93.51854631766828,35.02281955840613,1.2818833630919537,10,-2.065000534057603,-2.845001220703111,-1.9125013351440288,1.5299987792968892,4.3699951171875,4,0.05527865703650647,2.244464412871692,62.959999084472656,1.2741972201883824,62.83000183105469,4.6000152588278675,63.70000076293945,0.05527865703650647
8736,2014-11-03,64.98000335693361,65.38999938964844,64.02999877929689,64.31999969482422,4865400.0,0.011834352565933681,-1.1935396542177104,0.880004882812544,78.1127400371671,63.01071470033827,-2.32352309122777,-3.3428232639247355,-3.3787970864045747,2.02372555517006,8.5336186493924,1.3600006103515483,1.011547200574185,3.0500030517578267,0.1545313891186879,5.945474714396973,1.6022672204382573,4.497738883077396,-3.6842571612477144,86.81685040992699,22.656145012375788,1.4477358313195723,11,-1.710002899169936,-3.0900039672851705,-2.672503471374526,0.769996643066392,3.169998168945284,0,0.027239097439620608,-1.3733317057291927,64.22000122070311,2.244464412871692,62.959999084472656,1.2741972201883824,62.83000183105469,0.027239097439620608
8737,2014-11-04,65.23999786376953,65.34999847412111,64.66000366210939,65.12000274658203,4208300.0,0.0040011464051143975,3.058836729198117,0.18180977481851,78.1127181516251,65.14795523231001,-2.240677185011428,-3.3492378944965395,-3.570356942779277,1.6567736961488606,8.921058306366564,0.6899948120117188,1.2378541787677122,3.0399976730346694,-0.0363236483691054,6.116318994438444,1.5018370123327784,4.57815833373656,-3.4529412848081336,95.1768007575423,26.931429421163372,1.5381606607018892,11,-1.7499980926513672,-3.3499984741210938,-3.2449989318847656,0.5100021362304688,7.7700042724609375,1,0.03280195370510386,-1.1935396542177104,64.98000335693361,-1.3733317057291927,64.22000122070311,2.244464412871692,62.959999084472656,0.03280195370510386
8738,2014-11-05,65.66000366210939,65.98000335693361,65.12000274658203,65.83999633789061,4810500.0,0.006437857328212893,2.7390785152749824,-1.499999999999763,85.1802788753312,68.28527098669684,-2.244570520317403,-3.624275069167524,-3.920149901618487,1.1274945088805026,10.058108466567623,0.8600006103515767,1.495868882413987,3.2500032424926886,-0.16805550500937727,6.668061989994754,1.5409738687416592,4.959032616243725,-3.440593945865544,91.35137029942246,17.312837275769226,1.7090293737510343,11,-1.87500190734864,-3.4100017547607493,-4.222503662109389,0.08999633789061079,8.83999633789061,2,0.034115104155288734,3.058836729198117,65.23999786376953,-1.1935396542177104,64.98000335693361,-1.3733317057291927,64.22000122070311,0.034115104155288734
8739,2014-11-06,66.65000152587889,66.73000335693361,65.54000091552734,65.66000366210939,5114800.0,0.015077639484519345,1.0695667173080614,-5.500211936250286,88.15791575082714,71.39356253747505,-2.8123186765915307,-4.44025746019679,-4.814088209933757,0.035904477677050295,11.401213561371343,1.1900024414062642,1.6082000983475737,3.9850009918212734,0.10706467719685975,7.862937306445687,2.046032834509063,5.923969149133477,-3.904108699938483,97.54595771071422,17.301924145997816,1.9389681573122053,11,-2.1849994659423686,-4.024999618530252,-5.212501525878892,-0.900001525878892,6.790000915527358,3,0.029257267870955284,2.7390785152749824,65.66000366210939,3.058836729198117,65.23999786376953,-1.1935396542177104,64.98000335693361,0.029257267870955284
8740,2014-11-07,66.91999816894531,67.04000091552734,66.09999847412111,66.69999694824219,4773800.0,0.004050962293850491,3.0869074866486925,0.22222393477239563,89.25234998446936,73.83659689628222,-2.69648296213839,-4.638553563592495,-4.980973176461546,-0.3827278560577554,12.18231702109602,0.9400024414062358,1.8054697581190737,4.058497810363768,-0.2618210934263061,8.378816714153835,1.8983383584687346,6.218657262258802,-3.536647658045993,96.01320061744822,11.074519778726923,2.1601594518950344,11,-2.259998321533203,-3.829998016357422,-5.894997596740723,-1.1699981689453125,5.470001220703125,4,0.012104082638247693,1.0695667173080614,66.65000152587889,2.7390785152749824,65.66000366210939,3.058836729198117,65.23999786376953,0.012104082638247693
8741,2014-11-10,67.77999877929689,68.18000030517578,66.80000305175781,66.80000305175781,5954200.0,0.012851175043077978,-1.81633320358116,4.454501317797263,88.59976903816167,76.65099986861145,-3.1562985276229227,-5.207126753623534,-5.727354760101562,-1.3768549027703472,13.690875322008225,1.3799972534179688,2.03891007358952,4.5639984130859546,-0.15153672157352105,9.27953354774543,2.206230845756224,6.921765980415692,-3.7384511955645223,88.63630945027161,3.8335116566120746,2.357767567329737,11,-2.549999237060561,-4.11999893188478,-6.8249988555908345,-2.029998779296889,4.209999084472642,0,0.011950392050481096,3.0869074866486925,66.91999816894531,1.0695667173080614,66.65000152587889,2.7390785152749824,65.66000366210939,0.011950392050481096
8742,2014-11-11,67.5,68.11000061035156,67.12000274658203,67.79000091552734,3851500.0,-0.004130994162579005,1.1290269653888119,-0.2959205916699062,86.14459824781194,79.89579501320122,-2.5485957503188814,-4.628064061222567,-5.3182065775423695,-1.2204003650992519,15.717473663778936,0.9899978637695312,2.207871425028223,3.9434995651245117,-0.9828090191073926,8.869808149356409,1.4803452730085667,6.406653857240464,-2.6307618719789474,77.77775007479805,-8.373479980631146,2.46315429211595,11,-2.270000457763672,-3.8400001525878906,-6.545000076293945,-1.75,6.879997253417969,1,0.009629652235242814,-1.81633320358116,67.77999877929689,3.0869074866486925,66.91999816894531,1.0695667173080614,66.65000152587889,0.009629652235242814
8743,2014-11-12,67.44000244140625,67.61000061035156,66.68000030517578,67.33000183105469,3743800.0,-0.0008888527199074625,3.1333627208300836,-0.37931125200599825,84.46731306008508,83.74656866166193,-1.973427258405323,-4.2761632251559405,-5.133864068530343,-1.272616825066521,17.233076089469414,0.9300003051757812,2.2860736574802587,3.559001922607422,-1.4976704484540306,8.615674293668867,1.0306657370767027,6.087338108138148,-1.9086118779542574,71.96977140710344,-14.002552987209313,2.528336185530723,11,-1.6150016784667969,-3.7800025939941406,-6.530002593994141,-1.8900032043457031,5.790000915527344,2,0.08259192605551258,1.1290269653888119,67.5,-1.81633320358116,67.77999877929689,3.0869074866486925,66.91999816894531,0.08259192605551258
8744,2014-11-13,66.95999908447266,67.55999755859375,66.55999755859375,67.37999725341797,4206500.0,-0.007117487241354081,1.5641065769396298,-3.8181439866833125,78.02341005394146,84.00567702215777,-0.9681673723330135,-3.4559007644676214,-4.604742593004886,-0.8887989657744129,18.785888981398998,1.0,2.391972228149342,2.7504985809326143,-2.2038634940667237,7.704860655931945,0.27331754343295245,5.227679618432276,-0.8988865726759059,41.34614679235554,-42.146793585879635,2.4771810374996655,11,-0.8549995422363281,-3.299999237060547,-6.049999237060547,-1.4099998474121094,7.30999755859375,3,0.1126045552362589,3.1333627208300836,67.44000244140625,1.1290269653888119,67.5,-1.81633320358116,67.77999877929689,0.1126045552362589
8745,2014-11-14,66.93000030517578,67.09999847412111,66.66999816894531,66.80000305175781,3135300.0,-0.00044801044962727854,-1.2050900839219023,-0.3095186194368756,76.30855774909561,83.80521232348316,-0.5736549842045235,-3.0581623257455206,-4.572996130898133,-0.9834404294234389,20.422617811521025,0.43000030517579546,2.6469496077177723,2.3874998092651367,-2.342155137981365,7.117154756511631,0.022672335641885866,4.752327282888388,-0.44511023470322186,22.83963699213985,-56.44542026616413,2.364827473623248,11,-0.5099983215332031,-3.270000457763672,-5.842499732971191,-1.5999984741210938,9.580001831054688,4,0.09726583156353352,1.5641065769396298,66.95999908447266,3.1333627208300836,67.44000244140625,1.1290269653888119,67.5,0.09726583156353352
8746,2014-11-17,66.55000305175781,67.0,66.09999847412111,66.90000152587889,4678900.0,-0.0056775325218186845,2.272760060480743,-2.6923528376077317,70.21280625156571,82.92744433458768,0.058632948318845024,-2.2957512177318193,-4.163715166523126,-0.7321971573730508,21.928035345146586,0.900001525878892,2.9980989513456677,1.69000244140625,-2.648622292127399,6.028627174939899,-0.4793099253605675,3.8593148081730746,1.6299972534179688,22.38826365033822,-52.1753903784289,2.169312366766823,11,0.09999847412109375,-2.890003204345703,-5.1700029373168945,-1.220001220703125,10.1199951171875,0,0.08775350969328577,-1.2050900839219023,66.93000030517578,1.5641065769396298,66.95999908447266,3.1333627208300836,67.44000244140625,0.08775350969328577
8747,2014-11-18,68.05999755859375,68.62999725341797,66.41999816894531,66.63999938964844,5489000.0,0.022689623404849035,-1.3763423217962707,-4.057155313351664,84.00523045968902,82.79688339951633,-1.1278868384757317,-3.4709856643542167,-5.6149927044286585,-2.3613964297331904,23.933276171106964,2.2099990844726562,3.100359284004668,2.8744970321655217,-1.3947879866833546,7.143782051014398,0.7398545227410835,5.00913954158996,-1.959999084472642,77.47035692315103,0.33973509840359384,2.13464250942444,11,-0.9749984741210938,-4.174999237060547,-6.647497177124023,-2.7299957275390625,8.400001525878906,1,0.05774317434837384,2.272760060480743,66.55000305175781,-1.2050900839219023,66.93000030517578,1.5641065769396298,66.95999908447266,0.05774317434837384
8748,2014-11-19,67.79000091552734,68.01000213623047,67.37999725341797,67.91000366210939,3534000.0,-0.003967038682802793,2.937534272703431,-0.0845090854385933,80.84297646283892,81.98411236751764,-0.5855532005471531,-2.8518102345036027,-5.3110947547767395,-2.213863754792712,25.729468585427195,0.6800003051757812,3.1108073197658186,2.2900003433227596,-1.7570798722464218,6.337080558891934,0.266460235538176,4.31354045110735,-1.6900024414062358,66.79854770032428,-11.972026736502599,2.0235401077845885,11,-0.4250030517578125,-3.9050025939941406,-6.607501983642578,-2.4599990844726562,9.0,2,0.09721192283361035,-1.3763423217962707,68.05999755859375,2.272760060480743,66.55000305175781,-1.2050900839219023,66.93000030517578,0.09721192283361035
8749,2014-11-20,67.33999633789061,68.16999816894531,67.08999633789061,67.62000274658203,3215700.0,-0.006638214656428221,-1.7692127116405354,2.3333333333331754,72.22222222222204,80.09187594949015,-0.03059758034558513,-2.0941136278264167,-4.835587507658822,-1.8845947006507089,27.40869844058596,1.0800018310547017,3.10438086352913,1.5764959335326978,-2.2080046441410417,5.360996511206437,-0.31575435530416485,3.4687462223695675,-1.1893978881835636,49.011796919290376,-26.741016534367745,1.8922502888368682,11,0.02500152587892046,-3.3799972534179545,-6.002497673034654,-2.0099945068359233,8.710006713867202,3,0.08746669645612704,2.937534272703431,67.79000091552734,-1.3763423217962707,68.05999755859375,2.272760060480743,66.55000305175781,0.08746669645612704
8750,2014-11-21,67.58999633789061,68.31999969482422,67.48999786376953,68.20999908447266,3998900.0,0.0037125039143985905,-1.0243954632998074,2.214244843464694,70.04606944755307,78.03035377275587,-0.1961957796537348,-2.0606989405748664,-5.03666652988872,-2.243286561277003,28.971951987826838,0.980003356933608,3.022021329681067,1.5794961929321119,-1.9880076269529212,5.147000012817145,-0.20425571701041179,3.3632481028746355,-1.3898099121093423,58.893224611895036,-14.82142333920477,1.7837519099425172,11,-0.22499847412107954,-3.394998550415025,-6.252497673034654,-2.3349952697753764,8.610000610351577,4,0.09883119791546768,-1.7692127116405354,67.33999633789061,2.937534272703431,67.79000091552734,-1.3763423217962707,68.05999755859375,0.09883119791546768
8751,2014-11-24,67.73000335693361,68.08999633789061,67.31999969482422,67.61000061035156,3823900.0,0.0020714162838992856,-1.1999760220596645,-0.19355195963823912,69.48361291863162,76.17913318062472,-0.38447176549009043,-1.9361054741538197,-5.121893289863728,-2.5072839269784737,30.370473059022647,0.769996643066392,2.802536439208751,1.4885030746460046,-1.8810266168864729,4.858032766178482,-0.19626177112023413,3.1732679204122434,-1.4812207145996013,59.27627740628161,-11.239264693358464,1.6847648457662379,11,-0.3650054931640767,-3.440004348754897,-6.392504692077651,-6.260002136230483,8.269996643066392,0,0.12963233934932394,-1.0243954632998074,67.58999633789061,-1.7692127116405354,67.33999633789061,2.937534272703431,67.79000091552734,0.12963233934932394
8752,2014-11-25,67.80999755859375,68.30999755859375,67.58000183105469,67.91999816894531,4634300.0,0.0011810748220191236,-1.5614241734707537,-0.9166507724584075,67.76858045055108,74.32371844623205,-0.46474092334946704,-1.78386096396774,-5.174707070952138,-2.705675203552147,31.546767737599335,0.7299957275390625,2.538920944973441,1.3629974365234432,-1.8516591086404475,4.577653981687341,-0.24433083605850925,2.9703257091053956,-1.5135906240380592,58.53652485128972,-8.957457856991773,1.6073282725819473,11,-0.44499969482421875,-3.519998550415039,-6.472498893737793,-6.019996643066406,6.69000244140625,1,0.13065920851413915,-1.1999760220596645,67.73000335693361,-1.0243954632998074,67.58999633789061,-1.7692127116405354,67.33999633789061,0.13065920851413915
8753,2014-11-26,68.47000122070311,68.52999877929689,67.61000061035156,67.61000061035156,2981400.0,0.009733132073026063,-1.139529107006651,-7.818143986683183,65.9091060660422,72.9776846697988,-1.0764774393863803,-2.107729750633652,-5.802202028698105,-3.4421608707275624,33.208354796624974,0.9199981689453267,2.2480990378364254,1.7410011291503764,-1.1061934824697062,4.588195740770466,0.317403823340328,3.164598434960425,-2.1269224797701725,95.83350993938691,30.813192534147788,1.4235973058100446,11,-1.1050033569335795,-3.5800018310546733,-7.132502555847154,-6.680000305175767,6.220001220703139,2,0.1166934091035714,-1.5614241734707537,67.80999755859375,-1.1999760220596645,67.73000335693361,-1.0243954632998074,67.58999633789061,0.1166934091035714
8754,2014-11-28,68.61000061035156,69.37000274658203,68.45999908447266,68.80000305175781,2670000.0,0.00204468215499487,-2.714259022825647,-0.22093291460407385,65.11631080999913,71.73410167656587,-1.0703713307578937,-1.9001645324726582,-5.889664817773571,-3.6718572770987805,35.27372806996168,0.910003662109375,1.9859906250524944,1.5985004425048857,-0.7519810307396426,3.948981915749414,0.4232597058826144,2.773741179127157,-2.22118349916893,62.9267802514347,1.7513886732071668,1.1752407366222664,11,-0.875,-3.1299991607666016,-7.2725019454956055,-6.819999694824219,7.989997863769531,4,0.11922460621493736,-1.139529107006651,68.47000122070311,-1.5614241734707537,67.80999755859375,-1.1999760220596645,67.73000335693361,0.11922460621493736
8755,2014-12-01,67.76999664306639,68.40000152587889,67.36000061035156,68.29000091552734,3806900.0,-0.01224317096359906,1.8107924201497696,2.736829424992044,49.910214212042135,69.4782581166188,-0.1102804768555643,-0.8227502108244238,-4.996130626776207,-2.920639357230101,36.15631637791602,1.25,1.738610021099717,0.5809967041015511,-1.3869224292065212,2.5489158374096235,-0.40296286255248503,1.5649562707555873,-1.261932106467782,21.951037968275962,-34.27390631588802,0.9839595666540364,12,0.12500381469727984,-2.289995193481431,-6.742497444152818,-5.979995727539048,9.78000640869142,0,0.1221780554645866,-2.714259022825647,68.61000061035156,-1.139529107006651,68.47000122070311,-1.5614241734707537,67.80999755859375,0.1221780554645866
8756,2014-12-02,66.75,68.22000122070311,66.45999908447266,67.88999938964844,5975600.0,-0.015050858692505886,-1.0465126594630874,2.1922885061180772,44.05704999854911,65.03957139871437,1.0516627440079702,0.3548420853647656,-3.8540471534874214,-1.9983371730876627,36.2219914590607,1.7600021362304545,1.5612423557972903,-0.5274997711181584,-2.21658315932811,1.161583617091793,-1.372041465223134,0.3170419229868173,2.6200027465820312,9.965654658906193,-41.73470112736713,0.8445416941049741,12,1.1650009155273438,-0.9649982452392578,-5.695000648498535,-4.959999084472656,8.919998168945312,1,0.14157298798864693,1.8107924201497696,67.76999664306639,-2.714259022825647,68.61000061035156,-1.139529107006651,68.47000122070311,0.14157298798864693
8757,2014-12-03,67.37999725341797,67.79000091552734,67.0,67.0,3421500.0,0.009438161099894593,-3.1579296082879917,-0.33333110251502457,49.563915610878546,61.56412019294099,0.3520895793037795,-0.11237291905146662,-4.374041583775387,-2.720642787711384,36.291215703197764,1.0400009155273438,1.4284678781393296,-0.00450248718262003,-1.3948356264051114,1.3858306520398713,-0.6996690567938657,0.6906640824286256,1.9318054199218722,31.615017565937816,-16.79760277391431,0.6951665696112462,12,0.535003662109375,-1.5549964904785156,-6.312498092651367,-5.589996337890625,8.319999694824219,2,0.12793118281323124,-1.0465126594630874,66.75,1.8107924201497696,67.76999664306639,-2.714259022825647,68.61000061035156,0.12793118281323124
8758,2014-12-04,67.90000152587889,68.0,66.83000183105469,67.30999755859375,3994200.0,0.0077174872908523096,1.9620172482061287,1.5526532415121999,56.791926951835464,59.84964294067582,-0.16837680092710627,-0.4805982946282228,-4.7892725089209875,-3.332465445124413,36.09077134462174,1.1699981689453125,1.399723054310698,0.4035018920898352,-0.7410826544648046,1.548086438644475,-0.1687903811874918,0.9757941653671622,1.354765075683602,49.48455770541611,0.1707198513470516,0.572292273277323,12,0.01499938964845171,-2.075000762939439,-6.615001678466783,-6.110000610351548,7.360000610351577,3,0.09720174264805626,-3.1579296082879917,67.37999725341797,-1.0465126594630874,66.75,1.8107924201497696,67.76999664306639,0.09720174264805626
8759,2014-12-05,68.59999847412111,68.72000122070311,67.63999938964844,67.84999847412111,3242300.0,0.010309233173955379,1.1818097748186105,1.27117789300819,61.001310768810164,58.844669754148825,-0.7496837199320083,-1.0825171467835162,-5.34099686531782,-4.118428102546133,35.68751574649281,1.0800018310546733,1.1256258436763886,1.0059989929199418,-0.1668407200948394,2.178838705934723,0.4195791364125512,1.5924188494273324,0.5988727770995865,94.69014897560406,40.291389975259555,0.5864198565073913,12,-0.6849975585937642,-2.774997711181655,-7.127499580383315,-6.809997558593764,6.389999389648423,4,0.08877557001087344,1.9620172482061287,67.90000152587889,-3.1579296082879917,67.37999725341797,-1.0465126594630874,66.75,0.08877557001087344
8760,2014-12-08,67.73000335693361,68.75,67.63999938964844,68.58000183105469,4039200.0,-0.012682144847506072,-1.155327580459983,-1.1333312988281061,57.3019873265091,57.491155799468544,0.1589781913248629,-0.15676443115773964,-4.319787716099256,-3.3205311842547616,35.126823787575624,1.1100006103515625,0.8647516630812504,0.09550361633301918,-1.0344978349077962,1.2255050675738346,-0.4694971092873885,0.6605043419534269,1.4140904509521306,55.458679682164835,-2.86571127099905,0.565000725620408,12,0.1849975585937358,-1.3100013732910298,-6.2100038528442525,-5.940002441406264,7.049995422363267,0,0.1309610907656844,1.1818097748186105,68.59999847412111,1.9620172482061287,67.90000152587889,-3.1579296082879917,67.37999725341797,0.1309610907656844
8761,2014-12-09,68.58999633789061,68.66999816894531,66.76000213623047,66.86000061035156,5000800.0,0.012697371007423186,1.0211604756868475,-2.035292744881582,53.56661710464695,55.91315987214587,-0.6327347267697547,-1.0044623264380022,-4.9967577124127445,-4.276934712864133,33.73345277531832,1.9099960327148438,0.7592717351238747,0.9149967193603317,-0.29237446186947125,2.1223679005901346,0.3113111287454302,1.5186823099752331,0.5004155755268727,91.95960633815436,34.567571719674106,0.6036855906148999,12,-0.674995422363267,-1.8899955749511577,-6.824995994567857,-6.799995422363267,7.440002441406264,1,0.13063139221830666,-1.155327580459983,67.73000335693361,1.1818097748186105,68.59999847412111,1.9620172482061287,67.90000152587889,0.13063139221830666
8762,2014-12-10,68.15000152587889,69.13999938964844,68.08999633789061,68.76000213623047,5992700.0,-0.006414853994804126,-1.876677396429842,-0.35260237967137303,52.36842792120824,54.408640078275425,-0.1558250382202857,-0.541012185854072,-4.364440706434742,-3.932097582448762,32.382146301456885,1.0500030517578267,0.6558117745345271,0.44250183105467045,-0.7799345971985332,1.664938259307874,-0.16871638307192427,1.0537200451812652,-1.6900024414062358,58.403403098562954,2.1102986179423766,0.6112182141265997,12,-0.2350006103515483,-1.134998321533189,-5.570001602172837,-6.2600021362304545,7.9000015258789205,2,0.11034477585757374,1.0211604756868475,68.58999633789061,-1.155327580459983,67.73000335693361,1.1818097748186105,68.59999847412111,0.11034477585757374
8763,2014-12-11,73.01000213623047,73.01000213623047,69.84999847412111,69.98000335693361,15149700.0,0.07131328688974525,1.0858118384078386,-4.967206143532392,73.60537882430968,55.35186985764326,-4.80991541953297,-5.230496904677352,-8.964265517000484,-8.87896221347819,32.11610983951087,4.860000610351577,0.6729745988933189,5.024002456665045,2.3646832350818414,7.683321678248248,3.69434284587345,6.353662067456639,-6.49640304565429,100.0,41.01841937840611,1.3296596107915986,12,-3.2750015258789062,-3.9449996948242188,-10.320002555847168,-11.120002746582031,2.5799942016601562,3,0.03684419577186726,-1.876677396429842,68.15000152587889,1.0211604756868475,68.58999633789061,-1.155327580459983,67.73000335693361,0.03684419577186726
8764,2014-12-12,74.5,75.13999938964844,72.30000305175781,72.41999816894531,13504600.0,0.020408133408752915,-1.4482810783791427,0.6864695277327376,76.07551554613286,58.25912556143112,-6.008400823193881,-6.457745738271754,-10.194620633813145,-10.448680394297426,32.20660850160717,2.839996337890625,0.7592516122753352,6.137000274658206,2.240204257576778,10.033796291739634,4.188602266117485,8.085398283198927,-7.726544787597646,92.36277327671677,31.99153526620647,1.9483980085407164,12,-3.700000762939453,-4.159999847412109,-11.482498168945305,-12.314998626708977,1.5199966430664062,4,0.010201370956113731,1.0858118384078386,73.01000213623047,-1.876677396429842,68.15000152587889,1.0211604756868475,68.58999633789061,0.010201370956113731
8765,2014-12-15,73.44000244140625,75.08000183105469,72.9800033569336,74.93000030517578,11808200.0,-0.014228155148909405,1.3463658101006313,-0.7163444962036459,70.14823234104365,61.15814582170829,-4.536603410296166,-5.1490215936708665,-8.914504690696177,-9.478250414892315,32.30199782385606,2.0999984741210938,0.8091519944226491,4.751502609252924,0.3093053330329383,9.19369988547291,2.530403971142931,6.972601247362917,-6.164554578369135,79.71363358682719,18.410597519741806,2.221098638109994,12,-2.490001678466797,-2.8200035095214844,-9.895000457763672,-10.880001068115227,2.149993896484375,0,0.02110560145473772,-1.4482810783791427,74.5,1.0858118384078386,73.01000213623047,-1.876677396429842,68.15000152587889,0.02110560145473772
8766,2014-12-16,72.38999938964844,73.77999877929688,72.3499984741211,73.31999969482422,8597100.0,-0.014297426700054294,-1.831677783401192,0.6241621735100897,65.12551727752279,62.88721267355765,-2.908267628136784,-3.835727500939413,-7.64817750126339,-8.528183053213077,32.836834047616634,1.4300003051757812,0.8444704844740585,3.4094997406005803,-1.2052353929771442,8.024234874178305,1.1021321738117251,5.716867307389435,-4.642678435014645,60.99292468654573,-0.6327901926269064,2.3073675667888622,12,-1.4399986267089844,-1.7700004577636719,-8.514999389648438,-9.674999237060547,3.4499969482421875,1,0.033015601737802935,1.3463658101006313,73.44000244140625,-1.4482810783791427,74.5,1.0858118384078386,73.01000213623047,0.033015601737802935
8767,2014-12-17,71.98999786376953,73.1500015258789,71.45999908447266,72.43000030517578,7127800.0,-0.005525646211513968,-1.2533365885416667,0.47312074948522115,61.82796002151413,63.44677190352195,-1.9954065234679774,-3.295148034946564,-7.005926994923385,-8.20207815664019,32.30811923904309,1.69000244140625,1.056533472171182,2.8129981994628963,-1.9683794254715536,7.594375824397346,0.42230938699567844,5.203687011930114,-3.799116203034856,40.45366766132401,-16.149141993176194,2.3906888124672245,12,-1.0399971008300781,-1.3699989318847656,-7.5449981689453125,-8.704998016357422,2.94000244140625,2,0.05611891978622441,-1.831677783401192,72.38999938964844,1.3463658101006313,73.44000244140625,-1.4482810783791427,74.5,0.05611891978622441
8768,2014-12-18,74.37999725341797,74.37999725341797,72.54000091552734,72.56999969482422,5921900.0,0.033199047931230075,1.0331478671387624,-4.1136079900124844,66.84180591922275,64.09571580912335,-3.7655405298278595,-5.445311534986416,-9.173136150937069,-10.632229144263093,31.90985023260501,2.3899993896484375,1.4849922579233947,4.873497772216794,-0.3894508261816867,10.136446370615275,2.2420234730175537,7.504972071416034,-5.77216852894847,79.34776974986784,22.57228431913392,2.6314742991992377,12,-3.4299964904785156,-3.759998321533203,-9.93499755859375,-11.09499740600586,-0.6100006103515625,3,0.022452350900874718,-1.2533365885416667,71.98999786376953,-1.831677783401192,72.38999938964844,1.3463658101006313,73.44000244140625,0.022452350900874718
8769,2014-12-19,73.2300033569336,74.5,73.05000305175781,73.94999694824219,9320800.0,-0.015461063981573764,-1.6851939501402262,-0.39778705108750634,65.65371417372305,65.02368545881379,-2.1117900025896006,-4.038483209641157,-7.812023016193365,-9.541137581460958,31.822042272649497,1.4499969482421875,1.8405415718855522,3.4290035247802706,-1.9806295762715393,8.83863662583208,0.7241869742543656,6.133820075306176,-4.2302443925533595,48.895108550184304,-11.777936617639895,2.7048165505259045,12,-2.2800025939941406,-2.610004425048828,-8.487503051757812,-9.945003509521484,1.339996337890625,4,0.03222713195101301,1.0331478671387624,74.37999725341797,-1.2533365885416667,71.98999786376953,-1.831677783401192,72.38999938964844,0.03222713195101301
8770,2014-12-22,74.2699966430664,74.31999969482422,73.02999877929688,73.12999725341797,5466800.0,0.014201737518209967,1.0806374207838554,-1.5833465789278487,71.53496615487873,67.02016868661732,-2.376432716418421,-4.79838367905964,-8.670882114955532,-10.600733280030894,31.645364637844846,1.2900009155273438,2.161280776102572,4.134996795654303,-1.5191939130321401,9.789187504340745,1.3079014413110883,6.962092149997517,-4.901823253170079,92.4341023794167,24.299858495521107,2.8270953543432187,12,-2.654998779296875,-3.6499977111816406,-9.387496948242188,-10.984996795654297,-0.5199966430664062,0,0.02356267778508614,-1.6851939501402262,73.2300033569336,1.0331478671387624,74.37999725341797,-1.2533365885416667,71.98999786376953,0.02356267778508614
8771,2014-12-23,76.51000213623047,77.22000122070312,73.5999984741211,75.0999984741211,10249400.0,0.030160301526998667,1.55830417270997,1.2368459798423257,73.9381646222905,69.41680609784868,-3.7714473288149577,-6.689881170362554,-10.625842449742905,-12.875616886389658,31.976133695232196,3.6200027465820312,2.4807899471468033,5.93600234985351,-0.26856509922760097,12.14056979893462,2.8337186253129545,9.038286074394065,-6.795519186349011,87.67363157720455,14.303623377889252,3.1022837245405532,12,-2.9750022888183594,-4.850002288818359,-11.470001220703125,-13.22500228881836,-1.6200027465820312,1,-0.012024647401025046,1.0806374207838554,74.2699966430664,-1.6851939501402262,73.2300033569336,1.0331478671387624,74.37999725341797,-0.012024647401025046
8772,2014-12-24,76.66999816894531,77.9800033569336,76.63999938964844,77.16999816894531,3661800.0,0.002091177993041482,-3.78574931880109,-0.35460900807306883,73.43669528815796,69.39806348272072,-2.900839780752321,-6.484540430889538,-10.493057142521252,-13.095142876886143,32.269032906001605,1.470001220703125,2.9514630904676267,5.652998352050787,-0.9716069671599996,12.277603671261573,2.3406956924453937,8.96530101165618,-6.355073757398117,75.91903308687408,-0.45281274510531944,3.3123026596053924,12,-1.9499969482421875,-4.469997406005859,-11.514997482299805,-13.384998321533203,-1.8799972534179688,2,-0.010825640418377858,1.55830417270997,76.51000213623047,1.0806374207838554,74.2699966430664,-1.6851939501402262,73.2300033569336,-0.010825640418377858
8773,2014-12-26,76.45999908447266,77.16000366210938,76.37999725341797,76.9800033569336,2365800.0,-0.0027389994716044974,-1.2941097273645237,1.040008544921875,71.56973998043654,68.8974217531989,-2.402658826752372,-5.950335957899256,-9.995062337188472,-12.89875750394522,32.37613721375638,0.7800064086914062,3.451655286051306,5.043499374389654,-1.8908190211733142,11.977817769952622,1.57634017660817,8.510658572171138,-5.378566778386826,69.2928713777749,-4.565125923887592,3.4671591977814846,12,-1.7399978637695312,-4.239997863769531,-10.975000381469727,-12.950000762939453,-1.7900009155273438,4,-0.020010447261535225,-3.78574931880109,76.66999816894531,1.55830417270997,76.51000213623047,1.0806374207838554,74.2699966430664,-0.020010447261535225
8774,2014-12-29,76.79000091552734,77.2300033569336,75.94000244140625,76.11000061035156,3430200.0,0.004316006212478518,-1.5294218844666512,-1.3076821502978373,75.62219776900338,69.50564013408331,-2.652613807612525,-5.940672601214345,-10.009242669299084,-13.082357808758772,31.910587934126006,1.2900009155273438,4.067368925289458,4.964501190185544,-2.2327954208737992,12.161797801244887,1.3658528846558795,8.563149495715209,-5.01871150435673,75.95956887024956,-0.21649004368283897,3.5986483055296707,12,-2.0699996948242188,-4.569999694824219,-11.165002822875977,-13.28000259399414,-2.0,0,-0.03932809267424131,-1.2941097273645237,76.45999908447266,-3.78574931880109,76.66999816894531,1.55830417270997,76.51000213623047,-0.03932809267424131
8775,2014-12-30,76.05000305175781,76.9000015258789,76.0199966430664,76.54000091552734,2800700.0,-0.009636643507578091,-2.1999556116574883,-0.7205847703889867,71.24149838678986,70.18519359066853,-1.6801372707784736,-4.794361213555973,-8.951642075163804,-12.225280637458894,32.68228485887399,0.8800048828125,4.012939188005589,3.8105030059814453,-3.3570631332188015,10.978069145181692,0.22671993638131482,7.394286075581576,-3.657842246010901,55.936115214180205,-17.489813780955416,3.583783069600124,12,-1.3300018310546875,-3.8300018310546875,-10.387504577636719,-12.54000473022461,0.09999847412109375,1,-0.01946092435954727,-1.5294218844666512,76.79000091552734,-1.2941097273645237,76.45999908447266,-3.78574931880109,76.66999816894531,-0.01946092435954727
8776,2014-12-31,76.19999694824219,76.73999786376953,75.01000213623047,76.48999786376953,3083700.0,0.0019723062520102808,3.379730943436314,0.5918411833398209,73.30632339213763,71.4605672985156,-1.3777308001255477,-4.427063030334054,-8.77348537417491,-12.253420020922121,34.0872567437223,1.7299957275390625,3.775979483662084,3.487997055053711,-3.396192666098301,10.372186776205723,0.04590219447770494,6.930091915629717,-3.249051887376609,40.067148919554874,-33.80251446925883,3.4420948605760096,12,-0.9399948120117188,-3.9799957275390625,-10.419999122619629,-12.689998626708984,0.20000457763671875,2,-0.03215219220948673,-2.1999556116574883,76.05000305175781,-1.5294218844666512,76.79000091552734,-1.2941097273645237,76.45999908447266,-0.03215219220948673
8777,2015-01-02,76.0,77.19000244140625,75.08999633789062,76.11000061035156,3938500.0,-0.0026246319718100652,-1.1761631814049096,0.37931125200599825,61.85568257790497,70.90655359392473,-0.6136254420702869,-3.739912752300313,-8.284417200307075,-11.952092077543142,35.62724704867966,2.100006103515625,3.6885698645280627,2.856999969482416,-3.692854086572524,9.406854025537356,-0.41792705854504675,6.131926997509879,-2.5461491095276187,44.59447384699979,-24.89708883826833,3.274927028027469,1,-0.4949989318847656,-3.779998779296875,-10.172501564025879,-12.490001678466797,0.69000244140625,4,-0.014605271188836366,3.379730943436314,76.19999694824219,-2.1999556116574883,76.05000305175781,-1.5294218844666512,76.79000091552734,-0.014605271188836366
8778,2015-01-05,74.5,75.9000015258789,74.2699966430664,75.08000183105469,4767900.0,-0.019736842105263164,-2.1345990199242935,5.272714662227771,50.0,69.16725201906661,1.0115638211676838,-1.8130617729832466,-6.505204211809712,-10.36116916300007,36.87295047034517,1.7300033569335938,3.7260970575246404,1.0270000457763615,-5.059260760227247,7.11326085177997,-2.0161303572254496,4.070130448778173,-0.5935338628815003,7.770366055457324,-56.398012431777026,3.0431304030018045,1,1.0050010681152344,-2.279998779296875,-8.672501564025879,-10.990001678466797,5.029998779296875,0,0.0038926297386221442,-1.1761631814049096,76.0,3.379730943436314,76.19999694824219,-2.1999556116574883,76.05000305175781,0.0038926297386221442
8779,2015-01-06,74.69000244140625,76.0,73.94000244140625,75.97000122070312,4881600.0,0.0025503683410235123,2.074631624496117,2.2068874799400175,55.319155843734215,67.36549531782833,1.1738885927094174,-1.6057508223316148,-6.426404657965264,-10.46285125529711,37.61543984749732,2.05999755859375,3.886140190666424,0.9125022888183594,-4.741238988684344,6.566243566321063,-1.9143683499329995,3.7393729275697183,3.2900009155273438,23.076923076923077,-37.508868277507815,2.826870638751353,1,1.0999984741210938,-2.470001220703125,-8.562503814697266,-11.180004119873047,5.269996643066406,1,-0.00026783065747826296,-2.1345990199242935,74.5,-1.1761631814049096,76.0,3.379730943436314,76.19999694824219,-0.00026783065747826296
8780,2015-01-07,76.5999984741211,76.69000244140625,74.95999908447266,75.05000305175781,5672100.0,0.025572311825979854,1.0,-1.2109350785589967,66.69312657496452,66.56049109034767,-0.4144197314167286,-2.9693998422445986,-8.058560313077038,-12.269330317595575,38.48396941039987,2.0,3.790710209168168,2.3789985656738253,-2.63242403241712,7.3904211637647705,-0.12671273337164735,4.884709864719298,1.2992048645019594,81.84603177584134,20.43137405184804,2.505711299045471,1,-0.6399955749511719,-4.379997253417969,-9.992497444152832,-12.71999740600586,2.1300048828125,2,-0.023629211418395135,2.074631624496117,74.69000244140625,-2.1345990199242935,74.5,-1.1761631814049096,76.0,-0.023629211418395135
8781,2015-01-08,77.55000305175781,77.94000244140625,76.86000061035156,77.30000305175781,4083900.0,0.012402148780168432,1.0970934194542383,0.16129079892302164,71.12467063403491,66.30359946211178,-1.3425718208584811,-3.3873992538428155,-8.728786324399465,-13.101259195451973,40.482215046373334,1.3400039672851562,3.8385425348583198,2.881002807617193,-1.5829621014611348,7.344967716695521,0.6490203530780292,5.112985262156357,-3.6100006103515625,90.25001525878906,25.102301989108483,2.231982454539161,1,-1.6100006103515625,-5.3300018310546875,-10.862502098083496,-13.670001983642578,0.4499969482421875,3,-0.018052888082345064,1.0,76.5999984741211,2.074631624496117,74.69000244140625,-2.1345990199242935,74.5,-0.018052888082345064
8782,2015-01-09,75.66999816894531,77.54000091552734,75.61000061035156,77.30999755859375,3704100.0,-0.024242486251841444,-1.1931890101696678,-6.55999755859375,55.098823383245104,64.4734976179794,0.4254011160868032,-0.9645835716175952,-6.604100646671455,-11.118021504431752,41.920136959037954,1.94000244140625,3.649660782163963,0.6249980926513672,-2.6301291326485767,3.880125317951311,-1.0025655199985977,2.252561705301332,-1.6499957275390642,43.24989318847656,-19.27123172820633,1.6275636126499713,1,0.2700042724609375,-3.2999954223632812,-8.81999683380127,-11.789997100830078,2.1200027465820312,4,0.009647196704085426,1.0970934194542383,77.55000305175781,1.0,76.5999984741211,2.074631624496117,74.69000244140625,0.009647196704085426
8783,2015-01-12,75.69999694824219,76.19000244140625,74.83999633789062,75.80000305175781,2910700.0,0.00039644218346479576,2.0681786655569425,0.060979354106383575,60.711168634893156,62.81671660307827,0.3087244370378386,-0.8250209896396257,-6.355978297747598,-11.044842395359211,41.27500091910429,1.350006103515625,3.1851123916445943,0.5204971313476534,-2.600106846393274,3.6411011090885808,-1.0398048575228103,2.080799120218117,-1.6015945068359372,43.99986267089844,-19.408567322919453,1.560301988870466,1,0.2400054931640625,-3.3299942016601562,-8.829996109008789,-11.819995880126953,1.4000015258789062,0,0.013078012325957511,-1.1931890101696678,75.66999816894531,1.0970934194542383,77.55000305175781,1.0,76.5999984741211,0.013078012325957511
8784,2015-01-13,75.26000213623047,76.29000091552734,74.11000061035156,75.19999694824219,5173200.0,-0.00581234913803963,1.0566013970410943,-0.6000152578577967,54.52884792575261,60.95975544074079,0.5686666662093955,-0.342741919334145,-5.6414317216930385,-10.500785664371847,39.730757971389565,2.1800003051757812,2.696467204451565,0.04250221252441122,-3.0617286556158234,3.146733080664646,-1.509613221545706,1.5946176465945285,2.6800003051757812,30.02613514579507,-28.483422375074074,1.5521154340701155,1,0.6800003051757812,-2.8899993896484375,-8.39000129699707,-11.380001068115234,1.8699951171875,1,0.05673660007791592,2.0681786655569425,75.69999694824219,-1.1931890101696678,75.66999816894531,1.0970934194542383,77.55000305175781,0.05673660007791592
8785,2015-01-14,74.98999786376953,75.41999816894531,74.26000213623047,74.94000244140625,3263200.0,-0.003587619782048246,1.5494529448752883,0.8331849968213605,41.51782521176699,57.427700087366276,0.7515278439287982,0.052004337316930105,-5.134972345256472,-10.112383624268716,38.103062215916694,1.1599960327148438,2.248770238041402,-0.3050018310546818,-3.2977762766370233,2.6877726145276597,-1.8013890538458526,1.191385391736489,2.8734045410156313,22.976418608542527,-30.528633600358067,1.4963872227911683,1,0.9500045776367188,-2.6199951171875,-8.119997024536133,-11.109996795654297,3.5999984741210938,2,0.06627552156664773,1.0566013970410943,75.26000213623047,2.0681786655569425,75.69999694824219,-1.1931890101696678,75.66999816894531,0.06627552156664773
8786,2015-01-15,74.77999877929688,76.0999984741211,74.61000061035156,75.91999816894531,3574500.0,-0.00280036125423222,-1.0135164393306733,-22.8020753853197,39.5116507106942,54.94502987989842,0.8257543764577804,0.47456812991057973,-4.710584061401704,-9.783686558780374,37.068297038372094,1.4899978637695312,1.6690747595196456,-0.6345008850097713,-3.3132639147805776,2.044262144761035,-1.9738823998951744,0.7048806298756318,3.0083355895996107,19.533472575331924,-29.850150807545052,1.3393815148854002,1,1.160003662109375,-2.4099960327148438,-7.612497329711914,-10.89999771118164,5.6100006103515625,3,0.05282167213314115,1.5494529448752883,74.98999786376953,1.0566013970410943,75.26000213623047,2.0681786655569425,75.69999694824219,0.05282167213314115
8787,2015-01-16,76.02999877929688,76.12000274658203,74.4000015258789,74.47000122070312,4881900.0,0.01671569965772801,-1.0235344804372997,-1.3684196436936997,47.86069402470103,54.7073292159763,-0.46884707062982045,-0.4819566339745478,-5.735631194339405,-10.902363411530473,36.67053706808828,1.720001220703125,1.2485415252217535,0.41349906921387003,-1.7347173373462397,2.5617154757739797,-0.6606091340661777,1.4876072724939178,1.684768914428716,88.07329817279526,39.50579828046819,1.0741082032800542,1,-0.089996337890625,-2.9949989318847656,-8.722497940063477,-12.14999771118164,3.9800033569335938,4,0.025910841146028707,-1.0135164393306733,74.77999877929688,1.5494529448752883,74.98999786376953,1.0566013970410943,75.26000213623047,0.025910841146028707
8788,2015-01-20,76.05000305175781,76.48999786376953,75.30999755859375,76.08000183105469,2744500.0,0.0002631102562424825,1.7765012117404182,-0.019230016823819397,46.20124216596521,53.694227696224196,-0.27475476587513015,-0.39045202328151163,-5.539352221322147,-10.791830385420553,35.86366649299999,1.1800003051757812,0.760400490791767,0.35000305175780966,-1.7244024340721609,2.42440853758778,-0.6871996911571756,1.387205794672795,1.592669300300301,81.51280169000901,34.906145905918834,1.0372027429149822,1,-0.02500152587890625,-2.1350021362304688,-8.585000991821289,-12.170001983642578,5.599998474121094,1,0.022879655410208644,-1.0235344804372997,76.02999877929688,-1.0135164393306733,74.77999877929688,1.5494529448752883,74.98999786376953,0.022879655410208644
8789,2015-01-21,75.58999633789062,76.44999694824219,75.05999755859375,75.5199966430664,2549400.0,-0.0060487402420499325,-1.8080856343585514,-2.3334181078331637,47.56867659938933,51.569288810049166,0.36469303606148173,0.2692282491452431,-4.8958637612088864,-10.196249165292642,34.904668690773974,1.3899993896484375,0.5729164746848312,-0.22800331115722372,-1.9492476660358307,1.4932410437213832,-1.08862548859652,0.6326188662820726,1.9820225793333606,59.64110985664922,13.627378806895834,0.8606221774393017,1,0.43500518798828125,-0.8699951171875,-6.189994812011719,-9.889995574951172,7.4900054931640625,2,0.019976216554908888,1.7765012117404182,76.05000305175781,-1.0235344804372997,76.02999877929688,-1.0135164393306733,74.77999877929688,0.019976216554908888
8790,2015-01-22,76.0199966430664,76.20999908447266,75.12999725341797,75.97000122070312,3560200.0,0.005688587458764438,4.023260765422899,0.7142234332425068,49.07597503765736,49.119433743784995,-0.17459297506131577,-0.02418418752552043,-5.142306813363305,-10.485840164304847,33.91120185297166,1.0800018310546875,0.695000645148383,0.11449699401855185,-1.445806930004082,1.6748009180411856,-0.665654967992765,0.8946489560298687,1.4827819080201294,77.5118639118055,29.47584755359962,0.7801519620113168,1,-0.19499588012695312,-1.2999954223632812,-5.4499969482421875,-9.189996719360352,7.600006103515625,3,0.014601429352375517,-1.8080856343585514,75.58999633789062,1.7765012117404182,76.05000305175781,-1.0235344804372997,76.02999877929688,0.014601429352375517
8791,2015-01-23,75.58999633789062,75.94999694824219,75.19999694824219,75.94999694824219,3265500.0,-0.005656410473085738,3.1666596024244478,-7.200671448191668,47.94381652752163,48.32443298203794,-0.0579521489924133,0.35137267500745395,-4.557685975179993,-9.91730386600915,31.942532689714543,0.8199996948242188,0.7264583843223278,-0.26950302124024006,-1.8088742627858636,1.2698682203053835,-1.039188642013059,0.5001825995325788,1.8449266543812115,56.937650580419074,8.116568027921225,0.7696856207728139,1,-0.2899971008300781,-0.8699951171875,-4.804996490478516,-8.75999641418457,7.620002746582031,4,0.03968779131288569,4.023260765422899,76.0199966430664,-1.8080856343585514,75.58999633789062,1.7765012117404182,76.05000305175781,0.03968779131288569
8792,2015-01-26,75.83999633789062,76.0999984741211,75.37999725341797,75.76000213623047,2650400.0,0.003307315942740585,1.4000101725519118,-0.22220573899037852,57.68345071962902,47.98801988034193,-0.3143603211433259,0.03794840669323207,-4.637945901334604,-10.01776441036337,29.70315520956801,0.720001220703125,0.4336075884928192,0.021997070312494316,-1.4693767249594458,1.5133708655844345,-0.7236898273234829,0.7676839679484715,1.5284282067428023,54.54535754109469,0.5096741228172803,0.7456868976359735,1,-0.5399971008300781,-1.1199951171875,-5.054996490478516,-8.699996948242188,7.180000305175781,0,0.05999476887480504,3.1666596024244478,75.58999633789062,4.023260765422899,76.0199966430664,-1.8080856343585514,75.58999633789062,0.05999476887480504
8793,2015-01-27,74.93000030517578,75.81999969482422,74.79000091552734,75.11000061035156,2795700.0,-0.011998893415824163,-3.4782644751463687,-2.2501669051025273,51.27117376978165,47.62605608523404,0.5307381081172053,0.8721597384520123,-3.5633501590001515,-8.965355497974073,27.38508444025298,1.0499954223632812,-0.06161263434800901,-0.8114990234375057,-2.3210659614011036,0.6980679145260922,-1.5662824924193046,-0.05671555445570675,2.373255760772011,8.433718327595955,-47.47250090769782,0.7547834689817974,1,0.44499969482421875,0.3300018310546875,-4.145000457763672,-7.790000915527344,8.269996643066406,1,0.06779663433023875,1.4000101725519118,75.83999633789062,3.1666596024244478,75.58999633789062,4.023260765422899,76.0199966430664,0.06779663433023875
8794,2015-01-28,73.7699966430664,75.55000305175781,73.58999633789062,75.55000305175781,4027700.0,-0.015481164518682755,1.2022468057383127,9.888907726868139,33.71693862607967,46.75929090904656,1.6284012437554907,1.891278484419331,-2.2333581313803847,-7.704004896242381,25.02997499324296,1.9600067138671875,-0.2025535968500236,-1.820502471923831,-3.4847209284207423,-0.1562840154269196,-2.6526117001722866,-0.9883932436753753,3.469394313769456,6.870233453403958,-43.86469143623498,0.8321092282484576,1,1.2700004577636719,1.7350044250488281,-2.984996795654297,-6.629997253417969,8.580001831054688,2,0.10681856095154285,-3.4782644751463687,74.93000030517578,1.4000101725519118,75.83999633789062,3.1666596024244478,75.58999633789062,0.10681856095154285
8795,2015-01-29,74.56999969482422,74.58000183105469,73.16000366210938,74.4000015258789,3930900.0,0.01084455860325706,13.947157083199485,-0.09550424544273903,32.5527065985204,45.98607489658281,0.8521710537481795,1.0273868849614587,-2.849604822134637,-8.42077121390831,22.653103775003324,1.4199981689453125,-0.41119809977929833,-0.9464992523193416,-2.655698159090761,0.7626996544520779,-1.8010987057050585,-0.09189979893362477,2.5234154772538346,47.95913336153273,2.1307882673505247,0.8545994533857131,1,0.2550010681152344,0.9350013732910156,-3.7849998474121094,-7.430000305175781,8.930000305175781,3,0.11412098928600556,1.2022468057383127,73.7699966430664,-3.4782644751463687,74.93000030517578,1.4000101725519118,75.83999633789062,0.11412098928600556
8796,2015-01-30,73.75,74.48999786376953,73.43000030517578,73.5199966430664,6716400.0,-0.010996375193510044,-4.170769831965612,1.352975495915986,37.16580649109565,44.79775405951555,1.688236615394004,1.743835233184555,-1.8393382548318584,-7.5056505034148415,21.002721122735853,1.1399993896484375,-0.5252475515619608,-1.6439990997314453,-3.492451598971627,0.2044533995087363,-2.568225349351536,-0.7197728501113545,3.1074104814799313,20.067938061663263,-25.008954813367474,0.9242262496200901,1,1.0750007629394531,1.8200035095214844,-2.6325016021728516,-6.6100006103515625,8.970001220703125,4,0.13383054571636643,13.947157083199485,74.56999969482422,1.2022468057383127,73.7699966430664,-3.4782644751463687,74.93000030517578,0.13383054571636643
8797,2015-02-02,74.88999938964844,74.9800033569336,73.0,73.05999755859375,4247400.0,0.015457618842690701,-1.0307758519503893,7.9564135734898995,45.28523594248208,44.69597559023964,0.41294840103883246,0.544321220112522,-2.820580072523569,-8.537345671530119,18.977973443359808,1.9800033569335938,-0.43797073265088216,-0.4484996795654297,-2.2869694436062105,1.389970084475351,-1.36773456158582,0.4707352024549607,1.7455666826692635,67.02126220500347,20.907260804809233,0.9192348820203922,2,-0.16500091552734375,0.6000022888183594,-2.292499542236328,-6.709999084472656,7.620002746582031,0,0.11109627136643074,-4.170769831965612,73.75,13.947157083199485,74.56999969482422,1.2022468057383127,73.7699966430664,0.11109627136643074
8798,2015-02-03,74.79000091552734,75.23999786376953,74.30999755859375,75.12000274658203,2896200.0,-0.0013352713971969132,2.2632043903091956,-0.1803286889961728,47.151513021734026,44.64962408161127,0.3524874106832243,0.7032139472269705,-2.5510086497536406,-8.339861597251272,17.57545620040983,0.9300003051757812,-0.3083218622216606,-0.5629981994628963,-2.3780479802569516,1.252051581331159,-1.470523089859924,0.34452669093413135,1.5547198710049344,70.19603032605899,21.136282303439124,0.9075248903970257,2,-0.18500137329101562,0.6800003051757812,-1.3299999237060547,-6.229999542236328,9.459999084472656,1,0.11004139091848053,-1.0307758519503893,74.88999938964844,-4.170769831965612,73.75,13.947157083199485,74.56999969482422,0.11004139091848053
8799,2015-02-04,74.66999816894531,75.54000091552734,74.20999908447266,75.25,3381700.0,-0.0016045292835009661,1.293099365973008,1.7575715540759236,48.02469659079671,44.532815365293416,0.3668417488066922,0.8660436928701358,-2.244823957994214,-8.12399740835373,16.4352961997109,1.3300018310546875,-0.36618451146726727,-0.6820007324218693,-2.498610229124978,1.1346087642812392,-1.5903054807734236,0.22630401592968497,1.407144954664389,65.74793570885761,12.835743512854378,0.9083047483515515,2,-0.11999893188476562,0.8000030517578125,-1.1999969482421875,-6.109996795654297,9.050003051757812,2,0.11423595806172715,2.2632043903091956,74.79000091552734,-1.0307758519503893,74.88999938964844,-4.170769831965612,73.75,0.11423595806172715
8800,2015-02-05,74.79000091552734,75.0999984741211,74.4800033569336,74.94000244140625,4072500.0,0.001607107935244878,1.6383130691687093,0.25862250401199655,50.06243517171815,44.768217436870806,0.06036362844264431,0.6361010405869081,-2.181471128884624,-8.136568083054314,14.931452072056741,0.6199951171875,-0.41245393539485065,-0.47149810791015057,-2.204755889088318,1.261759673268017,-1.3381269984992343,0.3951307826789332,1.0409707581935805,70.4724515879047,12.787093690477192,0.8666288905890865,2,-0.24000167846679688,0.6800003051757812,-1.3199996948242188,-6.229999542236328,11.979995727539062,3,0.10108299861010162,1.293099365973008,74.66999816894531,2.2632043903091956,74.79000091552734,-1.0307758519503893,74.88999938964844,0.10108299861010162
8801,2015-02-06,76.1500015258789,76.75,74.43000030517578,74.80999755859375,4493300.0,0.018184257169452822,-1.209525124341056,-8.933268907990438,50.738931530094234,43.99660419358917,-1.3542614766999748,-0.8792410808467537,-3.3430459780903448,-9.378540922201125,13.25134270481018,2.3199996948242188,-0.41389848652588057,0.9585025787353487,-0.4722905646978006,2.389295722168498,0.24310600701876695,1.6738991504519305,-3.1500015258789062,84.00004069010417,28.912734156736185,0.7153965717165782,2,-1.2750015258789062,-0.6800003051757812,-2.6800003051757812,-7.5149993896484375,10.110000610351562,4,0.09652000429209795,1.6383130691687093,74.79000091552734,1.293099365973008,74.66999816894531,2.2632043903091956,74.79000091552734,0.09652000429209795
8802,2015-02-09,76.4000015258789,76.47000122070312,75.62000274658203,75.63999938964844,3154300.0,0.00328299402482668,-1.1250083446980172,0.5671640941259529,52.09579579936279,44.08822886354263,-1.6946851584348082,-1.12966546831629,-3.3902029325126932,-9.52255091953576,12.431799098737978,0.8499984741210938,-0.4623097224038588,1.1720024108886662,-0.34484505215269223,2.6888498739300246,0.413578679367987,1.9304261424093454,-3.3250015258789034,86.22053748163991,33.05171539096936,0.7584237315206798,2,-1.5250015258789062,-0.9300003051757812,-2.6599998474121094,-7.530000686645508,10.779998779296875,0,0.08272250744240428,-1.209525124341056,76.1500015258789,1.6383130691687093,74.79000091552734,1.293099365973008,74.66999816894531,0.08272250744240428
8803,2015-02-10,76.69000244140625,76.7300033569336,75.63999938964844,76.30999755859375,4233400.0,0.0037958234258557155,3.7390785152751516,0.5000050193243989,56.723747166960464,46.6445409236405,-1.9095887401500136,-1.4142016471146235,-3.4910859282839795,-9.705236505602016,12.162730736811438,1.0900039672851562,-0.4602286074175339,1.4125030517578097,-0.22871541743374735,3.0537215209493667,0.5918938171620312,2.233112286353588,-3.5415024414062515,97.63789224535402,43.41697992247997,0.82060923459578,2,-1.81500244140625,-1.220001220703125,-2.8275012969970703,-7.725000381469727,10.669998168945312,1,0.0758899401427311,-1.1250083446980172,76.4000015258789,-1.209525124341056,76.1500015258789,1.6383130691687093,74.79000091552734,0.0758899401427311
8804,2015-02-11,79.52999877929688,79.94000244140625,76.70999908447266,76.80000305175781,7647900.0,0.03703215865797471,-1.2199307849614598,7.184106970767748,66.5722418380278,50.424489283585764,-4.298653785076581,-4.129626504966012,-6.109577428296745,-12.411531667837977,12.92220143354382,3.25,-0.5155140487217977,4.038999557495117,1.5272841805311401,6.550714934459094,2.7831418690131215,5.294857245977113,-6.309468779296878,92.55892008800801,39.57875058063707,1.2558576884819896,2,-3.05999755859375,-3.05999755859375,-5.667497634887695,-10.564996719360352,8.700004577636719,2,0.059348689716462344,3.7390785152751516,76.69000244140625,-1.1250083446980172,76.4000015258789,-1.209525124341056,76.1500015258789,0.059348689716462344
8805,2015-02-12,79.95999908447266,80.62000274658203,78.94000244140625,79.16999816894531,5921900.0,0.005406768663093642,-1.6880168946343668,0.2893780776131416,70.63267757066913,54.14303051464948,-4.340084002433954,-4.393450227249161,-6.281429322941818,-12.699182873384842,13.812005540574962,1.6800003051757812,-0.41438515270056087,4.220499801635739,1.026679981856148,7.414319621415331,2.6235898917459366,5.817409711525542,-6.470690186816412,89.33758640070205,35.33544519267995,1.5969099098897959,2,-3.1499977111816406,-3.1499977111816406,-5.954998016357422,-10.394996643066406,7.959999084472656,3,0.047023539010527804,-1.2199307849614598,79.52999877929688,3.7390785152751516,76.69000244140625,-1.1250083446980172,76.4000015258789,0.047023539010527804
8806,2015-02-13,78.7300033569336,79.88999938964844,78.56999969482422,79.6500015258789,3293800.0,-0.015382638089323275,-1.129022334338276,-1.1645532946391495,62.48922685942593,56.05458506097658,-2.6031332820431317,-3.006502016751284,-4.769372810383302,-11.293266023045334,14.282069845882209,1.3899993896484375,-0.04023172397485553,2.793003845214841,-0.631202571906428,6.21721026233611,1.0809006366542064,4.505107053775475,-4.8128528283418035,62.20001220703125,7.925100145165089,1.7121032085606311,2,-1.31500244140625,-1.9200019836425781,-4.64000129699707,-8.945001602172852,9.269996643066406,4,0.10212108399998865,-1.6880168946343668,79.95999908447266,-1.2199307849614598,79.52999877929688,3.7390785152751516,76.69000244140625,0.10212108399998865
8807,2015-02-17,78.0,78.5,77.87000274658203,78.37999725341797,3100400.0,-0.009272238356500817,1.0322402018088968,0.4130413149121789,63.47672433252886,57.86849742884267,-1.5484156024856048,-2.235983892148596,-3.7802856905986175,-10.400658157239036,14.70642791709318,0.8600006103515625,0.2966590384238259,1.9645004272460938,-1.582119236867257,5.5111200913594445,0.19119059518941128,3.737810259302776,-3.6806783383287893,47.38953854450247,-12.160014250347004,1.7733098320566776,2,-0.5849990844726562,-1.1899986267089844,-3.9199981689453125,-8.214998245239258,7.879997253417969,1,0.10589746328500604,-1.129022334338276,78.7300033569336,-1.6880168946343668,79.95999908447266,-1.2199307849614598,79.52999877929688,0.10589746328500604
8808,2015-02-18,77.79000091552734,77.93000030517578,77.04000091552734,77.58999633789062,3153200.0,-0.0026922959547776015,2.7083048557577682,-0.5263316401309053,69.25288952288525,60.22718553240807,-0.9701342443411676,-1.9910256809652083,-3.325065161746082,-10.034331139372284,14.714949184509397,0.9599990844726562,0.6555798123680745,1.667501449584961,-1.9649433536760057,5.299946252845928,-0.14872095204552238,3.4837238512154443,-3.092638388761486,27.621504335677432,-36.99744771903826,1.8162224016304798,2,-0.2649993896484375,-0.9799995422363281,-3.634998321533203,-7.69999885559082,6.650001525878906,2,0.12070959350990496,1.0322402018088968,78.0,-1.129022334338276,78.7300033569336,-1.6880168946343668,79.95999908447266,0.12070959350990496
8809,2015-02-19,77.0999984741211,78.33000183105469,77.0199966430664,77.79000091552734,2459400.0,-0.008870065989014853,-2.0823430151150686,-3.4499332443257678,62.24587769041355,61.58090136781867,0.11266052845360264,-1.2459793763365496,-2.4153696760337766,-9.173979879358996,14.982280526540425,1.3100051879882812,0.8719624373218409,0.9019989013671932,-2.746578379784225,4.550576182518611,-0.922289739208523,2.7262875419429093,-2.0472775341662697,2.222269317170347,-61.8394424957896,1.8242886405757108,2,0.4250030517578125,-0.2899971008300781,-2.944995880126953,-6.969997406005859,8.19000244140625,3,0.13307396030201324,2.7083048557577682,77.79000091552734,1.0322402018088968,78.0,-1.129022334338276,78.7300033569336,0.13307396030201324
8810,2015-02-20,77.12999725341797,77.22000122070312,76.36000061035156,77.08999633789062,3391100.0,0.0003890892333409113,6.817872871657939,-0.05797213622291022,67.71486860088594,63.46711659790664,0.5023213938078896,-1.2527869379540846,-2.192750393984653,-9.026776145727709,15.075614564956288,0.8600006103515625,1.0980398590732392,0.8764976501464901,-2.794380099601483,4.547375399894463,-0.9589412247274964,2.7119365250204766,-1.7432394050655091,21.812943607300014,-45.83855071496329,1.8354388748739838,2,0.9900054931640625,-0.3199958801269531,-2.974994659423828,-6.999996185302734,8.860000610351562,4,0.14391295862549414,-2.0823430151150686,77.0999984741211,2.7083048557577682,77.79000091552734,1.0322402018088968,78.0,0.14391295862549414
8811,2015-02-23,78.58999633789062,78.87000274658203,77.27999877929688,77.37000274658203,6041300.0,0.018929069576856028,-1.2714317633146413,30.49914171275987,68.7626608478996,65.3189904921885,-0.6427589775945393,-2.610343452501013,-3.4056820488706734,-10.290022923415165,15.452485344839594,1.7400054931640625,1.3868843027387925,2.1864967346191406,-1.6131393092336452,5.9861327784719265,0.2866787126927477,4.0863147565455336,-2.88924379564439,88.84437568200954,20.24099832351652,1.8998180219263932,2,-0.4599952697753906,-1.7799949645996094,-4.434993743896484,-8.45999526977539,6.090003967285156,0,0.11871742290127085,6.817872871657939,77.12999725341797,-2.0823430151150686,77.0999984741211,2.7083048557577682,77.79000091552734,0.11871742290127085
8812,2015-02-24,80.38999938964844,80.79000091552734,78.23999786376953,78.33000183105469,6366200.0,0.02290371721127027,-1.2767828557026177,1.6885314589104918,74.22143581708733,67.26317811998038,-2.0308231129589416,-4.270968761781717,-4.9184229650987845,-11.875540142769765,16.017960448342915,2.5500030517578125,1.7254791647708316,3.7589996337890597,-0.4240835917360073,7.942082859314127,1.6674580210265333,5.850541246551586,-4.394091835142049,90.97062080534023,21.63641348130608,2.0915416127625335,2,-1.8149986267089844,-3.4949989318847656,-6.234996795654297,-9.664997100830078,3.8700027465820312,1,0.09466352367371056,-1.2714317633146413,78.58999633789062,6.817872871657939,77.12999725341797,-2.0823430151150686,77.0999984741211,0.09466352367371056
8813,2015-02-25,80.01000213623047,80.41000366210938,79.63999938964844,80.25,3085000.0,-0.004726921959236852,1.7499897821555566,-0.11650395543835738,72.58884985260809,67.93169012160041,-1.2631967089936325,-3.679528265188793,-4.406332770706456,-11.2774167830095,17.121294152137978,0.7700042724609375,1.9798660532034233,3.125002288818365,-1.2363185411857245,7.486323118822455,0.9443418738163274,5.305662703820403,-3.6305671128423995,82.39280529200947,12.084260885007595,2.1806604150020443,2,-1.4350013732910156,-3.115001678466797,-5.522500991821289,-9.005001068115234,5.959999084472656,2,0.0733657662849807,-1.2767828557026177,80.38999938964844,-1.2714317633146413,78.58999633789062,6.817872871657939,77.12999725341797,0.0733657662849807
8814,2015-02-26,81.6500015258789,81.83000183105469,79.63999938964844,79.9000015258789,6623600.0,0.020497429644559473,1.075831097547747,-7.291731570079792,75.71215327423506,68.49607631088551,-2.872972492257645,-4.952843203289163,-5.940493246463518,-12.69903539621933,19.268684676361293,2.19000244140625,2.271270353389923,4.371001434326175,-0.22298981857275635,8.964992687225106,2.0740058078767163,6.667997060775633,-4.9177212311197,96.70931873845828,25.330062267541592,2.2969956264494638,2,-2.5550003051757812,-4.2350006103515625,-6.680000305175781,-10.329998016357422,6.3600006103515625,3,0.034170249398501884,1.7499897821555566,80.01000213623047,-1.2767828557026177,80.38999938964844,-1.2714317633146413,78.58999633789062,0.034170249398501884
8815,2015-02-27,83.08000183105469,83.7699966430664,81.06999969482422,81.27999877929688,8902500.0,0.017513781732417355,-1.4324283455907623,1.0285731724330358,75.83893495668994,69.9793772105815,-4.262059066318415,-6.021322766454588,-7.211683622475988,-13.916249352488322,21.4240628349938,2.6999969482421875,2.563884607117984,5.37550163269043,0.28806570597782866,10.46293755940303,2.831783669334129,7.91921959604673,-5.837949382665926,89.36833529848106,18.77646539296846,2.5437179633563005,2,-3.015003204345703,-4.695003509521484,-7.707500457763672,-11.529998779296875,4.1999969482421875,4,0.026600855028466874,1.075831097547747,81.6500015258789,1.7499897821555566,80.01000213623047,-1.2767828557026177,80.38999938964844,0.026600855028466874
8816,2015-03-02,83.62000274658203,84.05000305175781,82.5999984741211,83.23999786376953,6659700.0,0.006499770144750894,1.3387067003014828,0.21111346585851737,76.35037528832993,71.40978287233719,-4.50971177545712,-6.0965478261414034,-7.549475518771715,-14.236247550295829,23.721429161085734,1.4500045776367188,2.5291837391762044,5.422002410888666,0.04321813554675202,10.80078668623058,2.732610273217716,8.111394548559616,-5.594596994831946,92.59896865385298,22.993264957887533,2.689392137670955,3,-3.4150009155273438,-5.095001220703125,-8.347501754760742,-11.860000610351562,4.05999755859375,0,0.02834244247001494,-1.4324283455907623,83.08000183105469,1.075831097547747,81.6500015258789,1.7499897821555566,80.01000213623047,0.02834244247001494
8817,2015-03-03,83.20999908447266,83.43000030517578,82.58000183105469,83.43000030517578,5729900.0,-0.004903176855326485,6.727215980024969,-0.5789431416639897,73.58898982287327,71.89157179455808,-3.668759237685947,-5.3031675864119165,-6.924962786238098,-13.59345839832514,26.469025573044703,1.0400009155273438,2.402186221047458,4.595998764038086,-0.9885647874104961,10.180562315486668,1.803716988313795,7.388280539762377,-4.341149710721496,80.9523068086667,14.27729318374341,2.7922817757242946,3,-3.0049972534179688,-4.68499755859375,-8.19999885559082,-11.169998168945312,9.41000366210939,1,0.017666160760449134,1.3387067003014828,83.62000274658203,-1.4324283455907623,83.08000183105469,1.075831097547747,81.6500015258789,0.017666160760449134
8818,2015-03-04,83.0199966430664,83.26000213623047,82.30000305175781,82.79000091552734,3890500.0,-0.0022834087669363345,1.704197201865423,-1.0454293244555417,65.62218465584071,72.26671701293887,-2.971331076628772,-4.706274128989264,-6.595285018779805,-13.195278801591087,29.08034322950237,0.9599990844726562,2.4620051079039484,3.9944965362548857,-1.616453349522459,9.60544642203223,1.1890215933662205,6.799971479143551,-3.4257857543943118,76.64386500307944,12.695937149075355,2.805474942888671,3,-2.8149948120117188,-4.4949951171875,-8.00999641418457,-10.979995727539062,9.0,2,0.014936226732160662,6.727215980024969,83.20999908447266,1.3387067003014828,83.62000274658203,-1.4324283455907623,83.08000183105469,0.014936226732160662
8819,2015-03-05,83.19999694824219,83.5999984741211,82.88999938964844,83.44999694824219,3223600.0,0.002168156016070011,1.581800527118879,-1.086976713328468,64.8351471766714,71.94674796580394,-2.4530106476141498,-4.442217219114369,-6.593565163482964,-13.165378848669775,31.63906799203369,0.7099990844726562,2.5904944341165645,3.7479969024658146,-1.7648796269918847,9.260873431923514,0.9915586377369721,6.504435167194657,-2.9819751567380877,71.476337382711,10.296370994596444,2.756438264728847,3,-2.5349960327148438,-4.674995422363281,-7.882495880126953,-11.159996032714844,8.510002136230469,3,0.03329332180365485,1.704197201865423,83.0199966430664,6.727215980024969,83.20999908447266,1.3387067003014828,83.62000274658203,0.03329332180365485
8820,2015-03-06,82.3499984741211,83.55000305175781,82.05999755859375,82.58000183105469,4714800.0,-0.010216328188688117,-2.6790023453173712,0.920013427734375,67.17263843648209,71.77007880897975,-0.8769016360122919,-3.1587537706998745,-5.601504130870055,-12.131284600377839,34.08188743276746,1.4900054931640625,2.6810805282991907,2.519998550415039,-2.6744836857541117,7.71448078658419,-0.0772425676695434,5.1172396684996215,-1.5954993061814804,14.572870101290475,-44.558106331801696,2.5972411180845785,3,-1.2049980163574219,-3.8249969482421875,-7.0774993896484375,-10.30999755859375,9.6300048828125,4,0.0687310718516656,1.581800527118879,83.19999694824219,1.704197201865423,83.0199966430664,6.727215980024969,83.20999908447266,0.0687310718516656
8821,2015-03-09,83.5,83.55000305175781,82.12000274658203,82.19000244140625,3257500.0,0.01396480324453564,1.0283639590502782,-5.695558430357913,75.09122550555149,71.866722107698,-1.404916550337603,-3.931445914715468,-6.6653640781916295,-13.05190968186588,35.49710952465338,1.4300003051757812,2.9778787743617983,3.3025001525878963,-1.8354485586642681,8.44044886384006,0.7335257969618141,5.8714745082139785,-2.2841302883258408,93.50659644985659,31.53173830000746,2.568974355626079,3,-1.654998779296875,-4.974998474121094,-8.334999084472656,-11.459999084472656,8.040000915527344,0,0.04526944645864517,-2.6790023453173712,82.3499984741211,1.581800527118879,83.19999694824219,1.704197201865423,83.0199966430664,0.04526944645864517
8822,2015-03-10,82.72000122070312,83.27999877929688,82.31999969482422,82.69999694824219,5490200.0,-0.009341302746070368,-1.4615399663523612,0.015270465452173507,71.3790007152967,71.73229442577451,-0.29016315610159893,-2.7971006959236746,-5.811669261035547,-12.044741438061351,36.988811976928176,1.1800003051757812,3.244631916252672,2.2065013885498104,-2.721140418034821,7.134143195134442,-0.25731951474250536,4.670322291842126,-1.1073528414172529,42.85735517782919,-22.493740052186368,2.4638209032923184,3,-0.875,-4.194999694824219,-7.522499084472656,-10.680000305175781,6.799995422363281,1,0.05996130332782523,1.0283639590502782,83.5,-2.6790023453173712,82.3499984741211,1.581800527118879,83.19999694824219,0.05996130332782523
8823,2015-03-11,82.51000213623047,83.08999633789062,81.01000213623047,82.38999938964844,3291800.0,-0.0025386736142853916,2.2500134111378007,5.998855835240275,74.47964781896039,71.59534937518842,0.34839156837449536,-2.2437647215003267,-5.522124959841477,-11.610639247018852,37.99529104917727,2.0799942016601562,3.4145881924145414,1.7055023193359347,-2.951379961812478,6.362384600484347,-0.6229388212382787,4.033943459910148,1.5400009155273438,57.91513980369747,-14.784288212794962,2.3284411405742085,3,0.020000457763671875,-3.3800010681152344,-7.402502059936523,-10.470001220703125,4.4499969482421875,2,0.12253060657614778,-1.4615399663523612,82.72000122070312,1.0283639590502782,83.5,-2.6790023453173712,82.3499984741211,0.12253060657614778
8824,2015-03-12,84.25,84.4000015258789,82.77999877929688,83.12999725341797,4964300.0,0.02108832649036496,1.281684692380845,9.333142602835526,77.89969261198496,71.82432244799898,-1.099651333675041,-3.807219325556275,-7.171357202630162,-13.105199237313201,37.64598646726884,1.8899993896484375,3.398575845858616,3.2095001220703097,-1.6494432934649268,8.068443537605546,0.7800284143026914,5.638971829837928,-3.2399978637695312,95.57517543109462,15.759873327506313,2.429471707767618,3,-1.5449981689453125,-4.944999694824219,-9.212499618530273,-12.049999237060547,2.8700027465820312,3,0.0922254794429247,2.2500134111378007,82.51000213623047,-1.4615399663523612,82.72000122070312,1.0283639590502782,83.5,0.0922254794429247
8825,2015-03-13,83.72000122070312,84.33000183105469,83.29000091552734,84.25,3643600.0,-0.006290786697885742,2.014484741264927,-0.4732120353403587,71.68218127129039,71.30563422388349,-0.5244757285587269,-3.1421891680001295,-6.531024051245993,-12.328436727028162,37.02197108621646,1.0400009155273438,3.4345701140926934,2.4915012359619197,-2.481048411347871,7.46405088327171,0.005226412307024475,4.977776059616815,-2.7099990844726562,79.94099033609852,1.215433586211148,2.4862748236548984,3,-1.0149993896484375,-4.305000305175781,-8.710000991821289,-11.5,3.3699951171875,4,0.09543714461621011,1.281684692380845,84.25,2.2500134111378007,82.51000213623047,-1.4615399663523612,82.72000122070312,0.09543714461621011
8826,2015-03-16,86.7699966430664,86.88999938964844,85.0,85.01000213623047,9500400.0,0.03643090513487768,-1.1235962761671268,-3.3207520009212876,74.38837951704978,71.3944553010142,-3.442690417821183,-5.859378172134129,-9.43780452390044,-15.110309954141428,37.03039575197914,3.1699981689453125,3.3462518394632212,5.1394969940185575,-0.2638803648108734,10.542874352847988,2.437808314603842,7.841185673433273,-5.692194519042971,97.95913600959125,19.923993975227447,2.701688679414713,3,-2.819995880126953,-6.109996795654297,-11.75999641418457,-14.549995422363281,0.25,0,0.060043873636400624,2.014484741264927,83.72000122070312,1.281684692380845,84.25,2.2500134111378007,82.51000213623047,0.060043873636400624
8827,2015-03-17,86.26000213623047,86.62999725341797,85.83000183105469,86.51000213623047,5437900.0,-0.005877544388227074,2.2653525161933232,-0.1420458978871713,73.65633627112379,72.28713881382345,-2.7430118033097415,-4.952767210649654,-8.78112098022467,-14.353992442162308,37.671858674121125,0.9399948120117188,3.1423482610186824,4.216502380371097,-1.2803617304631274,9.71336649120532,1.4680703249539846,6.964934435788209,-4.9497121215820385,89.28575599160766,11.314307667996076,2.748432055417112,3,-2.3100013732910156,-5.005001068115234,-11.087501525878906,-14.040000915527344,0.43000030517578125,1,0.06121027879130092,-1.1235962761671268,86.7699966430664,2.014484741264927,83.72000122070312,1.281684692380845,84.25,0.06121027879130092
8828,2015-03-18,87.18000030517578,87.48999786376953,85.4800033569336,86.13999938964844,6295500.0,0.010665408603773852,1.4216859163797977,-4.160003662109375,72.13772259035557,73.09853608201057,-3.3646900435319935,-5.4106264397664035,-9.492358361407412,-15.019018796440577,39.14029408100828,2.0099945068359375,2.9020115936990436,4.6670005798339815,-0.9037213347020128,10.237722494369976,1.8816396225659844,7.452361537101979,-5.6465219155273445,93.41830957853662,17.081070818361127,2.785360957267998,3,-2.9300003051757812,-5.615001678466797,-12.007499694824219,-14.959999084472656,-1.1999969482421875,2,0.02684097648198458,2.2653525161933232,86.26000213623047,-1.1235962761671268,86.7699966430664,2.014484741264927,83.72000122070312,0.02684097648198458
8829,2015-03-19,87.36000061035156,87.9800033569336,86.7699966430664,86.9800033569336,5781800.0,0.0020646972303932642,-2.0249763968758048,0.3653816527894949,69.03915701904907,73.30592703562911,-3.2324656080115375,-5.04101743444204,-9.463327348051294,-14.949513339633768,40.54065096738473,1.2100067138671875,2.7424375316509355,4.334000778198245,-1.0234520813331756,9.691453637729666,1.6552743484325276,7.012727207963962,-5.469131052255861,86.78033211436603,11.591954536800614,2.6787264297657125,3,-2.8649978637695312,-5.189998626708984,-12.1875,-15.139999389648438,-1.2399978637695312,3,-0.004578772013327015,1.4216859163797977,87.18000030517578,2.2653525161933232,86.26000213623047,-1.1235962761671268,86.7699966430664,-0.004578772013327015
8830,2015-03-20,88.2300033569336,88.80999755859375,87.41999816894531,87.4800033569336,33856200.0,0.00995882257902525,-2.1953627865373484,1.9736984761178147,69.92222891891998,72.73159408155895,-3.5544651562891403,-5.308992429294278,-10.171453796607054,-15.571679244425212,42.639317974835606,1.4499969482421875,2.818682795079269,4.649003219604495,-0.42921092831363694,9.727217367522627,2.109896145645436,7.188110293563554,-5.852003094930865,84.77704531983403,11.303916768628739,2.539107073959064,3,-3.3200035095214844,-5.6450042724609375,-11.760002136230469,-15.03000259399414,-2.1500015258789062,4,-0.01258076128435659,-2.0249763968758048,87.36000061035156,1.4216859163797977,87.18000030517578,2.2653525161933232,86.26000213623047,-0.01258076128435659
8831,2015-03-23,87.91999816894531,88.63999938964844,87.6500015258789,88.22000122070312,8720100.0,-0.003513602813026706,-1.357148047229791,-0.4000040690104167,70.53182962561402,72.6374639604831,-2.851403844748816,-4.494608940410757,-9.7304632319819,-15.020468664917814,44.053467077584386,0.9899978637695312,2.90977617188004,3.8724979400634822,-0.9845873503363407,8.729583230463305,1.4439552948635708,6.301040585263394,-4.898798177283481,73.27324506436884,0.7153582427154674,2.42854264519991,3,-3.009998321533203,-5.334999084472656,-11.109996795654297,-14.379997253417969,-3.3499984741210938,0,-0.009440421386949671,-2.1953627865373484,88.2300033569336,-2.0249763968758048,87.36000061035156,1.4216859163797977,87.18000030517578,-0.009440421386949671
8832,2015-03-24,88.0,88.58000183105469,87.37999725341797,88.0,3648200.0,0.0009099389526938673,1.0689668780089974,-0.0,71.9190424029384,72.35295224759176,-2.3508956986192544,-4.190084481362248,-9.615241974338659,-14.865771753116931,44.70392799417714,1.2000045776367188,3.068760471857445,3.571999740600589,-1.2709637888002447,8.414963270001422,1.150517975900172,5.9934815053010055,-4.399920251644971,75.67570663666835,3.4845241655275885,2.4214817647004163,3,-2.2050018310546875,-5.415000915527344,-10.88749885559082,-14.459999084472656,-5.069999694824219,1,-0.011136401783336303,-1.357148047229791,87.91999816894531,-2.1953627865373484,88.2300033569336,-2.0249763968758048,87.36000061035156,-0.011136401783336303
8833,2015-03-25,85.87999725341797,88.19999694824219,85.47000122070312,87.80999755859375,4646400.0,-0.024090940302068486,1.0147576751453387,-100.0,60.07519258491433,70.37245224458391,0.33236411845804525,-1.6946540799708885,-7.3215927772938585,-12.507123865902443,44.82217624701304,2.7299957275390625,2.995065296844629,1.1584972381591854,-3.249023858169849,5.56601833448822,-1.0452633100053248,3.3622577863236955,-1.7589257240390737,12.275343779980814,-57.527465010541164,2.203760548164517,3,0.17000198364257812,-3.2949981689453125,-8.767496109008789,-12.339996337890625,-2.4199981689453125,2,0.009431825965225515,1.0689668780089974,88.0,-1.357148047229791,87.91999816894531,-2.1953627865373484,88.2300033569336,0.009431825965225515
8834,2015-03-26,84.44000244140625,85.87999725341797,84.36000061035156,84.51000213623047,5391400.0,-0.016767522800012702,-12.217169204232594,0.03626926619467207,57.523416872232005,68.7992562002441,2.0139315391418933,-0.03680954059380781,-5.706919648668986,-10.836510325718379,44.181676283886304,1.5199966430664062,2.9941797867000446,-0.42099761962890625,-4.589313780424746,3.7473185411669334,-2.505155700026833,1.6631604607690207,4.3699951171875,1.7977951891919692,-71.89341907054568,2.084158080397923,3,2.1449966430664062,-1.8550033569335938,-7.272500991821289,-10.75,-0.31000518798828125,3,0.018237812304612078,1.0147576751453387,85.87999725341797,1.0689668780089974,88.0,-1.357148047229791,87.91999816894531,0.018237812304612078
8835,2015-03-27,85.29000091552734,85.73999786376953,84.0,84.47000122070312,3649500.0,0.010066300918346371,1.0232608686009323,-11.71433242506812,56.58573363791054,66.8211844358953,1.5757665501820242,-0.7512692233082703,-6.3600568847238605,-11.468724726629148,42.8638630582934,1.7399978637695312,3.0199245356111817,0.31850090026856037,-3.7673789036663266,4.404380704203447,-1.724439001698883,2.361440802236004,3.4309967041015597,27.801747526201382,-41.59084906725012,2.042939901967445,3,1.1149978637695312,-2.7050018310546875,-8.122499465942383,-11.599998474121094,-2.1500015258789062,4,0.009731525643630112,-12.217169204232594,84.44000244140625,1.0147576751453387,85.87999725341797,1.0689668780089974,88.0,0.009731525643630112
8836,2015-03-30,85.98999786376953,86.22000122070312,84.5199966430664,85.47000122070312,4232200.0,0.008207256896801685,2.469385213038435,0.6341424836479684,62.10214588929969,65.53738550458151,0.842040792369005,-1.332949335142942,-6.8442297830127075,-11.95679123376928,41.48154828662622,1.7000045776367188,2.8410983308023816,0.8999980926513729,-3.158220717443058,4.958216902745804,-1.1291113123958354,2.929107497698581,2.542159851074217,43.44971764588296,-28.089080183267804,2.0291094050472145,3,0.41500091552734375,-2.9449996948242188,-8.524995803833008,-12.299995422363281,-2.8899993896484375,0,0.0010466794920467315,1.0232608686009323,85.29000091552734,-12.217169204232594,84.44000244140625,1.0147576751453387,85.87999725341797,0.0010466794920467315
8837,2015-03-31,84.68000030517578,86.05999755859375,84.66999816894531,85.69000244140625,3562700.0,-0.015234301559922447,-1.699011147735269,-1.9423243393928724,57.42642143961231,63.902796487832255,2.128142458546918,0.09783998202007638,-5.3694780375467985,-10.44448061723152,40.04144317970948,1.3899993896484375,2.8035488520043828,-0.48349952697753906,-4.4505763077401355,3.4835772537850573,-2.4670379173588373,1.5000388634037591,3.670871101074212,16.190495220725808,-54.71403464483406,1.9835383903812998,3,1.7249984741210938,-1.1550025939941406,-7.209999084472656,-10.989997863769531,-0.4499969482421875,1,-0.0012990152332915672,2.469385213038435,85.98999786376953,1.0232608686009323,85.29000091552734,-12.217169204232594,84.44000244140625,-0.0012990152332915672
8838,2015-04-01,84.26000213623047,84.9000015258789,83.66000366210938,84.72000122070312,4926200.0,-0.004959827201602374,2.0243861591566725,0.45544367479208053,50.03763034998235,61.79151574682485,2.336039571690094,0.6487617817380027,-4.78685411887335,-9.82926403212933,38.51532519440746,1.2399978637695312,2.4465092869616143,-0.9654979705810547,-4.828926713903584,2.897930772741475,-2.8972123422423124,0.966216401080203,3.9168344137695215,23.43746274706149,-42.51449248444921,1.931714371661263,4,1.9749984741210938,-0.035003662109375,-6.525001525878906,-10.485000610351562,0.7599945068359375,2,-0.01578449795081127,-1.699011147735269,84.68000030517578,2.469385213038435,85.98999786376953,1.0232608686009323,85.29000091552734,-0.01578449795081127
8839,2015-04-02,85.97000122070312,86.11000061035156,84.12000274658203,84.41000366210938,2955200.0,0.02029431570281659,1.1630454613305028,-3.3913057900585475,57.774713831520444,60.4417918482249,0.4560973846391789,-0.8886360752564997,-6.2961744640403765,-11.34792668639767,37.01715931306411,1.9899978637695312,2.1612251787208265,0.6060009002685547,-3.1487675918508415,4.360769392387951,-1.2713833457911505,2.48338514632826,1.9358253560234289,90.23436568676537,24.9757509872844,1.8773842460597003,4,0.18000030517578125,-1.7450027465820312,-8.235000610351562,-11.53000259399414,-1.720001220703125,3,-0.029196255677451544,2.0243861591566725,84.26000213623047,-1.699011147735269,84.68000030517578,2.469385213038435,85.98999786376953,-0.029196255677451544
8840,2015-04-06,88.01000213623047,88.0999984741211,85.23999786376953,85.26000213623047,6058200.0,0.023729218175654543,-1.0501733699397306,1.7628232716459955,54.6062640429695,58.6722845612644,-1.808584540010969,-2.617039162308714,-8.121516406421208,-13.187097257241334,36.46273860520957,2.8600006103515625,1.8895103752646492,2.363001632690427,-1.2870076519861584,6.013010917367012,0.5379969903521413,4.188006275028712,-4.349998474121094,97.97305308449565,35.32856444974266,1.8250046423382906,4,-1.8899993896484375,-3.1000022888183594,-9.755001068115234,-12.170001983642578,-3.8300018310546875,0,-0.044085953739742556,1.1630454613305028,85.97000122070312,2.0243861591566725,84.26000213623047,-1.699011147735269,84.68000030517578,-0.044085953739742556
8841,2015-04-07,87.27999877929688,88.25,87.11000061035156,87.5999984741211,3906000.0,-0.008294549928582251,-2.454564370513369,-0.116363525390625,53.72805782277832,56.65106405235772,-1.3174569027915481,-1.675217095645607,-7.167048660200663,-12.272201377854358,35.89869933797225,1.1399993896484375,1.6514184805990766,1.4439983367919922,-2.1285534451440924,5.016550118728077,-0.3422775541760501,3.2302742277600345,-3.531195220947268,78.86705894085968,18.783165015516815,1.7862758909680394,4,-1.3249969482421875,-2.3699989318847656,-8.055000305175781,-9.665000915527344,-3.2099990844726562,1,-0.04743354087477902,-1.0501733699397306,88.01000213623047,1.1630454613305028,85.97000122070312,2.0243861591566725,84.26000213623047,-0.04743354087477902
8842,2015-04-08,87.68000030517578,88.43000030517578,86.88999938964844,87.04000091552734,5501400.0,0.0045829689673848595,-2.2765891825206155,-2.0,51.89969551999295,55.74267548958868,-1.975353475568852,-1.7756118600110682,-7.3413692549322604,-12.478636544364065,35.24730550963373,1.5400009155273438,1.3190485826484633,1.5959999084472685,-1.7470417072951676,4.9390415241897045,-0.07552089942394957,3.2675207163184865,-3.751148889160163,84.27671849433713,27.235840789088186,1.6715208078712205,4,-1.6349983215332031,-2.770000457763672,-8.314998626708984,-9.924999237060547,-2.3300018310546875,2,-0.052235422161424516,-2.454564370513369,87.27999877929688,-1.0501733699397306,88.01000213623047,1.1630454613305028,85.97000122070312,-0.052235422161424516
8843,2015-04-09,92.62000274658205,93.41999816894531,89.4000015258789,89.5,11357100.0,0.056341268524318755,-1.4216849473410869,4.875008940705265,64.67634049738359,56.53744478127219,-6.547256640765042,-6.239253087913383,-11.96429807300079,-17.193423639346136,36.252502822196575,5.739997863769531,1.1088131589656172,6.030502319335952,1.9802674477587203,10.080737190913183,4.005384883547336,8.055619755124567,-8.421082397216821,91.39789445014614,36.54420702601376,2.025117435788612,4,-4.080001831054702,-5.405002593994155,-13.255001068115249,-14.865001678466811,-6.1500015258789205,3,-0.09058517750862483,-2.2765891825206155,87.68000030517578,-2.454564370513369,87.27999877929688,-1.0501733699397306,88.01000213623047,-0.09058517750862483
8844,2015-04-10,92.0199966430664,92.5,90.25,92.13999938964844,5978600.0,-0.006478148193941657,4.357117555698858,-0.03846238491728699,60.73651932072918,56.998643190474255,-5.31822231032703,-5.298972892962297,-11.01025699171251,-16.361740479961668,36.75097512189009,2.3700027465820455,0.8549513789121619,5.041996383666998,0.47854209516884794,9.605450672165148,2.760269239417923,7.323723527916073,-7.083390068134776,82.885067559312,30.50217754172303,2.2817271442490714,4,-3.4799957275390625,-4.804996490478516,-12.65499496459961,-14.264995574951172,-5.659996032714844,4,-0.07607042224911276,-1.4216849473410869,92.62000274658205,-2.2765891825206155,87.68000030517578,-2.454564370513369,87.27999877929688,-0.07607042224911276
8845,2015-04-13,91.70999908447266,92.73999786376952,91.3000030517578,91.72000122070312,4520500.0,-0.003368806454060125,-2.4698912573880363,0.08334922754148388,60.736545574713794,56.84690982218694,-4.472063465371633,-4.595296361126046,-10.368317655016469,-15.819037459979882,37.297726140653076,1.4399948120117188,0.8999858225309083,4.332498931884771,-0.4248676175382826,9.089865481307825,1.9538156571732372,6.711182206596305,-6.094721182019924,73.81317910970908,23.078356860900726,2.378683274711527,4,-3.1699981689453125,-4.494998931884766,-12.114997863769531,-13.414997100830078,-5.870002746582031,0,-0.08134335578393548,4.357117555698858,92.0199966430664,-1.4216849473410869,92.62000274658205,-2.2765891825206155,87.68000030517578,-0.08134335578393548
8846,2015-04-14,91.9800033569336,92.56999969482422,91.08999633789062,91.4000015258789,2791600.0,0.002944109422705843,-1.466647169523422,-57.987795575896264,61.15471544802367,57.26116471201042,-4.249958592816313,-4.695718996129216,-10.269963670287154,-15.846336264916076,36.90243668057184,1.4800033569335938,1.1245319281187562,4.342002868652344,-0.8279775861709311,9.511983323475619,1.7570126412407063,6.926993096063981,-5.740347833161451,77.94800794485337,29.11356743343873,2.584990227411637,4,-3.44000244140625,-4.765003204345703,-12.145002365112305,-13.455001831054688,-7.090003967285156,1,-0.08480107378871748,-2.4698912573880363,91.70999908447266,4.357117555698858,92.0199966430664,-1.4216849473410869,92.62000274658205,-0.08480107378871748
8847,2015-04-15,91.54000091552734,92.66000366210938,91.25,92.0,5754500.0,-0.004783674987473008,-1.7115431170450794,-0.7930993659730078,67.51238359982699,59.20280396199316,-3.0558911726440243,-4.047381847259814,-9.495872299579105,-15.187833261735136,36.49467794036506,1.410003662109375,1.3292813183081051,3.63800048828125,-1.7694821162305772,9.045483092793077,0.9342591860253435,6.3417417905371565,-4.725917980141347,53.23386011626297,-0.2157632500602915,2.7037413022559114,4,-2.770000457763672,-4.325000762939453,-11.354999542236328,-13.014999389648438,-4.400001525878906,2,-0.08160368304558363,-1.466647169523422,91.9800033569336,-2.4698912573880363,91.70999908447266,4.357117555698858,92.0199966430664,-0.08160368304558363
8848,2015-04-16,89.5199966430664,91.29000091552734,89.06999969482422,90.94000244140624,7907100.0,-0.022066902471685412,1.0943380609127191,3.086975270761086,65.17320854072219,60.02485892968224,-0.23612188177649784,-1.9426848621322392,-7.1551397910343155,-12.954545316386898,35.26115025659285,2.470001220703125,1.367526590334407,1.5009963989257784,-3.941854479371031,6.943847277222588,-1.2204290402226263,4.222421838074183,-2.177440488995657,12.261503344877957,-45.75039351149763,2.721425439148406,4,-0.18999862670898438,-2.3049964904785156,-9.33499526977539,-10.9949951171875,-3.0699996948242188,3,-0.04658175072963755,-1.7115431170450794,91.54000091552734,-1.466647169523422,91.9800033569336,-2.4698912573880363,91.70999908447266,-0.04658175072963755
8849,2015-04-17,86.95999908447266,89.58999633789062,85.86000061035156,88.45999908447266,15435500.0,-0.028596935373009003,-1.0162155697512816,1.0563337148015128,54.52573730089154,60.0159115138958,2.7704136810121867,0.6174669286467633,-4.293680031132311,-10.186799757832858,33.20813933027764,3.7299957275390625,1.5343710613006891,-1.0390010833740178,-6.494971736054893,4.416969569306858,-3.7669864097144625,1.688984242966427,6.459999084472656,15.988356297302575,-43.95111486619014,2.7279853263404408,4,2.6800003051757812,1.1399993896484375,-6.129997253417969,-8.43499755859375,-1.4099960327148438,4,-0.005634750102671338,1.0943380609127191,89.5199966430664,-1.7115431170450794,91.54000091552734,-1.466647169523422,91.9800033569336,-0.005634750102671338
8850,2015-04-20,87.12000274658203,88.22000122070312,86.87000274658203,87.51000213623047,9361100.0,0.0018399685348886585,-2.0337065167075283,0.2599995930989583,53.15467249868157,59.95220203344061,2.761263465137503,0.39003848717140954,-4.148015376933898,-10.140007694945794,30.807212718022114,1.3499984741210938,1.9061419074859742,-0.8234973907470646,-6.292141864362435,4.645147082868306,-3.55781962755475,1.9108248460606205,6.148795471191406,18.529434864073423,-41.69910931559372,2.7343222368076874,4,2.5199966430664062,1.2349967956542969,-6.115001678466797,-8.420001983642578,-0.94000244140625,0,-0.008723623878217679,-1.0162155697512816,86.95999908447266,1.0943380609127191,89.5199966430664,-1.7115431170450794,91.54000091552734,-0.008723623878217679
8851,2015-04-21,87.08999633789062,88.25,86.91000366210938,87.27999877929688,5183800.0,-0.0003444261678766658,-3.8728221063145045,0.4871865096443523,57.24591704205701,60.54622664700328,3.0860106723214784,0.3738420703431302,-3.850230702874356,-9.903516128912258,28.28111213006082,1.339996337890625,2.0437345786285306,-0.8120037078857365,-6.293980205857196,4.669972790085723,-3.552991956871466,1.928984541099993,6.030625927734377,18.088164346060204,-45.740008919214596,2.7409882489857287,4,2.5500030517578125,1.4500045776367188,-6.029994964599609,-8.389995574951172,-1.0399932861328125,1,-0.014352968797360699,-2.0337065167075283,87.12000274658203,-1.0162155697512816,86.95999908447266,1.0943380609127191,89.5199966430664,-0.014352968797360699
8852,2015-04-22,87.0199966430664,87.20999908447266,86.5999984741211,87.04000091552734,3485200.0,-0.0008037627485094623,2.3888865341414824,0.10528429168005139,58.47662635154385,59.85736951968776,3.411275342844675,0.3864725804907039,-3.5158046177745916,-9.626619322771745,25.81869758199728,0.6100006103515625,2.1046904672888047,-0.8330032348632841,-6.328793407883538,4.6627869381569695,-3.580898321373411,1.9148918516468427,5.955413189453125,21.362725000386387,-45.60934378793955,2.7478950865101237,4,2.2800025939941406,1.5200042724609375,-4.714996337890625,-7.0749969482421875,-1.1800003051757812,2,-0.024477101075453644,-3.8728221063145045,87.08999633789062,-2.0337065167075283,87.12000274658203,-1.0162155697512816,86.95999908447266,-0.024477101075453644
8853,2015-04-23,86.69000244140625,87.2699966430664,86.23999786376953,86.88999938964844,2942200.0,-0.0037921651849023297,1.1458498903264773,9.99771167048055,52.41610752001049,58.9328793196079,3.142059871425957,0.8224280903298222,-2.929115714578444,-9.10008482627208,24.7829271172662,1.029998779296875,2.2371900915645,-1.2034976959228487,-6.649783518363577,4.24278812651788,-3.926640607143213,1.5196452152975155,6.143099206669916,22.25208530204664,-40.051675624364336,2.723142911220365,4,2.609996795654297,1.8499984741210938,-4.087501525878906,-6.745002746582031,-0.7099990844726562,3,0.0051908747902773555,2.3888865341414824,87.0199966430664,-3.8728221063145045,87.08999633789062,-2.0337065167075283,87.12000274658203,0.0051908747902773555
8854,2015-04-24,85.9800033569336,87.19999694824219,85.83000183105469,87.16000366210938,4104100.0,-0.008190091873080063,1.1746180721651358,5.9000915541313805,42.52028223652772,56.908850059809446,3.2465994172733303,1.7430845668772292,-2.056935269150216,-8.197914132183797,24.416344370854574,1.3699951171875,2.3679761445991687,-1.9904968261718778,-7.272260535498589,3.291266883154833,-4.63137868083524,0.6503850284914847,6.713636270388079,6.198414850217848,-49.462149526968176,2.6408818546633563,4,3.2649993896484375,2.55999755859375,-3.0725040435791016,-5.735004425048828,0.34999847412109375,4,0.005466312781560179,1.1458498903264773,86.69000244140625,2.3888865341414824,87.0199966430664,-3.8728221063145045,87.08999633789062,0.005466312781560179
8855,2015-04-27,86.12000274658203,86.69000244140625,85.62999725341797,86.69000244140625,4110200.0,0.0016282784854897425,2.719318440390304,0.48305046390586104,45.53160874781126,55.1729493153414,2.4923700757929197,1.7586204658232134,-2.043644980280334,-8.129564390186545,24.303989808424692,1.0600051879882812,1.817625886745276,-1.8919975280761747,-7.097575542852425,3.3135804867000758,-4.4947865354643,0.7107914793119505,6.299091368888966,18.70248013301923,-32.61717946911967,2.6027890073881226,4,3.0249977111816406,2.4199981689453125,-2.7875003814697266,-5.630001068115234,-0.3000030517578125,0,-0.006618667866297057,1.1746180721651358,85.9800033569336,1.1458498903264773,86.69000244140625,2.3888865341414824,87.0199966430664,-0.006618667866297057
8856,2015-04-28,86.08000183105469,86.16000366210938,85.41999816894531,85.83999633789062,2366500.0,-0.00046447879994904184,2.699942780850658,-0.42106249414410196,43.66087087419317,52.52278123471542,1.7963481895766904,1.903292792018874,-1.8080061940471523,-7.863045306754913,23.99695214453991,0.7400054931640625,1.3536766265344937,-1.9364986419677734,-7.134867230656653,3.261869946721106,-4.535682936312213,0.6626856523766662,5.931746472693135,35.67590305299753,-11.000893542925795,2.599184294344437,4,2.2749977111816406,2.4599990844726562,-2.3325023651123047,-5.1750030517578125,-0.8300018310546875,1,0.0011616922861752421,2.719318440390304,86.12000274658203,1.1746180721651358,85.9800033569336,1.1458498903264773,86.69000244140625,0.0011616922861752421
8857,2015-04-29,84.56999969482422,85.83999633789062,84.23999786376953,85.33999633789062,3224500.0,-0.01754184600499986,-1.2377596261063954,-3.208245915188505,6.202461658007849,45.97047602552494,2.4738309888053465,3.5886219305955933,-0.09234512414909091,-6.14306519403884,23.888995228647037,1.8400039672851562,0.8272610474502926,-3.441000747680661,-8.654443900485077,1.7724424051237548,-6.047722324082869,-0.8342791712784532,6.914408598139403,10.891153927503098,-28.88413802410347,2.6067215764022063,4,2.3449974060058594,3.970001220703125,-0.8225002288818359,-3.6650009155273438,-0.6800003051757812,2,0.017500335370394637,2.699942780850658,86.08000183105469,2.719318440390304,86.12000274658203,1.1746180721651358,85.9800033569336,0.017500335370394637
8858,2015-04-30,82.93000030517578,84.5,82.63999938964844,84.0,4750200.0,-0.019392212316027835,-1.254544109419288,1.3896160515234084,5.571913118964744,40.53116222753307,3.4427786206406523,5.4007724568849795,1.7452664385894252,-4.308795592015002,24.754441734653373,1.9300003051757812,0.16963761145885314,-5.014500045776373,-10.458242547499552,0.429242455946806,-7.736371296637955,-2.2926287949147905,7.829966944868431,6.359672605105004,-26.807419695361574,2.7218712508615863,4,2.5149993896484375,5.099998474121094,1.2599983215332031,-2.0250015258789062,0.3300018310546875,3,0.035089786832344094,-1.2377596261063954,84.56999969482422,2.699942780850658,86.08000183105469,2.719318440390304,86.12000274658203,0.035089786832344094
8859,2015-05-01,83.45999908447266,83.69999694824219,82.52999877929688,82.52999877929688,2282200.0,0.006390917368220395,-1.5161242688499308,-0.8691594116095175,10.526361900089356,35.79468327213394,2.641919989881629,4.925628597958308,1.4453570436955658,-4.650646927702539,25.070453584229334,1.1699981689453125,-0.6152224467806349,-4.359001159667969,-10.101917680347157,1.3839153610112191,-7.230459420007563,-1.4875428993283748,6.325572022324067,22.355756886622896,-5.435661949302993,2.871458260339594,5,1.9300003051757812,4.5149993896484375,0.8575000762939453,-2.5550003051757812,0.7099990844726562,4,0.030194156483399404,-1.254544109419288,82.93000030517578,-1.2377596261063954,84.56999969482422,2.699942780850658,86.08000183105469,0.030194156483399404
8860,2015-05-04,84.12999725341797,84.69999694824219,83.44999694824219,83.87999725341797,2410100.0,0.008027775896177314,-1.2522510138153824,0.2688171160898135,13.824877015635678,30.97012326919823,1.679839443944715,4.163511512675882,1.0170105428041722,-5.112800194939609,24.335347260353597,1.25,-1.2588543246720292,-3.4950027465820312,-9.468271581453521,2.478266088289459,-6.481637164017769,-0.5083683291462933,4.639793727528769,44.07703366176817,21.69526051472156,2.9866344174357438,5,0.7700004577636719,3.845001220703125,0.4550018310546875,-3.2249984741210938,1.3600006103515625,0,0.026150061208368047,-1.5161242688499308,83.45999908447266,-1.254544109419288,82.93000030517578,-1.2377596261063954,84.56999969482422,0.026150061208368047
8861,2015-05-05,83.13999938964844,84.2699966430664,82.87000274658203,84.01000213623047,3074000.0,-0.011767477666585924,1.0143916482334279,-3.480010986328125,13.157892975670933,25.934708449656796,2.291591850112752,5.088329519025919,2.195071211577954,-3.9323357720777636,23.597288520267362,1.399993896484375,-1.563004836990487,-4.278000640869138,-10.579528318806084,2.023527037067808,-7.428764479837611,-1.1272368019006649,4.756220683067326,18.429035053751544,-0.04808466755535434,3.1507638389684716,5,1.7599983215332031,4.834999084472656,1.3549995422363281,-2.2350006103515625,2.6500015258789062,1,0.03223478860777407,-1.2522510138153824,84.12999725341797,-1.5161242688499308,83.45999908447266,-1.254544109419288,82.93000030517578,0.03223478860777407
8862,2015-05-06,83.0999984741211,83.73999786376953,82.69999694824219,83.22000122070312,2418100.0,-0.00048112720496751304,-1.260857306343138,0.1379337560179948,15.923569974196113,21.879982055677424,1.9188526279559426,5.0252630881922045,2.3685192092600005,-3.6931417841037018,23.0102147375569,1.0400009155273438,-1.8739769591659723,-4.089001464843747,-10.676815015852725,2.4988120861652305,-7.382908240348243,-0.7950946893392512,4.044950617516022,26.267289207034516,6.7146104527413435,3.2939067755044893,5,1.7649993896484375,4.875,1.625,-2.1949996948242188,1.9599990844726562,2,0.02587246167698143,1.0143916482334279,83.13999938964844,-1.2522510138153824,84.12999725341797,-1.5161242688499308,83.45999908447266,0.02587246167698143
8863,2015-05-07,84.2300033569336,85.2300033569336,82.80000305175781,83.08999633789062,4405500.0,0.013598133616866459,-1.8255922783142524,-9.499841057918495,32.91618366298533,20.812859991950493,0.4505837340285268,3.4092672864434803,1.4000938752932086,-4.692960776325265,20.489715909371473,2.4300003051757812,-2.2642167606215224,-2.539496612548831,-8.72754757441811,3.648554349320449,-5.633522093483478,0.554528868385816,2.2688526909758906,62.96302575622713,41.18487220466315,3.094025480934642,5,0.37999725341796875,3.7449951171875,0.7349948883056641,-3.3250045776367188,0.18999481201171875,3,-0.00403661348372919,-1.260857306343138,83.0999984741211,1.0143916482334279,83.13999938964844,-1.2522510138153824,84.12999725341797,-0.00403661348372919
8864,2015-05-08,85.0199966430664,85.55000305175781,84.58000183105469,84.93000030517578,2258200.0,0.009379001004964138,-1.4557201630193344,0.0789436699838713,37.81898321886284,19.955901599845113,-0.5474807784623295,2.179718061228016,0.7313211783582858,-5.37064374406043,17.769162659634777,1.3199996948242188,-2.6822946499808893,-1.39950332641601,-7.110617632409884,4.311610979577864,-4.255060479412947,1.456053826580927,0.9232193872373102,81.40332373191703,56.76815039131016,2.8555571529969366,5,-0.6749954223632812,2.9550018310546875,0.21000289916992188,-4.114997863769531,0.8600006103515625,4,-0.020700947733799602,-1.8255922783142524,84.2300033569336,-1.260857306343138,83.0999984741211,1.0143916482334279,83.13999938964844,-0.020700947733799602
8865,2015-05-11,84.25,85.45999908447266,84.19999694824219,85.12999725341797,2609200.0,-0.009056653416478322,-1.571424122817261,-9.77814513394371,34.829055649021214,18.974588797048227,-0.0789411417744077,2.4898293831827374,1.569990051299044,-4.474748940314356,14.912359913218786,1.2600021362304688,-2.996825751845847,-1.7965000152587862,-7.00509001218667,3.412089981669098,-4.400795013722728,0.8077949832051559,1.3000030517578125,54.385955519386656,27.727865578907476,2.6042949984639434,5,-0.06500244140625,3.7249984741210938,0.9375,-3.345001220703125,1.3700027465820312,0,-0.0009495766297292763,-1.4557201630193344,85.0199966430664,-1.8255922783142524,84.2300033569336,-1.260857306343138,83.0999984741211,-0.0009495766297292763
8866,2015-05-12,84.18000030517578,84.91000366210938,83.29000091552734,83.77999877929688,2452800.0,-0.0008308569118601339,-1.3478347403512845,-0.4545486071976626,34.829055649021214,22.15532146271638,-0.34285460454493943,2.0506484354587826,1.6918559391371986,-4.261214431741678,12.222555418016698,1.6200027465820312,-3.1110627628351892,-1.4764995574951172,-5.927402558085674,2.97440344309544,-3.701951057790396,0.7489519428001614,1.3700027465820312,51.929831136429335,23.585633489878035,2.2254515002952773,5,-0.1399993896484375,3.7949981689453125,1.335000991821289,-3.2750015258789062,3.6200027465820312,1,0.01556186212692623,-1.571424122817261,84.25,-1.4557201630193344,85.0199966430664,-1.8255922783142524,84.2300033569336,0.01556186212692623
8867,2015-05-13,84.06999969482422,84.98999786376953,83.69000244140625,84.23999786376953,2048400.0,-0.001306730933152478,-1.7957110979851676,-0.42499380114059016,35.66736811527909,25.49926090675131,-0.3478140681533546,1.6572913090303416,1.866731560052898,-4.000474578193433,9.34399584848691,1.2999954223632812,-3.310657510329321,-1.2130001068115206,-4.743659966262641,2.3176597526395994,-2.9783300365370735,0.5523298229140323,1.3899993896484375,46.18169611150568,16.36187171885105,1.7653299297255598,5,-0.029998779296875,3.904998779296875,1.3625011444091797,-3.1650009155273438,4.4499969482421875,2,0.020459155786211047,-1.3478347403512845,84.18000030517578,-1.571424122817261,84.25,-1.4557201630193344,85.0199966430664,0.020459155786211047
8868,2015-05-14,85.3499984741211,85.41000366210938,84.36000061035156,84.8499984741211,2430600.0,0.015225392933784887,2.3870499347820737,-2.9412081500762945,46.755893732105086,29.524764443641946,-1.3951510174098871,0.051509631391752464,0.6739443548636928,-5.158922124967688,7.750535836312424,1.3400039672851562,-3.468562426992335,0.27549858093262003,-2.6406743908443815,3.1916715527096216,-1.1825879049558807,1.7335850668211208,-2.8199996948242188,91.15024829267139,55.93240701804821,1.4580864858884994,5,-1.2249984741210938,2.625,0.12750244140625,-4.444999694824219,2.4000015258789062,3,-0.0033977846597768036,-1.7957110979851676,84.06999969482422,-1.3478347403512845,84.18000030517578,-1.571424122817261,84.25,-0.0033977846597768036
8869,2015-05-15,86.47000122070312,86.56999969482422,85.5,85.7699966430664,3569700.0,0.013122469438843876,1.3777730682829652,1.4000091552734375,51.63703762385282,33.72611562233274,-2.283408275585785,-1.1669129667491944,-0.34983700974348153,-6.13126474199936,7.643768432410396,1.220001220703125,-3.0876654184654484,1.4200012207031278,-1.4371088269432732,4.277111268349529,-0.008553803120079806,2.8485562445263355,-3.8824023437500017,96.9512648982592,57.18049528820373,1.4285550238232017,5,-1.8350028991699219,1.1649971008300781,1.4074993133544922,-3.2600021362304688,0.6199951171875,4,-0.023707679227683243,2.3870499347820737,85.3499984741211,-1.7957110979851676,84.06999969482422,-1.3478347403512845,84.18000030517578,-0.023707679227683243
8870,2015-05-18,86.36000061035156,86.66999816894531,85.66000366210938,86.0999984741211,2455700.0,-0.0012721245379747614,1.2954492253539442,0.37142919423221543,51.30111023346243,37.964250873198466,-2.038148931179194,-1.17712076481115,-0.11550717392213983,-5.8893503029512715,7.55178161923567,1.0099945068359375,-2.495247700735888,1.3480007171630888,-1.4117448749114345,4.107746309237612,-0.03187207887417287,2.7278735132003504,-3.6131057006835903,90.82846714504664,48.451980570705565,1.3798727960372625,5,-1.6750030517578125,1.2749977111816406,1.5174999237060547,-3.1500015258789062,-0.20999908447265625,0,-0.005558167595427932,1.3777730682829652,86.47000122070312,2.3870499347820737,85.3499984741211,-1.7957110979851676,84.06999969482422,-0.005558167595427932
8871,2015-05-19,85.83999633789062,86.37999725341797,85.52999877929688,86.06999969482422,2297400.0,-0.0060213555903866345,1.0,-0.8846210276123125,56.499473282663295,42.47268457413926,-1.2235415770538225,-0.7963965914007787,0.48827356977366776,-5.2748832868757916,7.412868049822569,0.8499984741210938,-1.9732933239175452,0.8904964447021513,-1.7238894093098054,3.504882298714108,-0.41669648230381995,2.1976893717081225,-2.85771523266601,72.1475496295386,24.723088840925925,1.3071929270059781,5,-1.1049957275390625,1.7550048828125,2.037504196166992,-2.6299972534179688,0.5200042724609375,1,-0.0025628331860900744,1.2954492253539442,86.36000061035156,1.3777730682829652,86.47000122070312,2.3870499347820737,85.3499984741211,-0.0025628331860900744
8872,2015-05-20,84.88999938964844,85.94999694824219,84.66000366210938,85.94999694824219,2131400.0,-0.011067066504787948,1.4339552023953475,4.608617772912727,60.79295339260402,45.57010343298578,0.007899957629064147,-0.014920538203909928,1.5378807701704602,-4.2375434569474635,7.550248349857397,1.2899932861328125,-1.523363999156075,0.04699935913086506,-2.3790024512369428,2.473001169498673,-1.1660015460530389,1.260000264314769,-1.6864552606005816,22.943694348297093,-28.449334646636878,1.213000905183906,5,0.09000015258789062,2.7050018310546875,2.9875011444091797,-1.6800003051757812,1.8799972534179688,2,0.03427969941137987,1.0,85.83999633789062,1.2954492253539442,86.36000061035156,1.3777730682829652,86.47000122070312,0.03427969941137987
8873,2015-05-21,87.13999938964844,87.18000030517578,84.51000213623047,84.75,3447400.0,0.026504888870035437,1.1619407687460617,-2.2547215984338114,67.03704567112916,48.81655481657093,-1.9957856620437582,-2.349963177182204,-0.5775400995615456,-6.382877126226617,7.838991430831791,2.6699981689453125,-0.8794100983199371,2.2744995117187443,-0.23068315883108426,4.779682182268573,1.02190817644383,3.5270908469936586,-3.7284680182067405,98.50183734234002,41.64150108618888,1.2525913352749174,5,-1.904998779296875,-0.22999954223632812,0.8525009155273438,-3.9300003051757812,-2.8600006103515625,3,0.01583655339779466,1.4339552023953475,84.88999938964844,1.0,85.83999633789062,1.2954492253539442,86.36000061035156,0.01583655339779466
8874,2015-05-22,86.44999694824219,86.98999786376953,86.05999755859375,86.70999908447266,2297800.0,-0.007918320475547524,1.268294271439072,-0.10878753248079882,60.72088613798204,51.693424870899904,-1.2087150675303207,-1.7106505746722576,0.18570439974530473,-5.596427279688498,8.359145124785899,1.0800018310546875,-0.3313948115044809,1.560997390747076,-0.9964760447576566,4.118470826251809,0.2822606729947097,2.8397341084994423,-2.7369880621017586,72.65903155199707,13.595862361109013,1.2787367177523659,5,-1.214996337890625,-0.3899993896484375,1.8225021362304688,-3.2399978637695312,-2.0099945068359375,4,0.015037629816645692,1.1619407687460617,87.13999938964844,1.4339552023953475,84.88999938964844,1.0,85.83999633789062,0.015037629816645692
8875,2015-05-26,85.55000305175781,86.70999908447266,84.8499984741211,86.55999755859375,3758100.0,-0.010410571755406828,1.839700880585193,3.884562340444262,61.23021724940664,54.62688727094273,-0.11725350846407423,-0.9017840775763801,1.1670784978228426,-4.592424589623903,8.869087826683694,1.8600006103515625,-0.09025409826722353,0.6895034790039034,-1.8225095975005274,3.2015165555083342,-0.5665030592483191,1.945510017256126,-1.559634852094561,38.95137186323087,-24.20861860026293,1.256006538252218,5,-0.11500167846679688,-0.160003662109375,3.319995880126953,-1.7350044250488281,0.21999359130859375,1,0.01800108978606474,1.268294271439072,86.44999694824219,1.1619407687460617,87.13999938964844,1.4339552023953475,84.88999938964844,0.01800108978606474
8876,2015-05-27,86.18000030517578,86.81999969482422,85.48999786376953,85.62000274658203,2166200.0,0.007364082185208343,-2.243877930777819,-0.554456043873034,63.60425790606672,57.7309861365858,-0.48468581789680343,-1.6062593275888872,0.5291344408118164,-5.116088703204696,9.26674536947963,1.3300018310546875,0.08193273458246608,1.3145008087158203,-1.2081082207419485,3.837109838173589,0.05319629398692882,2.575805323444712,-1.9344615370715275,62.54679079442911,-5.061771935226453,1.2613045147288857,5,-0.4099998474121094,-0.7900009155273438,2.8174991607666016,-2.365001678466797,-0.37000274658203125,2,-0.0003480944440780176,1.839700880585193,85.55000305175781,1.268294271439072,86.44999694824219,1.1619407687460617,87.13999938964844,-0.0003480944440780176
8877,2015-05-28,86.05000305175781,86.73999786376953,85.52999877929688,86.33999633789062,1647500.0,-0.0015084387672038568,1.220189265615813,-0.5178474114441417,58.81784127730452,59.071202530496855,-0.049493300104757054,-1.43317868295928,0.6659516279914186,-4.876241341582613,9.06794932988145,1.2099990844726562,0.37054823154380756,1.1105033874511747,-1.4619458056046284,3.682952580506978,-0.17572120907672684,2.3967279839790763,-1.5697073606878433,57.67797646601631,-10.083718817304167,1.2862245965279007,5,-0.2050018310546875,-1.1500053405761719,3.039997100830078,-2.1250038146972656,-0.660003662109375,3,0.00360252815339579,-2.243877930777819,86.18000030517578,1.839700880585193,85.55000305175781,1.268294271439072,86.44999694824219,0.00360252815339579
8878,2015-05-29,85.83999633789062,86.9000015258789,85.52999877929688,85.8499984741211,2980500.0,-0.0024405195400268864,-3.349234029669997,0.03449092344119969,54.20944494184348,59.35702556582915,0.26521981004228223,-1.0477004810098833,0.8508197631356182,-4.532539755229294,8.084155292348608,1.3700027465820312,0.6815056286495604,0.7549968719482365,-1.6634629807514898,3.173456724647963,-0.45423305440162665,1.9642267982980997,-1.1437242776921863,46.2615956134534,-18.957660169417785,1.2092299263498643,5,0.0050048828125,-0.9399986267089844,3.0800037384033203,-1.9149971008300781,1.410003662109375,4,0.01083411398941636,1.220189265615813,86.05000305175781,-2.243877930777819,86.18000030517578,1.839700880585193,85.55000305175781,0.01083411398941636
8879,2015-06-01,85.9800033569336,86.33999633789062,84.69999694824219,86.16999816894531,1965900.0,0.0016310231246032814,5.188780284163704,18.9954233409611,59.4950702096281,60.267465563180885,0.05408467221819535,-1.0426946206438856,0.68097992049087,-4.539714268288947,7.187489888461646,1.6399993896484375,1.0150613320910509,0.7690036773681612,-1.5536711839557569,3.0916785386920793,-0.3923337532937978,1.9303411080301203,1.1999969482421875,58.18198842415184,-8.06029741189927,1.1613374306619568,6,-0.13500213623046875,-1.1150054931640625,2.9399967193603516,-1.4600028991699219,-0.06999969482421875,0,-0.019772092478054448,-3.349234029669997,85.83999633789062,1.220189265615813,86.05000305175781,-2.243877930777819,86.18000030517578,-0.019772092478054448
8880,2015-06-02,86.33000183105469,86.94000244140625,85.7699966430664,86.30999755859375,2777000.0,0.004070696213724467,-1.1272714662227772,-0.10528851945548728,61.44834887513233,60.81734062901077,-0.3359448198392698,-1.285322655336273,0.2765534675193493,-4.783993661251628,6.7160160778603375,1.1700057983398438,1.1566806843386814,1.0090019226074247,-1.3064830893066528,3.3244869345215022,-0.14874058334960694,2.1667444285644564,0.8003984069824241,72.76789667645316,4.52040229071163,1.1577425059570357,6,-0.4850006103515625,-1.4750022888183594,2.5625,-1.8000030517578125,3.220001220703125,1,-0.021892729636993513,5.188780284163704,85.9800033569336,-3.349234029669997,85.83999633789062,1.220189265615813,86.05000305175781,-0.021892729636993513
8881,2015-06-03,85.81999969482422,87.11000061035156,85.66999816894531,86.37000274658203,3596100.0,-0.0059075886182480275,-2.3882167091516173,-27.494279176201374,58.93768372095923,60.611199554383575,0.19100914664794288,-0.5947396696304565,0.7350730912904169,-4.185333664790875,5.903768141548,1.44000244140625,1.1451447887245223,0.36499977111816406,-1.7175140910413234,2.4475136332776515,-0.6762571599615796,1.4062567021979078,-1.1200027465820312,46.47307239366349,-23.550817597325228,1.0412569310797455,6,0.02500152587890625,-0.9650001525878906,3.022500991821289,-0.9300003051757812,7.290000915527344,2,-0.0005826503371664238,-1.1272714662227772,86.33000183105469,5.188780284163704,85.9800033569336,-3.349234029669997,85.83999633789062,-0.0005826503371664238
8882,2015-06-04,85.25,86.37000274658203,84.72000122070312,86.11000061035156,3976200.0,-0.006641804903881776,1.3912980981866432,1.5636287973366625,49.44934818318931,58.65701094461248,0.9135106071290124,0.15240534939974282,1.2433262768018096,-3.499072240484537,5.185418074331627,1.6500015258789062,1.1280640888924722,-0.3125,-2.0815301682601444,1.4565301682601444,-1.1970150841300722,0.5720150841300722,1.8600006103515625,22.82166871383166,-42.690395665784706,0.8845150841300745,6,0.654998779296875,-0.3950004577636719,3.197500228881836,-0.3600006103515625,9.230003356933594,3,0.00656888631781527,-2.3882167091516173,85.81999969482422,-1.1272714662227772,86.33000183105469,5.188780284163704,85.9800033569336,0.00656888631781527
8883,2015-06-05,83.88999938964844,85.61000061035156,83.80999755859375,85.04000091552734,2910200.0,-0.01595308633843473,-1.7480853789930404,1.337210127570483,36.158799337258266,55.927890188976505,1.9713227573709133,1.5659128393962902,2.592848453937819,-2.0300169207839645,5.529262677746923,1.8000030517578125,1.049800057498885,-1.6555004119873047,-3.4839828198282703,0.17298199585366092,-2.5697416159077875,-0.7412592080668219,3.220001220703125,2.4242956688198496,-56.669110102229105,0.9142412039204857,6,1.5699996948242188,0.9650001525878906,3.8374996185302734,1.0,10.44000244140625,4,0.01788055800349775,1.3912980981866432,85.25,-2.3882167091516173,85.81999969482422,-1.1272714662227772,86.33000183105469,0.01788055800349775
8884,2015-06-08,83.26000213623047,84.11000061035156,82.91999816894531,83.7300033569336,2580200.0,-0.007509801621189527,-1.0695529873817453,0.40869617137587655,34.24798158401363,52.92986400393284,2.34816767841005,2.168473919019476,3.251253047552069,-1.2864957537629493,6.2417432937456,1.19000244140625,0.980183794233298,-2.197497940063471,-4.283711814938513,-0.11128406518842837,-3.240604877500985,-1.1543910026259567,3.7179983520507847,8.114648428964735,-45.024431057741666,1.0431069374375195,6,1.7549972534179688,1.5949974060058594,3.477497100830078,1.6299972534179688,10.689994812011733,0,0.04792214462403055,-1.7480853789930404,83.88999938964844,1.3912980981866432,85.25,-2.3882167091516173,85.81999969482422,0.04792214462403055
8885,2015-06-09,84.16999816894531,84.62000274658203,83.30000305175781,83.5999984741211,2998500.0,0.010929570134119215,-1.256427979889536,-1.212762158301409,41.837737700859,50.51136175890976,1.365420383995101,1.3198462457842197,2.353422102513065,-2.0722125747712,6.644476586529198,1.3600006103515625,0.6430534837183473,-1.2835018157959013,-3.3797467938561425,0.81274316226434,-2.331624304826022,-0.23537932676578066,2.5645221801757856,29.83291817797783,-20.038289278631893,1.0481224890301204,6,0.845001220703125,0.7700004577636719,2.512500762939453,0.720001220703125,11.919998168945312,1,0.020672514328342162,-1.0695529873817453,83.26000213623047,-1.7480853789930404,83.88999938964844,1.3912980981866432,85.25,0.020672514328342162
8886,2015-06-10,85.48999786376953,85.80999755859375,84.37000274658203,84.52999877929688,3197800.0,0.01568254394130708,-1.2500074506321117,1.6842098218468498,52.83018188911033,49.846066271332624,-0.07012344083271671,0.10858766093561201,1.0386103785138232,-3.255642530341902,6.288255470022311,1.6399993896484375,0.4531759276309799,-0.029001998901364345,-2.0377397680304767,1.979735770227748,-1.0333708834659205,0.9753668856631919,1.0156511545410183,74.49264593685524,20.33890745873986,1.0043688845645584,6,-0.47499847412109375,-0.5499992370605469,0.9475002288818359,-0.5999984741210938,10.260002136230469,2,0.047490996484267134,-1.256427979889536,84.16999816894531,-1.0695529873817453,83.26000213623047,-1.7480853789930404,83.88999938964844,0.047490996484267134
8887,2015-06-11,85.79000091552734,86.19999694824219,85.5,85.66999816894531,3018900.0,0.003509218145447468,-2.043471049707263,0.12500298023508094,42.196541988563844,48.51129927652377,-0.4591733380568854,-0.058973873844479385,0.7896199219071605,-3.4359037926723204,5.871137746704788,0.7099990844726562,0.32300077959399687,0.18500099182128338,-1.706381134039205,2.0763831176817718,-0.7606900711089537,1.1306920547515205,0.5005090518212967,87.50011630178919,37.34687718307376,0.9456910629302436,6,-0.7750015258789062,-0.8500022888183594,0.6474971771240234,-0.9000015258789062,9.860000610351562,3,0.08532462544244312,-1.2500074506321117,85.48999786376953,-1.256427979889536,84.16999816894531,-1.0695529873817453,83.26000213623047,0.08532462544244312
8888,2015-06-12,85.05999755859375,85.69999694824219,84.91999816894531,85.51000213623047,3024200.0,-0.00850918928946498,-1.1369731300230972,-3.7499523173755485,42.00230725468299,46.567658948196545,0.16600927285918488,0.6832183340803795,1.5767448082417275,-2.5895073491167295,5.83018315765581,0.8700027465820312,0.07621631841961118,-0.5305023193359375,-2.4345200633794093,1.3735154247075343,-1.4825111913576734,0.4215065526857984,1.1399993896484375,65.2439081122824,17.196520738306575,0.9520088720217323,6,-0.0449981689453125,-0.06999588012695312,1.3600006103515625,0.29000091552734375,10.600006103515625,4,0.11074542756541761,-2.043471049707263,85.79000091552734,-1.2500074506321117,85.48999786376953,-1.256427979889536,84.16999816894531,0.11074542756541761
8889,2015-06-15,84.41999816894531,84.94999694824219,83.88999938964844,84.68000030517578,2631400.0,-0.0075240936752623,1.6500090599578474,0.5777766475086041,43.29772349217784,44.55092279453494,0.6274318380788912,1.224545120463759,2.2124797850981537,-1.8283097968578659,6.468752711437636,1.1699981689453125,-0.11362901330501529,-1.0680015563964815,-2.9932642435415744,0.8572611307486113,-2.030632899969035,-0.105370212823928,1.779998779296875,38.62060256558662,-10.140429368921566,0.9626313435725499,6,0.595001220703125,0.6300010681152344,1.8725013732910156,1.4099998474121094,12.220001220703125,0,0.11738929018071054,-1.1369731300230972,85.05999755859375,-2.043471049707263,85.79000091552734,-1.2500074506321117,85.48999786376953,0.11738929018071054
8890,2015-06-16,85.87999725341797,85.94000244140625,84.25,84.44000244140625,2605800.0,0.017294469511250687,1.1666625911489537,-5.538396079697174,48.380114819794876,43.37785958329445,-1.0092463362823736,-0.28802565106695965,0.6993282932432692,-3.164256346407882,6.840685253207365,1.69000244140625,-0.20124072719178798,0.4159976959228544,-1.4751606417585492,2.307156033604258,-0.5295814729178545,1.3615768647635633,0.12319976806639943,86.14718471741486,37.51354033905751,0.9455791688407051,6,-1.2349967956542969,-0.8299980163574219,0.2800025939941406,0.6500015258789062,9.600006103515625,1,0.09396832735114047,1.6500090599578474,84.41999816894531,-1.1369731300230972,85.05999755859375,-2.043471049707263,85.79000091552734,0.09396832735114047
8891,2015-06-17,85.62000274658203,86.05999755859375,85.1500015258789,85.98999786376953,2881800.0,-0.003027416338507005,2.5686503306106574,-0.2569419793051928,47.710330224973525,43.18463536571491,-0.8723407878207468,-0.0478087425598801,0.9255871369371391,-2.7735958753637817,7.286966706483156,0.9099960327148438,-0.37077486737382515,0.1670028686523466,-1.7174947124993167,2.05150044980401,-0.7752459219234851,1.1092516592281783,-2.7000045776367188,74.89199936586783,26.270437202376428,0.942248790575831,6,-1.0600051879882812,-0.5700035095214844,0.4599952697753906,0.9099960327148438,9.489997863769531,2,0.12228443419112778,1.1666625911489537,85.87999725341797,1.6500090599578474,84.41999816894531,-1.1369731300230972,85.05999755859375,0.12228443419112778
8892,2015-06-18,87.80000305175781,88.20999908447266,85.88999938964844,85.91000366210938,3484300.0,0.025461343555759353,-1.4041348776534768,-5.108173870009898,58.62678965035078,45.68107873383631,-2.96431286509997,-2.106628762383224,-1.276407811294007,-4.812918861410822,7.517152312879288,2.589996337890625,-0.5505157498201072,2.201502990722659,0.06722775735106268,4.3357782240942555,1.1343653740368609,3.2686406074084573,-4.817204895019529,90.5093504241202,39.871258587882,1.0671376166858009,6,-2.235004425048828,-2.235004425048828,-1.7925033569335938,-0.5850028991699219,6.579994201660142,3,0.09054665913343629,2.5686503306106574,85.62000274658203,1.1666625911489537,85.87999725341797,1.6500090599578474,84.41999816894531,0.09054665913343629
8893,2015-06-19,88.5199966430664,89.37999725341797,87.63999938964844,87.81999969482422,6381900.0,0.00820038230390674,-2.283022398802326,0.3703688752896345,60.63649921597344,48.613136248498506,-3.306150821368064,-2.8648161131973637,-2.169738548050347,-5.372090180061846,8.091985887829214,1.7399978637695312,-0.6553686084173762,2.852496719360346,0.4376054765785682,5.267387962142124,1.645051097969457,4.059942340751235,-5.328110449218741,84.33513761404143,33.219888585261764,1.207445621390887,6,-2.1799964904785156,-2.3699989318847656,-2.5124969482421875,-1.3049964904785156,7.700004577636719,4,0.08054682730685547,-1.4041348776534768,87.80000305175781,2.5686503306106574,85.62000274658203,1.1666625911489537,85.87999725341797,0.08054682730685547
8894,2015-06-22,87.75,89.23999786376953,87.62000274658203,88.87999725341797,2879200.0,-0.00869856159361615,-1.33094204370187,-1.6142888283378747,55.744335970292234,50.158313833991095,-2.047595330871033,-2.1001064083933016,-1.5662573657180445,-4.425594106786775,8.693147965325554,1.6199951171875,-0.6188069692358198,2.0174999237060547,-0.5511605185573529,4.586160365969462,0.7331697025743438,3.3018301448377656,-4.18682714257811,68.2261573857189,19.029846963017164,1.2843302211317071,6,-1.1150016784667969,-1.6000022888183594,-1.7000007629394531,-0.5349998474121094,8.830001831054688,0,0.09014249187589041,-2.283022398802326,88.5199966430664,-1.4041348776534768,87.80000305175781,2.5686503306106574,85.62000274658203,0.09014249187589041
8895,2015-06-23,87.08999633789062,87.95999908447266,86.83000183105469,87.94000244140625,2515600.0,-0.007521409254807709,1.5393214120390213,0.7522196190694816,55.07593115607708,50.407841530320724,-1.0391039801001654,-1.3900851981399143,-1.0738779758084718,-3.6039108141967233,9.027210999759545,1.1299972534179688,-0.326383668739183,1.280496597290039,-1.356546810593727,3.917540005173805,-0.038025106651844,2.599018301231922,-3.1778140167089646,45.86280783646025,-3.526040574891077,1.3185217039418813,6,-0.4549980163574219,-0.9399986267089844,-0.9549980163574219,0.12500381469726562,9.450004577636719,1,0.10965671665326338,-1.33094204370187,87.75,-2.283022398802326,88.5199966430664,-1.4041348776534768,87.80000305175781,0.10965671665326338
8896,2015-06-24,86.1500015258789,86.94999694824219,85.80999755859375,86.86000061035156,2427600.0,-0.01079337296518812,1.5618200989258741,0.8352870426883998,53.493799627414916,51.66309237908195,0.004870038361701745,-0.4769041775111873,-0.3245906836439758,-2.4929679350583456,9.229225721528374,1.279998779296875,0.05227797772782594,0.3420017242431612,-2.2941883492745916,2.978191797760914,-0.9760933125157152,1.6600967610020376,-1.9097503087630656,9.523921466382577,-41.439895829330254,1.3180950367588797,6,0.4849967956542969,-3.814697265625e-06,0.009996414184570312,1.0649986267089844,10.479995727539048,2,0.10829949699132646,1.5393214120390213,87.08999633789062,-1.33094204370187,87.75,-2.283022398802326,88.5199966430664,0.10829949699132646
8897,2015-06-25,86.36000061035156,86.97000122070312,85.94999694824219,86.12000274658203,2640500.0,0.0024375981515167844,-2.5171987424858266,-0.3380255961143766,60.528581983932064,53.72156734899852,-0.12937704411882578,-0.6982899310705193,-0.7126042922006519,-2.5472648592298555,9.446207076493346,1.0200042724609375,0.30772467199690823,0.5365009307861328,-2.1093080844033807,3.1823099459756463,-0.7864035768086239,1.8594054383808896,-1.8113646310576001,15.406249265376864,-39.975010724255725,1.3229045075947587,6,0.2749977111816406,-0.21000289916992188,-0.19499969482421875,0.8549995422363281,9.550003051757812,3,0.10132005486520557,1.5618200989258741,86.1500015258789,1.5393214120390213,87.08999633789062,-1.33094204370187,87.75,0.10132005486520557
8898,2015-06-26,86.7699966430664,87.08999633789062,86.06999969482422,86.80000305175781,14432200.0,0.004747522346192579,2.344289770240016,-0.12502781574848207,65.24761440135327,56.16044411668468,-0.3031839691386864,-1.09097517086758,-1.2344001947821113,-2.7959972151227674,9.81380456587713,1.0199966430664062,0.34947713502941724,0.8999969482421903,-1.7795077083324884,3.579501604816869,-0.43975538004515613,2.239749276529537,-1.9314789873250078,27.98830901046984,-31.9933023644299,1.33975232828734,6,0.045001983642578125,-0.6199989318847656,-0.4824962615966797,0.4450035095214844,8.900001525878906,4,0.08770313362642779,-2.5171987424858266,86.36000061035156,1.5618200989258741,86.1500015258789,1.5393214120390213,87.08999633789062,0.08770313362642779
8899,2015-06-29,84.27999877929688,86.16000366210938,84.26000213623047,86.01000213623047,2797000.0,-0.028696530599307102,-1.1468984512730769,57.65446224256293,50.4201710059275,56.38711702625498,2.4192796529328007,1.3335017957322464,1.195087734574571,-0.1556616082372244,9.83146413501484,2.5099945068359375,0.4342369466032494,-1.5050006866455021,-4.276103110226046,1.2661017369350418,-2.890551898435774,-0.11944947485523016,5.099998474121094,0.5404502583686279,-60.64177882467341,1.3855512117902706,6,2.5400009155273438,1.8699989318847656,1.792501449584961,2.9350013732910156,12.400001525878906,0,0.14167065275681123,2.344289770240016,86.7699966430664,-2.5171987424858266,86.36000061035156,1.5618200989258741,86.1500015258789,0.14167065275681123
8900,2015-06-30,84.44000244140625,85.44000244140625,84.36000061035156,85.19000244140625,3778800.0,0.001898477271319976,-1.3736208457694759,0.43352517033803,45.5993430910406,56.15256290026243,2.2725104766829816,1.0800171962094112,0.9700276253840912,-0.16478695698202728,10.289741032277679,1.160003662109375,0.5860099882486907,-1.2504970550537138,-4.071794837160212,1.5708007270527844,-2.6611459461069558,0.1601518359995282,4.8375949096679705,6.3604478436806655,-50.94302280235109,1.410648891053246,6,2.3799972534179688,1.7099952697753906,1.2074966430664062,2.7749977111816406,9.290000915527344,1,0.14377071338993042,-1.1468984512730769,84.27999877929688,2.344289770240016,86.7699966430664,-2.5171987424858266,86.36000061035156,0.14377071338993042
8901,2015-07-01,85.7699966430664,85.86000061035156,84.8499984741211,85.08000183105469,2834900.0,0.01575075986743424,1.321836661317338,-0.9199930826822916,49.922822881161366,55.185455481463606,1.079557427481987,-0.26763707507730317,-0.4099423533065618,-1.3563525794488953,10.79734288681005,1.4199981689453125,0.8175461043820746,0.08199729919434162,-2.738905880638157,2.9029004790268402,-1.3284542907219077,1.492448889110591,3.4072488037109423,53.35680567649683,-0.12174645443849386,1.410451589916249,7,1.0500030517578125,0.3800010681152344,-0.3574962615966797,2.2050018310546875,7.510002136230469,2,0.12556843528023598,-1.3736208457694759,84.44000244140625,-1.1468984512730769,84.27999877929688,2.344289770240016,86.7699966430664,0.12556843528023598
8902,2015-07-02,85.80999755859375,86.27999877929688,85.63999938964844,86.08999633789062,2811700.0,0.00046637422283946073,-1.0645304193738925,-0.40579838344077224,53.05624125602363,54.34320459702474,0.813094010943459,-0.2777749516988024,-0.49822797935374297,-1.2602787453146505,10.61115634895606,0.6399993896484375,0.9032860499692106,0.09399833679199787,-2.7197072303553114,2.907703903939307,-1.3128544467816567,1.5008511203656525,3.268903021972662,54.770268485144214,2.665117695607286,1.4068527835736517,7,0.94000244140625,0.3400001525878906,-0.2299976348876953,2.1650009155273438,8.139999389648452,3,0.12609253003924126,1.321836661317338,85.7699966430664,-1.3736208457694759,84.44000244140625,-1.1468984512730769,84.27999877929688,0.12609253003924126
8903,2015-07-06,85.38999938964844,85.8499984741211,84.7300033569336,84.93000030517578,3238300.0,-0.004894513237324372,-1.6046610658173721,-1.6428610354223434,54.024910504782156,54.15215732307917,0.8296579940135729,0.2744315853635868,-0.12175213544325914,-0.709897125584547,10.066324277165553,1.1199951171875,1.0139022663519057,-0.40099983215331747,-3.0868285621190807,2.284828897812446,-1.743914197136192,0.9419145328295571,3.592523222031261,55.9405510547089,2.041720075255995,1.3429143649828805,7,0.720001220703125,0.7599983215332031,-0.017499923706054688,2.5849990844726562,7.559997558593764,0,0.12319948878856946,-1.0645304193738925,85.80999755859375,1.321836661317338,85.7699966430664,-1.3736208457694759,84.44000244140625,0.12319948878856946
8904,2015-07-07,87.25,87.61000061035156,85.44999694824219,85.61000061035156,4780600.0,0.021782417421788214,-1.2040778195576523,3.5652231602341895,55.50203052622097,54.1995016975396,-1.2390228105046361,-1.3400256090262275,-1.9816701428261752,-2.472721437694858,8.863164438423846,2.220001220703125,0.8558049042804754,1.2595008850097713,-1.2195351635525498,3.7385369335720924,0.01998286072861788,2.4990189092909247,1.6380722021707186,88.92305814302884,37.488104793830374,1.239518024281158,7,-1.3149986267089844,-1.1000022888183594,-1.8775005340576172,0.7249984741210938,6.1100006103515625,1,0.09650427700796915,-1.6046610658173721,85.38999938964844,-1.0645304193738925,85.80999755859375,1.321836661317338,85.7699966430664,0.09650427700796915
8905,2015-07-08,85.91000366210938,86.98999786376953,85.41999816894531,86.70999908447266,4139400.0,-0.015358124216511504,1.3088349966621227,-0.4878022683500963,51.07169782807159,53.93037927539035,-0.0938837575804854,0.1444156435594266,-0.661673662670637,-1.049220140747991,7.995891100883537,1.8300018310546875,0.5550049651905198,-0.1674957275390625,-2.49502292610984,2.160031471031715,-1.3312593268244513,0.9962678717463263,2.8855071387425397,40.97227189280691,-7.185890574371037,1.1637635992853854,7,0.024997711181640625,0.23999404907226562,-0.5550041198730469,2.0649948120117188,6.629997253417969,2,0.1253637083456034,-1.2040778195576523,87.25,-1.6046610658173721,85.38999938964844,-1.0645304193738925,85.80999755859375,0.1253637083456034
8906,2015-07-09,89.55000305175781,90.23999786376952,88.0,90.0,10379400.0,0.042369913100747114,3.8172376452058656,0.5624994039501416,55.83723456126582,53.40911845064966,-3.5770373821775507,-3.34744824339694,-4.278498606505579,-4.564060868916954,8.507066131037048,4.329994201660142,0.45127662287846704,3.269503402709958,0.49285225355313855,6.046154551866778,1.8811778281315412,4.657828977288375,-5.290000915527344,87.47739564611781,42.830838716925015,1.388325574578413,7,-2.3000030517578125,-2.9700050354003906,-4.200002670288086,-1.5750045776367188,2.5499954223632812,3,0.046677835429663084,1.3088349966621227,85.91000366210938,-1.2040778195576523,87.25,-1.6046610658173721,85.38999938964844,0.046677835429663084
8907,2015-07-10,93.11000061035156,93.79000091552734,91.3000030517578,91.76000213623048,7640500.0,0.03975429857368229,-1.1938339612748687,-3.000016954325017,62.87159110504828,53.14511586217132,-6.793236233559767,-6.673063231789371,-7.724797100023295,-7.965271846280416,9.726421060288521,4.239997863769531,0.4944442402689191,6.4635009765625,2.3507765698668095,10.57622538325819,4.407138773214655,8.519863179910345,-8.730398559570318,92.49447584529672,50.68432427058828,2.056362203347846,7,-4.084999084472656,-4.755001068115234,-7.760000228881836,-5.135002136230469,-0.4100036621093608,4,0.0018257777664154595,3.8172376452058656,89.55000305175781,1.3088349966621227,85.91000366210938,-1.2040778195576523,87.25,0.0018257777664154595
8908,2015-07-13,94.4800033569336,94.9000015258789,93.01000213623048,93.80999755859376,5749700.0,0.014713808802507167,1.5033069083816928,0.49630115232244154,68.25829847391287,55.12713002528081,-7.771854684103573,-7.695721798706529,-8.909966830573069,-9.1635563931478,10.75820248973996,1.8899993896484233,0.6844283180650592,7.362503433227545,2.0362259536545793,12.68878091280051,4.699364693441069,10.02564217301402,-9.723985351562504,95.56964113690815,54.74215584736482,2.663138739786482,7,-4.850002288818359,-5.570003509521484,-9.100004196166992,-6.5050048828125,-2.540000915527358,0,-0.005609720468458201,-1.1938339612748687,93.11000061035156,3.8172376452058656,89.55000305175781,1.3088349966621227,85.91000366210938,-0.005609720468458201
8909,2015-07-14,94.33000183105469,94.8000030517578,94.02999877929688,94.76000213623048,2969000.0,-0.0015876536891327175,2.019611949676239,-0.6417859460937048,70.20092744915719,57.86063939840488,-6.756900391694998,-7.130821757324213,-8.590150521935357,-8.829948230429835,11.255697622131683,0.7700042724609233,0.7852406507964815,6.717001724243161,0.6543965795514595,12.779606868934863,3.6856991518973103,9.748304296589012,-8.965344814453132,93.9873471204277,51.574506107206446,3.031302572345849,7,-4.5149993896484375,-5.420001983642578,-9.172502517700195,-6.355003356933594,-2.9199981689453125,1,-0.014629543687321056,1.5033069083816928,94.4800033569336,-1.1938339612748687,93.11000061035156,3.8172376452058656,89.55000305175781,-0.014629543687321056
8910,2015-07-15,93.9499969482422,94.68000030517578,93.47000122070312,94.33000183105469,3213700.0,-0.004028462582806647,1.2407352463301262,0.8837316584162185,72.4654336868669,60.36537393237215,-5.460240888331242,-6.445708658077763,-8.062844681454195,-8.267161404763428,12.347421879003797,1.2099990844726562,0.80486890107926,5.933496856689473,-0.6915766601508722,12.558570373529818,2.6209600982693075,9.246033615109639,-8.013219261084004,86.23182076013099,38.020490453686854,3.312536758420172,7,-4.134994506835952,-4.849994659423842,-9.014997482299819,-5.974998474121108,-4.1800003051757955,2,-0.006279897360887299,2.019611949676239,94.33000183105469,1.5033069083816928,94.4800033569336,-1.1938339612748687,93.11000061035156,-0.006279897360887299
8911,2015-07-16,96.08999633789062,96.22000122070312,94.38999938964844,94.9499969482422,6651000.0,0.022778067686658465,1.6142712341009908,-2.999959845807977,75.22031911367687,62.828049249889176,-6.685446717712736,-8.180524219025926,-9.995723633882449,-10.23339124363703,13.731944291102186,2.2700042724609233,1.3158910510292259,7.549996566772464,0.11689564034185196,14.983097493203076,3.8334461035571508,11.266547029987777,-9.615425220409179,97.35762334967762,43.13790485820448,3.716550463215306,7,-5.614994049072266,-6.034996032714844,-11.112497329711914,-8.114997863769531,-10.479995727539062,3,-0.03694448493764202,1.2407352463301262,93.9499969482422,2.019611949676239,94.33000183105469,1.5033069083816928,94.4800033569336,-0.03694448493764202
8912,2015-07-17,95.75,96.0199966430664,95.12000274658205,95.66000366210938,2465200.0,-0.0035383114876501587,1.8571705379416799,0.07894419831082536,73.36109872844709,64.97651460807417,-5.34976701803302,-7.604271025471206,-9.446997724827781,-9.748579190718075,14.869444650558863,0.9699935913085795,1.9474197567705716,6.812500381469732,-1.275418941737314,14.900419704676779,2.768540719866209,10.856460043073255,-8.49579447426082,85.3582132475798,26.671165934664657,4.043959661603522,7,-4.930000305175781,-5.694999694824219,-10.772500991821289,-7.775001525878906,-13.480003356933594,4,-0.03812012037471446,1.6142712341009908,96.08999633789062,1.2407352463301262,93.9499969482422,2.019611949676239,94.33000183105469,-0.03812012037471446
8913,2015-07-20,95.6500015258789,95.91000366210938,94.68000030517578,95.2300033569336,2338300.0,-0.0010443704869044224,1.6170216219725992,4.6668362156663274,83.77898592936081,68.11839854175636,-4.069260741371053,-7.317915653121531,-9.171557127209581,-9.496808817416905,15.380116272762967,1.2300033569335938,2.480954978542144,6.356001663208005,-2.2653928971931663,14.977396223609176,2.0453043830074193,10.66669894340859,-7.678532344542603,79.2727383700284,12.683997728626764,4.3106972802005865,7,-4.8300018310546875,-5.595001220703125,-10.672502517700195,-7.6750030517578125,-14.650001525878906,0,-0.030841657402781664,1.8571705379416799,95.75,1.6142712341009908,96.08999633789062,1.2407352463301262,93.9499969482422,-0.030841657402781664
8914,2015-07-21,95.66000366210938,95.8499984741211,94.95999908447266,95.55999755859376,2135500.0,0.00010457016279041831,2.7083637982007183,0.23811080835600612,83.6331119527234,71.73633344449547,-3.0853006426945626,-7.067278888644225,-9.027851418941722,-9.379626188395775,15.931955346917473,0.8899993896484375,3.029371654414291,5.970503616333005,-3.068287298279131,15.00929453094514,1.45110815902693,10.48989907363908,-7.028651917623719,79.63645241477273,5.204961580933926,4.519395457306071,7,-3.5500030517578125,-5.605003356933594,-10.657503128051758,-7.685005187988281,-10.25,1,-0.038887738639891145,1.6170216219725992,95.6500015258789,1.8571705379416799,95.75,1.6142712341009908,96.08999633789062,-0.038887738639891145
8915,2015-07-22,96.63999938964844,97.0199966430664,96.08999633789062,96.7300033569336,3641900.0,0.010244571294400151,1.776159513533826,-0.8999847421423312,83.28232273798656,74.78578768635333,-2.663252051588799,-7.689366158986047,-9.81475945220049,-10.248280346025012,17.171680505493143,1.3599929809570312,3.693898093290599,6.472999191284174,-2.986784542510435,15.932782925078783,1.7431073243868695,11.202891058181478,-7.4015556870653825,85.55142014220279,8.104892255774999,4.729891866897303,7,-2.479999542236328,-6.005001068115234,-11.607500076293945,-8.665000915527344,-8.790000915527344,2,-0.05411833361517249,2.7083637982007183,95.66000366210938,1.6170216219725992,95.6500015258789,1.8571705379416799,95.75,-0.05411833361517249
8916,2015-07-23,95.4800033569336,96.87000274658205,95.1999969482422,96.86000061035156,2064700.0,-0.012003270281881862,1.3857199688284594,15.332626939052302,77.7077699637768,76.43425200398984,-0.6410370804312748,-6.107695618120715,-8.468917285838728,-8.991179977061236,18.896426981369714,1.6700057983398438,4.240276285635957,4.846503067016599,-4.699010532224179,14.392016666257376,0.07374626739621704,9.61925986663698,-5.463404360302206,34.188218109733036,-44.221257519013,4.772756799620389,7,-0.46500396728515625,-4.840003967285156,-10.632503509521484,-7.5050048828125,-8.060005187988281,3,-0.05980316834009136,1.776159513533826,96.63999938964844,2.7083637982007183,95.66000366210938,1.6170216219725992,95.6500015258789,-0.05980316834009136
8917,2015-07-24,95.11000061035156,95.93000030517578,94.87999725341795,95.61000061035156,2300900.0,-0.0038751857307633975,-1.187491059365776,0.3623195616959404,77.9310477880887,77.50900192778715,0.047495121277961516,-5.321383972991981,-7.9099899341716196,-8.518692030301395,20.626051905496514,1.0500030517578267,5.022205017402399,4.0390003204345675,-5.483859406014673,13.561860046883808,-0.7224295427900529,8.800430183659188,-4.393061849076673,18.37611017645448,-60.27820987530369,4.761429863224622,7,0.13499832153320312,-4.470001220703125,-10.305002212524414,-7.135002136230469,-8.55999755859375,4,-0.09988434380228617,1.3857199688284594,95.4800033569336,1.776159513533826,96.63999938964844,2.7083637982007183,95.66000366210938,-0.09988434380228617
8918,2015-07-27,94.37999725341795,95.44000244140624,93.70999908447266,94.86000061035156,2589300.0,-0.0076753585558715365,1.1097511618494882,0.9600067138672159,71.91148962669413,77.69906439195792,0.8513492481588685,-4.207760589195047,-7.0369139584989995,-7.686374159864712,22.107510179259407,1.7300033569335795,5.494301436856759,2.9284969329833785,-6.478200519537509,12.335194385504266,-1.7748517932770653,7.631845659243822,-3.032752703963908,20.241651453965016,-54.75443251064196,4.703348726260442,7,0.8650016784668111,-3.739997863769517,-8.81499862670897,-6.404998779296861,-8.33999633789061,0,-0.12831109305751742,-1.187491059365776,95.11000061035156,1.3857199688284594,95.4800033569336,1.776159513533826,96.63999938964844,-0.12831109305751742
8919,2015-07-28,96.22000122070312,96.51000213623048,94.4000015258789,94.76000213623048,3470800.0,0.019495698461874378,1.0686271209894125,-3.0416434872445755,80.73940051262967,78.61839403926489,-0.7737304139849641,-5.383394373437653,-8.745621012896294,-9.41519945483401,23.32785499782376,2.1300048828125284,5.605160885301743,4.1715007781982365,-4.825437638394078,13.168439194790551,-0.32696843009792076,8.669969986494394,-4.305481461887837,75.83093618041342,-3.3256332184494966,4.498469208296155,7,-0.8550033569335938,-5.5800018310546875,-9.97500228881836,-8.245002746582031,-8.389999389648438,1,-0.15817918340899295,1.1097511618494882,94.37999725341795,-1.187491059365776,95.11000061035156,1.3857199688284594,95.4800033569336,-0.15817918340899295
8920,2015-07-29,96.58000183105469,97.2699966430664,95.58000183105469,95.63999938964844,3829100.0,0.0037414321948074925,-2.1886768008291586,0.6438376923679942,76.05632289349053,78.71128334813307,-0.8062139608032624,-5.045973551008643,-8.96388822289822,-9.647227246992841,24.70892076922715,1.6899948120117188,5.502184514483872,3.924501419067383,-4.533003039097949,12.382005877232714,-0.3042508100152901,8.153253648150056,-4.154934383814293,80.6181099662249,2.4102155244445527,4.228752229082667,7,-1.0900039672851562,-5.81500244140625,-10.187503814697266,-8.605003356933594,-8.319999694824219,2,-0.11565539404818759,1.0686271209894125,96.22000122070312,1.1097511618494882,94.37999725341795,-1.187491059365776,95.11000061035156,-0.11565539404818759
8921,2015-07-30,96.54000091552734,97.02999877929688,96.11000061035156,96.3000030517578,2348700.0,-0.0004141738948950646,-1.9677228819294899,0.2553162132329221,67.20159107552941,78.02689360892,-0.7774211263871678,-4.382430080511625,-8.762932628765356,-9.496549156714082,26.446684227185514,0.9199981689453125,5.383000172590741,3.3460002899169865,-4.622940672452259,11.314941252286232,-0.6384701912676434,7.330470771101616,-3.5335419647878297,79.49448797297993,2.965950374713543,3.9844704811846245,7,-1.0500030517578125,-5.775001525878906,-10.147502899169922,-8.90500259399414,-9.110000610351562,3,-0.09001452619634853,-2.1886768008291586,96.58000183105469,1.0686271209894125,96.22000122070312,1.1097511618494882,94.37999725341795,-0.09001452619634853
8922,2015-07-31,96.62999725341795,96.97000122070312,95.91999816894531,96.6500015258789,2892800.0,0.0009322181172275457,2.1818097748185137,-0.08335187716570898,62.370502258089374,75.64817320100096,-0.8151883287045933,-3.815899994602759,-8.656984059277974,-9.461767022488985,28.509946098460937,1.0500030517578125,5.2675305868922635,2.894996643066392,-4.404218125891163,10.194211412023947,-0.7546107414123924,6.5446040275451765,-3.11191377959922,82.02247672604415,7.576066102358581,3.6496073844787795,7,-1.1399993896484233,-5.864997863769517,-10.237499237060533,-8.994998931884751,-6.5400009155273295,4,-0.09531200813675766,-1.9677228819294899,96.54000091552734,-2.1886768008291586,96.58000183105469,1.0686271209894125,96.22000122070312,-0.09531200813675766
8923,2015-08-03,95.91000366210938,96.3000030517578,95.05999755859376,96.12000274658205,2269300.0,-0.007451036032013469,3.3508987966967214,10.497711670473802,58.53133244241289,72.85908658874423,-0.06083200954350332,-2.3898952371597346,-7.817907311979937,-8.616561824367054,29.93135492925315,1.5699996948241903,4.850713377406919,1.6490028381347628,-4.55169517966921,7.849700855938735,-1.4513461707672235,4.749351847036749,-1.9416906079809166,52.61340436391476,-18.5614176324382,3.100349008901983,8,-0.42000579833984375,-5.1450042724609375,-9.517505645751953,-8.31500244140625,-6.970001220703125,0,-0.09759149466125361,2.1818097748185137,96.62999725341795,-1.9677228819294899,96.54000091552734,-2.1886768008291586,96.58000183105469,-0.09759149466125361
8924,2015-08-04,95.66999816894531,96.11000061035156,94.8000030517578,96.0999984741211,2978200.0,-0.0025024031279322623,4.822152145533522,2.047629427792777,59.42983630255244,70.20881031814044,0.20198072799648514,-1.567086596987707,-7.436908066651625,-8.279251976328908,31.797777548863582,1.3099975585937642,4.483584975058662,0.9879974365234432,-4.281925923932022,6.257920796978908,-1.6469642437042893,3.6229591167511757,-1.3054830841442993,35.22256576894958,-32.6411739653137,2.634961680227732,8,-0.18000030517578125,-4.904998779296875,-9.1875,-8.074996948242188,-6.290000915527344,1,-0.10065848685825407,3.3508987966967214,95.91000366210938,2.1818097748185137,96.62999725341795,-1.9677228819294899,96.54000091552734,-0.10065848685825407
8925,2015-08-05,96.68000030517578,97.3000030517578,96.29000091552734,97.02999877929688,2515900.0,0.01055714597638957,1.2696498221251102,0.8139493621475843,53.69214095763727,67.54040709523605,-0.895971548108605,-1.822286907412888,-8.262259219688247,-9.176626222174576,33.96307309449792,1.6300048828124858,3.9848720123044927,1.4594997406005916,-1.8859407189746946,4.804940200175878,-0.2132204891870515,3.1322199703882347,-1.9668274333829174,75.19989013671932,10.60976492844685,1.6727202297876413,8,-1.1749992370605469,-5.849998474121094,-10.195001602172852,-9.770000457763672,-6.279998779296875,2,-0.09153908198371519,4.822152145533522,95.66999816894531,3.3508987966967214,95.91000366210938,2.1818097748185137,96.62999725341795,-0.09153908198371519
8926,2015-08-06,93.7300033569336,96.88999938964844,93.6500015258789,96.66999816894531,3439500.0,-0.030513001023276365,-1.0903222313282783,8.400021798365122,40.471712576194996,63.378258738358966,1.988829039395938,1.5356554751854077,-5.178393209008249,-6.178711781812112,34.10712415862594,3.2399978637695312,3.401868362523558,-1.6994972229003906,-3.868915584495923,0.46992113869514185,-2.784206403698164,-0.6147880421026173,3.5699996948242045,2.1918300715072627,-57.302182096007826,1.0847091807977678,8,1.7449989318847656,-2.7150001525878906,-7.245004653930664,-7.670005798339844,-3.5600051879882812,3,-0.058359127545027256,1.2696498221251102,96.68000030517578,4.822152145533522,95.66999816894531,3.3508987966967214,95.91000366210938,-0.058359127545027256
8927,2015-08-07,93.27999877929688,94.70999908447266,92.0500030517578,94.70999908447266,4221700.0,-0.004801072885093682,2.72027337768698,0.4863955199285846,39.1780741744058,59.7412125769936,2.4048439925001333,2.1070799816261854,-4.592797730172677,-5.674776840738716,32.948187072578385,2.659996032714858,2.7230920746170284,-2.158001708984372,-4.290167351036132,-0.02583606693261231,-3.224084530010245,-1.0919188879584993,4.020004272460923,23.428490048363365,-32.17716666840504,1.0660828210258793,8,1.3950042724609233,-2.264995574951172,-6.795000076293945,-7.325000762939453,-2.3600006103515625,4,-0.06271439269593426,-1.0903222313282783,93.7300033569336,1.2696498221251102,96.68000030517578,4.822152145533522,95.66999816894531,-0.06271439269593426
8928,2015-08-10,93.9499969482422,94.44000244140624,93.58000183105469,94.20999908447266,2420900.0,0.007182656279086874,1.3888612209001003,0.1818196368835698,42.635630387725755,55.50746034089317,1.8633912867935294,1.4707450356417127,-5.109853790130714,-6.3010908754668975,31.42663455286419,1.1600036621093608,2.1896350804794906,-1.4615032196044808,-3.6560644267363784,0.7330579875274168,-2.5587838231704296,-0.364222616038532,3.140006103515603,36.190359933036255,-15.699105139411039,1.0972806035659495,8,0.7250061035155966,-2.9349937438964986,-7.499998092651381,-7.99499893188478,-3.0399932861328267,0,-0.04108569170553655,2.72027337768698,93.27999877929688,-1.0903222313282783,93.7300033569336,1.2696498221251102,96.68000030517578,-0.04108569170553655
8929,2015-08-11,92.9499969482422,94.0999984741211,92.41000366210938,93.37999725341795,2998000.0,-0.010643959898699151,-1.2384231773925434,1.6538337392528935,34.135851710348234,50.84963020943291,2.6270204230276164,2.4897061093156765,-3.9698919687723873,-5.265652294149987,30.012613419111773,1.6899948120117188,1.6315945120856412,-2.392502975463856,-4.806087708859778,0.021081757932066125,-3.5992953421618097,-1.185710608765902,3.9384061035156037,17.142740885417208,-29.229255965776016,1.2067923666979596,8,1.7250061035155966,-1.5899963378906392,-6.8199977874756,-6.99499893188478,-3.2699966430664205,1,-0.0431414162290813,1.3888612209001003,93.9499969482422,2.72027337768698,93.27999877929688,-1.0903222313282783,93.7300033569336,-0.0431414162290813
8930,2015-08-12,93.36000061035156,93.70999908447266,91.63999938964844,92.33999633789062,3563900.0,0.004411013185268375,1.4069746810737922,-2.372101275704988,40.257351523247536,47.85582581473492,1.913444628393222,2.1431136258499777,-4.243567044780235,-5.651364907415612,29.002612445383942,2.0699996948242188,1.2798252821453815,-1.9529994964599666,-4.45118590039921,0.5451869074792768,-3.2020926984295954,-0.7039062944903378,3.3348664414062483,32.761928013392854,-14.525353022590913,1.2490932019696233,8,1.1100006103515625,-2.0,-7.317501068115234,-7.405002593994141,-6.870002746582031,2,-0.0426307126276122,-1.2384231773925434,92.9499969482422,1.3888612209001003,93.9499969482422,2.72027337768698,93.27999877929688,-0.0426307126276122
8931,2015-08-13,92.54000091552734,93.66000366210938,92.33000183105469,93.44000244140624,3479800.0,-0.008783201472401192,-1.0151547553680316,-0.8823507412449185,38.65843976655284,45.22115220456419,2.3539138392631713,2.8285408978111377,-3.277515023202028,-4.806645915503253,27.501320870533963,1.3300018310546875,0.5471057019443322,-2.5954994201660213,-5.352313779788133,0.16131493945609066,-3.97390659997707,-1.2170922403549724,3.8515740765039084,29.316013529129627,-20.73489192383382,1.3784071798110533,8,1.9300003051757812,0.1100006103515625,-6.497501373291016,-6.585002899169922,-4.290000915527344,3,-0.02312512825239621,1.4069746810737922,93.36000061035156,-1.2384231773925434,92.9499969482422,1.3888612209001003,93.9499969482422,-0.02312512825239621
8932,2015-08-14,92.0999984741211,92.91000366210938,91.80999755859376,92.27999877929688,2829900.0,-0.004754727005113146,-1.894744767354385,0.20000000000000315,39.673926564370255,43.125884884781684,2.328641611921455,3.142174730815995,-2.675186234076449,-4.3455092156887645,25.999962521604136,1.1000061035156108,-0.06206373100269502,-2.853001785278323,-5.905891938661625,0.199888368104979,-4.379446861969981,-1.326556708586665,4.006481981767195,16.42852082549967,-35.84838625798838,1.5264450766916526,8,2.3700027465820312,2.2000045776367045,-5.184999465942383,-5.715000152587891,-5.3899993896484375,4,-0.020955486831176096,-1.0151547553680316,92.54000091552734,1.4069746810737922,93.36000061035156,-1.2384231773925434,92.9499969482422,-0.020955486831176096
8933,2015-08-17,92.6999969482422,92.73999786376952,91.33999633789062,91.69000244140624,1876700.0,0.006514641520756426,1.568818769773538,-5.611071080405363,32.0408001208247,40.08265864236749,1.3694287353259824,2.4346640913093864,-3.058695915769178,-4.886819511232957,24.789393583455972,1.400001525878892,-0.4687322678204424,-2.1055030822753764,-5.298447398310316,1.087441233759563,-3.701975240292853,-0.5090309242578996,3.1384946436716916,49.27534629408027,-0.02122016477059674,1.5964721580174728,8,1.620002746582017,1.620002746582017,-4.0099964141845845,-4.539997100830092,-5.259994506835952,0,-0.019201713461659886,-1.894744767354385,92.0999984741211,-1.0151547553680316,92.54000091552734,1.4069746810737922,93.36000061035156,-0.019201713461659886
8934,2015-08-18,91.94000244140624,92.6999969482422,91.52999877929688,92.5500030517578,3410300.0,-0.008198430764353781,1.5714573167663075,-0.6039642851747047,27.254898147552495,37.14518721902474,1.726210968037634,3.0584861442545304,-2.0662704873993363,-4.048967731498536,23.513403995647252,1.1699981689453267,-0.8565135113301068,-2.6794975280761832,-6.08891863028451,0.7299235741321439,-4.38420807918034,-0.9747869769720268,3.538609530185795,25.316683889118995,-19.19099842369614,1.7047105511041607,8,2.1749954223632955,2.379997253417983,-2.670001983642564,-3.225002288818345,-6.190002441406236,1,-0.011202944876505527,1.568818769773538,92.6999969482422,-1.894744767354385,92.0999984741211,-1.0151547553680316,92.54000091552734,-0.011202944876505527
8935,2015-08-19,91.41000366210938,92.2699966430664,90.79000091552734,91.25,3145600.0,-0.005764615675691642,-1.7407281820879075,-0.2623008229732096,26.005613923901578,35.53784292432547,1.5981036534539044,3.348243191275799,-1.3345435768988096,-3.456975225987634,21.92533040033587,1.4799957275390625,-1.2030098413969057,-2.9479965209960994,-6.504030061555355,0.6080370195631559,-4.72601329127572,-1.1699797507164789,3.737519058786546,21.602862482288923,-17.715866524182307,1.7780167702796246,8,1.339996337890625,2.634998321533203,-2.0475025177001953,-2.6950035095214844,-6.090003967285156,2,-0.01892575525243856,1.5714573167663075,91.94000244140624,1.568818769773538,92.6999969482422,-1.894744767354385,92.0999984741211,-0.01892575525243856
8936,2015-08-20,89.7699966430664,91.16000366210938,89.72000122070312,90.22000122070312,3406100.0,-0.017941220362545196,-4.236416096769271,-2.8124642380316613,21.977134266063885,33.62662737895414,2.92489455488176,4.783805437853175,0.4497396995558347,-1.7750586243651298,21.033887703927217,1.69000244140625,-1.6164691173203778,-4.302503204345697,-8.360664717051321,-0.24434169164007358,-6.331583960698509,-2.2734224479928855,4.941773897292663,1.567253420070793,-31.013404363426126,2.0290807563528146,8,2.3100051879882812,3.7400054931640625,-0.31249427795410156,-1.0549964904785156,-7.1399993896484375,3,-0.0365378066386528,-1.7407281820879075,91.41000366210938,1.5714573167663075,91.94000244140624,1.568818769773538,92.6999969482422,-0.0365378066386528
8937,2015-08-21,85.61000061035156,88.94999694824219,85.5199966430664,88.62999725341797,8084000.0,-0.04634060586250621,-1.1437471240800037,6.71103538307648,17.1556191338112,30.79551501740808,6.5737889128297695,8.638493440231272,4.698975661501379,2.4239992171445977,20.78181260357632,4.25,-2.1891899061808715,-7.987499237060547,-13.49827702349387,-2.476721450627224,-10.742888130277208,-5.232110343843885,8.50275761164879,1.2465921339053643,-27.610357249968324,2.755388893216662,8,4.1999969482421875,5.799999237060547,4.655000686645508,3.8499984741210938,-3.5500030517578125,4,0.030837511632130665,-4.236416096769271,89.7699966430664,-1.7407281820879075,91.41000366210938,1.5714573167663075,91.94000244140624,0.030837511632130665
8938,2015-08-24,82.2699966430664,84.94999694824219,76.01000213623047,81.88999938964844,10616200.0,-0.039014179926092685,2.1149819300248685,-0.1258270449705308,14.32375678083541,28.5941711363511,9.032626573014369,11.620519005039242,8.11478214474991,5.790745769518651,21.85118669150433,9.599998474121094,-2.516692332603526,-10.722003173828128,-18.185861524423046,-3.2581448232332093,-14.45393234912558,-6.990073998530676,10.63977495788319,37.507468260748894,9.065120228759177,3.731929175297456,8,2.5900039672851562,4.385005950927734,8.167503356933594,7.19000244140625,0.8300018310546875,0,0.05396867172207975,-1.1437471240800037,85.61000061035156,-4.236416096769271,89.7699966430664,-1.7407281820879075,91.41000366210938,0.05396867172207975
8939,2015-08-25,81.0,86.98999786376953,80.86000061035156,84.0199966430664,10711300.0,-0.015436935637379023,-2.7151550040805756,-7.947417029734776,8.8235305903044,25.101524366024083,9.41985101978355,12.323647250244292,9.468018965326095,7.053067715458923,22.2269137857184,6.129997253417969,-2.8688036743857026,-11.230999755859372,-20.250560448940007,-2.2114390627787373,-15.740780102399697,-6.721219409319048,9.205808486594535,30.688804117809905,7.823849417538167,4.50978034654032,8,3.835002899169922,5.655002593994141,9.4375,8.459999084472656,3.6299972534179688,1,0.07950620298032418,2.1149819300248685,82.2699966430664,-1.1437471240800037,85.61000061035156,-4.236416096769271,89.7699966430664,0.07950620298032418
8940,2015-08-26,85.41000366210938,85.58999633789062,81.08000183105469,83.68000030517578,7096400.0,0.05444448965567128,3.31580753379402,-0.5728494304473811,29.70732536973709,24.106956099711223,4.205835386714057,7.414029704849426,5.147149005428076,2.628382399327279,22.35140668341607,4.589996337890625,-3.256688448990417,-6.262496185302737,-15.528142780321517,3.003150409716042,-10.895319482812127,-1.6296728877933475,2.5244758084269137,62.04620844309504,35.055728752996174,4.632823297509392,8,-0.9500007629394531,1.2449989318847656,5.672496795654297,4.099998474121094,1.6999969482421875,2,0.003980755453842244,-2.7151550040805756,81.0,2.1149819300248685,82.2699966430664,-1.1437471240800037,85.61000061035156,0.003980755453842244
8941,2015-08-27,87.8499984741211,88.30000305175781,85.91999816894531,86.27999877929688,5569900.0,0.028568021395533272,-1.0786060535390047,0.9075125135057661,37.92796616062982,23.912960499295618,1.1517162722148697,4.521437663482871,2.8348602747730354,0.1994014052087465,22.05705987880606,2.8899993896484375,-3.4296154998573627,-3.3880012512207003,-12.506416688266015,5.730414185824614,-7.947208969743357,1.1712064673019569,-11.839996337890625,91.4992355862461,61.41201048668267,4.559207718522655,8,-3.4749984741210938,-1.1949958801269531,4.5475006103515625,2.1199989318847656,0.1100006103515625,3,-0.02879907596176179,3.31580753379402,85.41000366210938,-2.7151550040805756,81.0,2.1149819300248685,82.2699966430664,-0.02879907596176179
8942,2015-08-28,87.41999816894531,88.05000305175781,86.4000015258789,87.2699966430664,3940300.0,-0.004894710445583539,1.3404089539155795,0.09554239174275815,35.32584543978227,24.277965534735344,0.9477064742417269,4.454452069891161,3.3199243651081645,0.631640028081975,21.88143133137431,1.6500015258789062,-3.779467965650923,-3.357501602172846,-12.256980235951687,5.541977031605995,-7.8072409190622665,1.0922377147165747,-11.164196014404297,92.83966788236208,60.90031886104637,4.449739316889424,8,-3.0649986267089844,-0.7649955749511719,5.407501220703125,2.549999237060547,-3.3199996948242188,4,-0.054792965177948516,-1.0786060535390047,87.8499984741211,3.31580753379402,85.41000366210938,-2.7151550040805756,81.0,-0.054792965177948516
8943,2015-08-31,86.55000305175781,87.12999725341797,85.94000244140625,86.8499984741211,3530700.0,-0.009951900427933813,1.7674523824309578,-1.9999491378871879,35.53346449088609,25.197806239550193,0.9538951992453804,4.835166798428844,4.212798047561094,1.4199594539748261,22.327196729554487,1.4799957275390625,-4.1055638266332295,-3.7594966888427734,-12.505648582850739,4.986655205165192,-8.132572635846756,0.6135792581612094,-10.053316879272458,76.47850234214133,40.904932239679866,4.373075947003984,8,-2.410003662109375,0.10499954223632812,6.392496109008789,3.419994354248047,-2.1100006103515625,0,-0.0518775890796791,1.3404089539155795,87.41999816894531,-1.0786060535390047,87.8499984741211,3.31580753379402,85.41000366210938,-0.0518775890796791
8944,2015-09-01,86.04000091552734,87.12999725341797,84.19999694824219,84.33999633789062,7100900.0,-0.0058925721345785,-1.9595912501011472,-5.666768393479312,33.52834877124482,26.033665667032782,0.6023085047221883,4.834594612901441,4.765047277155858,1.8540714603081767,23.09301973284406,2.9300003051757812,-4.473907452339745,-3.787998962402341,-12.349957739630128,4.773959814825446,-8.068978351016227,0.49298042621154536,-9.307248405456534,68.69803664644843,31.415166877029144,4.2809793886138925,9,-2.454998016357422,0.6150016784667969,6.902498245239258,3.9299964904785156,-1.7600021362304688,1,-0.034170181428667123,1.7674523824309578,86.55000305175781,1.3404089539155795,87.41999816894531,-1.0786060535390047,87.8499984741211,-0.034170181428667123
8945,2015-09-02,87.83000183105469,88.05999755859375,85.91999816894531,86.9800033569336,5053200.0,0.0208042874997727,2.2671997577211815,0.4999977560664743,39.84476037477806,28.018957456889908,-1.9544515098307897,2.4744450031212466,3.0602416115528115,0.00276850841795806,23.237713009707754,2.1399993896484375,-4.814659545620742,-1.5554981231689453,-9.520353408863116,6.409357162525225,-5.537925766016031,2.42692951967814,-10.865904310150142,88.53657265777937,48.17034082446905,3.9824276428470826,9,-5.350002288818359,-1.1749992370605469,5.172496795654297,2.139995574951172,-2.4599990844726562,2,-0.03643407162614076,-1.9595912501011472,86.04000091552734,1.7674523824309578,86.55000305175781,1.3404089539155795,87.41999816894531,-0.03643407162614076
8946,2015-09-03,88.26000213623047,89.23999786376953,87.93000030517578,88.3499984741211,4024200.0,0.004895824845852825,-2.4933268229166665,-0.10587823464469397,41.71700269365767,30.748000074650626,-2.9292071834322684,1.7008370654545075,2.752493217496891,-0.4909669510780361,24.812065497556997,1.4099960327148438,-5.063545716347903,-0.8519977569580135,-8.560241580897241,6.856246066981214,-4.706119668927627,3.0021241550116002,-11.069186504708853,80.55564385871696,35.626351300619824,3.8541219119696137,9,-5.635002136230469,-1.6049995422363281,4.867496490478516,1.8349952697753906,-2.0500030517578125,3,-0.013029701994612064,2.2671997577211815,87.83000183105469,-1.9595912501011472,86.04000091552734,1.7674523824309578,86.55000305175781,-0.013029701994612064
8947,2015-09-04,87.43000030517578,88.0,86.43000030517578,87.01000213623047,5468900.0,-0.009404054055806244,1.0128232716459955,-4.6668362156663274,38.74413170403417,33.46137506611716,-2.027055210500052,2.181971151893464,3.6908529015385483,0.2768518380451468,26.943391107674575,1.8300018310546875,-5.30404237731851,-1.3894996643066406,-8.872485872699983,6.093486544086701,-5.130992768503319,2.3519934398900375,-9.757217384364253,64.08735655151429,18.893701236778746,3.7414931041966715,9,-2.3800010681152344,-0.7749977111816406,5.697498321533203,2.664997100830078,-2.2900009155273438,4,0.006061978467881701,-2.4933268229166665,88.26000213623047,2.2671997577211815,87.83000183105469,-1.9595912501011472,86.04000091552734,0.006061978467881701
8948,2015-09-08,90.08999633789062,90.16999816894531,88.44999694824219,88.66999816894531,3969000.0,0.03042429398867763,1.1772142119037732,3.380962761126249,46.345305646053966,37.63046118342266,-3.867878867561217,-0.8242957581086046,1.1591407925550499,-2.3982370753215605,28.873334811896356,2.7399978637695312,-5.279613536765822,1.463496398925784,-5.652443068047788,8.579435865899356,-2.094473334561002,5.02146613241257,-11.95452481936077,98.65993610223643,48.84720394685772,3.5579697334867837,9,-4.464996337890625,-3.4349937438964844,3.0375022888183594,0.005001068115234375,-6.05999755859375,1,-0.06648904547962797,1.0128232716459955,87.43000030517578,-2.4933268229166665,88.26000213623047,2.2671997577211815,87.83000183105469,-0.06648904547962797
8949,2015-09-09,88.94000244140625,92.06999969482422,88.69000244140625,92.06999969482422,3722700.0,-0.012764945534809669,1.1597445491218876,-2.204226260194926,45.2371733158835,39.3559998441056,-1.6462746582900394,0.01040971355558895,2.506972874498331,-1.2293005820539094,30.11441489143915,3.3799972534179688,-4.751408549657782,0.5140022277832088,-6.308954046077389,7.336958501643807,-2.89747590914709,3.9254803647135077,-10.082459323851467,49.10574834417369,-4.098732609403399,3.4114781369303024,9,-0.8050041198730469,-2.2849998474121094,4.187496185302734,1.1549949645996094,-1.6800003051757812,2,-0.050595905964412435,1.1772142119037732,90.08999633789062,1.0128232716459955,87.43000030517578,-2.4933268229166665,88.26000213623047,-0.050595905964412435
8950,2015-09-10,89.37999725341797,90.12999725341795,88.5199966430664,88.5199966430664,3991600.0,0.0049470969185276825,-2.7441848086442424,-0.274760819490317,49.21148463877426,40.60972411945498,-1.635940440426637,-0.7832002536194125,2.268849835481646,-1.650156742200494,31.102862140780307,1.6100006103515483,-3.7173533313793428,1.1529972076416044,-5.285361648256455,7.5913560635396635,-2.066182220307425,4.372176635590634,-9.465457609681636,52.30491609017837,-7.124346418139794,3.219179427949031,9,-1.2449989318847656,-2.724994659423828,3.7475013732910156,0.7150001525878906,-1.2399978637695312,3,-0.057059729590963504,1.1597445491218876,88.94000244140625,1.1772142119037732,90.08999633789062,1.0128232716459955,87.43000030517578,-0.057059729590963504
8951,2015-09-11,90.4000015258789,90.45999908447266,88.75,89.01000213623047,3286200.0,0.011411997133641938,1.264907689042937,1.616277212966413,61.09310657870419,43.472753134890745,-2.521332351547983,-2.0783039155057565,1.4238557852937106,-2.6444176715479983,32.100717332117576,1.7099990844726562,-2.3315026559323826,2.280001449584958,-3.923396374153839,8.483399273323755,-0.8216974622844475,5.381700361454364,-9.513025078055549,70.3901001831596,3.4523625731383163,3.1016989118694007,9,-2.265003204345703,-3.950000762939453,2.7674999237060547,-0.29000091552734375,-1.94000244140625,4,-0.05564157847781592,-2.7441848086442424,89.37999725341797,1.1597445491218876,88.94000244140625,1.1772142119037732,90.08999633789062,-0.05564157847781592
8952,2015-09-14,90.16999816894531,90.76000213623048,89.9000015258789,90.66000366210938,3022900.0,-0.0025442848788863603,1.4927465723130744,-0.35252209232120313,71.37447676893282,47.4550878324515,-2.0788297524901083,-2.1084039268094443,1.8285154907027277,-2.3886293827594898,32.87918596182546,0.8600006103515767,-1.6596053094127399,2.146498107910162,-3.8529061876443933,8.145902403464717,-0.8532040398671228,5.146200255687447,-8.388379861361884,47.51380982589398,-22.190494322497635,2.99970214777728,9,-2.0349998474121094,-4.80999755859375,3.0750045776367188,-0.05999755859375,-1.4300003051757812,0,-0.04391703631903243,1.264907689042937,90.4000015258789,-2.7441848086442424,89.37999725341797,1.1597445491218876,88.94000244140625,-0.04391703631903243
8953,2015-09-15,90.91999816894531,91.23999786376952,89.41999816894531,90.4499969482422,2711400.0,0.008317622437950867,2.279276926249285,-0.959175411826957,77.6169345452012,52.35381958511331,-2.3956892166151817,-3.1606421646684737,1.2790278080899498,-3.102952397276354,33.54387676574595,1.8199996948242045,-1.2952175054957422,2.9854980468749943,-2.769640707729536,8.740636801479525,0.10792866957272906,5.86306742417726,-8.31530935038262,67.60561866814527,-6.74332135347143,2.8775693773022684,9,-1.9249992370605469,-5.694995880126953,1.9250049591064453,-0.80999755859375,-2.8799972534179688,1,-0.06357235916961435,1.4927465723130744,90.16999816894531,1.264907689042937,90.4000015258789,-2.7441848086442424,89.37999725341797,-0.06357235916961435
8954,2015-09-16,90.91000366210938,91.02999877929688,90.27999877929688,90.9000015258789,2540100.0,-0.00010992638624307549,5.000183111056856,0.02128108564379001,70.28026246051671,55.73554203908427,-1.8128807303504288,-3.4064178856898906,1.4335900719704568,-3.045640161749361,34.24448828664965,0.75,-0.8033107584949022,3.027003479003909,-2.5940889886084335,8.648095946616252,0.21645724519773069,5.8375497128100875,-7.548089973445755,87.8678656778382,11.468545524194653,2.8105462338061726,9,-1.660003662109375,-5.855003356933594,1.9349994659423828,-0.8000030517578125,-2.2800064086914062,2,-0.07567929386939443,2.279276926249285,90.91999816894531,1.4927465723130744,90.16999816894531,1.264907689042937,90.4000015258789,-0.07567929386939443
8955,2015-09-17,89.68000030517578,91.0999984741211,89.23999786376953,91.0999984741211,3663600.0,-0.013529901082230955,1.6197225475763208,-141.96948893974064,57.40891978813125,57.47908838291467,-0.327274276035709,-2.437646843831402,2.840047809668107,-1.777226497788945,34.764849994466424,1.8600006103515625,-0.24836985704992287,1.883500289916995,-3.5594873345783213,7.326487914412311,-0.8379935223306632,4.604994102164653,-5.621439736019312,37.349441889395344,-35.605632013862255,2.7214938122476604,9,-0.43000030517578125,-4.819999694824219,3.3375015258789062,0.43000030517578125,0.279998779296875,3,-0.02698481445930201,5.000183111056856,90.91000366210938,2.279276926249285,90.91999816894531,1.4927465723130744,90.16999816894531,-0.02698481445930201
8956,2015-09-18,86.48999786376953,88.7699966430664,86.19999694824219,88.7300033569336,10782000.0,-0.035570945924965014,1.2155245555533631,1.5774706912670184,46.92256539646361,58.38780323762906,2.889065240421232,0.5207248423820516,6.055728618720934,1.433665191659344,35.160774615721415,3.4800033569335938,0.36377773099009403,-1.1425022125244197,-6.5325199288162,4.24751550376736,-3.837511070670317,1.5525066456214773,-1.790522164559647,5.75398537396895,-62.01371657700887,2.6950088581458926,9,2.645000457763672,-1.6549949645996094,6.4250030517578125,3.6200027465820312,2.9900054931640625,4,0.019077368096110048,1.6197225475763208,89.68000030517578,5.000183111056856,90.91000366210938,2.279276926249285,90.91999816894531,0.019077368096110048
8957,2015-09-21,88.25,88.44000244140625,87.0199966430664,87.08000183105469,3945700.0,0.02034919851660355,-1.2015447943034232,-0.5223193302497939,55.31249046325684,59.384157106207155,1.4054057699138127,-1.087089919624347,4.22761874063778,-0.2708908695148864,34.23802974942778,1.9500045776367188,0.7534050302527646,0.48549995422362713,-4.824683002112735,5.795682910559989,-2.169591523944561,3.1405914323918154,-2.960882381140962,40.67465633671066,-24.917518784720805,2.6550914781681834,9,0.8849983215332031,-3.789997100830078,5.310001373291016,1.8600006103515625,6.910003662109375,0,0.0023795930251859776,1.2155245555533631,86.48999786376953,1.6197225475763208,89.68000030517578,5.000183111056856,90.91000366210938,0.0023795930251859776
8958,2015-09-22,86.70999908447266,87.70999908447266,85.9800033569336,86.68000030517578,3878700.0,-0.017450435303425937,-1.4195868368261557,0.025640022431759196,51.96711161764679,60.131928028625296,2.6994044609469086,0.8459735198240992,5.636046694578397,1.342350104536635,31.74348550845421,2.2699966430664062,1.0372019804555492,-1.2765010833740291,-5.952924096575472,3.399921929827414,-3.6147125899747437,1.0617104232266854,-0.878410899536405,14.25774265074029,-48.837218502155,2.3382115066007216,9,1.9000015258789062,-2.3349990844726562,7.6750030517578125,3.4000015258789062,-1.7600021362304688,1,0.023411357406649902,-1.2015447943034232,88.25,1.2155245555533631,86.48999786376953,1.6197225475763208,89.68000030517578,0.023411357406649902
8959,2015-09-23,87.44000244140625,89.33999633789062,86.5199966430664,89.33999633789062,2398800.0,0.008418906292715134,1.968430267109976,-63.33570701932859,48.778962555297575,60.08387001935011,1.9380574195074587,0.6568539171579459,4.785076066756119,0.6821127182429763,29.835931635582558,2.8199996948242188,1.509023387442241,-0.8684978485107422,-4.218005951904232,2.4810102548827473,-2.543251900207494,0.8062562031860097,-1.4599990844726562,28.515634313234628,-30.065637989759892,1.6747540516967467,9,1.1699981689453125,-3.085002899169922,6.879997253417969,2.6699981689453125,-3.5600051879882812,2,0.006861830482257192,-1.4195868368261557,86.70999908447266,-1.2015447943034232,88.25,1.2155245555533631,86.48999786376953,0.006861830482257192
8960,2015-09-24,85.75,86.83000183105469,85.02999877929688,86.5199966430664,4286500.0,-0.01932756626509391,1.589919370331136,0.40526269294399203,42.71618790712421,58.04199016695233,3.418484757169878,2.501908176734787,6.3442297456018935,2.4220641660436115,27.966088959929476,2.410003662109375,1.5364971893070418,-2.5755001068115178,-5.865999435306492,0.7149992216834562,-4.220749771059005,-0.9302504425640308,6.319999694824219,16.705374212277846,-37.48126055188432,1.6452496642474894,9,2.384998321533203,-1.6100006103515625,8.467498779296875,4.3600006103515625,-1.0699996948242188,3,0.033585973800792646,1.968430267109976,87.44000244140625,-1.4195868368261557,86.70999908447266,-1.2015447943034232,88.25,0.033585973800792646
8961,2015-09-25,85.31999969482422,87.81999969482422,84.80999755859375,87.12999725341797,5285900.0,-0.005014580818376468,-1.1272086139313193,2.350656428040624,43.73143083544355,54.97054061878686,3.4107869817547964,2.88032469724763,6.566697697596567,2.915827582120201,27.05830484985797,3.0100021362304688,1.6702870342511034,-2.879000473022458,-6.430633720121591,0.6726327740766749,-4.654817096572032,-1.1031838494728845,6.609199981689457,11.258328336892594,-39.95434195826423,1.7758166235495696,9,2.704998016357422,-1.279998779296875,8.07750129699707,4.790000915527344,1.2300033569335938,4,0.05438349046231794,1.589919370331136,85.75,1.968430267109976,87.44000244140625,-1.4195868368261557,86.70999908447266,0.05438349046231794
8962,2015-09-28,82.62999725341797,85.44999694824219,81.95999908447266,85.02999877929688,4845500.0,-0.03152839253431727,1.1543210894029052,1.3259694823807116,27.87664460659539,49.443841736719556,5.496811390073148,5.473712776583966,9.02459162999277,5.655236937722677,26.356610474487496,3.4899978637695312,1.5648372292421584,-5.329502868652341,-9.66240545327301,-0.9966002840316719,-7.4959541609626825,-3.1630515763419993,9.014434338378905,9.078569353599825,-34.63975118673216,2.1664512923103354,9,3.9000015258789062,1.410003662109375,10.16500473022461,7.670005798339844,5.600006103515625,0,0.08289974986332549,-1.1272086139313193,85.31999969482422,1.589919370331136,85.75,1.968430267109976,87.44000244140625,0.08289974986332549
8963,2015-09-29,82.05999755859375,83.8499984741211,81.44999694824219,82.75,4483000.0,-0.006898217521127181,-1.5130857845878538,0.2875008344644963,28.86978209380773,44.842677251529665,5.22758843856198,5.997584550678994,9.354297537825389,6.253787659054865,25.565046871698684,2.4000015258789062,1.0116655573650775,-5.675002288818362,-10.721859651280312,-0.6281449263564127,-8.198430970049344,-3.1515736075873804,9.003368082763672,7.731313783773852,-33.84709820679674,2.523428681230978,9,4.215000152587891,1.9800033569335938,8.55000114440918,8.535003662109375,5.420005798339844,1,0.15963936745381635,1.1543210894029052,82.62999725341797,-1.1272086139313193,85.31999969482422,1.589919370331136,85.75,0.15963936745381635
8964,2015-09-30,83.0999984741211,83.27999877929688,81.98999786376953,82.81999969482422,3888300.0,0.012673664958188002,3.031256705528932,-0.4057938965059708,31.39813007740571,41.952589505893485,3.31146957955265,4.981433412860696,8.080810951383711,5.236061239994484,24.388778773343738,1.2900009155273438,0.253644278422513,-4.488001251220709,-9.900738461473608,0.9247359590321906,-7.194369856347166,-1.781632646094252,7.194297671787112,25.90268154537691,-13.727400835451416,2.706368605126452,9,2.2949981689453125,3.365001678466797,2.657503128051758,3.555004119873047,2.8499984741210938,2,0.022262316583522068,-1.5130857845878538,82.05999755859375,1.1543210894029052,82.62999725341797,-1.1272086139313193,85.31999969482422,0.022262316583522068
8965,2015-10-01,84.62999725341797,84.7699966430664,82.5999984741211,83.56999969482422,4312700.0,0.018411537995074,2.238812088637865,3.785722070844687,33.41000744073733,40.45119417747945,1.1061146320168547,3.3723061792460527,6.298698226979582,3.7497546114296085,23.331069047642234,2.1699981689453125,-0.7131748483792819,-2.798002243041992,-8.367532160829356,2.7715276747453714,-5.582767201935667,-0.013237284148317485,4.95675495667696,49.92149033031551,13.596485354566276,2.7847649588936805,10,0.7649993896484375,1.9450035095214844,1.1150054931640625,2.025005340576172,0.04000091552734375,3,-0.008862105923910013,3.031256705528932,83.0999984741211,-1.5130857845878538,82.05999755859375,1.1543210894029052,82.62999725341797,-0.008862105923910013
8966,2015-10-02,87.11000061035156,87.16000366210938,82.72000122070312,83.31999969482422,4629800.0,0.029304069921063824,1.2827734858424975,3.575480796913687,42.209787993113345,38.9953383474635,-1.4267282083807515,0.8450566382333307,3.6275965977987426,1.3294257706452584,22.39112791820307,4.44000244140625,-1.4100023110462132,-0.2604988098144503,-5.817593305717196,5.2965956860882955,-3.0390460577658303,2.5180484381369297,1.8258111787951492,99.12429084126335,61.56195577270069,2.778547247951374,10,-1.7150039672851562,-0.3500022888183594,-1.5524978637695312,-0.4549980163574219,-3.6299972534179688,4,-0.027895767284462858,2.238812088637865,84.62999725341797,3.031256705528932,83.0999984741211,-1.5130857845878538,82.05999755859375,-0.027895767284462858
8967,2015-10-05,87.95999908447266,88.5199966430664,87.11000061035156,87.72000122070312,5143500.0,0.009757759937612631,1.0735342791587428,0.0633239593125897,42.50254023111562,37.943719304515604,-2.5950909102585484,0.038788931708737096,2.6043649949107817,0.5464067359130524,20.889424837162515,1.4099960327148438,-1.8141386712205474,0.5629997253417969,-5.00034073154697,6.126340182230564,-2.2186705031025866,3.3446699537861804,-6.510002136230469,92.07924211080643,55.90815779905414,2.7816702284443857,10,-2.56500244140625,-1.2000007629394531,-2.444997787475586,-1.3049964904785156,-4.430000305175781,0,-0.01602996870612461,1.2827734858424975,87.11000061035156,2.238812088637865,84.62999725341797,3.031256705528932,83.0999984741211,-0.01602996870612461
8968,2015-10-06,84.0999984741211,87.87000274658203,83.63999938964844,87.08000183105469,5513900.0,-0.04388359084274884,-1.1692316420211237,-12.41679117525511,35.56591852951706,36.4756033016511,0.9563131924447674,3.612225505587759,6.266241030935674,4.431183128035144,20.562636634485237,4.319999694824219,-1.9267187020693513,-2.9975009918212834,-8.595246295897496,2.6002443122549295,-5.796373643859383,-0.19862833978318406,-2.5086015319824213,32.312419675195706,2.569896442869961,2.798872652038104,10,0.8849983215332031,2.6599998474121094,1.4050025939941406,2.555004119873047,-2.279998779296875,1,0.049108263469034075,1.0735342791587428,87.95999908447266,1.2827734858424975,87.11000061035156,2.238812088637865,84.62999725341797,0.049108263469034075
8969,2015-10-07,84.44000244140625,85.0,83.33999633789062,84.9000015258789,3504500.0,0.004042853429893745,4.03034436519588,0.15436193499660775,38.458164570937676,36.00248959763038,0.1631655748999492,3.075489110073107,5.66866056287904,4.100300327209212,20.960337629109237,1.660003662109375,-2.351883713502829,-2.432497024536133,-8.079947265132063,3.214953216059797,-5.256222144834098,0.39122809576183215,-2.7100335052490294,31.081157709428233,2.205812435258423,2.8237251202979667,10,0.5449943542480469,2.319995880126953,0.9574985504150391,2.2150001525878906,-4.040000915527344,2,0.036001904637992244,-1.1692316420211237,84.0999984741211,1.0735342791587428,87.95999908447266,1.2827734858424975,87.11000061035156,0.036001904637992244
8970,2015-10-08,84.27999877929688,85.5999984741211,83.55000305175781,84.12000274658203,3313900.0,-0.001894879884926648,-2.153850216851631,-0.34781815467798916,44.38231642443591,36.07481021862953,0.10361742006888619,2.986966622971096,5.552312126946077,4.270343738276722,21.252004692669875,2.0499954223632812,-2.6334016480993085,-2.337500762939456,-7.968768040696332,3.2937665148174204,-5.153134401817894,0.47813287593898224,-2.4142292890014687,26.89653085895212,-4.700951963252862,2.8156336388784395,10,0.7049980163574219,2.479999542236328,0.8400039672851562,2.3750038146972656,-5.1100006103515625,3,0.019814881266414286,4.03034436519588,84.44000244140625,-1.1692316420211237,84.0999984741211,1.0735342791587428,87.95999908447266,0.019814881266414286
8971,2015-10-09,85.37000274658203,85.52999877929688,83.75,84.2699966430664,3568400.0,0.012933127468826022,1.507043766991543,6.875208621429593,42.42106898931926,37.69085737226551,-1.0935457120844347,1.5819116980058539,4.194213767701456,3.20512275091356,21.685527494345397,1.779998779296875,-2.9039020796171826,-0.9959968566894588,-6.3588701162734225,4.366876402894505,-3.6774334864814335,1.685439773102516,-3.3711487132312072,39.18931060029192,8.378987590148363,2.6814366297919787,10,-0.3850059509277344,1.3899955749511719,-0.8025016784667969,1.2849998474121094,-3.5300064086914062,4,-0.008199655090965097,-2.153850216851631,84.27999877929688,4.03034436519588,84.44000244140625,-1.1692316420211237,84.0999984741211,-0.008199655090965097
8972,2015-10-12,86.20999908447266,86.25,85.12000274658203,85.19000244140625,2100200.0,0.009839478866881635,1.0545433107456703,0.927264530448051,48.63388114832695,39.88686837832321,-1.5335875181053638,0.45327019942465085,3.0874550482499643,2.4102142749366493,22.15720663938775,1.1299972534179688,-2.9125994040072953,0.041999435424799,-5.013103187907035,5.097102058756633,-2.485551876241118,2.569550747090716,-4.080722198927518,63.35537938921141,29.19335588717304,2.5275513116659183,10,-0.9550018310546875,0.5499992370605469,-1.569997787475586,0.4450035095214844,-3.2399978637695312,0,-0.03166681077057065,1.507043766991543,85.37000274658203,-2.153850216851631,84.27999877929688,4.03034436519588,84.44000244140625,-0.03166681077057065
8973,2015-10-13,85.13999938964844,86.44000244140625,84.97000122070312,85.66999816894531,2868300.0,-0.012411549775981134,-2.379332117300407,-0.5196083564584533,43.83046876534881,41.268239343650215,0.02151907099325001,1.1257628910273212,3.8959699057345034,3.4836114919020815,22.47893098047518,1.470001220703125,-2.9446104110866713,-0.7390003204345703,-5.285524089894636,3.8075234490254957,-3.0122622051646033,1.5342615642954627,-2.8829081089528756,58.06450025103119,22.23036394747173,2.2732618847300348,10,0.4199981689453125,1.6199989318847656,0.7125015258789062,1.5150032043457031,-0.55999755859375,1,-0.018910037842298943,1.0545433107456703,86.20999908447266,1.507043766991543,85.37000274658203,-2.153850216851631,84.27999877929688,-0.018910037842298943
8974,2015-10-14,84.02999877929688,85.4000015258789,83.45999908447266,85.0199966430664,3548900.0,-0.013037357508913994,1.2171359813756393,1.8679247999078712,45.23809523809524,42.58247132113443,1.427422112325246,1.7854435689389874,4.7339334019271035,4.601606888912656,22.986315526518435,1.94000244140625,-2.4576332130702525,-1.5050006866455021,-5.4500909771772115,2.440089603886207,-3.477545831911357,0.46754445862035254,-1.6476493913538945,19.127484990847297,-18.33622288763443,1.9725451452658544,10,1.5900001525878906,2.729999542236328,2.1100025177001953,2.6250038146972656,-1.1999969482421875,2,-0.02630012039244667,-2.379332117300407,85.13999938964844,1.0545433107456703,86.20999908447266,1.507043766991543,85.37000274658203,-0.02630012039244667
8975,2015-10-15,87.26000213623047,87.31999969482422,84.37000274658203,84.76000213623047,3450900.0,0.038438693369699184,1.251910264175558,-2.525257974275784,54.65005025302067,43.96472268334635,-1.5536668360892207,-1.723521659218136,1.231256666878977,1.4128321316333086,22.913932079724383,3.2900009155273438,-1.8450696615507098,1.8460025787353516,-1.6911546310052898,5.383159788475993,0.07742397386503796,3.614581183605665,-4.754899803185026,98.44565934956458,55.284976834767534,1.7685786048703198,10,-1.3300056457519531,-0.9150047302246094,0.13499832153320312,-0.6049995422363281,-5.430000305175781,3,-0.07861563651627834,1.2171359813756393,84.02999877929688,-2.379332117300407,85.13999938964844,1.0545433107456703,86.20999908447266,-0.07861563651627834
8976,2015-10-16,88.13999938964844,88.19999694824219,86.70999908447266,87.7699966430664,3714300.0,0.010084772311191426,5.081650447644998,0.1480010986328125,64.461939755451,46.40465596382807,-2.5392199446085613,-2.6072414895105993,0.178291514803135,0.5695399200148898,21.869709831712285,1.4899978637695312,-1.2787075980476175,2.6434997558593807,-1.0718089110234814,6.358808422742243,0.7858454224179496,4.501154089300812,-5.514599170402576,98.73422815119085,49.14479118643024,1.8576543334414288,10,-2.3700027465820312,-1.7950019836425781,-0.7449989318847656,-1.4849967956542969,-6.2299957275390625,4,-0.10176992605875379,1.251910264175558,87.26000213623047,1.2171359813756393,84.02999877929688,-2.379332117300407,85.13999938964844,-0.10176992605875379
8977,2015-10-19,88.45999908447266,88.55000305175781,87.7699966430664,87.81999969482422,3714000.0,0.0036305842641268793,-1.1081097799863908,1.7297152401179454,67.02127098335941,49.89969512536611,-3.107637179377818,-3.067999868482204,-0.30001666557410545,0.29055437191739486,20.72241662517843,0.7800064086914062,-0.8117032755703661,2.9529994964599666,-0.7961076976169039,6.702106690536837,1.0784458994215385,4.827553093498395,-5.716706936750384,98.23175054747233,41.5569002456489,1.8745535970384344,10,-2.5149993896484375,-2.115001678466797,-1.1674995422363281,-1.8049964904785156,-5.529998779296875,0,-0.07483611592919448,5.081650447644998,88.13999938964844,1.251910264175558,87.26000213623047,1.2171359813756393,84.02999877929688,-0.07483611592919448
8978,2015-10-20,88.73999786376953,89.55999755859375,88.38999938964844,88.45999908447266,2705400.0,0.0031652586727872745,-4.571444141689374,0.43749850988245953,65.6319199506035,52.91900127866231,-2.9728636029816897,-3.3604083756205085,-0.7599336462854467,0.05696751074049189,19.24203400475764,1.1699981689453125,-0.6729742209044787,3.131498336791992,-0.8570140593036797,7.120010732887664,1.1372421387441563,5.125754534839828,-5.76443727988584,86.55737868946981,24.916433591242466,1.9942561980478337,10,-2.229999542236328,-2.395000457763672,-1.9924983978271484,-2.0849952697753906,-5.339996337890625,1,-0.06502137459958357,-1.1081097799863908,88.45999908447266,5.081650447644998,88.13999938964844,1.251910264175558,87.26000213623047,-0.06502137459958357
8979,2015-10-21,88.04000091552734,89.19000244140625,87.7300033569336,89.08999633789062,3508600.0,-0.00788817855637991,1.3359842774397128,-3.75,59.90703757065278,54.64397029490863,-1.9092860109496712,-2.7543745138973748,-0.21946052761711599,0.7975415990615318,18.4059089349295,1.4599990844726562,-0.6229021156980821,2.401501464843747,-1.6534862125754728,6.456489142262967,0.3740076261341301,4.428995303553364,-4.669374113161055,70.7129448463315,7.276050331792092,2.0274938387096118,10,-1.5300025939941406,-1.7650032043457031,-0.9300003051757812,-1.3849983215332031,-3.8600006103515625,2,-0.03930030722957922,-4.571444141689374,88.73999786376953,-1.1081097799863908,88.45999908447266,5.081650447644998,88.13999938964844,-0.03930030722957922
8980,2015-10-22,88.62999725341797,89.26000213623047,87.8499984741211,87.87999725341797,4298200.0,0.006701457652831255,-2.4815010172556704,-0.7142888283378747,54.96082465190887,56.0372764796408,-2.030916932455355,-3.286021934749016,-0.9786315875913374,0.24637667062356172,17.11144553945638,1.410003662109375,-0.013398369945662125,2.8474979400634766,-1.4229833979342175,7.117979278061171,0.7122572710646295,4.982738609062324,-4.888008205678034,67.368392873874,8.096830249960469,2.1352406689988435,10,-2.1199989318847656,-2.354999542236328,-1.4774971008300781,-1.9749946594238281,-4.599998474121094,3,-0.06544054611419503,1.3359842774397128,88.04000091552734,-4.571444141689374,88.73999786376953,-1.1081097799863908,88.45999908447266,-0.06544054611419503
8981,2015-10-23,89.95999908447266,90.16000366210938,87.83999633789062,89.5,4706600.0,0.015006226698302205,4.395314177230911,0.6133321126302084,56.3291127015874,56.89230220778086,-2.9517666915020584,-4.480290035199346,-2.439406334079905,-1.028522351117715,16.29325622367837,2.32000732421875,0.5492017664774238,3.945499801635748,-0.7063118499829102,8.597311453254406,1.6195939758264188,6.271405627445077,-5.868929526081487,91.76935997865026,35.133867491298645,2.3259058258093295,10,-3.1499977111816406,-4.154998779296875,-2.904998779296875,-3.3049964904785156,-5.970001220703125,4,-0.09037346972162463,-2.4815010172556704,88.62999725341797,1.3359842774397128,88.04000091552734,-4.571444141689374,88.73999786376953,-0.09037346972162463
8982,2015-10-26,89.4800033569336,90.30999755859376,89.18000030517578,90.12999725341795,4139400.0,-0.005335657319075149,1.2376304935715987,-1.4130330220755003,71.65863798701896,59.98432101018865,-2.1893772445576474,-3.6478221602213523,-2.0842726045028854,-0.4865542815024071,14.720752807120519,1.129997253417983,0.9669299298715544,3.1230037689208956,-1.4880962395751425,7.734103777416934,0.8174537646728766,5.428553773168915,-4.903419070244965,67.82960980586364,7.782090265877628,2.3055500042480217,10,-2.5950050354003906,-3.600006103515625,-2.4950027465820312,-2.825000762939453,-6.170005798339844,0,-0.08459990401014705,4.395314177230911,89.95999908447266,-2.4815010172556704,88.62999725341797,1.3359842774397128,88.04000091552734,-0.08459990401014705
8983,2015-10-27,95.16000366210938,95.73999786376952,88.95999908447266,89.19999694824219,13905200.0,0.0634778731793113,-1.1055888847819655,-9.169327198460222,80.18019295157137,63.866776311685996,-7.038769122693665,-8.744413023163133,-7.845049895219262,-6.049208832456529,13.55945501795076,6.779998779296861,1.5284688696191893,8.148003768920901,2.5015087794922977,13.794498758349505,5.324756274206592,10.97125126363521,-10.010078048230227,92.7591186090682,27.84762481740964,2.8232474947143027,10,-5.105003356933594,-6.565006256103516,-8.362503051757812,-8.505001068115234,-13.220001220703125,1,-0.12852041704789585,1.2376304935715987,89.4800033569336,4.395314177230911,89.95999908447266,-2.4815010172556704,88.62999725341797,-0.12852041704789585
8984,2015-10-28,84.94999694824219,93.0,84.44000244140625,92.04000091552734,24357500.0,-0.10729304666822526,-1.110975330975839,-1.1895966410220304,51.204599474584036,63.48394844741526,3.7050934913774967,1.698373754982697,2.1883738595427076,4.230023521790983,11.739966288419806,10.720001220703125,1.6655709783632915,-2.1545028686523438,-7.587749029025986,3.278743291721298,-4.871125948839165,0.5621202115344772,10.79000091552733,4.513227552523007,-62.51327346780258,2.7166230801868227,10,5.140003204345703,3.645000457763672,1.5425033569335938,1.7050056457519531,-0.32999420166015625,2,-0.01824597384397375,-1.1055888847819655,95.16000366210938,1.2376304935715987,89.4800033569336,4.395314177230911,89.95999908447266,-0.01824597384397375
8985,2015-10-29,83.87999725341797,86.76000213623047,83.7699966430664,85.36000061035156,9903300.0,-0.01259564135683422,-2.517644049312683,0.20874506752925048,47.31916902997675,61.57919614458479,4.744112678768374,2.8557185666267912,3.082802406062072,5.349199611351651,10.444323478351764,2.9900054931640625,1.9839584842541313,-3.187002563476568,-8.701899271608596,2.3278941446554597,-5.944450917542582,-0.4295542094105542,11.860000610351548,0.9189690821527011,-66.75245749961337,2.7574483540660113,10,5.875,4.715000152587891,2.6025028228759766,2.775005340576172,0.9900054931640625,3,0.0035765744108389175,-1.110975330975839,84.94999694824219,-1.1055888847819655,95.16000366210938,1.2376304935715987,89.4800033569336,0.0035765744108389175
8986,2015-10-30,84.68000030517578,84.97000122070312,82.51000213623047,83.87000274658203,8099600.0,0.00953747112485992,2.5395685822493004,-0.5472944063261971,47.24324544270833,59.38163775117911,3.80145847507022,1.9650825434282808,2.1657748314947014,4.582447550080033,10.05993948515746,2.4599990844726562,2.3982146784774585,-2.2654994964599666,-7.88253335706338,3.351534364143447,-5.074016426761673,0.5430174338417402,10.581197509765616,16.40210785879793,-49.6748343243536,2.808516930301706,10,4.444999694824219,3.914997100830078,1.457498550415039,1.9750022888183594,-1.0199966430664062,4,-0.007675974533967733,-2.517644049312683,83.87999725341797,-1.110975330975839,84.94999694824219,-1.1055888847819655,95.16000366210938,-0.007675974533967733
8987,2015-11-02,86.55000305175781,86.6500015258789,83.31999969482422,84.30000305175781,6950300.0,0.022083168869187375,1.7183722277236972,2.77778615025243,52.46935816355816,57.91913088595185,1.8238252965027186,-0.01683274525055367,0.3321739891202924,2.7521171460072367,10.223658002906774,3.3300018310546875,2.40913734739172,-0.3249969482421875,-5.923782231003528,5.273788334519153,-3.124389589622851,2.474395693138476,7.946123022460924,30.536675889606173,-35.043787104584155,2.7993926413806687,11,2.5749969482421875,2.044994354248047,-0.5175037384033203,0.10499954223632812,-3.2100067138671875,0,-0.029578337350922745,2.5395685822493004,84.68000030517578,-2.517644049312683,83.87999725341797,-1.110975330975839,84.94999694824219,-0.029578337350922745
8988,2015-11-03,88.2300033569336,89.1500015258789,86.01000213623047,86.44000244140625,7044100.0,0.01941074807555032,-1.3698094955677562,0.7955559624565972,57.211545641302685,57.61963178269073,0.07138093752230645,-1.4456798027544835,-1.1834773487452708,1.1336171367826182,9.640921411493771,3.1399993896484375,2.1712563669761096,1.148503112792966,-4.322529459117078,6.61953568470301,-1.587013173162049,3.8840193987479807,5.54695528100585,54.52814476215412,-16.229016612256935,2.7355162859550206,11,0.8949966430664062,0.3649940490722656,-2.9450035095214844,-1.5750007629394531,-4.810005187988281,1,-0.055763409397549424,1.7183722277236972,86.55000305175781,2.5395685822493004,84.68000030517578,-2.517644049312683,83.87999725341797,-0.055763409397549424
8989,2015-11-04,87.4800033569336,88.48999786376953,86.05999755859375,88.36000061035156,5484800.0,-0.008500509707178416,3.263189243814457,-0.4916183258815356,50.41291521348273,57.11430851175447,0.8198025639549087,-0.48090963164267464,-0.2335128757050029,1.9515995479098365,8.948259344045603,2.4300003051757812,1.8235764638540246,0.2465030670166044,-5.0826057056041805,5.575611839637389,-2.418051319293795,2.911057453327004,5.620937890903306,74.84942285463474,7.2809422635685195,2.6645543863103955,11,1.6449966430664062,1.3849945068359375,-2.3225040435791016,-0.8250007629394531,-5.7700042724609375,2,-0.06332876889502592,-1.3698094955677562,88.2300033569336,1.7183722277236972,86.55000305175781,2.5395685822493004,84.68000030517578,-0.06332876889502592
8990,2015-11-05,85.94999694824219,87.69999694824219,85.63999938964844,87.66999816894531,3550400.0,-0.01748978452194061,1.31460558574931,1.9545529420944487,45.987538007177044,55.96524465681999,2.156445530133823,1.2444261113958248,1.340632682033771,3.5180696034503853,8.399693899589908,2.05999755859375,1.4444792217219344,-1.3670032501220675,-6.55163471822398,3.817628217979845,-3.9593189841730236,1.2253124839288887,6.515487952898326,51.8071555454443,-11.33083409122009,2.592315734050957,11,3.1750030517578125,3.1750030517578125,-0.019998550415039062,0.7050056457519531,-3.3899993896484375,3,-0.01547404594395807,3.263189243814457,87.4800033569336,-1.3698094955677562,88.2300033569336,1.7183722277236972,86.55000305175781,-0.01547404594395807
8991,2015-11-06,84.66999816894531,85.91999816894531,83.76000213623047,85.69999694824219,6129100.0,-0.014892365616576697,1.9387676721542901,0.5988360745905857,43.292035589427954,52.813399945976556,2.9135337221133,2.6027370925282867,2.572146606134524,4.831610456240668,7.594480692447755,2.1899948120117188,1.2040181803144492,-2.612001800537115,-7.861026507565441,2.637022906491211,-5.236514154051278,0.01251055297704795,7.1981577663005964,23.15605574821697,-34.07457236987729,2.6245123535141635,11,4.4550018310546875,4.4550018310546875,1.3150005340576172,1.9850044250488281,-2.55999755859375,4,0.002362165843415198,1.31460558574931,85.94999694824219,3.263189243814457,87.4800033569336,-1.3698094955677562,88.2300033569336,0.002362165843415198
8992,2015-11-09,83.4800033569336,84.37000274658203,82.44000244140625,84.2699966430664,4450700.0,-0.014054503811813945,2.8989688814907293,0.7669846819353501,40.980806162121986,48.45791252492663,3.5346279130962586,3.771065347465452,3.7126913824936736,6.013759716634098,7.016762618880534,2.2299957275390625,0.9864528698903285,-3.665496826171875,-9.167775498484247,1.8367818461404966,-6.416636162328061,-0.9143574900156892,7.8266633503713905,15.499270602494846,-36.45108273631985,2.7511393361561836,11,4.239997863769531,5.609996795654297,2.597494125366211,3.174999237060547,1.2299957275390625,0,0.0021562086480297893,1.9387676721542901,84.66999816894531,1.31460558574931,85.94999694824219,3.263189243814457,87.4800033569336,0.0021562086480297893
8993,2015-11-10,83.52999877929688,84.79000091552734,83.26000213623047,83.83000183105469,4302600.0,0.000598890996081014,-2.6428701180744776,0.3797539257914357,42.09049140950578,47.44523385102904,1.856675968862362,3.7885070219853674,3.6408541569851707,5.944633569253426,6.438108347977006,1.529998779296875,0.6072843646572323,-3.53500137329101,-9.205363789297678,2.135361042715658,-6.370182581294344,-0.6998201652876759,7.067334786736211,18.01648202677226,-30.256796746875757,2.8351812080033363,11,2.265003204345703,5.560001373291016,2.5474987030029297,3.1250038146972656,-0.19000244140625,1,-0.002274661129928579,2.8989688814907293,83.4800033569336,1.9387676721542901,84.66999816894531,1.31460558574931,85.94999694824219,-0.002274661129928579
8994,2015-11-11,81.81999969482422,83.86000061035156,81.69999694824219,83.70999908447266,6027700.0,-0.02047167615781753,-1.0281678033125108,6.299933879253344,38.50827466021777,46.46624558772249,3.4374813535791873,5.612189210387427,5.32513217751243,7.637658799470088,5.519425808494469,2.160003662109375,-0.03530810016152941,-5.134500503540039,-11.130663993296736,0.8616629862166576,-8.132582248418387,-2.1364187586616907,8.12474738123872,2.0000457763671875,-42.04610779011193,2.9980817448783506,11,3.604999542236328,6.899997711181641,4.052497863769531,4.835002899169922,0.69000244140625,2,0.01955510242103209,-2.6428701180744776,83.52999877929688,2.8989688814907293,83.4800033569336,1.9387676721542901,84.66999816894531,0.01955510242103209
8995,2015-11-12,80.4000015258789,81.94000244140625,80.1500015258789,81.66999816894531,5764500.0,-0.01735514757078571,-1.0226037405656108,0.6719561128020475,33.91655927669646,44.98550268038784,4.818663526648592,6.842732807249092,6.644672558823402,9.042791948789727,5.500788114590953,1.7900009155273438,-1.56574143557053,-6.211498641967779,-12.881092329984469,0.4580950460489106,-9.546295485976131,-2.876701797959427,8.720270537401959,4.332758153341663,-32.285579750239606,3.3347968440083475,11,4.25,7.5449981689453125,5.472496032714844,6.255001068115234,4.489997863769531,3,0.016293501663331433,-1.0281678033125108,81.81999969482422,-2.6428701180744776,83.52999877929688,2.8989688814907293,83.4800033569336,0.016293501663331433
8996,2015-11-13,79.16999816894531,80.8499984741211,79.04000091552734,80.18000030517578,5702300.0,-0.015298548925247069,-1.8503973903797286,0.7952793747484396,33.08171612500986,42.83132023166025,5.794200119329673,7.764352512858821,7.743991843777593,10.26563600092824,5.9268683995492735,1.80999755859375,-1.8207815409161725,-6.993001937866211,-14.395890788763097,0.40988691303067526,-10.694446363314654,-3.291557512417768,8.873841429847317,2.2608217985733696,-29.153315035848482,3.7014444254484444,11,4.9250030517578125,8.220001220703125,6.7024993896484375,7.485004425048828,6.840003967285156,4,0.04281924299675155,-1.0226037405656108,80.4000015258789,-1.0281678033125108,81.81999969482422,-2.6428701180744776,83.52999877929688,0.04281924299675155
8997,2015-11-16,81.83999633789062,82.08999633789062,78.9000015258789,79.0,5944800.0,0.03372487344571673,-1.0986854323416773,-2.8118716149354523,25.746533016155084,39.335207717754955,2.6662064517106643,4.820100281118329,4.998398325925862,7.600578666997066,6.349279960037311,3.1899948120117188,-1.810209487183016,-3.9920036315917997,-11.552761896592983,3.568754633409384,-7.772382764092384,-0.21162449909121506,4.943305845244865,49.91502744768877,25.175819187186818,3.7803791325005904,11,1.8550033569335938,5.480003356933594,4.032501220703125,4.815006256103516,4.2100067138671875,0,0.0032991725872784095,-1.8503973903797286,79.16999816894531,-1.0226037405656108,80.4000015258789,-1.0281678033125108,81.81999969482422,0.0032991725872784095
8998,2015-11-17,82.97000122070312,83.73999786376953,82.0199966430664,82.16000366210938,4723400.0,0.013807489410765372,-2.155931966123049,0.28521077572774844,44.6137236084453,38.69085309497302,0.7952317278387824,3.41051666480044,3.718617495111843,6.475589235168911,6.6002994354793065,1.9000015258789062,-1.8328418526273538,-2.5734989166259794,-10.107338412286197,4.960340579034238,-6.340418664456095,1.1934208312041363,2.551972857271309,82.05646060632164,52.49677219600933,3.7669197478301117,11,0.3299980163574219,4.349998474121094,3.037496566772461,3.6850013732910156,3.4899978637695312,1,0.020971409403033325,-1.0986854323416773,81.83999633789062,-1.8503973903797286,79.16999816894531,-1.0226037405656108,80.4000015258789,0.020971409403033325
8999,2015-11-18,84.58000183105469,84.81999969482422,82.76000213623047,82.97000122070312,4606400.0,0.019404611144561823,-1.029555465355763,1.9876610654811242,51.84990582216984,39.34222729663889,-1.4185727087206033,1.6105864735991702,2.011534641422031,4.919775234866648,6.918665039690235,2.05999755859375,-2.154926449954587,-0.7904983520507756,-8.241407678578824,6.660410974477273,-4.515953015314807,2.9349563112132557,-5.680000305175781,95.94598077701284,60.17074127560073,3.7254546632640246,11,-2.170001983642578,2.7399978637695312,1.579996109008789,2.075000762939453,1.2599945068359375,2,-0.014660740911792924,-2.155931966123049,82.97000122070312,-1.0986854323416773,81.83999633789062,-1.8503973903797286,79.16999816894531,-0.014660740911792924
9000,2015-11-19,82.83000183105469,84.7300033569336,81.8499984741211,84.55000305175781,4456000.0,-0.020690470112492476,1.7692330264460991,-1.068323334565409,45.34474529843907,39.57030615319567,-0.1762174325867676,3.0607103207195507,3.627931101602883,6.711780991186572,7.329056311296898,2.8800048828125,-2.8615540827078974,-2.2504985809326143,-9.618266933955852,5.117269772090623,-5.93438275744424,1.4333855955790114,-3.8116003417968756,66.38516082304696,26.996116740337534,3.683884176511621,11,-0.970001220703125,4.489997863769531,3.359996795654297,3.825000762939453,3.9899978637695312,3,-0.003863330770858986,-1.029555465355763,84.58000183105469,-2.155931966123049,82.97000122070312,-1.0986854323416773,81.83999633789062,-0.003863330770858986
9001,2015-11-20,81.83000183105469,83.52999877929688,81.6500015258789,83.52999877929688,5851100.0,-0.012072920172568224,1.211765445063773,0.9883696172885506,37.578944156044415,39.19232148585373,0.4230521253021635,3.605244708138315,4.447070041588603,7.727162031807367,7.501999405940723,1.8799972534179688,-3.3459912436041748,-2.843998718261716,-9.971417101643908,4.283419665120476,-6.407707909952819,0.7197104734293873,-2.6955683776855466,49.493263706495036,8.613316031905875,3.5637091916910966,11,0.029998779296875,5.489997863769531,4.3074951171875,4.825000762939453,4.55999755859375,4,0.037394567886132934,1.7692330264460991,82.83000183105469,-1.029555465355763,84.58000183105469,-2.155931966123049,82.97000122070312,0.037394567886132934
9002,2015-11-23,81.91000366210938,82.4000015258789,80.5999984741211,81.62000274658203,4275900.0,0.0009776589180561235,1.8346579679324286,-0.1705890800728833,31.839082929318934,38.05327609916631,0.10831609007696841,3.087328116667422,4.190822645595915,7.662523898913236,7.744718431389885,1.8000030517578125,-3.6078877906667515,-2.3854969024658175,-9.236961776838314,4.465967971906679,-5.8112293396520585,1.0402355347204235,-2.661858883911137,31.042767986925174,-7.775726815628094,3.4257324371862468,11,-0.0500030517578125,5.409996032714844,4.147493362426758,4.744998931884766,3.25,0,0.05005491748033841,1.211765445063773,81.83000183105469,1.7692330264460991,82.83000183105469,-1.029555465355763,84.58000183105469,0.05005491748033841
9003,2015-11-24,82.93000030517578,83.12000274658203,80.5999984741211,81.12999725341797,5154600.0,0.01245265043906052,1.3119221104648313,6.2068874799400175,37.12506077178221,37.899585667117904,-1.1239344825387292,1.1637793246155468,2.978620645122362,6.670684333251984,6.142536976338205,2.5200042724609375,-3.6762204488228036,-0.7540000915527401,-5.3268197028778275,3.8188195197723473,-3.0404098972152838,1.5324097141098036,-3.570418428645027,55.213297560763955,20.086947794530055,2.286409805662544,11,-1.0699996948242188,4.3899993896484375,3.214998245239258,3.520000457763672,0.12000274658203125,1,0.03762212390088826,1.8346579679324286,81.91000366210938,1.211765445063773,81.83000183105469,1.7692330264460991,82.83000183105469,0.03762212390088826
9004,2015-11-25,83.4000015258789,84.0,82.9000015258789,82.93000030517578,2085300.0,0.00566744506178174,-3.1509471987101976,0.2611113465858517,42.32391180030362,38.833735947518704,-1.5044521074034805,0.602597917720459,2.3182348662820687,6.202160173965595,6.047038564903142,1.0999984741210938,-3.56252637509472,-0.2064990997314453,-4.741358465946348,4.3283602664834575,-2.4739287828388967,2.060930583376006,-3.931211292982283,67.79660390742765,33.34352706258028,2.2674296831074514,11,-1.5400009155273438,3.9199981689453125,3.027496337890625,1.9599990844726562,-2.529998779296875,2,0.036690617537269876,1.3119221104648313,82.93000030517578,1.8346579679324286,81.91000366210938,1.211765445063773,81.83000183105469,0.036690617537269876
9005,2015-11-27,84.18000030517578,85.19999694824219,83.45999908447266,83.45999908447266,2346600.0,0.00935250317777081,-3.833319204848896,1.5319135121096032,48.479211429984055,40.544568759182496,-1.8906972534112754,-0.16208308148496542,1.392642616819245,5.449585027169292,6.28725143920687,1.7999954223632812,-3.4819079940045015,0.5584995269775419,-3.982149890391014,5.099148944346098,-1.7118251817067431,2.828824235661827,-4.6041858830406,77.82615257798984,40.2114119230748,2.270324708684279,11,-2.1300010681152344,3.1399993896484375,2.2124977111816406,1.0450019836425781,-4.5500030517578125,4,0.01971960117245075,-3.1509471987101976,83.4000015258789,1.3119221104648313,82.93000030517578,1.8346579679324286,81.91000366210938,0.01971960117245075
9006,2015-11-30,84.02999877929688,84.5199966430664,83.7699966430664,84.0999984741211,3861800.0,-0.0017819140572001846,-1.542355786016319,-0.09722163353537067,51.82480236728929,43.442154242641855,-1.0938343484060908,-0.0666943123379724,1.4951448667477507,5.568295932523029,6.585568005607673,0.75,-3.125055853070407,0.4409980773925781,-4.076999514542948,4.958995669328104,-1.8180007185751776,2.699996873360334,-4.22921705611742,74.56524875980833,32.742222617760774,2.258998795967763,11,-1.1300010681152344,3.2900009155273438,2.362499237060547,1.0250015258789062,-2.8600006103515625,0,0.03320243908196674,-3.833319204848896,84.18000030517578,-3.1509471987101976,83.4000015258789,1.3119221104648313,82.93000030517578,0.03320243908196674
9007,2015-12-01,83.98999786376953,84.69000244140625,83.36000061035156,84.43000030517578,2978800.0,-0.0004760313710393538,1.7708177700071526,6.285776566757493,51.52722086988239,44.21032060502375,-0.8010189447389706,-0.2406546843259889,1.4294635500156403,5.5196129451237255,6.67378096139672,1.3300018310546875,-2.4602980458397923,0.5289974212646484,-3.7758106158602374,4.833805458389534,-1.6234065972977874,2.6814014398270842,-3.9732475315875604,73.69566335119607,27.66904021560437,2.1524040185624407,12,-1.0900001525878906,3.3300018310546875,2.317502975463867,0.8700027465820312,-2.9399948120117188,1,0.028574849231115307,-1.542355786016319,84.02999877929688,-3.833319204848896,84.18000030517578,-3.1509471987101976,83.4000015258789,0.028574849231115307
9008,2015-12-02,83.30999755859375,84.0999984741211,83.02999877929688,84.04000091552734,2771700.0,-0.008096205768200249,1.5176508603279748,1.6590893327784713,55.31003985445972,44.59477994194485,-0.07567648215361089,0.05465429093888474,2.0433474492890866,6.084199804668515,6.018435894109044,1.0699996948242188,-1.6214596360835714,0.09499740600585938,-3.578323430388849,3.768318242400568,-1.7416630121914949,1.9316578242032136,-3.0859173617693756,17.825949944437994,-32.374746041468825,1.8366604181973563,12,-0.4099998474121094,4.010002136230469,3.072500228881836,1.5250053405761719,-2.2900009155273438,2,0.02220629165442567,1.7708177700071526,83.98999786376953,-1.542355786016319,84.02999877929688,-3.833319204848896,84.18000030517578,0.02220629165442567
9009,2015-12-03,81.94000244140625,84.19000244140625,81.75,83.58999633789062,4316000.0,-0.016444546361004897,-1.4039447375937701,2.2602552177502795,55.50787033525123,45.72401605714621,0.9839227345236452,1.0417362457477424,3.3064097299306354,7.332038418029981,5.441257585417844,2.44000244140625,-0.7797660831365363,-0.9979976654052791,-4.109737563442366,2.1137422326318074,-2.5538676144238224,0.5578722836132641,-1.516885574525162,5.5073220138081105,-48.409448408512986,1.5558699490185457,12,0.9599952697753906,4.009998321533203,7.38499641418457,3.93499755859375,-0.12000274658203125,3,0.013546504482292443,1.5176508603279748,83.30999755859375,1.7708177700071526,83.98999786376953,-1.542355786016319,84.02999877929688,0.013546504482292443
9010,2015-12-04,84.62000274658203,84.7300033569336,82.0,82.0199966430664,4702700.0,0.03270686142695922,-1.0681848394647864,-1.575767103778645,67.660416298918,49.06640185079882,-1.5818077307911125,-1.837207308086107,0.6028958678234915,4.550293117586804,4.904387542806147,2.7900009155273438,-0.6345094878169988,1.74850234985351,-1.1411327881236843,4.638137487830704,0.3036847808649128,3.193319918842107,-4.005810676446501,96.30870850881348,34.376558932433355,1.4448175689885974,12,-1.7200050354003906,-0.595001220703125,4.722496032714844,1.2549972534179688,-4.69000244140625,4,-0.04431576315626473,-1.4039447375937701,81.94000244140625,1.5176508603279748,83.30999755859375,1.7708177700071526,83.98999786376953,-0.04431576315626473
9011,2015-12-07,84.87000274658203,85.12999725341797,83.93000030517578,84.45999908447266,5867000.0,0.0029543842104176044,1.5806589223600447,0.15769334600983603,61.64491126505427,52.378160554769416,-1.514500549425918,-2.1833992113851934,0.3456648500379913,4.164799236315758,4.929760473764173,1.1999969482421875,-0.7699137880130849,1.988502120971674,-0.9285936106242474,4.905597852567595,0.5299542551737204,3.4470499867696276,-4.072378481322232,92.30784857671046,27.663618227176997,1.4585478657979583,12,-1.9700050354003906,-0.845001220703125,4.304994583129883,1.0049972534179688,-3.0,0,-0.06174154970644319,-1.0681848394647864,84.62000274658203,-1.4039447375937701,81.94000244140625,1.5176508603279748,83.30999755859375,-0.06174154970644319
9012,2015-12-08,83.66000366210938,84.88999938964844,83.44000244140625,84.26000213623047,5106100.0,-0.01425708784393065,-1.7884532149800096,-1.463397841458876,52.6356097572348,54.10155488648637,-0.033702680611639835,-1.0110611601279516,1.6209436201869067,5.236321565318505,5.097095048671694,1.4499969482421875,-0.6469804434256048,0.7695030212402401,-2.1564648208896102,3.6954708633700903,-0.693480899824678,2.232486942305158,-2.68628448953028,56.50903000521418,-5.68759782976344,1.462983921064924,12,-0.18500518798828125,0.36499786376953125,5.199995040893555,2.214996337890625,-3.7300033569335938,1,-0.029763392112924558,1.5806589223600447,84.87000274658203,-1.0681848394647864,84.62000274658203,-1.4039447375937701,81.94000244140625,-0.029763392112924558
9013,2015-12-09,83.33999633789062,84.0,82.36000061035156,83.05000305175781,4238400.0,-0.003825093356572329,1.037265550216561,-0.48332337270958636,44.74574079462063,54.370646996966045,0.39177834098514097,-0.7441722900788363,2.022233647909161,5.416182154224998,5.567266502613757,1.6399993896484375,-0.26224192745993946,0.4589958190917969,-2.45945368197431,3.3774453201579036,-1.0002289314412565,1.9182205696248502,-2.197226054285011,47.04134999762992,-10.436513493431704,1.4592247505330522,12,0.13500213623046875,0.6850051879882812,5.520002365112305,2.535003662109375,-2.6399993896484375,2,-0.02747772242331703,-1.7884532149800096,83.66000366210938,1.5806589223600447,84.87000274658203,-1.0681848394647864,84.62000274658203,-0.02747772242331703
9014,2015-12-10,83.41999816894531,84.0199966430664,82.75,83.43000030517578,2692700.0,0.0009599452192237123,1.134457445103382,-0.03449092344119969,52.91212267277219,54.86319269060917,0.35191941850634123,-0.7358896961085861,1.9925925544327754,5.1949162916693155,5.562733181528516,1.2699966430664062,0.2458569767975689,0.4589977264404297,-2.424501483358455,3.342496936239314,-0.9827518784590126,1.900747331339872,-2.11493881875424,45.36739345041498,-10.530029168485562,1.4417496048994423,12,0.020000457763671875,0.27500152587890625,5.440000534057617,2.4550018310546875,-3.970001220703125,3,-0.028770098040739933,1.037265550216561,83.33999633789062,-1.7884532149800096,83.66000366210938,1.5806589223600447,84.87000274658203,-0.028770098040739933
9015,2015-12-11,81.70999908447266,82.88999938964844,81.02999877929688,82.08000183105469,4209100.0,-0.02049867084640189,-1.1502855504840026,36.99237223493516,49.44648199878802,54.598934871886804,1.8715123017317694,1.1355008726840197,3.684796387106303,6.7366259055082764,5.334273369567872,2.3899993896484375,0.5486585461847255,-1.3165012359619084,-4.008191403788942,1.3751889318651251,-2.662346319875425,0.02934384795160838,3.4899978637695312,16.58537946947776,-38.464722535594134,1.345845083913519,12,1.3699989318847656,1.5900001525878906,7.284999847412109,4.165000915527344,-2.7299957275390625,4,0.0013462319371444487,1.134457445103382,83.41999816894531,1.037265550216561,83.33999633789062,-1.7884532149800096,83.66000366210938,0.0013462319371444487
9016,2015-12-14,82.55999755859375,82.88999938964844,81.1500015258789,81.80000305175781,3980300.0,0.010402624937522642,1.4507043766991543,-2.0540239602449635,52.79928450608708,54.740275275909546,0.8840308166185906,0.5823519864094919,2.746562665630023,5.740093981641678,4.781546651949093,1.7399978637695312,0.722176758922572,-0.636002731323245,-2.6457208051500203,1.3737153425035302,-1.6408617682366327,0.3688563055901426,2.5565994262695284,39.637267807517915,-17.687466526761277,1.0048590369133865,12,0.5200004577636719,-0.14999771118164062,6.56500244140625,5.740001678466797,-1.720001220703125,0,-0.03185558782934106,-1.1502855504840026,81.70999908447266,1.134457445103382,83.41999816894531,1.037265550216561,83.33999633789062,-0.03185558782934106
9017,2015-12-15,82.11000061035156,83.95999908447266,82.04000091552734,83.4000015258789,4488900.0,-0.00545054459240768,-1.6853115513276744,-1.6973818941112695,46.28623357417064,53.7376301336552,1.1614436584583672,1.1105527493184866,3.073873959260496,6.045361022196289,4.465092066443948,1.9199981689453125,0.6975092793151276,-1.0994998931884794,-3.0741868353596544,0.8751870489826956,-2.08684336427406,-0.112156422102899,2.9248644104003887,36.12048838366441,-20.584370069916588,0.9873434710855846,12,0.9699974060058594,-0.060001373291015625,7.0149993896484375,6.299999237060547,-3.4000015258789062,1,-0.00292288225533488,1.4507043766991543,82.55999755859375,-1.1502855504840026,81.70999908447266,1.134457445103382,83.41999816894531,-0.00292288225533488
9018,2015-12-16,84.70999908447266,84.95999908447266,82.45999908447266,82.93000030517578,4816400.0,0.03166482103025725,1.1929836302552503,-1.3798430356688727,54.97341587215519,53.67824630442231,-1.362345360267156,-1.4254913593543677,0.5033109226475574,3.3259382502359927,4.536166263049448,2.8499984741210938,0.6769465900750617,1.4134986877441378,-0.667232556421169,3.4942299319094445,0.3731330656614915,2.453864309826784,-3.6800003051757812,93.63867733875868,36.753194356783396,1.0403656220826516,12,-1.6300010681152344,-2.6599998474121094,3.6950016021728516,3.884998321533203,-5.269996643066406,2,-0.05642779873637194,-1.6853115513276744,82.11000061035156,1.4507043766991543,82.55999755859375,-1.1502855504840026,81.70999908447266,-0.05642779873637194
9019,2015-12-17,83.33999633789062,85.31999969482422,83.29000091552734,85.11000061035156,3797600.0,-0.01617285753026476,-1.171127358182649,-0.9943851046685068,46.947660476471135,51.3768289908171,0.2538230162919177,-0.16142629998924463,1.8764754290121175,4.537958163787678,4.7440558610217165,2.029998779296875,0.6277939473346521,0.10549621582030966,-1.8861963840313365,2.097188815671956,-0.8903500841055063,1.1013425157461256,-2.231397552490236,53.84608544564369,-0.37441071079371824,0.9958462999258227,12,-0.16499710083007812,-1.2299957275390625,4.102504730224609,5.255001068115234,-4.8899993896484375,3,-0.031677459871067404,1.1929836302552503,84.70999908447266,-1.6853115513276744,82.11000061035156,1.4507043766991543,82.55999755859375,-0.031677459871067404
9020,2015-12-18,82.51000213623047,83.44000244140625,82.13999938964844,82.7300033569336,8529900.0,-0.009959134126849012,-1.708320750218549,0.12429417494978405,44.736851838056005,49.49815572115063,0.8415341798560121,0.6781333781055991,2.7052101593877467,5.197791100416168,5.007433126358295,1.3000030517578125,0.5400634307283809,-0.7084980010986328,-2.7189258519885158,1.3019298497912501,-1.7137119265435672,0.29671592434630156,-1.2329473144531278,32.61393783047002,-18.246846883372697,1.0052139254449388,12,0.6649971008300781,-0.40000152587890625,4.562496185302734,6.084995269775391,-4.900001525878906,4,-0.03708647568492329,-1.171127358182649,83.33999633789062,1.1929836302552503,84.70999908447266,-1.6853115513276744,82.11000061035156,-0.03708647568492329
9021,2015-12-21,84.88999938964844,85.0199966430664,82.70999908447266,83.01000213623047,4895800.0,0.02884495445156343,1.1588845354429522,-8.545394645581911,52.68176996590414,49.50328463322501,-1.7157585977874703,-1.5398091211169884,0.316443781243791,2.660383339685751,5.032696800033467,2.5099945068359375,0.6149595563042709,1.5184993743896484,-0.51265008671065,3.549648835489947,0.5029246438395063,2.5340741049397906,-3.4512267729492265,86.890229719294,37.310245127169836,1.015574730550147,12,-1.7150001525878906,-2.779998779296875,1.407501220703125,3.0550003051757812,-5.1699981689453125,0,-0.06961946136420294,-1.708320750218549,82.51000213623047,-1.171127358182649,83.33999633789062,1.1929836302552503,84.70999908447266,-0.06961946136420294
9022,2015-12-22,86.01000213623047,86.33999633789062,84.2300033569336,85.01000213623047,4992600.0,0.013193577036573867,1.5421779775528777,0.5319156707180975,57.839737463663994,50.9581731520076,-2.7573197838286347,-2.4631901728940875,-0.8265740963152268,1.3864477996528706,4.90894321740211,2.1099929809570312,0.2748839742363032,2.433502197265625,0.20537241218518432,4.661631982346066,1.3194373047253976,3.5475670898058524,-4.415980436406258,92.14298948959313,36.95402381523982,1.1140648925402212,12,-2.3250045776367188,-3.390003204345703,-0.2675018310546875,1.3799972534179688,-5.94000244140625,1,-0.06010935553926766,1.1588845354429522,84.88999938964844,-1.708320750218549,82.51000213623047,-1.171127358182649,83.33999633789062,-0.06010935553926766
9023,2015-12-23,86.05000305175781,86.5,85.70999908447266,86.30999755859375,3559100.0,0.00046507283494756635,1.4687552154113916,-0.2599945068359375,62.93266446891442,52.07156668491229,-2.6512915781105164,-2.379459723915147,-0.8551052850923213,1.2026801826768008,5.070401744688051,0.7900009155273438,0.052876148258505395,2.317502975463867,-0.1446401272478397,4.779646078175574,1.0864314241080137,3.5485745268197206,-4.1712228736496115,89.67897052184351,27.04046635543674,1.2310715513558532,12,-2.285003662109375,-2.5000038146972656,-0.5425033569335938,1.2699966430664062,-8.050003051757812,2,-0.0852992877045019,1.5421779775528777,86.01000213623047,1.1588845354429522,84.88999938964844,-1.708320750218549,82.51000213623047,-0.0852992877045019
9024,2015-12-24,86.45999908447266,86.94999694824219,85.93000030517578,86.36000061035156,1367000.0,0.004764625429103608,-1.1249950329415317,-0.38461764188039205,56.75476137127492,52.88359772629972,-2.8884677599986475,-2.68617581913378,-1.212846808320279,0.6536742108977478,5.629347268051629,1.0199966430664062,0.0733209154120118,2.5744991302490234,-0.1652942706157461,5.314292531113793,1.2046024298166458,3.944395830681401,-4.211521320613116,89.81292905452561,30.13499468660126,1.3698967004323825,12,-2.4099998474121094,-2.6850013732910156,-1.1499996185302734,0.8600006103515625,-9.650001525878906,3,-0.08119357757808632,1.4687552154113916,86.05000305175781,1.5421779775528777,86.01000213623047,1.1588845354429522,84.88999938964844,-0.08119357757808632
9025,2015-12-28,85.83999633789062,86.41000366210938,85.41999816894531,85.98999786376953,2133400.0,-0.007170977945260892,-1.000015412951503,-1.5000381475547417,53.46673959765436,52.95775940314053,-1.811516299919134,-2.0400271188831454,-0.6508452569179894,1.1135236220146112,5.771501312502369,1.0400009155273438,0.2324011323884747,1.8714965820312557,-1.0031207835499742,4.746113947612486,0.4341878992406407,3.3088052648218707,-3.121366655592823,73.82072713204796,17.51553197270296,1.4373086827906132,12,-1.3449974060058594,-2.0649986267089844,-0.9749965667724609,1.4800033569335938,-8.649993896484375,0,-0.08609039730802526,-1.1249950329415317,86.45999908447266,1.4687552154113916,86.05000305175781,1.5421779775528777,86.01000213623047,-0.08609039730802526
9026,2015-12-29,86.81999969482422,87.05000305175781,86.22000122070312,86.41000366210938,3569700.0,0.01141662859672099,-1.1012680232165104,-2.7332790804130003,61.48254194087109,54.646238110551685,-2.373264207283711,-2.951624844751592,-1.7070272254231327,0.02454273303803234,6.019185365499152,1.2100067138671875,0.3091607395203937,2.7119998931884766,-0.4332332003234285,5.857232986700382,1.139383346432524,4.284616439944429,-3.678233285931981,91.8438517083623,34.09530994341,1.5726165467559547,12,-2.2249984741210938,-2.9949989318847656,-2.229999542236328,0.5,-11.620002746582031,1,-0.10608153785816832,-1.000015412951503,85.83999633789062,-1.1249950329415317,86.45999908447266,1.4687552154113916,86.05000305175781,-0.10608153785816832
9027,2015-12-30,86.38999938964844,87.0,86.33999633789062,86.81999969482422,2184400.0,-0.004952779390546502,-1.4905497416113662,-1.0487913805616034,60.99496800823777,55.31529945900531,-1.4218190027131357,-2.458660218402997,-1.3700889357943993,0.3491440039612286,6.444333631390055,0.660003662109375,0.5703688300465615,2.161999511718747,-1.1433368611827461,5.4673358846202404,0.5093313252680076,3.8146676981694867,-2.779244583612325,59.50909907885868,0.389391119710254,1.6526681864507433,12,-1.7949981689453125,-2.5649986267089844,-1.7999992370605469,0.9300003051757812,-13.479995727539062,2,-0.07720798953662844,-1.1012680232165104,86.81999969482422,-1.000015412951503,85.83999633789062,-1.1249950329415317,86.45999908447266,-0.07720798953662844
9028,2015-12-31,85.16000366210938,86.04000091552734,84.77999877929688,85.91999816894531,2528700.0,-0.014237709644971286,1.5200042724609375,1.7674278313017866,55.7922994869711,56.298037126838636,-0.13552960540813785,-1.1414848532264301,-0.2583931973380089,1.4548203398763349,6.736536503416213,1.6100006103515625,0.7173864277206405,0.8395034790039091,-2.461204809319696,4.140211767327514,-0.8108506651579006,2.489857623165719,-1.1365390665866641,16.740271700041003,-42.29650069702882,1.6503541441618035,12,-0.56500244140625,-1.3350028991699219,-0.5700035095214844,2.1599960327148438,-10.230003356933594,3,-0.05976988901363656,-1.4905497416113662,86.38999938964844,-1.1012680232165104,86.81999969482422,-1.000015412951503,85.83999633789062,-0.05976988901363656
9029,2016-01-04,83.05000305175781,83.7699966430664,82.12000274658203,83.69999694824219,6347600.0,-0.02477689666059013,3.1772352384447493,0.8552613086513944,54.345022014923344,57.365611590935,2.1557049070509464,1.1130022148396677,1.7289163893715056,3.4429370416940515,7.057720267484424,3.0400009155273438,0.960871548804235,-1.3259971618652315,-4.492781870837831,1.840787547107368,-2.909389516351524,0.25739519262106114,4.0,18.864102385539745,-43.66117260746416,1.5833923544862976,1,1.5349998474121094,0.9899978637695312,1.5399971008300781,4.269996643066406,-7.040000915527344,0,-0.06080677743757079,1.5200042724609375,85.16000366210938,-1.4905497416113662,86.38999938964844,-1.1012680232165104,86.81999969482422,-0.06080677743757079
9030,2016-01-05,80.87000274658203,83.08000183105469,80.83000183105469,82.79000091552734,7603100.0,-0.026249250151347714,-1.25,2.9538710737593314,44.95523706930909,56.50710793575779,4.557920808771314,3.159654346225821,3.7393439983791126,5.4805928639488855,7.791378507319399,2.25,0.8306629296694723,-3.318497467041013,-6.847769096666411,0.21077416258438575,-5.083133281853719,-1.5538616522283064,6.081400299072271,0.6431014095978256,-62.10146694628251,1.764635814812702,1,3.0699996948242188,3.0699996948242188,3.7199974060058594,6.4499969482421875,-5.340003967285156,1,-0.05020409360824307,3.1772352384447493,83.05000305175781,1.5200042724609375,85.16000366210938,-1.4905497416113662,86.38999938964844,-0.05020409360824307
9031,2016-01-06,79.62999725341797,81.26000213623047,79.43000030517578,80.54000091552734,11659200.0,-0.015333318301593235,-1.7939011321809626,0.47396069268610574,42.93043549747434,54.85051882840338,5.5577903827367265,4.202424047174276,4.74899510746036,6.582691250516831,8.900126681865597,1.8300018310546875,0.8998165922556325,-4.296502685546869,-8.35158324874999,-0.24142212234374938,-6.324042967148429,-2.2689624039453093,7.07654974365235,2.6419677186900015,-60.84847227760581,2.0275402816015635,1,3.610004425048828,3.610004425048828,5.055002212524414,7.69000244140625,-2.5499954223632812,2,-0.030641653851205986,-1.25,80.87000274658203,3.1772352384447493,83.05000305175781,1.5200042724609375,85.16000366210938,-0.030641653851205986
9032,2016-01-07,81.16999816894531,82.4000015258789,79.02999877929688,82.4000015258789,11362000.0,0.019339457097133694,4.479664307556802,1.351646601160334,39.2597081479417,52.2201903482953,3.6420332472811197,2.599596065076881,3.0072594090394915,4.919363782825997,9.655778850843971,3.3700027465820312,1.118765030476922,-2.6320014953613224,-6.8702918073562955,1.6062888166336506,-4.751146651358809,-0.5128563393638359,5.099956026611338,30.527799393784385,-27.944972442400164,2.1191451559974896,1,1.8700027465820312,1.8700027465820312,3.940000534057617,6.150001525878906,-4.6199951171875,3,-0.07354935758748327,-1.7939011321809626,79.62999725341797,-1.25,80.87000274658203,3.1772352384447493,83.05000305175781,-0.07354935758748327
9033,2016-01-08,81.05000305175781,83.0,80.91999816894531,81.87999725341797,9767900.0,-0.001478318589311134,-2.816503230231891,0.674790192223001,42.48196346505857,50.634323914271256,3.3281855403457854,2.6764575547167624,2.736854653695829,4.904502281712581,9.904103165502997,2.0800018310546875,1.0079502487225653,-2.6374969482421875,-7.048549632505555,1.77355573602118,-4.843023290373864,-0.43197060611051086,4.640754710498058,42.61614309788968,-15.762676618290875,2.2055263421316806,1,1.9899978637695312,1.9899978637695312,4.059995651245117,6.269996643066406,-2.8899993896484375,4,-0.10043182089025104,4.479664307556802,81.16999816894531,-1.7939011321809626,79.62999725341797,-1.25,80.87000274658203,-0.10043182089025104
9034,2016-01-11,81.0199966430664,82.3499984741211,79.86000061035156,81.7699966430664,5354800.0,-0.00037022094462157984,1.607322606931152,0.9036207704823098,44.83712864220115,49.675478252554235,2.79980636305703,2.6534885943791977,2.697212703967807,4.81024344059513,10.309948375791912,2.4899978637695312,0.6783155921586399,-2.5475032806396456,-7.116934871095623,2.0219283098163316,-4.832219075867641,-0.26278748541164987,4.137900400552738,49.13571269794026,-11.985738671417657,2.2847157952279886,1,2.0200042724609375,2.0200042724609375,4.090002059936523,6.3000030517578125,-4.469993591308594,0,-0.07516658343890215,-2.816503230231891,81.05000305175781,4.479664307556802,81.16999816894531,-1.7939011321809626,79.62999725341797,-0.07516658343890215
9035,2016-01-12,81.81999969482422,81.9800033569336,80.80999755859375,81.58000183105469,4143800.0,0.009874143235061084,3.1785534257026473,-0.3199971516927083,38.05448866190063,47.07236122155752,1.5305527953602507,1.9627819013792305,1.869915966611842,3.897828121719442,10.062290814467076,1.1700057983398438,0.2438243454958382,-1.753000259399414,-6.313273605541738,2.80727308674291,-4.033136932470569,0.5271364136717409,2.847665487649138,70.27707953785486,11.902345999019545,2.2801366730711607,1,1.1949996948242188,1.220001220703125,2.604999542236328,5.5,-4.25,1,-0.07100950354759383,1.607322606931152,81.0199966430664,-2.816503230231891,81.05000305175781,4.479664307556802,81.16999816894531,-0.07100950354759383
9036,2016-01-13,79.93000030517578,82.19000244140625,79.62000274658203,81.83000183105469,5080500.0,-0.02309947930454459,-1.0396850145776126,-7.916743491114855,27.67989280764867,43.37068619926984,2.615469311237902,3.842661247327129,3.6843065406936972,5.689469994442106,9.949615376471385,2.5699996948242188,-0.1667714862000622,-3.511499786376959,-8.338635147438637,1.3156355746847197,-5.925067466907791,-1.0979321058461267,4.2866515650434565,22.67005665352182,-30.13474573441622,2.4135676805308393,1,2.604999542236328,3.1100006103515625,3.532499313354492,7.3899993896484375,-1.1299972534179688,2,-0.055048186026267154,3.1785534257026473,81.81999969482422,1.607322606931152,81.0199966430664,-2.816503230231891,81.05000305175781,-0.055048186026267154
9037,2016-01-14,81.87000274658203,82.73999786376953,79.77999877929688,80.0,5895200.0,0.024271267784301775,-1.5627640144396702,-0.9842111814710264,36.53351449854221,41.23082120055552,-0.037013720819103924,1.9855574375631022,1.629394390599174,3.7278157860663583,10.27851770395522,2.9599990844726562,-0.46939145294211926,-1.5594974517822209,-6.401739279470959,3.2827443759065176,-3.980618365626597,0.8616234620621555,1.9317168763634243,66.56810143039978,17.666406794006576,2.4211209138443714,1,-0.4700050354003906,1.1699981689453125,1.5924968719482422,5.4499969482421875,-3.1399993896484375,3,-0.058507398984145254,-1.0396850145776126,79.93000030517578,3.1785534257026473,81.81999969482422,1.607322606931152,81.0199966430664,-0.058507398984145254
9038,2016-01-15,79.93000030517578,80.75,78.94999694824219,79.4800033569336,7606700.0,-0.02369613260440795,-1.3840945836701697,0.2406397258317864,30.85046402777901,38.62031475753948,1.2103788675296556,3.7408905774090613,3.375415218899363,5.687995968012075,11.215447341707458,2.9200057983398438,-1.0742433245406744,-3.260499954223633,-8.304289377563634,1.7832894691163688,-5.782394665893634,-0.738605242553632,3.489981650277784,25.85760211609963,-17.130942566311003,2.521894711670004,1,1.0849990844726562,3.0699996948242188,3.8199996948242188,7.3899993896484375,-0.5,4,-0.04228696660218956,-1.5627640144396702,81.87000274658203,-1.0396850145776126,79.93000030517578,3.1785534257026473,81.81999969482422,-0.04228696660218956
9039,2016-01-19,80.69999694824219,81.63999938964844,79.86000061035156,80.91999816894531,6292100.0,0.009633387215395084,1.1445721114072984,-0.48889491709335053,35.05815191355725,37.520638629122615,0.08043660386925922,2.912285275063539,2.4405633511718605,4.963137632084937,12.201227372276715,1.779998779296875,-1.6803196072396105,-2.3585033416748047,-7.522567094894669,2.805560411545059,-4.940535218284737,0.22352853493512725,2.2729865064902413,46.17413132620586,6.792949457339098,2.5820318766099337,1,0.27500152587890625,2.3000030517578125,3.0500030517578125,6.620002746582031,-0.779998779296875,1,-0.03147451526871636,-1.3840945836701697,79.93000030517578,-1.5627640144396702,81.87000274658203,-1.0396850145776126,79.93000030517578,-0.03147451526871636
9040,2016-01-20,79.44999694824219,80.22000122070312,77.0,79.19999694824219,5386600.0,-0.015489467748080576,2.5977495524678202,-1.1363573311138855,28.906700019957825,35.96244579828745,1.238016636838367,4.133194117256252,3.5571082855722125,6.181050318874341,13.063985996454763,3.6999969482421875,-2.1981859451887686,-3.455503082275385,-8.863550656410581,1.9525444918598112,-6.159526869342983,-0.7514792952077869,3.1206878558412114,42.68288954785852,9.527358902954042,2.7040237870676,1,0.5500030517578125,2.5750045776367188,4.117502212524414,7.870002746582031,0.12000274658203125,2,-0.036500868569870226,1.1445721114072984,80.69999694824219,-1.3840945836701697,79.93000030517578,-1.5627640144396702,81.87000274658203,-0.036500868569870226
9041,2016-01-21,78.9800033569336,79.91999816894531,78.52999877929688,79.44999694824219,4449300.0,-0.005915589796872789,-1.0291921211344943,-1.879974365234375,28.84067638866074,34.80477560281179,1.7948611926063762,4.361331573560221,3.926698389988104,6.576938090380679,14.507896885637672,1.3899993896484375,-2.5880951422943355,-3.6299968719482365,-9.22412973739165,1.9641359934951765,-6.427063304669943,-0.83293043922653,2.922199270659803,34.494844840121594,4.479832198421512,2.7970664327217047,1,1.0199966430664062,3.0449981689453125,4.209995269775391,8.339996337890625,-0.04000091552734375,3,-0.01785266652543882,2.5977495524678202,79.44999694824219,1.1445721114072984,80.69999694824219,-1.3840945836701697,79.93000030517578,-0.01785266652543882
9042,2016-01-22,80.83999633789062,81.08999633789062,79.61000061035156,80.62999725341797,3449200.0,0.02355017601798748,3.16900742523721,-0.4468126552278298,38.09259242124354,34.317067709054555,-0.13059922725696538,2.2073261836461313,2.0242080595423317,4.659768599971898,15.24831700867384,2.1099929809570312,-2.600977352407895,-1.5115036010742244,-6.918798571438785,3.895791369290336,-4.215151086256498,1.1921438841080487,0.4739419743915647,82.75855265105052,48.954957919171704,2.70364748518228,1,-0.9699974060058594,1.1850051879882812,1.9050025939941406,6.480003356933594,-0.48999786376953125,4,-0.025234950254155897,-1.0291921211344943,78.9800033569336,2.5977495524678202,79.44999694824219,1.1445721114072984,80.69999694824219,-0.025234950254155897
9043,2016-01-25,78.70999908447266,80.94000244140625,78.55999755859375,80.62000274658203,3405800.0,-0.02634830962281498,-1.15384402941278,-9.095295186194368,38.05064725932007,33.56301422206777,1.8244187707720414,3.962387606654545,4.084469257523622,6.733514388026762,16.084875512783732,2.3800048828125,-2.5214317883980186,-3.274500656127927,-8.620867943104543,2.071866630848689,-5.947684299616228,-0.6013170126396261,-1.7099990844726562,36.8534333924173,1.1121710930463138,2.673183643488305,1,1.1599998474121094,3.31500244140625,3.854999542236328,8.610000610351562,0.75,0,0.0002541516032730229,3.16900742523721,80.83999633789062,-1.0291921211344943,78.9800033569336,2.5977495524678202,79.44999694824219,0.0002541516032730229
9044,2016-01-26,79.44000244140625,79.80000305175781,78.80000305175781,78.80000305175781,3559400.0,0.009274594910744893,-2.125002980235081,-0.3350775720197485,45.72112392721621,34.41486258488061,0.9462299953697624,2.8243015297215095,3.3469015571093905,5.959076703609583,16.778417203371106,1.0900039672851562,-2.473736330165025,-2.193497467041013,-7.21456171844865,2.827566784366624,-4.704029592744831,0.31703465866280567,-2.3612023925781216,59.65781482006551,18.672301758133308,2.5105321257038176,1,0.4299964904785156,2.5849990844726562,3.1249961853027344,7.879997253417969,0.4799957275390625,1,-0.00012590805542644912,-1.15384402941278,78.70999908447266,3.16900742523721,80.83999633789062,-1.0291921211344943,78.9800033569336,-0.00012590805542644912
9045,2016-01-27,78.44999694824219,80.45999908447266,77.97000122070312,79.9800033569336,3474000.0,-0.012462304415137404,1.0,-2.390637293469709,46.41555172901279,36.49660246503218,1.573387348215519,3.406956367279207,4.363460585021414,6.869858718743771,17.871373818054266,2.4899978637695312,-2.526152458213346,-2.8140029907226562,-7.614488358011656,1.986482376566343,-5.214245674367163,-0.4137603070781495,-1.2939728515625006,15.38450252357291,-29.193303027126348,2.400242683644501,1,1.4200019836425781,3.5750045776367188,4.192502975463867,8.870002746582031,1.0,2,0.0187380660023857,-2.125002980235081,79.44000244140625,-1.15384402941278,78.70999908447266,3.16900742523721,80.83999633789062,0.0187380660023857
9046,2016-01-28,77.61000061035156,78.93000030517578,76.62000274658203,78.8499984741211,4435700.0,-0.010707410714685173,2.2999929155699426,0.810452725377853,38.705587565244414,36.73794391688798,2.29056020001768,3.7118955473757893,5.260449854360701,7.618076869658637,18.889684634904256,2.30999755859375,-2.660043221087321,-3.1934993743896456,-7.4904629906383775,1.1034642418590863,-5.3419811825140044,-1.0450175662652867,3.3300018310546875,22.147634969644525,-23.207419067279407,2.1484818081243637,1,1.5200004577636719,4.225002288818359,5.032499313354492,9.709999084472656,1.5400009155273438,3,0.025254465520661684,1.0,78.44999694824219,-2.125002980235081,79.44000244140625,-1.15384402941278,78.70999908447266,0.025254465520661684
9047,2016-01-29,79.72000122070312,79.73999786376953,77.13999938964844,78.58000183105469,4906800.0,0.027187225792524083,3.406804427662546,-0.9193559303262803,46.25351596886004,38.44939413256365,-0.17488122728465783,1.1347536599006105,3.1470604473783794,5.440888635341295,19.79612467095553,2.5999984741210938,-2.7217418152881265,-0.7499988555908175,-4.16649314094856,2.6664954297669254,-2.458245998269689,0.958248287088054,1.1336012268066469,71.75922900724262,24.981303574912587,1.7082471426788726,1,-0.5900001525878906,2.115001678466797,2.9224987030029297,7.599998474121094,0.6699981689453125,4,-0.009784229394797284,2.2999929155699426,77.61000061035156,1.0,78.44999694824219,-2.125002980235081,79.44000244140625,-0.009784229394797284
9048,2016-02-01,80.06999969482422,80.70999908447266,78.31999969482422,78.88999938964844,4964100.0,0.004390347074282319,-1.0603445724414395,1.0350885411786752,47.37134099228616,39.81752625242242,-0.5620365010096435,0.4046178257758726,2.7612413115757306,4.982583107023203,21.391939153849453,2.3899993896484375,-2.4496857705975685,-0.14550018310546875,-2.753686379227787,2.4626860130168495,-1.449593281166628,1.1585929149556904,0.6989307586670037,84.35207915177472,36.30792825829583,1.304093098061156,2,-1.2150001525878906,1.7650032043457031,3.082498550415039,7.25,1.529998779296875,0,0.0034969249452234674,3.406804427662546,79.72000122070312,2.2999929155699426,77.61000061035156,1.0,78.44999694824219,0.0034969249452234674
9049,2016-02-02,78.0,79.29000091552734,77.70999908447266,79.08999633789062,4313200.0,-0.025852375455398202,1.1208000081926082,-0.9237254711796463,40.12409016261192,41.06390293493954,1.212163595876234,2.1891230956145478,4.718725150317894,6.949501369377629,22.178574453790823,2.3600006103515625,-2.4955241229810383,-1.9629997253418026,-4.387064267010331,0.4610648163267257,-3.1750319961760596,-0.7509674545075455,2.7099990844726562,33.74079435312377,-11.016357558572082,1.2120322708342612,2,0.8549995422363281,3.835002899169922,5.657499313354492,9.319999694824219,2.660003662109375,1,0.01871793698041868,-1.0603445724414395,80.06999969482422,3.406804427662546,79.72000122070312,2.2999929155699426,77.61000061035156,0.01871793698041868
9050,2016-02-03,76.80999755859375,78.69999694824219,76.05000305175781,78.43000030517578,4465400.0,-0.015256441556490419,1.4537025590307826,1.4862460453005573,41.63089022057719,42.48503780515248,2.221963331792608,3.2246964880006885,5.836480332014077,8.021430606508403,22.717458999539648,2.649993896484375,-2.2906433800983734,-2.9500019073486357,-5.7108564036760185,-0.18914741102125276,-4.33042915551232,-1.5695746591849513,3.9000015258789062,16.30890888104847,-29.951532614945332,1.3804272481636908,2,1.7600021362304688,4.7400054931640625,7.102500915527344,10.510002136230469,4.600006103515625,2,0.040489528827014176,1.1208000081926082,78.0,-1.0603445724414395,80.06999969482422,3.406804427662546,79.72000122070312,0.040489528827014176
9051,2016-02-04,77.19000244140625,77.33000183105469,75.11000061035156,76.76000213623047,5420900.0,0.004947336217822729,5.253532629135728,-0.2654318371268314,36.29976026361622,42.28583423208278,1.744832394087453,2.7958661884001685,5.419392218541418,7.508076966869879,22.908023494677263,2.220001220703125,-2.2276000758534877,-2.4479972839355497,-5.439082767544377,0.5430881996732779,-3.9435400257399635,-0.9524545421311359,3.333596801757807,37.14289996089934,-6.278236646032028,1.4955427418044125,2,0.8349990844726562,3.8899993896484375,6.944995880126953,10.129997253417969,4.329994201660156,3,0.02927833184811024,1.4537025590307826,76.80999755859375,1.1208000081926082,78.0,-1.0603445724414395,80.06999969482422,0.02927833184811024
9052,2016-02-05,75.19999694824219,77.38999938964844,74.79000091552734,76.58999633789062,6224200.0,-0.02578061186971259,-1.3529488932156815,-3.232554425932826,36.193800013628696,42.079517871450406,3.1856778000510957,4.548906686832169,7.3458467747484235,9.355480633236112,23.729612278110423,2.5999984741210938,-1.9889255980045846,-4.139502716064456,-7.635759886188026,-0.6432455459408857,-5.887631301126248,-2.3913741310026637,4.99878637695312,6.925610802813598,-37.11782741602984,1.7481285850617851,2,2.5500030517578125,5.695003509521484,9.010004043579102,12.120002746582031,6.120002746582031,4,0.05252665874914042,5.253532629135728,77.19000244140625,1.4537025590307826,76.80999755859375,1.1208000081926082,78.0,0.05252665874914042
9053,2016-02-08,72.91000366210938,74.18000030517578,71.5,74.18000030517578,8962600.0,-0.03045203961522691,3.220484077351452,0.9136670508809485,29.115292666124503,40.23442550910688,5.103062297776873,6.53274085434947,9.511486347912552,11.476132809875338,25.188004123852465,3.6999969482421875,-1.7730267742566639,-6.022496032714841,-10.451176124758547,-1.593815940671135,-8.236836078736687,-3.808155986692995,6.8560770703124945,18.10017325285417,-24.613190627914967,2.2143400460218516,2,3.194995880126953,5.859996795654297,11.299997329711914,14.409996032714844,9.189994812011719,0,0.10259217325243863,-1.3529488932156815,75.19999694824219,5.253532629135728,77.19000244140625,1.4537025590307826,76.80999755859375,0.10259217325243863
9054,2016-02-09,74.93000030517578,75.69000244140625,72.13999938964844,72.55000305175781,7227400.0,0.02770534277337,-1.2187487334031104,-1.8740185388769741,38.36251584710875,39.339643744450875,2.6552747746003433,4.251057678119025,7.372892762908123,9.296981638638485,26.04290002431896,3.5500030517578125,-1.857540052620564,-3.6979995727539006,-8.35396778648024,0.9579686409724388,-6.02598367961707,-1.3700154658907309,4.009472354003904,47.638913319445,4.718384511748525,2.3279841068631733,2,1.1749992370605469,2.704998016357422,9.280000686645508,12.389999389648438,8.370002746582031,1,0.08901639052154908,3.220484077351452,72.91000366210938,-1.3529488932156815,75.19999694824219,5.253532629135728,77.19000244140625,0.08901639052154908
9055,2016-02-10,76.01000213623047,77.51000213623047,75.0,75.66000366210938,4141100.0,0.014413476933885505,-2.0059801453691564,0.1470583521129921,42.586117319755076,39.770813717174285,1.3329334494533924,2.860106896620266,6.159252954416985,8.082129315699135,26.622534252933384,2.5800018310546875,-1.7735934119391175,-2.327497863769537,-6.868490933857444,2.2134952063183704,-4.597994398813498,-0.05700132872557617,2.1855232570312495,75.04160620913166,29.772423254588844,2.2704965350439568,2,0.09499740600585938,1.279998779296875,8.302499771118164,11.30999755859375,7.930000305175781,2,0.06117617938682396,-1.2187487334031104,74.93000030517578,3.220484077351452,72.91000366210938,-1.3529488932156815,75.19999694824219,0.06117617938682396
9056,2016-02-11,75.52999877929688,76.12000274658203,73.87999725341797,74.8499984741211,5069300.0,-0.006315002544971637,1.4085973871490391,1.942866485013624,35.764088600749275,38.6053217873842,1.661594726834096,3.1553479857658147,6.502121064726339,8.474057199223324,26.91952395045776,2.2400054931640625,-1.952134558466497,-2.587501144409174,-7.228869840186249,2.053867551367901,-4.908185492297719,-0.2668167965206294,1.9959740746386672,67.05486434027341,25.43199704128407,2.320684347888539,2,0.5750007629394531,1.720001220703125,8.410003662109375,11.790000915527344,8.020004272460938,3,0.07784992688791403,-2.0059801453691564,76.01000213623047,-1.2187487334031104,74.93000030517578,3.220484077351452,72.91000366210938,0.07784992688791403
9057,2016-02-12,77.08000183105469,77.11000061035156,75.83999633789062,76.58999633789062,4213500.0,0.020521687763917607,3.6181717297822167,0.7205959900817915,45.48977336874855,38.39625871810224,-0.3377971963440558,1.2944580067446054,4.831456051873403,6.815995490724077,27.369853275328857,1.5800018310546875,-2.0536369060450568,-0.7979980468749943,-5.10646853934216,3.510472445592171,-2.952233293108577,1.3562371993585884,-5.5800018310546875,92.84525536881952,48.52806449774035,2.1542352462335836,2,-1.6850013732910156,0.1699981689453125,6.159999847412109,10.239997863769531,5.720001220703125,4,0.057602422243623996,1.4085973871490391,75.52999877929688,-2.0059801453691564,76.01000213623047,-1.2187487334031104,74.93000030517578,0.057602422243623996
9058,2016-02-16,76.55000305175781,78.19999694824219,76.16999816894531,78.19999694824219,4815000.0,-0.006875957014875755,1.460613683022916,-3.3672967334101456,41.91382845100753,38.59511852792398,-0.4018813153480636,1.6424623413462598,5.254068245888362,7.258346087058726,27.370546277717473,2.029998779296875,-1.964769240368696,-1.1589969635009822,-5.393081992889435,3.0750880658874706,-3.2760394781952016,0.9580455511932371,-4.937803039550786,72.77236697654274,29.140048425385984,2.1170425146942256,2,-1.4500045776367188,0.6999969482421875,6.489997863769531,10.769996643066406,5.7899932861328125,1,0.062312167902087046,3.6181717297822167,77.08000183105469,1.4085973871490391,75.52999877929688,-2.0059801453691564,76.01000213623047,0.062312167902087046
9059,2016-02-17,78.16000366210938,78.23999786376953,76.62999725341797,77.19000244140625,4256200.0,0.02103201236011687,1.84958476807778,-0.5878817023322914,49.21581070854731,39.43788747103177,-2.220285281848291,-0.1766414525598634,3.597341113745358,5.557513474919148,27.859394397724497,1.6899948120117188,-2.145766204497079,0.5780033111572322,-3.424371628882085,4.580378251196549,-1.4231841588624263,2.579190781176891,-6.284291772460946,98.16527086096656,48.854697054330686,2.001187470019658,2,-3.2900047302246094,-1.0400047302246094,4.879997253417969,9.159996032714844,4.1699981689453125,2,0.050409347842978125,1.460613683022916,76.55000305175781,3.6181717297822167,77.08000183105469,1.4085973871490391,75.52999877929688,0.050409347842978125
9060,2016-02-18,76.55000305175781,77.98999786376953,76.44000244140625,77.5,4059900.0,-0.02059877859412207,-1.6495689711386725,-0.9793770646531382,47.248190495506336,40.65437971901956,-0.7275533459008585,1.2700767735609872,5.054545816508082,7.093382384377065,27.436165199648844,1.720001220703125,-2.445616605421691,-0.8869976043701229,-4.813838665611243,3.0398434568709973,-2.850418134990676,1.0764229262504301,-4.292434003662123,61.238656526806125,8.141351531935115,1.9634205306205588,2,-1.6800041198730469,0.5699958801269531,6.489997863769531,10.769996643066406,6.239997863769531,3,0.0881776581437379,1.84958476807778,78.16000366210938,1.460613683022916,76.55000305175781,3.6181717297822167,77.08000183105469,0.0881776581437379
9061,2016-02-19,77.56999969482422,77.58999633789062,75.94999694824219,76.44000244140625,4079200.0,0.013324580044454803,1.8034404282928929,-1.1894746141120158,44.08365206444968,41.53102994688856,-1.8863484974745575,0.14654336567636506,3.882395915069452,6.0112985502912295,27.050389193618606,1.6399993896484375,-2.4106821008146966,0.2034992218017635,-3.6567655445316234,4.06376398813515,-1.72663316136493,2.133631604968457,-4.953484917788103,72.08342737615752,20.46491885251828,1.930132383166694,2,-2.700000762939453,-0.4500007629394531,5.457500457763672,8.380001068115234,5.4499969482421875,4,0.08211941177830195,-1.6495689711386725,76.55000305175781,1.84958476807778,78.16000366210938,1.460613683022916,76.55000305175781,0.08211941177830195
9062,2016-02-22,78.80000305175781,78.87999725341797,77.75,78.4000015258789,3348900.0,0.015856688948983733,3.0357770541832996,0.3539845116162878,46.666677346478046,43.48118380026117,-2.851895469182878,-1.3113614884068738,2.5504028306681192,4.768681759473822,27.061714076221875,1.30999755859375,-2.3015075045709636,1.5355022430419893,-2.035270540899049,5.1062750269830275,-0.24988414892852973,3.3208886350125084,-5.846079289517689,97.26982275329978,47.73503912154836,1.7853863919705222,2,-3.2900047302246094,-1.6800041198730469,3.987497329711914,5.224998474121094,4.829994201660156,0,0.06027918548277311,1.8034404282928929,77.56999969482422,-1.6495689711386725,76.55000305175781,1.84958476807778,78.16000366210938,0.06027918548277311
9063,2016-02-23,78.7300033569336,78.94000244140625,77.69000244140625,78.47000122070312,3835700.0,-0.000888320965904521,2.67646893828047,0.6500028610120353,52.1407709666146,45.01210103576182,-2.089212459834812,-1.3067858734192441,2.525812959081108,4.834634191430638,26.71423651093734,1.25,-2.1203614656210448,1.4645023345947266,-2.107986087517787,5.03699075670724,-0.3217418764615303,3.2507465456509834,-5.301993715399249,92.97663215158737,39.73200558371837,1.7862442110562573,2,-2.3200035095214844,-2.160003662109375,3.4899959564208984,5.2949981689453125,5.5099945068359375,1,0.05169566266080672,3.0357770541832996,78.80000305175781,1.8034404282928929,77.56999969482422,-1.6495689711386725,76.55000305175781,0.05169566266080672
9064,2016-02-24,79.43000030517578,79.43000030517578,77.91000366210938,78.05000305175781,3593900.0,0.00889110781652902,1.202898069980484,5.307638134921799,57.9106338338663,46.71482509288529,-2.3286370955541855,-2.1160621859532114,1.7348311454542227,4.118013490524703,26.263127110260452,1.5199966430664062,-1.7527051277668164,2.164999389648443,-1.4062098990010128,5.736208678297899,0.3793947453237081,3.9506040339731783,-5.4507913836542485,100.0,40.344837757760125,1.7856046443247295,2,-2.7750015258789062,-2.8600006103515625,2.5774993896484375,4.595001220703125,7.269996643066406,2,0.03663598163835369,2.67646893828047,78.7300033569336,3.0357770541832996,78.80000305175781,1.8034404282928929,77.56999969482422,0.03663598163835369
9065,2016-02-25,79.91999816894531,79.94000244140625,78.55999755859375,79.4800033569336,3355800.0,0.006168926877589298,4.7499801319240245,0.31883745487314724,58.18835041213381,49.20640973859469,-2.4648838467148693,-2.6248626719849284,1.2127931390259334,3.589642702090657,25.423103647011825,1.3800048828125,-0.9651283802877799,2.5814971923828125,-1.1493428318225654,6.31233721658819,0.7160771802801236,4.446917204485501,-5.286694281385266,99.49864047818456,35.467568949576744,1.865420012102691,2,-2.029998779296875,-3.625,2.0675010681152344,4.105003356933594,6.3899993896484375,3,0.030155201668233156,1.202898069980484,79.43000030517578,2.67646893828047,78.7300033569336,3.0357770541832996,78.80000305175781,0.030155201668233156
9066,2016-02-26,79.56999969482422,80.05000305175781,78.87000274658203,80.0,4507300.0,-0.004379360387136377,3.4527774978767507,-0.9772849439059492,64.53760918086245,51.322835939940674,-1.6556546332557502,-2.2350914288370802,1.4986216755628732,3.8592448755522923,24.098246509445314,1.1800003051757812,-0.48675677772502013,2.1334987640380803,-1.7280482198698763,5.995045747946037,0.20272527208410906,4.064272255992051,-4.193758009725698,79.66087996637896,8.059093995092269,1.9307734919539754,2,-1.5699996948242188,-3.2750015258789062,1.4425010681152344,3.174999237060547,3.7900009155273438,4,0.04046752837819323,4.7499801319240245,79.91999816894531,1.202898069980484,79.43000030517578,2.67646893828047,78.7300033569336,0.04046752837819323
9067,2016-02-29,78.94000244140625,79.93000030517578,78.79000091552734,79.3499984741211,3231300.0,-0.007917522380723963,-2.211270027186469,0.9534784691542024,72.55048983355702,54.726909426890614,-0.8203370964331071,-1.7565870311394747,2.0703122892782915,4.390794173842849,23.19344773313566,1.1399993896484375,-0.16671539480628894,1.542501449584961,-2.236820755896403,5.321823655066325,-0.34715965315571395,3.432162552325636,-2.815958937642236,52.96608799663789,-24.35390836853683,1.8896611027406804,2,-0.94000244140625,-2.6450042724609375,2.072498321533203,3.4099960327148438,4.75,0,0.05168474886593222,3.4527774978767507,79.56999969482422,4.7499801319240245,79.91999816894531,1.202898069980484,79.43000030517578,0.05168474886593222
9068,2016-03-01,80.3499984741211,80.55000305175781,79.5199966430664,79.91999816894531,4244200.0,0.01786161627954619,1.4819148642810527,-1.0487913805616034,71.23824648216599,57.17384673507046,-1.8267164039156967,-3.314465058301863,0.5333731916821449,2.951182984874862,22.671887817011317,1.6100006103515625,0.40397075821461215,2.938497543334961,-0.8843323448258786,6.7613274314958005,1.0270825992545412,4.849912487415381,-3.597801442678076,92.4240672774037,10.880772696789862,1.9114149440804233,3,-2.0999984741210938,-4.129997253417969,0.5975017547607422,1.6750030517578125,0.9500045776367188,1,0.04082139193012302,-2.211270027186469,78.94000244140625,3.4527774978767507,79.56999969482422,4.7499801319240245,79.91999816894531,0.04082139193012302
9069,2016-03-02,79.45999908447266,80.48999786376953,78.62999725341797,80.30000305175781,4137700.0,-0.011076532751087553,2.049197345957338,-1.9534962119195898,63.723146881414735,59.00439744461585,-0.8190521749525459,-2.4342850319122675,1.3276363952279553,3.8006623624098808,22.06420145502162,1.8600006103515625,0.6422094737104658,1.9754981994628906,-1.949055233945927,5.900051632871708,0.013221482758481784,3.9377749161672995,-2.02419696937298,45.22608248924603,-35.60543205862829,1.962276716704406,3,-1.2099990844726562,-3.354999542236328,1.4875011444091797,2.56500244140625,1.910003662109375,2,0.0601560386908051,1.4819148642810527,80.3499984741211,-2.211270027186469,78.94000244140625,3.4527774978767507,79.56999969482422,0.0601560386908051
9070,2016-03-03,79.91999816894531,79.97000122070312,78.33000183105469,79.36000061035156,2542500.0,0.005789064809623712,3.969667545198132,-0.6666606116202396,67.49005442104087,61.60510881757042,-0.8389727771082534,-2.792518232076091,0.802029769022738,3.30496157316243,20.932616422206795,1.6399993896484375,1.035773842585641,2.2799972534179744,-1.7762689954571584,6.336263502293107,0.2518641289804009,4.308130377855548,-1.9236398852471694,71.62141727953811,-10.500304025831952,2.0281331244375673,3,-0.7999954223632812,-3.8149986267089844,1.0275020599365234,2.1050033569335938,1.2300033569335938,3,0.08483482150443034,2.049197345957338,79.45999908447266,1.4819148642810527,80.3499984741211,-2.211270027186469,78.94000244140625,0.08483482150443034
9071,2016-03-04,79.44999694824219,80.08999633789062,79.04000091552734,80.0,2119000.0,-0.005880896289681803,1.8767166238163917,-0.9821525885558583,60.33129040025435,63.1233991568789,-0.0829749431014335,-2.260415349867259,1.1228831436866642,3.7187613487091653,19.434151221586283,1.0499954223632812,1.1581786901027158,1.6969963073730412,-2.4317568800231726,5.825749494769255,-0.3673802863250586,3.761372901071141,-1.1199951171875,50.450202763076504,-29.06277959650768,2.064376593698106,3,-0.32999420166015625,-3.3449974060058594,1.4975032806396484,2.5750045776367188,1.8600006103515625,4,0.0863436233335606,3.969667545198132,79.91999816894531,2.049197345957338,79.45999908447266,1.4819148642810527,80.3499984741211,0.0863436233335606
9072,2016-03-07,79.1500015258789,80.02999877929688,78.61000061035156,78.87999725341797,3586700.0,-0.0037759022515597707,-2.5061788862934216,-0.49091413510889165,61.56584741051568,64.1706298728679,0.3038409591496958,-1.7384539613822483,1.2310630813266812,3.9468279525452488,17.838548390734637,1.4199981689453125,1.461624315211921,1.199500656127924,-2.7906192603275173,5.189620572583365,-0.7955593020997895,3.1945606143556375,1.4000015258789062,36.93690287992302,-41.63472628443686,1.9950599582277184,3,0.0800018310546875,-3.045001983642578,1.3325004577636719,2.6850013732910156,1.9300003051757812,0,0.053190132701338655,1.8767166238163917,79.44999694824219,3.969667545198132,79.91999816894531,2.049197345957338,79.45999908447266,0.053190132701338655
9073,2016-03-08,80.38999938964844,81.44999694824219,78.70999908447266,78.94000244140625,3978400.0,0.015666428804351984,-1.8691022097240642,5.370274088725629,60.25758905071064,64.4314026747395,-0.7553575264382317,-2.5184594731190373,-0.19158574978105491,2.658466406022214,15.046532216345785,2.7399978637695312,1.814918279353634,2.0654987335205135,-1.2865483904319177,5.417545857472945,0.389475171544305,3.741522295496722,-1.779998779296875,66.02566610587269,-9.65162115352993,1.6760235619762145,3,-0.5,-3.9150009155273438,0.09250259399414062,1.4450035095214844,0.8700027465820312,1,0.04104992009967279,-2.5061788862934216,79.1500015258789,1.8767166238163917,79.44999694824219,3.969667545198132,79.91999816894531,0.04104992009967279
9074,2016-03-09,81.5999984741211,83.0999984741211,80.62999725341797,80.94000244140625,5018400.0,0.015051612061940833,-2.859357584355051,0.4551706357140602,74.11655144823987,66.2012027898624,-1.8161602543168271,-3.376239420974059,-1.5871587935425282,1.4243722716114746,13.24444203809424,2.7099990844726562,2.0751833104499298,2.941997909545904,-0.31389081770275595,6.197886636794564,1.314053545921567,4.569942273170241,-2.9899978637695312,68.55343698867425,-8.580514772746895,1.6279443636243307,3,-0.8849983215332031,-4.299999237060547,-1.2549972534179688,0.23500442504882812,-0.15999603271484375,2,-0.003676414558493213,-1.8691022097240642,80.38999938964844,-2.5061788862934216,79.1500015258789,1.8767166238163917,79.44999694824219,-0.003676414558493213
9075,2016-03-10,80.66000366210938,81.8499984741211,79.47000122070312,81.5999984741211,3582100.0,-0.011519544480259158,2.3055636500426506,-1.4242431248338285,64.87012009531259,66.23814844702352,-0.8494895984718625,-2.1818825771492527,-0.8274992960734693,2.282987448030198,12.04456510143348,2.3799972534179688,2.2116974236202225,1.76950302124024,-1.3515241101805202,4.890530152661,0.20898945552985992,3.33001658695062,-1.9500045776367188,45.65710528059703,-30.789037250807134,1.560513565710377,3,0.054996490478515625,-3.360004425048828,-0.31500244140625,1.1749992370605469,0.589996337890625,3,0.008802368611919409,-2.859357584355051,81.5999984741211,-1.8691022097240642,80.38999938964844,-2.5061788862934216,79.1500015258789,0.008802368611919409
9076,2016-03-11,81.41000366210938,81.58000183105469,80.81999969482422,81.44000244140625,2545600.0,0.009298288692643819,3.903278204370939,0.03191377113313367,63.16855541526807,65.19571128943586,-1.465108766488413,-2.602196750376976,-1.7844309395177618,1.4410917966949057,10.461448228228395,0.9199981689453125,2.207347840026401,2.2255027770996065,-0.6616757409940135,5.112681295193227,0.7819135180528036,3.6690920361464094,-2.5244046020507795,62.36089941938411,-10.978150863442892,1.4435892590468091,3,-0.6950035095214844,-4.110004425048828,-1.3500022888183594,0.1399993896484375,0.42999267578125,4,-0.003193736943061687,2.3055636500426506,80.66000366210938,-2.859357584355051,81.5999984741211,-1.8691022097240642,80.38999938964844,-0.003193736943061687
9077,2016-03-14,81.5199966430664,81.86000061035156,81.0,81.12000274658203,1874200.0,0.0013510990788496713,-1.6875044703526214,-13.333672431332655,64.02011406558387,64.3936965764823,-1.308215560440047,-2.4901738169949112,-2.090481602177533,1.2338003427002349,9.32037797490914,0.8600006103515625,2.1664764399098146,2.1134960174560575,-0.7751385351944577,5.002130570106573,0.6691787411307928,3.5578132937813223,-2.465821606445317,64.00906490373754,-6.563163659331707,1.4443172763252576,3,-0.8049964904785156,-4.219997406005859,-1.9674949645996094,-0.43999481201171875,-0.3899993896484375,0,-0.0025760438312103506,3.903278204370939,81.41000366210938,2.3055636500426506,80.66000366210938,-2.859357584355051,81.5999984741211,-0.0025760438312103506
9078,2016-03-15,81.31999969482422,81.81999969482422,80.9000015258789,80.91000366210938,1974800.0,-0.0024533483375602794,-3.279058214013236,1.0250057221332112,60.000032293848186,63.9800171778638,-1.0685203561555312,-2.017959764204136,-2.0532560971164884,1.329877269940937,8.59836681158605,0.9199981689453125,2.04750810521908,1.6749992370605469,-1.0003955650439025,4.350394039164996,0.3373018360083222,3.0126966381127716,-2.103991720703135,50.964183853834975,-15.229410566232538,1.3376974010522271,3,-0.6049995422363281,-4.020000457763672,-1.9974994659423828,-0.3999977111816406,-0.7600021362304688,1,-0.002951277234016114,-1.6875044703526214,81.5199966430664,3.903278204370939,81.41000366210938,2.3055636500426506,80.66000366210938,-0.002951277234016114
9079,2016-03-16,82.0999984741211,82.22000122070312,80.94000244140625,81.20999908447266,3235900.0,0.009591721375111106,1.2654747758453062,2.170751223506206,61.19100417738167,63.280122706346106,-1.6032523616476055,-2.6220851652576016,-2.9222966269872757,0.46061606329232063,7.933114316684706,1.279998779296875,1.896359770475712,2.257998275756833,-0.5346565343566851,5.050653085870351,0.8616708707000669,3.6543256808135993,-2.7286308800000114,95.6362637606534,32.2652582973795,1.396327405056761,3,-1.2449989318847656,-4.479999542236328,-4.662498474121094,-2.8249969482421875,-1.9599990844726562,2,-0.010231380676035018,-3.279058214013236,81.31999969482422,-1.6875044703526214,81.5199966430664,3.903278204370939,81.41000366210938,-0.010231380676035018
9080,2016-03-17,83.30000305175781,83.44000244140625,81.41000366210938,81.41000366210938,3833600.0,0.014616377587570506,-1.1481475501158538,2.1235962761671265,67.61101373222417,64.08898085434275,-2.540548072401805,-3.468289202605149,-4.128955967336594,-0.8319997426835073,7.387811431682448,2.029998779296875,1.7098656538521197,3.1205028533935604,0.3718270864505655,5.869178620336555,1.746164969922063,4.494840736865058,-3.779490222436735,94.65651744712574,31.96857973392246,1.3743378834715003,3,-2.2750015258789062,-4.640003204345703,-6.430004119873047,-4.025001525878906,-2.910003662109375,3,-0.0223289380817413,1.2654747758453062,82.0999984741211,-3.279058214013236,81.31999969482422,-1.6875044703526214,81.5199966430664,-0.0223289380817413
9081,2016-03-18,83.94000244140625,84.58000183105469,83.05999755859375,83.76000213623047,9460300.0,0.007683065620667229,1.0821989391999582,0.09523828746276128,73.58495998157426,65.42443780668259,-2.7677157766312064,-3.8015000524167704,-4.7283352784138515,-1.58306533996101,6.8255832894437765,1.5200042724609375,1.7359194154034725,3.442002105712888,0.49723599996811174,6.386768211457664,1.9696190528404998,4.914385158585276,-4.184320235360062,82.60871368004229,17.918920300933138,1.4723830528723878,3,-2.295001983642578,-4.710002899169922,-7.242502212524414,-4.665000915527344,-2.6300048828125,4,-0.03204672817687837,-1.1481475501158538,83.30000305175781,1.2654747758453062,82.0999984741211,-3.279058214013236,81.31999969482422,-0.03204672817687837
9082,2016-03-21,83.55000305175781,84.05999755859375,83.48999786376953,83.86000061035156,2602100.0,-0.004646168433467435,-1.651112451651822,-1.7222057389903784,66.70152197995169,66.14043035437604,-1.88630458838945,-3.201541310036774,-4.351056567157002,-1.299863388275071,6.8714347724955385,0.5699996948242188,1.674017685348943,2.814502716064453,-0.31409966354092944,5.943105095669836,1.2502015262617618,4.378803905867144,-3.408375275710938,72.01090505758326,10.381963143935728,1.5643011898026922,3,-1.5250015258789062,-3.3400039672851562,-6.872503280639648,-4.275001525878906,-1.9900054931640625,0,-0.02046686596537728,1.0821989391999582,83.94000244140625,-1.1481475501158538,83.30000305175781,1.2654747758453062,82.0999984741211,-0.02046686596537728
9083,2016-03-22,82.80000305175781,83.33999633789062,82.26000213623047,83.16000366210938,2787400.0,-0.008976660354343635,2.000042386351595,1.1613014372908053,67.69073729690936,65.4264510042282,-0.8476321089029284,-2.2461547631384917,-3.6188861907872933,-0.7527996779488717,6.663085411864477,1.2900009155273438,1.7697261138092841,1.8610027313232393,-1.2477500899515945,4.969755552598073,0.3066263206858224,3.4153791419606563,-2.303305351310314,51.098926435018086,-12.084172831401304,1.5543764106374152,3,-0.7750015258789062,-2.535003662109375,-6.477502822875977,-3.5250015258789062,-2.4500045776367188,1,-0.020169151410488917,-1.651112451651822,83.55000305175781,1.0821989391999582,83.94000244140625,-1.1481475501158538,83.30000305175781,-0.020169151410488917
9084,2016-03-23,82.33999633789062,83.05000305175781,82.08000183105469,82.81999969482422,2114100.0,-0.005555636436144096,1.063810273600143,1.333340397575552,62.81780431546296,65.19841591757825,-0.3035381164023647,-1.641100488111448,-3.1814546827355343,-0.33743972399258837,6.646674252836923,0.970001220703125,1.8843723476870906,1.2554962158203153,-1.8281768995724548,4.3391693312130855,-0.2863403418760697,2.7973327735167004,-1.516634306994547,29.33732533008582,-31.424342249662455,1.5418365576963873,3,0.3600044250488281,-2.0749969482421875,-6.164997100830078,-3.0649948120117188,-3.05999755859375,2,-0.021617668915024812,2.000042386351595,82.80000305175781,-1.651112451651822,83.55000305175781,1.0821989391999582,83.94000244140625,-0.021617668915024812
9085,2016-03-24,82.33000183105469,82.33999633789062,81.72000122070312,82.23999786376953,1947000.0,-0.00012138094826874557,10.273357841437193,-0.18750695382659144,66.03569680822142,65.51698718346195,-0.03547263535335787,-1.5191866036637691,-3.220407405859163,-0.355518513101714,6.8005079578976,0.6199951171875,1.9475249334351759,1.1250015258789006,-1.9554202930835487,4.20542334484135,-0.4152093836023312,2.6652124353601323,-1.2061086161459258,21.32868811788746,-39.054494140714226,1.5402109094812249,3,0.4099998474121094,-2.06500244140625,-6.335002899169922,-3.0550003051757812,-1.7700042724609375,3,-0.026600296279602254,1.063810273600143,82.33999633789062,2.000042386351595,82.80000305175781,-1.651112451651822,83.55000305175781,-0.026600296279602254
9086,2016-03-28,82.79000091552734,83.22000122070312,82.05999755859375,82.33000183105469,1738000.0,0.005587259495227537,-1.3199896241025992,5.110875646350767,69.91250388148208,66.1716971630062,-0.3119365773327871,-1.8188350507626012,-3.66408802538821,-0.853974794634766,7.184887536368437,1.160003662109375,1.7625029978703424,1.4240005493164034,-1.6331161801635403,4.481117278796347,-0.10455781542356135,2.952558914056368,-1.3896190113269142,45.72655424703627,-16.89446048226008,1.528558364739969,3,-0.049999237060546875,-2.5250015258789062,-6.795001983642578,-3.5149993896484375,-1.3300018310546875,0,-0.02898902644448198,10.273357841437193,82.33000183105469,1.063810273600143,82.33999633789062,2.000042386351595,82.80000305175781,-0.02898902644448198
9087,2016-03-29,83.0199966430664,83.05999755859375,81.94000244140625,82.91999816894531,2819800.0,0.0027780616619841325,11.444369092527445,0.21738841988290514,66.174680676756,66.8577692055515,-0.3428338164328437,-1.820851560220234,-3.9372979117761986,-1.151339342324789,7.5229565836189645,1.1199951171875,1.7803158653793787,1.4499965667724553,-1.4667876369383919,4.366780770483302,-0.008395535082968308,2.908388668627879,-1.3652451447176333,80.24687288071736,17.310627286504428,1.4583921018554271,3,-0.2599945068359375,-1.8849945068359375,-7.024997711181641,-3.7449951171875,-1.529998779296875,1,-0.02059743620352783,-1.3199896241025992,82.79000091552734,10.273357841437193,82.33000183105469,1.063810273600143,82.33999633789062,-0.02059743620352783
9088,2016-03-30,83.62999725341797,83.86000061035156,83.02999877929688,83.5,2811100.0,0.007347634726777796,1.8135466101146989,1.2999923704890517,63.47943706495638,67.11203952639313,-0.6601208319244876,-2.2899294558698386,-4.52177375729309,-1.852670405330855,8.358038224963007,0.8400039672851562,1.7985558123799734,1.8959972381591825,-1.0997368443822921,4.891731320700657,0.3981301968884452,3.39386427942992,-1.7412257284527186,89.25217651714476,25.91003234770166,1.4978670412707342,3,-0.6349945068359375,-2.4949951171875,-7.314998626708984,-4.3549957275390625,-2.1699981689453125,2,-0.024751880459252473,11.444369092527445,83.0199966430664,-1.3199896241025992,82.79000091552734,10.273357841437193,82.33000183105469,-0.024751880459252473
9089,2016-03-31,84.23999786376953,84.47000122070312,83.69999694824219,83.83000183105469,3820400.0,0.007294040779448174,-1.298500324531138,3.1538822700862728,74.86110772615096,67.91760552571834,-1.0444771996162956,-2.6598344551410094,-5.123458168090792,-2.5394061877979794,8.897868436889825,0.8400039672851562,1.8239664484866438,2.2669979095458928,-0.7275597279445805,5.261555547036366,0.769719090800649,3.7642767282911365,-2.2999954223632812,91.63624156605114,24.980668690719185,1.4972788187452375,3,-1.089996337890625,-2.9949951171875,-7.749998092651367,-4.964996337890625,-4.80999755859375,3,-0.04617758176987652,1.8135466101146989,83.62999725341797,11.444369092527445,83.0199966430664,-1.3199896241025992,82.79000091552734,-0.04617758176987652
9090,2016-04-01,86.69999694824219,86.83999633789062,84.0199966430664,84.23999786376953,6502500.0,0.029202269074732223,1.0583955426480702,6.000055825378217,79.68574731343924,68.59547078481444,-3.320672174716435,-4.833674339027027,-7.506086785326559,-5.038184860468135,9.675355571424506,2.8199996948242188,1.999422224292033,4.387997055053717,0.8808225005772954,7.895171609530138,2.634409777815506,6.141584332291927,-4.54879455566406,97.14286604012132,28.707088209621915,1.7535872772382124,4,-2.4199981689453125,-4.114997863769531,-10.08749771118164,-7.424995422363281,-5.80999755859375,4,-0.08558245017442012,-1.298500324531138,84.23999786376953,1.8135466101146989,83.62999725341797,11.444369092527445,83.0199966430664,-0.08558245017442012
9091,2016-04-04,86.30999755859375,86.79000091552734,84.81999969482422,86.63999938964844,5114600.0,-0.004498263014718007,5.253923658205774,-0.1341471357195359,76.06095549295961,69.63540784181532,-2.8598819051777298,-4.11433394911586,-7.026501927680101,-4.669188653607321,10.565470303979026,1.970001220703125,2.112935776350085,3.6549976348876925,-0.011816341303244826,7.32181161107863,1.821590646792231,5.488404622983154,-3.6899157714843795,89.18368490872741,19.354013957601964,1.8334069880954678,4,-2.029998779296875,-3.7249984741210938,-9.217498779296875,-7.034996032714844,-5.3899993896484375,0,-0.06662032397922923,1.0583955426480702,86.69999694824219,-1.298500324531138,84.23999786376953,1.8135466101146989,83.62999725341797,-0.06662032397922923
9092,2016-04-05,83.36000061035156,86.0,82.55000305175781,85.7699966430664,9433900.0,-0.0341790873790665,1.4041767572180117,7.302977759282379,58.542721113559814,68.61896159922094,0.067418641318028,-0.8777662890920794,-4.079313982398233,-1.738561380811376,10.741415195780188,3.7599945068359375,1.977626811026937,0.4945007324218693,-2.788375095448913,3.7773765602926517,-1.1469371815135219,2.1359386463572605,3.4799957275390625,18.88109152086616,-51.131725452406016,1.6414379139353905,4,0.9199981689453125,-0.7750015258789062,-6.212501525878906,-4.084999084472656,-3.1299972534179688,1,-0.02279272447177705,5.253923658205774,86.30999755859375,1.0583955426480702,86.69999694824219,-1.298500324531138,84.23999786376953,-0.02279272447177705
9093,2016-04-06,83.69000244140625,85.0999984741211,83.12000274658203,83.33999633789062,8017000.0,0.003958755142015935,-4.0126900121685045,-0.14523098742255836,56.91907860269837,67.96354763113598,-0.13752221344061866,-0.9990877695709912,-4.339681398463512,-2.0870088718786377,11.688894358372345,1.9799957275390625,1.7151684056543246,0.6595024108886776,-2.4252393554391887,3.744244177216544,-0.8828684722752627,2.201873294052618,3.0999984741210938,26.573453933679293,-38.53762443838788,1.542370883163934,4,0.589996337890625,-1.1050033569335938,-6.542503356933594,-4.415000915527344,-3.8199996948242188,2,-0.026287543475422948,1.4041767572180117,83.36000061035156,5.253923658205774,86.30999755859375,1.0583955426480702,86.69999694824219,-0.026287543475422948
9094,2016-04-07,81.30000305175781,83.54000091552734,81.19999694824219,83.37999725341797,5653200.0,-0.028557764606611746,-1.052629289430976,-5.942736943063911,42.11356011340608,65.30553244282316,2.3349891705524612,1.4411741026278264,-1.92991767537832,0.29776367361381517,11.473259288381252,2.4900054931640625,1.5224975584317946,-1.7154972076416044,-4.8322781418538625,1.4012837265706537,-3.2738876747477264,-0.15710674053548246,5.405197906494138,1.773158055640477,-57.13858080503107,1.558390467106128,4,2.7199935913085938,1.2849960327148438,-4.06500244140625,-2.0250015258789062,-2.69000244140625,3,0.0019679708082296354,-4.0126900121685045,83.69000244140625,1.4041767572180117,83.36000061035156,5.253923658205774,86.30999755859375,0.0019679708082296354
9095,2016-04-08,81.37000274658203,82.05999755859375,81.18000030517578,81.55999755859375,4172100.0,0.0008610048240669244,-2.0877113142642982,0.09134391425710398,39.38892987442047,61.914024219816326,2.362986134351331,1.5042149263419162,-1.9470164174792899,0.24556443743901468,11.876737890913391,0.8799972534179688,1.3689429929688117,-1.68099746704101,-4.699436555507759,1.3374416214257394,-3.1902170112743846,-0.17177792280763526,5.11499005126953,3.3868524195105763,-50.35752667550342,1.5092195442333718,4,2.639995574951172,1.214996337890625,-4.192502975463867,-2.095001220703125,-2.5,4,-0.023841739903194714,-1.052629289430976,81.30000305175781,-4.0126900121685045,83.69000244140625,1.4041767572180117,83.36000061035156,-0.023841739903194714
9096,2016-04-11,81.1500015258789,82.13999938964844,81.0199966430664,81.72000122070312,3099900.0,-0.0027037140626416933,-1.6987710380454266,3.000080311609043,39.94973798705303,59.00014169873822,2.5992251812569407,1.7958108616756192,-1.6485002387470047,0.5019071807268745,12.30460248748437,1.1200027465820312,1.2977081904030712,-1.8879985809326172,-4.938267776797716,1.1622706149324813,-3.4131331788651664,-0.36286398300006795,5.016691722412105,2.6105380557925906,-46.80641032734653,1.5251345979325481,4,2.7799949645996094,1.5749969482421875,-3.5375003814697266,-1.875,-4.6699981689453125,0,-0.0032039695790708755,-2.0877113142642982,81.37000274658203,-1.052629289430976,81.30000305175781,-4.0126900121685045,83.69000244140625,-0.0032039695790708755
9097,2016-04-12,81.30999755859375,81.69999694824219,80.91000366210938,81.26000213623047,3624000.0,0.0019716084991547866,-1.1066701931782346,-0.08771131426429843,43.436093854400106,56.77310356423197,2.426309357137825,1.7067832281479411,-1.794525370399299,0.33691972818459703,12.63084456814379,0.7899932861328125,1.2017162193740205,-1.7175025939941406,-4.791129924906954,1.356124736918673,-3.2543162594505475,-0.18068892853773377,4.444959961279295,9.546405531044755,-38.01956179377818,1.5368136654564062,4,2.56500244140625,1.4150009155273438,-3.6974964141845703,-2.0349960327148438,-4.769996643066406,1,-0.004796450637787775,-1.6987710380454266,81.1500015258789,-2.0877113142642982,81.37000274658203,-1.052629289430976,81.30000305175781,-0.004796450637787775
9098,2016-04-13,81.08000183105469,82.0,80.81999969482422,81.94999694824219,5257300.0,-0.0028286278987196267,1.4329872581406324,-17.40149549824508,44.334546811771794,53.38126346263427,2.5217364104924656,2.0215214826200167,-1.564226485724575,0.5424929920599197,13.019098868893131,1.1800003051757812,1.013971801689749,-1.9354984283447294,-5.038924058692359,1.1679272020029003,-3.4872112435185443,-0.38378561317091453,4.190460303041988,9.558897777378855,-38.64758708194724,1.5517128151738147,4,2.7499961853027344,1.6949958801269531,-3.4125003814697266,-1.8050003051757812,-4.870002746582031,2,-0.010483454056799624,-1.1066701931782346,81.30999755859375,-1.6987710380454266,81.1500015258789,-2.0877113142642982,81.37000274658203,-0.010483454056799624
9099,2016-04-14,81.26000213623047,81.36000061035156,80.76000213623047,80.98999786376953,4038900.0,0.0022200333141437767,1.5531783650412312,-0.31035148028623544,45.26128851109035,49.55632359570663,2.0948675752665764,1.871307002852589,-1.6750932772118574,0.3131618553505007,13.193448967983231,0.5999984741210938,0.8675844430321291,-1.713498306274417,-4.8909448482550175,1.4639482357061837,-3.302221577264717,-0.1247750352841166,3.4764045051535106,36.231956169594035,-14.739289054187445,1.5887232709903025,4,2.5149993896484375,1.8949966430664062,-3.077503204345703,-1.9850006103515625,-4.040000915527344,3,-0.01710557904389587,1.4329872581406324,81.08000183105469,-1.1066701931782346,81.30999755859375,-1.6987710380454266,81.1500015258789,-0.01710557904389587
9100,2016-04-15,81.44000244140625,81.83000183105469,81.12000274658203,81.7699966430664,3245300.0,0.002215115683531721,2.155519386942,-1.2221814071771686,43.869209431633685,45.97946292222596,1.2183992061981286,1.6282991261275157,-1.7440798613224047,0.11231910555380864,12.844623792123983,0.7099990844726562,0.7064804369260855,-1.440497970581049,-4.685861401885688,1.8048654607235903,-3.0631796862333687,0.18218374507127066,2.7397075692562396,49.27548250487895,-2.2617255272490695,1.6226817156523226,4,1.9399986267089844,1.714996337890625,-2.4325027465820312,-2.1650009155273438,-4.910003662109375,4,-0.03474953028262484,1.5531783650412312,81.26000213623047,1.4329872581406324,81.08000183105469,-1.1066701931782346,81.30999755859375,-0.03474953028262484
9101,2016-04-18,81.25,81.47000122070312,80.86000061035156,81.18000030517578,4129200.0,-0.0023330358019445496,1.392149236315766,-0.2121240145192241,41.93255388741177,44.133888785987295,0.6874517965319455,1.6932543829178428,-1.455233248807133,0.2961297995195622,11.884503139612992,0.6100006103515625,0.38028767899285754,-1.4960002899169922,-4.779227343076528,1.7872267632425434,-3.137613816496753,0.14561323666276849,2.4509509082420067,39.51602483249143,-8.043037806294812,1.641613526579766,4,1.6800003051757812,2.549999237060547,-2.2425003051757812,-1.9749984741210938,-4.099998474121094,0,-0.0292922738882212,2.155519386942,81.44000244140625,1.5531783650412312,81.26000213623047,1.4329872581406324,81.08000183105469,-0.0292922738882212
9102,2016-04-19,81.83999633789062,81.95999908447266,80.69999694824219,81.2699966430664,5384900.0,0.007261493389423057,2.1110964594184742,8.142888283378747,41.826471864925445,42.4569324817903,-0.15738209491532018,1.020923331774327,-1.8733380138345694,-0.2979677468666324,10.982876228133144,1.2600021362304688,-0.2619320757240473,-0.8205036163330135,-4.104635193103164,2.4636279604371367,-2.4625694047180815,0.8215621720520545,1.4492217422697706,87.69205488456167,43.53117892987754,1.6420657883850738,4,0.2800025939941406,1.9300003051757812,-2.8324966430664062,-2.5649948120117188,-4.209999084472656,1,-0.06549356330402767,1.392149236315766,81.25,2.155519386942,81.44000244140625,1.5531783650412312,81.26000213623047,-0.06549356330402767
9103,2016-04-20,81.12999725341797,82.18000030517578,81.06999969482422,82.08999633789062,3067100.0,-0.00867545352203225,-1.0555677218364334,-1.6842098218468498,35.927583502261896,41.76960174721873,0.16907123287739978,1.6858281401807176,-0.922328953147769,0.38747344469609857,10.900699868336766,1.1100006103515625,-0.9174561883775425,-1.4470024108886719,-4.800390405422149,1.9063855836448056,-3.1236964081554106,0.22969158637806686,1.7449454456355085,29.054008773783814,-8.725576967393145,1.6766939972667405,4,0.3100013732910156,2.6399993896484375,-2.12249755859375,-1.8549957275390625,-4.349998474121094,2,-0.05657582267078465,2.1110964594184742,81.83999633789062,1.392149236315766,81.25,2.155519386942,81.44000244140625,-0.05657582267078465
9104,2016-04-21,80.55999755859375,81.48999786376953,80.5199966430664,81.05000305175781,3222000.0,-0.007025757600407245,-2.403469322197237,0.510422875489752,16.484677057981813,39.224684767614434,0.6962838641825471,2.229969036456822,-0.1780941171463013,0.9218468302220941,10.787766039030672,0.970001220703125,-1.2377360214614868,-1.928002166748044,-5.400251841979511,1.5442475084834228,-3.6641270043637775,-0.1918773291323106,1.9669538203299197,2.409688390477066,-26.70993900581646,1.73612483761573,4,0.7900009155273438,3.1199989318847656,-1.5524978637695312,-1.30999755859375,-3.55999755859375,3,-0.05399700354952475,-1.0555677218364334,81.12999725341797,2.1110964594184742,81.83999633789062,1.392149236315766,81.25,-0.05399700354952475
9105,2016-04-22,80.13999938964844,81.11000061035156,79.72000122070312,80.54000091552734,3764000.0,-0.005213482890684462,-1.2419383617692843,0.816320493258182,16.430866298617744,36.61147680223273,1.0319814580636262,2.611371748188077,0.38003411491254724,1.2909603791652557,10.949523657671257,1.3899993896484375,-1.5950991513306008,-2.238500213623041,-5.866368843841556,1.3893684165954738,-4.052434528732292,-0.4245658985137908,2.0400009155273438,17.073102652611208,-4.265049034001091,1.8139343151092544,4,0.8100013732910156,3.1399993896484375,-0.9025001525878906,-1.3699989318847656,-2.7399978637695312,4,-0.03643621401527597,-2.403469322197237,80.55999755859375,-1.0555677218364334,81.12999725341797,2.1110964594184742,81.83999633789062,-0.03643621401527597
9106,2016-04-25,80.38999938964844,80.4000015258789,79.70999908447266,80.0199966430664,2961700.0,0.0031195408273523295,2.5384103757898235,-0.9250033378473745,27.11860023323176,34.79842195543625,0.7407339766387082,2.2897471670398772,0.2893914528908681,0.9934080029270547,10.643960281371278,0.69000244140625,-1.5625516207147143,-1.8685001373291072,-5.5964485132554245,1.85944823859721,-3.732474325292273,-0.004525949365941528,1.2980010986328097,27.530363121934343,5.638454875002925,1.8639741879631606,4,0.5550003051757812,2.884998321533203,-0.5474987030029297,-2.7550010681152344,-2.2900009155273438,0,-0.04801593033534224,-1.2419383617692843,80.13999938964844,-2.403469322197237,80.55999755859375,-1.0555677218364334,81.12999725341797,-0.04801593033534224
9107,2016-04-26,81.30999755859375,81.4000015258789,80.37000274658203,80.81999969482422,3400900.0,0.011444186788534427,2.074596613489108,1.324308720127018,33.19202403479355,33.56036386910533,-0.20033115324525852,1.3018164204388256,-0.5072421919613248,0.03136314166643217,10.406045696207153,1.029998779296875,-1.4774138101087004,-0.8630020141601591,-4.595848225473048,2.86984419715273,-2.7294251198165966,1.0034210914962784,-1.5999984741210938,64.7772341450758,41.68149885451891,1.866423105656441,4,-0.36499786376953125,1.9650001525878906,-0.87249755859375,-3.2699966430664062,-2.2099990844726562,1,-0.05116217141338686,2.5384103757898235,80.38999938964844,-1.2419383617692843,80.13999938964844,-2.403469322197237,80.55999755859375,-0.05116217141338686
9108,2016-04-27,81.55999755859375,81.97000122070312,81.05000305175781,81.47000122070312,3584200.0,0.0030746526565794685,1.0219658606928468,0.18366679641884,52.63153017634141,34.37927960968879,-0.41916292166180824,0.9368169328622287,-0.6113430779504228,-0.24879901316577957,9.858692859255171,0.9199981689453125,-1.3767103551908946,-0.5095020294189396,-4.1866248539942745,3.1676207951563953,-2.3480634417066,1.3290593828687207,-1.8499984741210938,81.85826218760866,53.74936191392636,1.8385614122876661,4,-0.6149978637695312,1.7150001525878906,-0.44249725341796875,-3.5199966430664062,-2.8799972534179688,2,-0.04818539017675205,2.074596613489108,81.30999755859375,2.5384103757898235,80.38999938964844,-1.2419383617692843,80.13999938964844,-0.04818539017675205
9109,2016-04-28,80.3499984741211,81.37999725341797,80.16000366210938,81.11000061035156,2876600.0,-0.014835692995250227,-1.140355104034908,-8.444811800610376,41.61178844445337,34.12845505555764,0.7243504238992955,1.9399044561518224,0.6815998764830908,0.9455705344592502,8.746958996510196,1.399993896484375,-1.3724492467033684,-1.525001144409174,-5.12952665727704,2.079524368458692,-3.327263900843107,0.2772616120247591,-0.5495993041992193,28.318530296432083,-2.797022083021396,1.8022627564339309,4,0.595001220703125,2.924999237060547,0.7950019836425781,-2.30999755859375,-1.6899948120117188,3,-0.04443061310043506,1.0219658606928468,81.55999755859375,2.074596613489108,81.30999755859375,2.5384103757898235,80.38999938964844,-0.04443061310043506
9110,2016-04-29,79.27999877929688,79.76000213623047,78.27999877929688,79.58000183105469,5421200.0,-0.013316735720522055,3.484833772599066,0.3947397480299152,36.50788757793174,33.5257143545043,1.6268081818563616,2.5565922169892588,1.8757231468950124,1.9507680588155978,6.898921527557541,2.0699996948242188,-1.3950769950068604,-2.224000930786133,-5.212240380921244,0.7642385193489787,-3.7181206558536815,-0.7298812057185842,2.69000244140625,27.100253072431645,-7.306176596699633,1.4941197250675542,4,0.9500007629394531,3.279998779296875,2.2025012969970703,-1.2399978637695312,-0.15999603271484375,4,-0.028758814510631336,-1.140355104034908,80.3499984741211,1.0219658606928468,81.55999755859375,2.074596613489108,81.30999755859375,-0.028758814510631336
9111,2016-05-02,80.55999755859375,80.79000091552734,79.0199966430664,79.0999984741211,3250300.0,0.016145292621158935,-1.1851867550167894,-4.8666141091500945,45.34160784283992,33.91628501871702,0.2666841934826465,0.8682460798783893,0.7043982287766539,0.6087605678947909,4.710507606515446,1.7700042724609375,-1.4166720782382924,-0.6565021514892635,-2.6329892556323102,1.3199849526537832,-1.6447457035607869,0.33174140058225987,1.3362036132812563,61.78854392378054,23.236262750688155,0.9882435520715217,5,-0.3299980163574219,2.0,0.9425029754638672,-2.5199966430664062,-1.1199951171875,0,-0.039225373988082346,3.484833772599066,79.27999877929688,-1.140355104034908,80.3499984741211,1.0219658606928468,81.55999755859375,-0.039225373988082346
9112,2016-05-03,81.45999908447266,81.91999816894531,79.66000366210938,79.86000061035156,5294000.0,0.011171816697540304,-1.2600031280636905,1.0958900530400022,52.17888493517197,35.72198517792925,-0.7743161342935281,-0.19120011149234983,-0.11388347113249608,-0.32932549399265554,3.919219133919266,2.2599945068359375,-1.415838365375322,0.33849945068359943,-1.368457003110933,2.045455904478132,-0.5149787762136668,1.1919776775808657,-3.1800003051757812,86.17881304067355,42.1431602767792,0.8534782268972638,5,-1.3349990844726562,1.0999984741210938,0.04250144958496094,-3.4199981689453125,-2.4499969482421875,1,-0.04124724586440642,-1.1851867550167894,80.55999755859375,3.484833772599066,79.27999877929688,-1.140355104034908,80.3499984741211,-0.04124724586440642
9113,2016-05-04,81.48999786376953,81.72000122070312,80.83999633789062,81.04000091552734,3480700.0,0.00036826392872613134,-1.070584856209385,0.2812483608707055,51.34186663058206,39.595006241551495,-0.8357685379080237,-0.41578605852622275,-0.05787230560022749,-0.3925114050533409,3.085168449015418,0.8800048828125,-1.3749742150512247,0.4784984588623047,-0.747248132759637,1.7042450504842463,-0.13437483694866614,1.0913717546732755,-3.1371990966796943,88.18680282203806,41.380973163947054,0.6128732958109732,5,-1.3649978637695312,1.0699996948242188,0.4575042724609375,-3.4499969482421875,0.9800033569335938,2,-0.029328745273056733,-1.2600031280636905,81.45999908447266,-1.1851867550167894,80.55999755859375,3.484833772599066,79.27999877929688,-0.029328745273056733
9114,2016-05-05,81.45999908447266,81.80000305175781,81.01000213623047,81.33999633789062,2531000.0,-0.00036812836032984464,-1.025666356922776,0.26667457868502253,50.11874504473892,43.338103880009406,-0.7427912820066638,-0.39335363798767276,0.0369947224439926,-0.3974885224093043,3.3221513740945667,0.7900009155273438,-1.3804711273508303,0.4404998779296818,-0.7952225853278065,1.6762223411871702,-0.17736135369905526,1.0583611095584189,-3.0358563293457053,87.362660395471,39.180959677023594,0.617861231628741,5,-1.3349990844726562,1.0999984741210938,0.6050033569335938,-3.4199981689453125,2.9000015258789062,3,-0.034127164381797526,-1.070584856209385,81.48999786376953,-1.2600031280636905,81.45999908447266,-1.1851867550167894,80.55999755859375,-0.034127164381797526
9115,2016-05-06,79.43000030517578,79.5,78.23999786376953,79.0,11411600.0,-0.024920191530959923,3.421062494144102,3.5832538622925805,41.13059443172463,44.8949921242864,1.314093773079506,1.5640422420611628,2.093813917609637,1.6126787438510206,3.8889700205572857,3.220001220703125,-1.304367090295571,-1.4924987792968807,-2.9043859882764025,-0.08061157031735888,-2.1984423837866416,-0.7865551748071198,2.4899978637695312,32.337020182649354,-16.241022032220144,0.7059436044897598,5,0.6749992370605469,3.109996795654297,2.7675018310546875,-1.3899993896484375,4.909996032714844,4,-0.009694027950497563,-1.025666356922776,81.45999908447266,-1.070584856209385,81.48999786376953,-1.2600031280636905,81.45999908447266,-0.009694027950497563
9116,2016-05-09,80.88999938964844,81.30999755859375,79.4000015258789,79.5,6226900.0,0.01838095277430729,-1.4025162664824091,3.232554425932826,45.732264897212154,46.28835222011068,-0.07545667830302705,0.08808171065516035,0.6894367679946498,0.12756458430592943,4.109157554706558,1.9099960327148438,-0.9568317056121884,-0.01949958801269247,-1.4273490039626466,1.3883498279372617,-0.7234242959876696,0.6844251199622846,0.9563987731933565,72.01090505758326,27.208152283314305,0.7039247079749767,5,-0.7849998474121094,1.625,2.542499542236328,-1.720001220703125,2.3199996948242188,0,-0.021881526226008585,3.421062494144102,79.43000030517578,-1.025666356922776,81.45999908447266,-1.070584856209385,81.48999786376953,-0.021881526226008585
9117,2016-05-10,80.91999816894531,81.25,80.6500015258789,80.97000122070312,3197500.0,0.000370858938351315,-1.0339057569958103,-0.03597343432680169,48.99521866451145,45.884317607685134,-0.18617270358240035,0.028846019140360113,0.7368651175447809,0.07955536636944771,4.278361051657096,0.5999984741210938,-0.5574574877481382,0.029999160766607247,-1.3652405687911369,1.4252388903243514,-0.6676207040122648,0.7276190255454793,0.8542719879150411,75.28079774204541,27.309210186891114,0.6976198647788687,5,-0.8400001525878906,1.2000007629394531,2.512500762939453,-1.75,2.2300033569335938,1,-0.01828961642397864,-1.4025162664824091,80.88999938964844,3.421062494144102,79.43000030517578,-1.025666356922776,81.45999908447266,-0.01828961642397864
9118,2016-05-11,80.2300033569336,80.94999694824219,79.43000030517578,80.94999694824219,5918000.0,-0.008526876268226569,3.2222504794905213,14.398992981385414,48.43900337007526,46.64289704386534,0.3300283594086011,0.6871252886160732,1.4524102972197994,0.7058300457259463,4.716090057873217,1.5199966430664062,-0.3768568120352285,-0.6174957275390653,-2.0398854406337676,0.804893985555637,-1.3286905840864165,0.09369912900828581,1.4735813540649474,55.89894924531254,2.0746916303077825,0.7111948565473489,5,-0.15000534057617188,1.4399948120117188,3.202495574951172,-1.0600051879882812,2.4199981689453125,2,-0.015206296518217588,-1.0339057569958103,80.91999816894531,-1.4025162664824091,80.88999938964844,3.421062494144102,79.43000030517578,-0.015206296518217588
9119,2016-05-12,79.87000274658203,80.56999969482422,79.68000030517578,80.37000274658203,3066900.0,-0.004487107008458668,-1.0227146622277707,0.6944506257218849,48.715523405429145,47.99930102469838,0.6870298023529955,0.9883231318748784,1.8629965600233334,1.0212452756683348,5.215026162665427,0.8899993896484375,-0.3077111196713105,-0.907996368408206,-2.3804736768440193,0.5644809400276074,-1.6442350226261055,-0.1717577141903064,1.764310227471924,53.09462686789714,-5.156228334090493,0.7362386542179052,5,0.20999526977539062,1.0199966430664062,3.5624961853027344,-0.7000045776367188,3.05999755859375,3,0.03255287823603292,3.2222504794905213,80.2300033569336,-1.0339057569958103,80.91999816894531,-1.4025162664824091,80.88999938964844,0.03255287823603292
9120,2016-05-13,78.61000061035156,80.04000091552734,78.55000305175781,79.58999633789062,4062800.0,-0.015775661611384995,-1.7091095728890677,1.959991455078125,42.27430348594786,47.65848942948816,2.058467951791158,2.134895054065595,3.145156566177974,2.2421351818043718,5.637229543950191,1.4899978637695312,-0.4614556461378072,-2.026498413085932,-3.753096733304801,-0.29990009286706254,-2.8897975731953665,-1.1631992529764972,2.9564260614966997,2.1738289132514,-57.48595382504631,0.8632991601094377,5,1.4699974060058594,1.5999984741210938,4.692497253417969,0.55999755859375,4.589996337890625,4,0.07314590962161649,-1.0227146622277707,79.87000274658203,3.2222504794905213,80.2300033569336,-1.0339057569958103,80.91999816894531,0.07314590962161649
9121,2016-05-16,78.87000274658203,79.2300033569336,78.01000213623047,78.41000366210938,5209200.0,0.003307494392720267,1.0677981443765558,-0.4693888672635267,38.766130805562014,46.16818341508706,1.7137486740518,1.7786390701946573,2.925942256958251,1.9061338700286399,6.34388245691518,1.220001220703125,-0.4492808220892641,-1.6474964141845732,-3.5181185824908283,0.223125754121682,-2.5828074983377007,-0.7121853300314456,2.6298953491046575,26.543246215323318,-31.127943626665488,0.9353110841531267,5,1.0349998474121094,1.2249984741210938,4.427495956420898,0.29999542236328125,4.8699951171875,0,0.06935455053658712,-1.7091095728890677,78.61000061035156,-1.0227146622277707,79.87000274658203,3.2222504794905213,80.2300033569336,0.06935455053658712
9122,2016-05-17,76.4800033569336,77.98999786376953,76.47000122070312,77.69000244140625,7683300.0,-0.030303021509049066,-1.4715325116766633,-2.630438027631732,30.46154929618794,43.84814815570993,3.7135683804731627,3.9489572280133984,5.339469657289214,4.187581545210406,6.997702002812077,2.4000015258789062,-0.36229705121678535,-3.769496154785159,-6.271589047306421,-1.2674032622638975,-5.02054260104579,-2.5184497085245283,4.880298900374839,0.22326218234951517,-52.14169591382025,1.2510464462606286,5,2.654998779296875,2.8449974060058594,6.847494125366211,2.6899948120117188,8.579994201660156,1,0.0879968021984785,1.0677981443765558,78.87000274658203,-1.7091095728890677,78.61000061035156,-1.0227146622277707,79.87000274658203,0.0879968021984785
9123,2016-05-18,76.54000091552734,77.0199966430664,75.8499984741211,76.48999786376953,5878300.0,0.0007844868718656084,1.3168406580955114,-0.04132486743128811,33.92404851397308,42.04873743006928,3.2157422319336604,3.7180854932354634,5.26420742956789,4.017640416014089,7.6286792536646635,1.1699981689453125,-0.44520369688510186,-3.479998779296878,-6.44182351010906,-0.5181740484846955,-4.960911144702962,-1.9990864138907938,4.526883279584766,14.618692011767367,-39.103068203228695,1.4809123654060905,5,2.039997100830078,2.4749984741210938,6.759998321533203,2.6299972534179688,5.239997863769531,2,0.08636008010565122,-1.4715325116766633,76.4800033569336,1.0677981443765558,78.87000274658203,-1.7091095728890677,78.61000061035156,0.08636008010565122
9124,2016-05-19,76.20999908447266,76.9800033569336,75.73999786376953,76.0199966430664,3015000.0,-0.0043114949974836225,-2.3066813151041665,3.7998169057064386,36.18361100638714,41.49907260503178,3.042686064467304,3.9057360187638324,5.535787361960985,4.2281170954441905,8.711669973870608,1.2400054931640625,-0.6951389045626115,-3.592500686645508,-6.993655594769024,-0.19134577852199186,-5.293078140707266,-1.8919232325837498,4.439534252960172,10.930253189262078,-44.25217008465127,1.7005774540617593,5,2.3149986267089844,2.75,7.092498779296875,2.9599990844726562,3.1800003051757812,3,0.08450337906798855,1.3168406580955114,76.54000091552734,-1.4715325116766633,76.4800033569336,1.0677981443765558,78.87000274658203,0.08450337906798855
9125,2016-05-20,77.22000122070312,77.52999877929688,76.30000305175781,76.33999633789062,6201600.0,0.013252882146225442,-1.562513907874241,4.631545133311918,34.59410762798947,40.26149957511815,1.8843920317312524,2.8098193915679133,4.508198585725296,3.1131491538559146,9.573895220736924,1.3199996948242188,-0.9427322249017607,-2.4364986419677734,-6.022329916744866,1.149332632809319,-4.22941427935632,-0.6435830045792272,2.938578569363372,42.40690623073527,-11.446662785387552,1.792915637388545,5,1.2749977111816406,1.7399978637695312,6.244998931884766,1.9499969482421875,2.6599960327148438,4,0.07394456091955837,-2.3066813151041665,76.20999908447266,1.3168406580955114,76.54000091552734,-1.4715325116766633,76.4800033569336,0.07394456091955837
9126,2016-05-23,76.52999877929688,77.26000213623047,76.4000015258789,77.0199966430664,3624700.0,-0.008935540410497378,-1.2933582901844298,-0.5568126647246497,26.810905084709276,37.79657584402902,2.1131038836155795,3.3685187349401815,5.1480554592284875,3.677459966432721,10.47593848172372,0.8600006103515625,-1.2227501290105636,-2.9335010528564425,-6.760507314612525,0.89350520889964,-4.847004183734484,-1.0199979219784012,3.186722818139927,35.11115180121528,-14.04817063801692,1.9135031308780388,5,1.8149986267089844,2.4300003051757812,6.73750114440918,2.6399993896484375,6.660003662109375,0,0.08715534137378955,-1.562513907874241,77.22000122070312,-2.3066813151041665,76.20999908447266,1.3168406580955114,76.54000091552734,0.08715534137378955
9127,2016-05-24,77.1500015258789,77.6500015258789,76.70999908447266,76.72000122070312,4688700.0,0.008101434162700594,-3.1777461302409167,-0.8775554690541066,30.65955496563373,35.82108157686885,1.0081010981501635,2.551707279180647,4.480531792804953,2.940960709328948,11.317818031761693,1.1200027465820312,-1.2429096588087134,-2.1054985046386747,-5.962026329822862,1.7510293205455127,-4.0337624172307756,-0.17723459204657388,2.1690476981911644,73.82203972070877,28.376709109244004,1.9282639125920973,5,1.0049972534179688,1.80999755859375,6.214998245239258,2.0199966430664062,6.1199951171875,1,0.08541796769349519,-1.2933582901844298,76.52999877929688,-1.562513907874241,77.22000122070312,-2.3066813151041665,76.20999908447266,0.08541796769349519
9128,2016-05-25,77.62999725341797,77.91999816894531,77.19999694824219,77.30999755859375,4013500.0,0.006221590642199182,-1.6666666666666667,0.7441848086442753,33.590392322225924,34.14051145651294,0.13467124775472428,1.857420577172931,3.9640604451286663,2.3657164521334835,11.760710976996586,0.7699966430664062,-1.431947482564965,-1.4290027618408203,-5.190445315940423,2.332439792258782,-3.3097240388906215,0.4517185152089809,1.3311468346220465,86.69720757199802,44.631033878472536,1.8807212770498027,5,0.26000213623046875,1.3300018310546875,5.315000534057617,1.5400009155273438,5.430000305175781,2,0.09571042854633927,-3.1777461302409167,77.1500015258789,-1.2933582901844298,76.52999877929688,-1.562513907874241,77.22000122070312,0.09571042854633927
9129,2016-05-26,76.77999877929688,77.52999877929688,76.73999786376953,77.45999908447266,3719600.0,-0.010949355973134067,-1.078943934146464,-2.125002980235081,37.36891293833572,33.59546806233381,0.5590476070268835,2.5573679383954584,4.741808655204139,3.148247408602174,12.956980876369029,0.8899993896484375,-1.7191566637524431,-2.100501251220706,-5.94196650452642,1.7409640020850077,-4.02123387787357,-0.17976862456784204,1.859030686316089,29.62945520307437,-13.102805154069024,1.9207326266528573,5,0.7050018310546875,2.075000762939453,5.82499885559082,2.3899993896484375,6.739997863769531,3,0.06512112632838707,-1.6666666666666667,77.62999725341797,-3.1777461302409167,77.1500015258789,-1.2933582901844298,76.52999877929688,0.06512112632838707
9130,2016-05-27,77.0,77.33000183105469,76.55000305175781,77.08999633789062,3003100.0,0.002865345457161439,1.7368026555305707,0.1323474963255506,28.972976272170612,32.507339780845875,0.09683386307816022,2.27440689877362,4.411938307037872,2.896181412135604,13.26650791541481,0.779998779296875,-1.9731924337863518,-1.7665000915527287,-5.6924414545356825,2.159441271430225,-3.7294707730441985,0.1964705899387411,1.3491263054286264,39.473671001711594,0.4265813554229254,1.9629706814914745,5,-0.13500213623046875,1.8549995422363281,5.514997482299805,2.1699981689453125,4.5500030517578125,4,0.031038953112317413,-1.078943934146464,76.77999877929688,-1.6666666666666667,77.62999725341797,-3.1777461302409167,77.1500015258789,0.031038953112317413
9131,2016-05-31,77.4000015258789,77.58999633789062,76.6500015258789,76.94000244140625,5007500.0,0.005194825011414439,1.2381129710533247,-5.111308918277382,31.704804375876833,32.64547923414464,-0.59632600892553,1.7133736057159865,3.883818193145345,2.4859149240418787,14.206866648071337,0.9399948120117188,-2.2221782875501646,-1.208498764038083,-5.084558359768991,2.6675608316928248,-3.146528561903537,0.7295310338273708,0.688211935383805,62.04390537289495,26.440829141147567,1.9380297978654517,5,-0.5700035095214844,1.4549980163574219,4.714998245239258,2.089996337890625,3.0999984741210938,1,0.03204128783782867,1.7368026555305707,77.0,-1.078943934146464,76.77999877929688,-1.6666666666666667,77.62999725341797,0.03204128783782867
9132,2016-06-01,78.0999984741211,78.22000122070312,77.22000122070312,77.41999816894531,3916700.0,0.00904388804189038,1.1738993423835073,1.4782644751463685,38.94079022423912,33.202894979729756,-1.1648577416185049,0.7892104554299522,3.0737679243930103,1.7550298261155177,15.10158890029542,1.0,-2.28494267784086,-0.3405017852783203,-3.980232225473898,3.2992286549172576,-2.1603670053761164,1.4793634348194757,-2.3600006103515625,92.81419891269587,57.30902949474585,1.8198652200977914,6,-1.1199989318847656,0.7550010681152344,4.010000228881836,2.259998321533203,3.7000045776367188,2,0.0651729073845213,1.2381129710533247,77.4000015258789,1.7368026555305707,77.0,-1.078943934146464,76.77999877929688,0.0651729073845213
9133,2016-06-02,79.0999984741211,79.5,78.02999877929688,78.19999694824219,4018600.0,0.012804097561299743,-1.370973795445736,1.3235310617195302,46.25119789616004,34.32151574526008,-1.9707823533065465,-0.4205865911281421,1.997244071012588,0.7315590249330626,15.719148055710994,1.470001220703125,-2.3117454357914795,0.7789981842040987,-2.5857158137816327,4.14371218218983,-0.9033588147887741,2.4613551831969716,-3.310400543212893,86.44061221428534,50.96438995695661,1.6823569989928686,6,-1.1999969482421875,-0.24499893188476562,3.010000228881836,1.2599983215332031,2.910003662109375,3,0.052718056250147693,1.1738993423835073,78.0999984741211,1.2381129710533247,77.4000015258789,1.7368026555305707,77.0,0.052718056250147693
9134,2016-06-03,78.68000030517578,79.13999938964844,78.16000366210938,79.13999938964844,2488400.0,-0.005309711467095912,3.260859469590168,-0.5111092273131861,50.37115425534927,36.07452092607783,-1.300309953988048,-0.23140172489483746,2.3490898752207556,1.1258849604137424,16.321244179255658,0.9799957275390625,-2.000500212238606,0.49799995422362997,-2.5339465904806246,3.5299464989278846,-1.0179733181284973,2.0139732265757573,-2.741986291503906,72.2033714199999,31.171474948334193,1.5159732723521249,6,-0.7299995422363281,0.14999771118164062,3.4299983978271484,2.6599960327148438,2.5400009155273438,4,0.05566849563331577,-1.370973795445736,79.0999984741211,1.1738993423835073,78.0999984741211,1.2381129710533247,77.4000015258789,0.05566849563331577
9135,2016-06-06,78.66000366210938,79.20999908447266,78.41000366210938,78.68000030517578,2621000.0,-0.00025415153773311605,-2.0769253341549656,0.043471049707262864,48.85745809019294,38.52413792668713,-1.1784996777080465,-0.28675092014719894,2.2996188388088683,1.1070586932212336,16.060314925250303,0.7999954223632812,-1.7536119456506327,0.516503143310544,-2.467900625952254,3.500906912573342,-0.9756987413208549,2.008705027941943,-2.5795102089843738,70.52642850450403,26.519134164504848,1.492201884631398,6,-0.6350021362304688,0.16999435424804688,3.4499950408935547,2.7349929809570312,3.1099929809570312,0,0.06178480491602234,3.260859469590168,78.68000030517578,-1.370973795445736,79.0999984741211,1.1738993423835073,78.0999984741211,0.06178480491602234
9136,2016-06-07,79.12000274658203,79.98999786376953,79.0,79.20999908447266,2931800.0,0.005847941305070714,-4.999953761501827,4.500572300648607,68.18182773528713,42.693279345537505,-1.3773093166743422,-0.9340415136025797,1.75923561715328,0.6406953342122534,16.872129053134554,1.3299942016601562,-1.4962997651323633,1.0650020599365178,-1.6711234747688195,3.801127594641855,-0.3030607074161509,2.4330648272891864,-2.9027290315820267,68.59219597376807,18.259724100607848,1.3680627673526664,6,-0.8500022888183594,-0.2900047302246094,2.274995803833008,2.274993896484375,4.659996032714844,1,0.030712844044747722,-2.0769253341549656,78.66000366210938,3.260859469590168,78.68000030517578,-1.370973795445736,79.0999984741211,0.030712844044747722
9137,2016-06-08,79.44000244140625,79.70999908447266,78.97000122070312,78.9800033569336,2778400.0,0.004044485385688912,-2.0833028689501707,-5.111308918277382,69.281933646558,46.65900615935219,-1.4955886000094694,-1.4446729483285736,1.3534982786655831,0.28515122859037945,17.719955027229204,0.7399978637695312,-1.2708490701653972,1.4590015411376953,-1.0187231745661052,3.936726256841496,0.22013918328579507,2.6978638989895956,-2.9963652774800806,71.9389959556405,16.383043350164705,1.2388623578519031,6,-1.1700019836425781,-0.6100044250488281,1.954996109008789,1.9549942016601562,3.0699996948242188,2,0.01334337268400243,-4.999953761501827,79.12000274658203,-2.0769253341549656,78.66000366210938,3.260859469590168,78.68000030517578,0.01334337268400243
9138,2016-06-09,79.01000213623047,79.77999877929688,78.6500015258789,79.38999938964844,2411600.0,-0.005412893906856842,-1.0545433107456703,-0.8260826298243578,68.37273520977845,50.1038753006236,-0.9490513847116375,-1.1707851732510761,1.671331423034644,0.7077221457961684,17.90409234346395,1.1299972534179688,-0.8840556568513023,1.0900012969970732,-1.2081549542500625,3.388157548244209,-0.059076828626487554,2.239079422620634,-2.353583330313697,46.44815122091545,-14.143235388878786,1.1490781256235663,6,-0.7400016784667969,-0.24000167846679688,2.3324966430664062,2.3849945068359375,3.7699966430664062,3,0.035311996457319195,-2.0833028689501707,79.44000244140625,-4.999953761501827,79.12000274658203,-2.0769253341549656,78.66000366210938,0.035311996457319195
9139,2016-06-10,82.47000122070312,83.4800033569336,78.6500015258789,78.66999816894531,10952700.0,0.04379191230126622,-1.515628352764466,-10.000080309996587,76.06754784853935,55.33660547577568,-3.930363153166496,-4.665198808721556,-1.8826071260043307,-2.7519566762929486,18.84025382832666,4.8300018310546875,-0.4665441596690698,4.420000457763678,1.4588759677169065,7.381124947810449,2.939438212740285,5.90056270278707,-5.613567671315181,80.07885212968466,16.47726343799291,1.4805622450233868,6,-2.404998779296875,-2.8600006103515625,-1.12750244140625,-0.2050018310546875,-0.26000213623046875,4,-0.005577774677626435,-1.0545433107456703,79.01000213623047,-2.0833028689501707,79.44000244140625,-4.999953761501827,79.12000274658203,-0.005577774677626435
9140,2016-06-13,84.36000061035156,84.44999694824219,82.05999755859375,82.5,8593100.0,0.022917416777895827,1.3431443680671389,0.4894734517360874,84.73828511081926,61.22921444632484,-5.214963361549906,-6.432113200974015,-3.9258261068338243,-4.610683362039055,19.42081450256328,2.3899993896484375,-0.03591821566804754,6.0224998474121065,1.9314672943986295,10.113532400425584,3.976983570905375,8.068016123918838,-6.973681476359971,98.44833777723993,29.952288439508223,2.0455162765067367,6,-3.5250015258789062,-4.265003204345703,-3.0175018310546875,-2.095001220703125,-1.8499984741210938,0,-0.03722142445389143,-1.515628352764466,82.47000122070312,-1.0545433107456703,79.01000213623047,-2.0833028689501707,79.44000244140625,-0.03722142445389143
9141,2016-06-14,84.33999633789062,84.44000244140625,82.6500015258789,83.88999938964844,6807000.0,-0.0002371298283097012,4.5076175497077395,0.24193376375136386,83.69260162584186,66.2016379353918,-4.589644135272721,-6.3045359316196965,-4.04986016345066,-4.551700765306691,19.786193999653527,1.7900009155273438,0.4262957233544995,5.7289958953857365,0.8354135635662772,10.622578227205196,3.282204729476007,8.175787061295466,-6.247309422473975,98.10343625570067,29.030208335876083,2.4467911659097332,6,-3.0999984741210938,-4.244998931884766,-3.017498016357422,-1.964996337890625,-2.6399993896484375,1,-0.03047189715930332,1.3431443680671389,84.36000061035156,-1.515628352764466,82.47000122070312,-1.0545433107456703,79.01000213623047,-0.03047189715930332
9142,2016-06-15,83.20999908447266,84.88999938964844,83.08999633789062,84.2300033569336,5276400.0,-0.013398118360011146,-1.8571255570625849,-2.266691533010071,74.64666847292035,69.35669022169851,-2.9709973968924146,-4.895486812913163,-2.9848998953818864,-3.418599135423051,19.5918481877196,1.8000030517578125,0.9682248514603629,4.26249885559082,-0.930491378974466,9.455489090156107,1.6660037383081772,6.8589939728734635,-4.481581165773449,73.07690896931001,5.975517314063211,2.596495117282642,6,-1.68499755859375,-2.895000457763672,-1.8999996185302734,-0.6700019836425781,-1.8600006103515625,2,0.006850134612374825,4.5076175497077395,84.33999633789062,1.3431443680671389,84.36000061035156,-1.515628352764466,82.47000122070312,0.006850134612374825
9143,2016-06-16,83.1500015258789,83.33000183105469,81.33000183105469,82.0,3658800.0,-0.0007210378470602352,1.6490028749134746,-1.127447753825901,80.24695204345498,72.67622330926581,-2.5435754495465517,-4.548076127416223,-3.0026159937524284,-3.3218045840733055,18.687420658052613,2.0,1.5028277508795327,3.8720012664794865,-1.5136387002116294,9.257641233170602,1.1791812831339286,6.5648212498250444,-3.6821938306657955,72.11540930370747,0.26274816438292703,2.6928199833455593,6,-1.5,-2.835002899169922,-2.0500030517578125,-0.6100044250488281,-1.5800018310546875,3,-0.007696925771543683,-1.8571255570625849,83.20999908447266,4.5076175497077395,84.33999633789062,1.3431443680671389,84.36000061035156,-0.007696925771543683
9144,2016-06-17,82.6500015258789,83.55999755859375,81.79000091552734,83.5199966430664,5993300.0,-0.006013228993680619,2.7263206925906296,-0.7565164894216927,76.13324139469132,75.70686589865451,-1.5882277215133769,-3.732222608886758,-2.5106933699088643,-2.799197568755119,17.730522951487576,1.7699966430664062,1.929349805747762,3.0500011444091797,-2.333372666656487,8.433374955474847,0.3583142388763463,5.741688049942013,-2.5315308273335546,37.0786685411559,-37.26404917091808,2.6916869055328325,6,-0.8800010681152344,-2.335002899169922,-1.775003433227539,-0.11000442504882812,-1.3199996948242188,4,0.0015728645011248155,1.6490028749134746,83.1500015258789,-1.8571255570625849,83.20999908447266,4.5076175497077395,84.33999633789062,0.0015728645011248155
9145,2016-06-20,82.93000030517578,84.45999908447266,82.7699966430664,83.37000274658203,5121400.0,0.0033877649622209294,-3.4473176999678765,0.5057527711519574,75.86531997105251,76.560587258184,-1.3397155559297858,-3.7550314387183477,-2.797939097720757,-3.038924077661818,17.266607975857344,1.80999755859375,2.2371601314209073,3.044499969482416,-2.4125609043873624,8.501560843352195,0.3159695325475269,5.7730304064173055,-2.23894616369806,44.943808184888645,-29.675922880261133,2.7285304369348857,6,-1.1599998474121094,-2.615001678466797,-2.4450016021728516,-0.3900032043457031,-2.9899978637695312,0,-0.008682035669282273,2.7263206925906296,82.6500015258789,1.6490028749134746,83.1500015258789,-1.8571255570625849,83.20999908447266,-0.008682035669282273
9146,2016-06-21,83.19999694824219,83.38999938964844,82.86000061035156,83.0999984741211,3462500.0,0.0032557173769787173,1.2083128029881587,-0.22726799833541406,74.85382552162147,77.17968635541327,-1.084107531797116,-3.688835930769386,-3.065102339105181,-3.2532572345337485,16.77762245848711,0.529998779296875,2.5629451217174903,2.980996704101557,-2.4276657802597867,8.3896591884629,0.27666546192088504,5.685327946282229,-2.0050693769839825,52.52798875306461,-18.97274908226141,2.7043312421806744,6,-1.4299964904785156,-2.884998321533203,-3.0549983978271484,-0.6599998474121094,-3.7399978637695312,1,-0.008293207179333906,-3.4473176999678765,82.93000030517578,2.7263206925906296,82.6500015258789,1.6490028749134746,83.1500015258789,-0.008293207179333906
9147,2016-06-22,83.73999786376953,83.80000305175781,82.9000015258789,82.94999694824219,4711500.0,0.006490395857385423,-1.0224940635903064,7.900129701686122,73.6734957617882,77.76865975008103,-1.0616534726263893,-3.910300123437324,-3.601094516006782,-3.7675801717304296,16.62214312049837,0.9000015258789062,2.958703905821693,3.191497802734375,-2.2328529544254394,8.61584855989419,0.4793224241544607,5.903673181314289,-2.101661674304495,76.99674592631412,7.0807018727182225,2.712175378579908,6,-1.9699974060058594,-3.424999237060547,-3.7399959564208984,-1.3149986267089844,-4.489997863769531,2,-0.024361129299836803,1.2083128029881587,83.19999694824219,-3.4473176999678765,82.93000030517578,2.7263206925906296,82.6500015258789,-0.024361129299836803
9148,2016-06-23,85.05999755859375,85.08999633789062,83.70999908447266,84.30000305175781,4708200.0,0.01576307294599677,2.365879528833808,0.9620172482061287,79.81310103824042,78.18483232671447,-1.6016406298586077,-4.896150498183005,-4.894249724800147,-5.059553944174922,16.85799708392098,1.3799972534179688,3.2151802419022886,4.139997482299805,-1.4577034781978142,9.737698442797424,1.3411470020510023,6.938847962548607,-3.0314617851067,99.09094482090549,28.247095252808435,2.7988504802488072,6,-1.8499984741210938,-4.645000457763672,-5.829996109008789,-3.404998779296875,-5.790000915527344,3,-0.04361626135619179,-1.0224940635903064,83.73999786376953,1.2083128029881587,83.19999694824219,-3.4473176999678765,82.93000030517578,-0.04361626135619179
9149,2016-06-24,81.77999877929688,82.97000122070312,81.5,81.70999908447266,10136200.0,-0.03856100250928696,-5.000031140521604,0.0921055273355151,61.17477445178722,75.56666447571092,1.7547153090790033,-1.288415736886023,-1.6307696923450692,-1.7372657577061403,16.326594122146883,3.55999755859375,3.3850542964058263,0.6099987030029297,-4.645328483666972,5.865325889672832,-2.0176648903320284,3.237662296337888,3.30999755859375,7.7994168501406875,-60.478625241413084,2.6276635933349524,6,1.4300003051757812,-1.3650016784667969,-2.9825000762939453,-0.4350013732910156,-2.8300018310546875,4,-0.002567853846994872,2.365879528833808,85.05999755859375,-1.0224940635903064,83.73999786376953,1.2083128029881587,83.19999694824219,-0.002567853846994872
9150,2016-06-27,79.38999938964844,81.36000061035156,79.01000213623047,80.94000244140625,6714500.0,-0.029224742300356765,-1.0346328638993845,-22.14299727520436,50.84958081520772,71.91743994119602,3.7611003197358173,1.3595203198206747,0.7087955323298161,0.7005555856334524,15.334229024584822,2.7699966430664062,3.5623954167677283,-1.8995006561279268,-6.855764108389494,3.05676279613364,-4.37763238225871,0.5786310700028565,5.6999969482421875,6.249960786380513,-59.427668446844905,2.4781317261307825,6,2.6599998474121094,1.3050003051757812,-0.6475009918212891,1.8999977111816406,0.20999908447265625,0,0.024436357933253827,-5.000031140521604,81.77999877929688,2.365879528833808,85.05999755859375,-1.0224940635903064,83.73999786376953,0.024436357933253827
9151,2016-06-28,79.87999725341797,79.9800033569336,78.98999786376953,79.70999908447266,4876700.0,0.006172035111936536,4.351230978597056,-0.10967602209074531,51.369847720800095,69.33112652429377,2.874169549209114,1.1223892905958053,0.17914276206136037,0.255646892668679,14.506540457390466,0.9900054931640625,3.3481466217742337,-1.5335025787353516,-6.19538791305223,3.1283827555815265,-3.8644452458937906,0.7974400884230874,4.966799316406252,14.590157578304497,-48.217797679931124,2.3309426671584403,6,2.1599998474121094,0.8650016784667969,-1.1524982452392578,1.4099998474121094,-0.029998779296875,1,0.0007511916631384175,-1.0346328638993845,79.38999938964844,-5.000031140521604,81.77999877929688,2.365879528833808,85.05999755859375,0.0007511916631384175
9152,2016-06-29,83.19000244140625,83.33999633789062,80.02999877929688,80.33999633789062,7039000.0,0.04143722210564604,1.1015898235789923,16.76492235885468,61.034850713171345,67.1964485987067,-0.4905578606462342,-1.8832908734276117,-3.1518926366075135,-2.957789137987291,14.522796082541916,3.4599990844726562,2.893140423933815,1.5220024108886747,-2.929226724758621,5.97323154653597,-0.703612156934966,3.7476169787123155,1.305386206054692,68.85255128267664,3.8109798068429086,2.2256145678236448,6,-1.1500053405761719,-2.3700027465820312,-4.537504196166992,-1.9000053405761719,-2.660003662109375,2,-0.04483715888289308,4.351230978597056,79.87999725341797,-1.0346328638993845,79.38999938964844,-5.000031140521604,81.77999877929688,-0.04483715888289308
9153,2016-06-30,83.2699966430664,83.44999694824219,82.20999908447266,83.38999938964844,5813200.0,0.000961584316775399,9.333407508662619,-0.042106136697041406,52.570681041579746,64.57838633724985,-0.6165807953018287,-1.7232111846383305,-3.2295322122574532,-2.9032039674036696,15.4874368078176,1.2399978637695312,2.454177506034,1.3934967041015653,-2.9403641199864126,5.727357528189543,-0.7734337079424307,3.5604271161455614,0.895068557373051,95.96411788956534,31.468708386385586,2.166930412043991,6,-1.2299995422363281,-2.4499969482421875,-4.712497711181641,-1.9799995422363281,-2.6399993896484375,3,-0.04827665191699193,1.1015898235789923,83.19000244140625,4.351230978597056,79.87999725341797,-1.0346328638993845,79.38999938964844,-0.04827665191699193
9154,2016-07-01,83.05999755859375,83.91999816894531,82.8499984741211,83.70999908447266,4858300.0,-0.00252190576364264,1.0,5.4165554072096125,45.31698838770106,61.184127272433024,-0.38253537256846926,-1.2313826400744858,-3.0011945570077785,-2.590733955570073,16.56881386308765,1.0699996948242188,2.1741215625313544,0.9644977569580107,-3.1250266964676143,5.054022210383636,-1.0802644697547947,3.009259983670816,-4.069999694824219,82.55576963253557,21.43170789833993,2.0447622267128107,7,-1.0200004577636719,-2.2399978637695312,-4.634998321533203,-1.7700004577636719,-2.1699981689453125,4,-0.04562967766587922,9.333407508662619,83.2699966430664,1.1015898235789923,83.19000244140625,4.351230978597056,79.87999725341797,-0.04562967766587922
9155,2016-07-05,83.5199966430664,84.97000122070312,82.69999694824219,82.87999725341797,7629300.0,0.0055381543220989204,-3.540008544921875,-0.9846121342300785,47.136869462089805,58.10446548804062,-0.8381865218792797,-1.3793339434337213,-3.423591871716809,-2.961791485209929,17.89849290454411,2.2700042724609375,1.8467742997529513,1.1814971923828068,-2.6156091754171484,4.978603560182762,-0.7170559915171708,3.0800503762827844,-4.431398773193365,75.75244542370547,18.508513851473452,1.8985531838999794,7,-1.4799995422363281,-2.6999969482421875,-5.349996566772461,-2.229999542236328,-1.0199966430664062,1,-0.054717431495533986,1.0,83.05999755859375,9.333407508662619,83.2699966430664,1.1015898235789923,83.19000244140625,-0.054717431495533986
9156,2016-07-06,81.55000305175781,82.83999633789062,80.58000183105469,82.1500015258789,10537400.0,-0.02358708896658146,1.2828364563946655,-0.9374985098824595,44.52507210441212,54.865751748332166,0.9757525964509597,0.8243060214743565,-1.4461722215300483,-0.9057445184789259,18.825528047882912,2.9399948120117188,1.539454142294673,-0.909996414184576,-4.417982494469257,2.597989666100105,-2.6639894543269094,0.8439966259577574,-2.226149047851564,30.769302049742393,-23.460956891205598,1.7539930401423383,7,0.4899940490722656,-0.6800041198730469,-3.690004348754883,-0.2600059509277344,1.3600006103515625,2,-0.023911765845049615,-3.540008544921875,83.5199966430664,1.0,83.05999755859375,9.333407508662619,83.2699966430664,-0.023911765845049615
9157,2016-07-07,80.5,81.97000122070312,80.37999725341797,81.5199966430664,5560000.0,-0.012875573420780828,-1.5238115421644434,1.699998728431011,41.795653934149065,50.64159095898869,1.6962034643583337,2.06359472564786,-0.4304499572278786,0.2003306937946263,19.790536809771815,1.5900039672851562,1.1749406686021047,-2.0129993438720675,-5.357071121292492,1.331072433548357,-3.6850352325822797,-0.3409634551618552,-0.9503001074218815,2.6144366636138034,-47.314730061685,1.6720358887102096,7,1.4799995422363281,0.654998779296875,-2.657501220703125,0.7899971008300781,2.8199996948242188,3,-0.008074553116508176,1.2828364563946655,81.55000305175781,-3.540008544921875,83.5199966430664,1.0,83.05999755859375,-0.008074553116508176
9158,2016-07-08,81.80000305175781,81.80000305175781,80.62999725341797,81.01000213623047,5973500.0,0.016149106233016353,1.9620365631066086,-0.774513250506758,47.49262828981275,49.121352496547075,-0.128358808475312,1.0364689474232023,-1.7583939232504093,-1.0270089181411208,21.05270218111368,1.3000030517578125,0.8267845360686152,-0.8524963378906278,-3.789252345172571,2.084259669391315,-2.3208743415316064,0.6158816657503507,-2.033491106054697,30.936918757822617,-19.76605159623093,1.468378003640972,7,0.17999649047851562,-0.2400054931640625,-3.8825035095214844,-0.5100059509277344,1.80999755859375,4,-0.015525724022985132,-1.5238115421644434,80.5,1.2828364563946655,81.55000305175781,-3.540008544921875,83.5199966430664,-0.015525724022985132
9159,2016-07-11,82.01000213623047,82.30999755859375,81.66999816894531,81.83000183105469,3607700.0,0.002567225875771406,-1.5599584967270397,0.22784822351202835,47.27488526522558,48.724164102104616,-0.3378269761971353,0.8329465130338178,-1.9554619403882043,-1.188092853956178,20.336432064864567,0.6399993896484375,0.44829590680672027,-0.6194972991943359,-3.5694468955898486,2.3304522972011767,-2.094472097392085,0.8554774990034133,-2.0353506195273496,35.51205825594519,-15.26179308218687,1.4749747981977543,7,-0.030002593994140625,-0.38500213623046875,-3.6325016021728516,-0.7200050354003906,0.7900009155273438,0,-0.016827275294056365,1.9620365631066086,81.80000305175781,-1.5238115421644434,80.5,1.2828364563946655,81.55000305175781,-0.016827275294056365
9160,2016-07-12,81.22000122070312,82.62000274658203,81.05000305175781,81.9000015258789,5223000.0,-0.009632982501512899,-2.0784409056569904,-3.7777730682829653,44.3103551089776,47.93977603412434,0.8259120796121948,1.449986582251796,-1.1269486608521078,-0.3275668911166463,19.05608912324917,1.5699996948242188,-0.19335398961594308,-1.2524982452392521,-4.148394926428438,1.6433984359499334,-2.700446585833845,0.19545009535534064,-1.0455357158400034,34.14651544332691,-15.727757120705789,1.44794834059459,7,1.279998779296875,0.529998779296875,-2.8300018310546875,0.06999588012695312,1.2999954223632812,1,-0.004063061143744107,-1.5599584967270397,82.01000213623047,1.9620365631066086,81.80000305175781,-1.5238115421644434,80.5,-0.004063061143744107
9161,2016-07-13,81.7699966430664,82.2300033569336,81.20999908447266,81.69000244140625,4565400.0,0.006771674637984226,1.039992981010582,-0.11763847905844338,44.34232471881653,46.08505092364047,0.6394522128994851,0.7352793636644037,-1.6725111824823102,-0.8194095235044756,17.706554858125234,1.0200042724609375,-0.4032859500103143,-0.5740028381347599,-3.346433057328696,2.198427381059176,-1.9602179477317208,0.8122122714622009,-1.4037097095696822,62.05339200686644,14.965099810922133,1.386215109596966,7,0.9050025939941406,0.10000228881835938,-3.342496871948242,-0.4799995422363281,0.8800048828125,2,0.00892752093558391,-2.0784409056569904,81.22000122070312,-1.5599584967270397,82.01000213623047,1.9620365631066086,81.80000305175781,0.00892752093558391
9162,2016-07-14,83.77999877929688,84.19000244140625,82.33000183105469,82.66000366210938,7001400.0,0.024581169362208888,-1.0898897594595984,14.000953743443015,46.46408998137752,45.40654080584022,-1.4282538740488775,-1.2962918699717108,-3.683646798914623,-2.7786200733133484,16.40388458289705,2.4200057983398438,-0.19881530086033194,1.4074993133544922,-1.4137041610918573,4.228702787800842,-0.0031024238686825356,2.818101050577667,-3.2295632743119,88.48305998281246,45.99104863877281,1.4106017372231758,7,-1.1049995422363281,-1.9099998474121094,-5.229999542236328,-2.490001678466797,-1.19000244140625,3,-0.010384281807873319,1.039992981010582,81.7699966430664,-2.0784409056569904,81.22000122070312,-1.5599584967270397,82.01000213623047,-0.010384281807873319
9163,2016-07-15,82.51000213623047,84.37999725341797,82.25,84.33999633789062,6818700.0,-0.015158709257229508,1.2303682488705676,-1.6339305177111716,52.26850176889226,46.17893118152813,-0.3099993509411263,-0.08084578109870222,-2.4305315761873487,-1.4635834705942443,16.38219948357154,2.1299972534179688,-0.045479546856384445,0.1695026397705135,-2.6289956616790704,2.9680009412200974,-1.2297465109542713,1.5687517904952983,-1.782784002616765,43.84389269341007,-2.91106391036611,1.399249150724791,7,0.16499710083007812,-0.6400032043457031,-3.960002899169922,-1.2200050354003906,0.2299957275390625,4,0.009816962036389043,-1.0898897594595984,83.77999877929688,1.039992981010582,81.7699966430664,-2.0784409056569904,81.22000122070312,0.009816962036389043
9164,2016-07-18,82.77999877929688,83.55999755859375,82.33000183105469,82.58999633789062,3805100.0,0.0032722898566965863,-2.4648183967332904,-0.10382679968815273,62.13315245588109,47.84518484750494,-0.6972097313109913,-0.3590106671715887,-2.713653215048737,-1.6976898375118594,16.248392064928236,1.2299957275390625,-0.36198015325280153,0.4329994201660128,-2.3691271662296884,3.235126006561714,-0.9680638730318378,1.8340627133638634,-1.8830693221995887,51.95191411073867,0.07031802027519518,1.4010632931978535,7,-0.40000152587890625,-0.9099998474121094,-4.259998321533203,-1.4900016784667969,-0.40000152587890625,0,0.010026598735131564,1.2303682488705676,82.51000213623047,-1.0898897594595984,83.77999877929688,1.039992981010582,81.7699966430664,0.010026598735131564
9165,2016-07-19,82.20999908447266,83.19999694824219,81.9800033569336,83.02999877929688,4914300.0,-0.0068857176036438705,1.1034444203284597,-4.315732412463861,58.29182866699972,49.37482446557023,-0.37165887205100034,0.16262026015238007,-2.098229630776615,-1.1025738905497064,15.606782393674795,1.2199935913085938,-0.5040831842892999,-0.10100021362305256,-2.8900595745303974,2.6880591472842923,-1.495529894076725,1.2935294668306199,-1.150146756831134,31.545759546375674,-24.018041081992177,1.3945296804536707,7,0.1699981689453125,-0.17000198364257812,-2.37249755859375,-0.9200019836425781,-0.7399978637695312,1,0.007176790826611157,-2.4648183967332904,82.77999877929688,1.2303682488705676,82.51000213623047,-1.0898897594595984,83.77999877929688,0.007176790826611157
9166,2016-07-20,82.51000213623047,82.63999938964844,82.1500015258789,82.37000274658203,4919200.0,0.003649228258104653,1.4500267032883192,-0.17073102652611208,46.92028447174322,49.94422785863625,-0.5824122123295865,-0.20208702411041202,-2.395453524503992,-1.3698727242177995,14.930499338527902,0.48999786376953125,-0.5023236079609461,0.2335025787353544,-2.5261704846335107,2.9931756421042195,-1.1463339529490781,1.613339110419787,-1.2937438528664842,22.083338631537455,-30.485918859687292,1.3798365316844314,7,-0.0050048828125,-0.4700050354003906,-2.045003890991211,-1.2200050354003906,-2.3300018310546875,2,0.00012113085174125793,1.1034444203284597,82.20999908447266,-2.4648183967332904,82.77999877929688,1.2303682488705676,82.51000213623047,0.00012113085174125793
9167,2016-07-21,81.69999694824219,82.75,81.48999786376953,82.44999694824219,2828500.0,-0.009817054502687994,-1.153853176311019,-5.35716621253406,43.330500668625554,49.4817692340599,0.4645676501540379,0.4714202105704004,-1.5929913076010394,-0.5214821792711746,13.870325364552524,1.2600021362304688,-0.5943690410949358,-0.4745025634765625,-3.1561154327651195,2.2071103058119945,-1.815308998120841,0.866303871167716,-0.33358894738464073,7.266405841635912,-38.1690310407016,1.3408064346442814,7,1.0150032043457031,0.3400001525878906,-1.0324993133544922,-0.4099998474121094,-2.30999755859375,3,0.011627963440911326,1.4500267032883192,82.51000213623047,1.1034444203284597,82.20999908447266,-2.4648183967332904,82.77999877929688,0.011627963440911326
9168,2016-07-22,81.3499984741211,82.41000366210938,81.2300033569336,82.33000183105469,3159800.0,-0.004283947211685013,1.0701632278832576,1.306671142578125,42.82116014238979,48.986910887078146,0.8314566142011728,0.5578237239064663,-1.232514338828878,-0.15725749287150848,12.12932162607186,1.1800003051757812,-0.500244984725569,-0.6390010833740263,-2.970613325697556,1.6926111589495036,-1.8048072045357912,0.5268050377877387,3.6200027465820312,5.150017845623893,-34.119762610940114,1.1658061211617643,7,1.3650016784667969,0.6899986267089844,-0.42999839782714844,-0.08499908447265625,-1.0,4,0.015242752145397942,-1.153853176311019,81.69999694824219,1.4500267032883192,82.51000213623047,1.1034444203284597,82.20999908447266,0.015242752145397942
9169,2016-07-25,81.56999969482422,81.61000061035156,80.79000091552734,81.41000366210938,3352800.0,0.00270437891616071,5.833391613949201,-0.16326069863216325,41.645255980282556,48.690788761667584,0.6062287795273562,0.33864578423197145,-1.4276589163424802,-0.34739802499608174,11.76305809453416,0.8199996948242188,-0.24864788190753018,-0.40849990844726847,-2.7459591187632952,1.9289593018687583,-1.5772295136052747,0.7602296967107378,3.325201568603518,32.36514785537683,-2.195230706319933,1.1687296051580125,7,1.0149993896484375,0.4699974060058594,-0.5874996185302734,-0.7000007629394531,-1.0500030517578125,0,0.014343486248897808,1.0701632278832576,81.3499984741211,-1.153853176311019,81.69999694824219,1.4500267032883192,82.51000213623047,0.014343486248897808
9170,2016-07-26,81.33000183105469,82.3499984741211,81.11000061035156,81.3499984741211,3130000.0,-0.0029422320052400197,-4.3913057900585475,-0.12498211816317772,48.89335429241605,49.196458714289754,0.9649454809596278,0.7709635061235787,-1.1244608659400512,-0.08597677070352461,12.489056794737476,1.2399978637695312,-0.20070551478660548,-0.7454978942871122,-2.770846957924718,1.2798511693504935,-1.758172426105915,0.26717663753169063,3.400991418457039,27.551079988010947,-7.179487824632254,1.0126745318188037,7,1.2549972534179688,0.7099952697753906,-0.2875022888183594,-0.910003662109375,-0.6200027465820312,1,0.012910308603514054,5.833391613949201,81.56999969482422,1.0701632278832576,81.3499984741211,-1.153853176311019,81.69999694824219,0.012910308603514054
9171,2016-07-27,79.94000244140625,80.5999984741211,79.55000305175781,80.58000183105469,9054500.0,-0.017090856490275974,2.088255093797684,32.00534147272034,47.27627614255392,49.286701621087126,2.3110980553158527,2.2827253444842484,0.30550791857683635,1.3250853047095745,13.001599679114054,1.779998779296875,-0.19878095765656667,-2.138497543334964,-4.150285015360112,-0.12671007130981593,-3.144391279347545,-1.1326038073223827,4.633351114746105,12.187492549412298,-25.50650203924185,1.0058937360125761,7,2.0249977111816406,2.099994659423828,1.1024971008300781,0.3749961853027344,1.5999984741210938,2,0.019139338661120497,-4.3913057900585475,81.33000183105469,5.833391613949201,81.56999969482422,1.0701632278832576,81.3499984741211,0.019139338661120497
9172,2016-07-28,79.45999908447266,79.91999816894531,79.04000091552734,79.7699966430664,3906300.0,-0.00600454518731619,1.8852340095554945,0.48437164723553394,37.63211314086719,47.66043621797323,2.362285803946378,2.6023838921979916,0.8977756835217718,1.8283640553746352,12.555903681863356,0.9000015258789062,-0.08381178374432352,-2.4320007324218693,-4.686824098417276,-0.17717736642646287,-3.5594124154195725,-1.304589049424166,4.811953441416023,12.462843520566521,-25.008295098934575,1.1274116829977023,7,1.8400001525878906,2.579998016357422,1.5825004577636719,0.8549995422363281,2.7600021362304688,3,0.009061178316119856,2.088255093797684,79.94000244140625,-4.3913057900585475,81.33000183105469,5.833391613949201,81.56999969482422,0.009061178316119856
9173,2016-07-29,79.25,79.56999969482422,78.80000305175781,79.48999786376953,3730300.0,-0.002642827672945325,2.8499685288676115,0.7741927544792282,35.41224945380465,44.691446995520295,2.3034557518469967,2.630647763448806,1.2179794206348333,2.0408544652350855,12.091017696521062,0.7699966430664062,-0.014767847300106496,-2.440999984741211,-4.8871937665065985,0.005193797024176661,-3.6640968756238976,-1.2179030938585242,4.603396397059768,12.675986718389012,-24.008463447461914,1.2230968908826936,7,1.75,2.6949996948242188,1.7924995422363281,1.0649986267089844,2.3899993896484375,4,0.0017665538125986036,1.8852340095554945,79.45999908447266,2.088255093797684,79.94000244140625,-4.3913057900585475,81.33000183105469,0.0017665538125986036
9174,2016-08-01,79.2699966430664,79.48999786376953,78.05000305175781,78.87999725341797,4581500.0,0.0002523235718159267,2.46985936207372,-1.6250119210350638,38.780174097795026,42.523485376719776,1.936889790852021,2.4371071544370295,1.3213305471448393,2.0041704841520556,11.561005691533001,1.4399948120117188,-0.1524572644395903,-2.2315032958984347,-4.814535034051431,0.3515284422545619,-3.523019164974926,-0.9399874268219435,4.078060419463171,28.371974187779113,-8.2768663563952,1.2915158690764974,8,1.1300048828125,2.2400054931640625,2.542501449584961,1.1450004577636719,3.6100006103515625,0,0.013624345613608035,2.8499685288676115,79.25,1.8852340095554945,79.45999908447266,2.088255093797684,79.94000244140625,0.013624345613608035
9175,2016-08-02,78.94999694824219,80.13999938964844,78.41999816894531,79.5999984741211,3905500.0,-0.004036832450808547,-1.0116984112112004,-1.6666731875268985,33.33333333333333,41.013824139118675,1.9509953750884108,2.5267259608853436,1.730942381759931,2.3204616821554396,10.452134645044515,1.720001220703125,-0.3505191108265393,-2.323003005981448,-4.962135449881345,0.3161294379184483,-3.6425692279314035,-1.0034367840314928,3.7622936329947834,35.29394165148265,1.7818289144217445,1.3195662219499509,8,1.4500045776367188,2.5600051879882812,2.8625011444091797,1.4650001525878906,5.720001220703125,1,0.019886000703121853,2.46985936207372,79.2699966430664,2.8499685288676115,79.25,1.8852340095554945,79.45999908447266,0.019886000703121853
9176,2016-08-03,79.5999984741211,80.0199966430664,78.8499984741211,79.0199966430664,3818300.0,0.008233078543435912,-1.5434793425439106,-0.8923084146155381,20.56337180626491,38.48414315441193,0.9440802088767555,1.8162653921130385,1.202197922655273,1.6585183756849347,10.420312931150052,1.1699981689453125,-0.7438651433197663,-1.5755012512207003,-4.313765111939176,1.1627626094977757,-2.9446331815799454,-0.2063693208614552,2.552817603578376,74.16259034825144,45.637463379313004,1.3691319303592404,8,0.6300048828125,1.910003662109375,1.772500991821289,0.8149986267089844,3.3199996948242188,2,0.013944731553134915,-1.0116984112112004,78.94999694824219,2.46985936207372,79.2699966430664,2.8499685288676115,79.25,0.013944731553134915
9177,2016-08-04,79.8499984741211,80.29000091552734,79.66000366210938,79.8499984741211,3179300.0,0.003140703577793058,-2.315865558366462,0.0,28.124976471857835,36.851233857686154,0.4515455651603446,1.59694846567686,1.0588724696876284,1.3961528232967737,10.420991299955274,0.69000244140625,-1.0504052149370438,-1.2930011749267578,-4.080018112564318,1.4940157627108022,-2.686509643745538,0.10050729389202218,1.8104800404653787,80.35701513278225,51.54844191974482,1.3935084688187807,8,0.3500022888183594,1.660003662109375,1.5424995422363281,0.5649986267089844,3.720001220703125,3,0.02116471476144066,-1.5434793425439106,79.5999984741211,-1.0116984112112004,78.94999694824219,2.46985936207372,79.2699966430664,0.02116471476144066
9178,2016-08-05,80.52999877929688,81.29000091552734,79.91999816894531,80.25,3768900.0,0.008515971423545654,-1.914891890137004,100.0,32.66565411716577,35.853500317339844,-0.3989587494794762,0.8610718172158158,0.4801737081830453,0.7108089778206903,10.39892800518499,1.44000244140625,-1.1986151064390924,-0.5495006561279325,-3.331356237277163,2.2323549250212977,-1.9404284467025548,0.8414271344466897,-2.4799957275390625,76.54312847767576,48.569235947110144,1.3909277905746154,8,-0.3299980163574219,0.9800033569335938,0.8999996185302734,-0.11500167846679688,1.720001220703125,4,0.02098599859709327,-2.315865558366462,79.8499984741211,-1.5434793425439106,79.5999984741211,-1.0116984112112004,78.94999694824219,0.02098599859709327
9179,2016-08-08,80.62999725341797,80.80000305175781,80.30999755859375,80.41999816894531,3865500.0,0.0012417543230709427,-1.279093699544011,0.75,36.8770705173537,34.51835767566626,-0.7222737836615067,0.687641634079398,0.5121295708662217,0.5935398444591726,10.147805786504497,0.4900054931640625,-1.2435854719077781,-0.3805019378662138,-3.1334876286488225,2.372483752916395,-1.756994783257511,0.9959909075250835,-2.515194244384759,77.0033787286304,47.43728175282843,1.3764928453913032,8,-0.9599952697753906,0.8800048828125,0.8000011444091797,-0.21500015258789062,0.350006103515625,0,0.012526381875669124,-1.914891890137004,80.52999877929688,-2.315865558366462,79.8499984741211,-1.5434793425439106,79.5999984741211,0.012526381875669124
9180,2016-08-09,80.88999938964844,81.16999816894531,80.48999786376953,80.81999969482422,3465200.0,0.0032246328300531424,1.1587405389040266,0.3333333333333333,36.45483413731116,33.31597523063928,-1.174796353637035,0.4233545769680944,0.3827312495606492,0.29844296202408316,10.307442419947586,0.6800003051757812,-1.2559990335304576,-0.10399971008300213,-2.855653855895511,2.647654435729507,-1.4798267829892495,1.2718273628232453,-2.711692422485342,83.60651124396527,50.90064159984399,1.375827072906254,8,-1.2199974060058594,0.6200027465820312,0.5399990081787109,-0.4750022888183594,0.5100021362304688,1,0.02460128419810803,-1.279093699544011,80.62999725341797,-1.914891890137004,80.52999877929688,-2.315865558366462,79.8499984741211,0.02460128419810803
9181,2016-08-10,82.5,82.9000015258789,81.0199966430664,81.05999755859375,8216400.0,0.0199035804487544,-1.473683682176379,20.571553133514985,55.89972858255276,35.34571027971546,-2.6635762557661025,-1.1901726558189836,-1.0881596479995324,-1.347865573757062,10.826023716072196,2.0100021362304688,-1.236524595868005,1.4695007324218778,-1.3441623168539394,4.283163781697695,0.06266920778396923,2.8763322570597865,-4.259459153869614,87.65426575270855,49.59354246582397,1.4068315246379055,8,-2.0249977111816406,-1.2849998474121094,-1.0700016021728516,-2.085002899169922,-1.0100021362304688,2,0.026303008108428116,1.1587405389040266,80.88999938964844,-1.279093699544011,80.62999725341797,-1.914891890137004,80.52999877929688,0.026303008108428116
9182,2016-08-11,82.91000366210938,83.2300033569336,82.38999938964844,82.94000244140625,6038400.0,0.004969741358901603,1.75410861245216,-0.020832450303055992,61.40354008162555,38.23363146058445,-2.830375868643088,-1.7588744494330513,-1.3739876244006126,-1.785934436976376,10.548329554224017,0.8400039672851562,-1.3004554269807898,1.923004150390625,-0.7342309961681508,4.580239296949401,0.5943865771112371,3.251621723670013,-4.483084388789052,90.33235065656484,46.12132599110221,1.3286175732793846,8,-2.270000457763672,-1.6950035095214844,-1.4550056457519531,-2.495006561279297,-2.100006103515625,3,0.0001205464527136435,-1.473683682176379,82.5,1.1587405389040266,80.88999938964844,-1.279093699544011,80.62999725341797,0.0001205464527136435
9183,2016-08-12,83.31999969482422,83.36000061035156,82.5,82.63999938964844,3574200.0,0.004945073146851442,1.2631531395874116,-22.6675991861648,62.44665934476187,40.86324093246965,-2.9081517872528764,-2.218837018382004,-1.684721469143824,-2.209921125795148,10.200548330697567,0.8600006103515625,-1.2258375099049488,2.2925003051757784,-0.48446572279388533,5.069466333145442,0.9040172911909536,3.680983319160603,-4.604895376487093,98.68849588513396,50.7905376694322,1.38848301398483,8,-2.4300003051757812,-2.104999542236328,-1.7525005340576172,-2.9050025939941406,-2.6800003051757812,4,0.003000480087802071,1.75410861245216,82.91000366210938,-1.473683682176379,82.5,1.1587405389040266,80.88999938964844,0.003000480087802071
9184,2016-08-15,83.61000061035156,83.87999725341797,82.66000366210938,83.30000305175781,3611100.0,0.003480567889936781,1.8706040750381474,0.4558785580450807,66.10168213019537,44.504168576565434,-2.8136688229992046,-2.575516079682785,-1.8565039216045136,-2.50502339654048,9.929299699833441,1.2199935913085938,-0.9805132312477554,2.541001129150388,-0.36791184613964845,5.449914104440424,1.0865446415053697,3.995457616795406,-4.523304588653275,92.03549582071145,39.8468368794437,1.4544564876450183,8,-2.2450027465820312,-2.395000457763672,-1.8400020599365234,-3.1950035095214844,-3.029998779296875,0,-0.01626600407156542,1.2631531395874116,83.31999969482422,1.75410861245216,82.91000366210938,-1.473683682176379,82.5,-0.01626600407156542
9185,2016-08-16,82.80000305175781,83.5,82.7699966430664,83.4000015258789,3374600.0,-0.00968780711255568,-1.2120935394005248,-1.9354941917700335,72.00000469501202,50.21935000864845,-1.564656047731134,-1.8119501766090167,-0.9346180835270275,-1.7047294956415726,9.86988871386929,0.8400039672851562,-0.688037794140925,1.7015033721923771,-1.2674772378077535,4.670483982192508,0.21701306719231184,3.1859936771924424,-3.2339769068875626,62.23797303569809,4.783327133031413,1.4844903050000668,8,-1.0300025939941406,-1.5850028991699219,-0.9975032806396484,-2.3850059509277344,-0.42000579833984375,1,-0.02198067183266339,1.8706040750381474,83.61000061035156,1.2631531395874116,83.31999969482422,1.75410861245216,82.91000366210938,-0.02198067183266339
9186,2016-08-17,82.5199966430664,82.88999938964844,81.7300033569336,82.58000183105469,3844200.0,-0.003381719787092008,2.411751506243759,0.10000890098292282,74.28568314534353,55.348317416813515,-0.9240642989109347,-1.6139022190732533,-0.5584996145329342,-1.4434983554950804,9.500287071214311,1.1599960327148438,-0.4279634416043905,1.420997238159174,-1.5489868938100386,4.390981370128387,-0.0639948278254252,2.905989304143773,-2.5225733873413816,36.743978084058426,-25.311195941859125,1.484992065984606,8,-0.6199989318847656,-1.3049964904785156,-0.39499664306640625,-2.104999542236328,-0.46999359130859375,2,-0.013572408661526647,-1.2120935394005248,82.80000305175781,1.8706040750381474,83.61000061035156,1.2631531395874116,83.31999969482422,-0.013572408661526647
9187,2016-08-18,82.6500015258789,82.91000366210938,82.04000091552734,82.6500015258789,2886300.0,0.0015754349018557434,2.3461369171630624,-0.0,77.33116308850208,60.311151746962004,-0.6874082550162939,-1.759285411093913,-0.5992162713807545,-1.5953855210227204,9.556128475571041,0.8700027465820312,-0.05711733964282928,1.5035018920898438,-1.5365158149913754,4.543519599171063,-0.016506961450772906,3.0235107456304604,-2.26432087038458,42.79073398532313,-24.456759595871603,1.5200088535406104,8,-0.5550041198730469,-1.4350013732910156,-0.37750244140625,-2.235004425048828,-1.970001220703125,3,-0.014035131768825981,2.411751506243759,82.5199966430664,-1.2120935394005248,82.80000305175781,1.8706040750381474,83.61000061035156,-0.014035131768825981
9188,2016-08-19,82.58999633789062,82.83000183105469,82.0199966430664,82.31999969482422,2757200.0,-0.000726015570241656,1.15999186206195,100.0,76.5174957617978,64.71564344078912,-0.3402427265348962,-1.6881730575948524,-0.43491687724701933,-1.5675736667127182,9.780288353657937,0.8100051879882812,0.3816390139162422,1.3814968109130916,-1.7258290864368604,4.488822708263044,-0.1721661377618915,2.9351597595880747,-1.8548840226039403,39.99978708605981,-30.836487084573392,1.553662948674979,8,-0.404998779296875,-1.3749961853027344,-0.31749725341796875,-2.174999237060547,-1.6199951171875,4,-0.021552232209995248,2.3461369171630624,82.6500015258789,2.411751506243759,82.5199966430664,-1.2120935394005248,82.80000305175781,-0.021552232209995248
9189,2016-08-22,82.73999786376953,83.0,82.22000122070312,82.66000366210938,2639900.0,0.0018162190644157583,1.6000025431379779,0.2962785046200797,81.11649384701923,69.67805007520113,-0.1782050721773345,-1.8403844640595821,-0.5882740230309622,-1.7589630782627523,10.34586913762809,0.779998779296875,0.7435271163717516,1.4729984283447237,-1.7062057952274188,4.652202651916866,-0.11660368344135463,3.062600540130802,-1.6903970546697167,57.06194476652715,-17.51547250420225,1.5896021117860726,8,-0.29000091552734375,-1.7749977111816406,-0.467498779296875,-2.325000762939453,-2.0799942016601562,0,-0.02538069287333944,1.15999186206195,82.58999633789062,2.3461369171630624,82.6500015258789,2.411751506243759,82.5199966430664,-0.02538069287333944
9190,2016-08-23,82.37999725341797,83.06999969482422,82.2699966430664,83.0,1883700.0,-0.00435098645934584,1.1052652712944837,-7.750596089651884,73.96543105943016,71.68535035040973,0.4641935687149612,-1.4732203025754274,-0.29681110794363974,-1.4821430887976135,10.533322209020298,0.8000030517578125,1.0479166637178423,1.0604980468749972,-2.15752792285285,4.278524016602844,-0.5485149379889265,2.669511031738921,-1.0473567998863444,48.50713976633492,-25.04364645065953,1.6090129848639243,8,0.4250030517578125,-1.4149971008300781,-0.25499916076660156,-1.9650001525878906,-3.1699981689453125,1,-0.02184990874454784,1.6000025431379779,82.73999786376953,1.15999186206195,82.58999633789062,2.3461369171630624,82.6500015258789,-0.02184990874454784
9191,2016-08-24,81.47000122070312,82.44000244140625,81.25,82.05999755859375,3993300.0,-0.011046322688206822,-1.3106870907528665,0.9516027810250415,62.53869310887689,71.81147846454877,1.3552370013365476,-0.4666488128920179,0.5333047934532829,-0.6552365473418718,11.107564889055388,1.19000244140625,1.3037733270829932,0.07400207519530966,-3.0780107367531713,3.2260148871437906,-1.5020043307789308,1.6500084811695501,2.4099960327148438,12.08798118641297,-58.09846240524224,1.576006405974241,8,1.0949974060058594,-0.5050010681152344,0.7399959564208984,-1.0550041198730469,-0.8499984741210938,2,0.011169706874677221,1.1052652712944837,82.37999725341797,1.6000025431379779,82.73999786376953,1.15999186206195,82.58999633789062,0.011169706874677221
9192,2016-08-25,80.18000030517578,81.62999725341797,79.80999755859375,81.33000183105469,4233500.0,-0.0158340603436683,1.080008719346049,1.9491672270211555,47.52476850178216,70.15349059310657,2.4778329451750665,0.9276179500801334,1.7632174613499956,0.5904330836113729,11.508739941614555,1.8199996948242188,1.5293508745976538,-1.2519989013671875,-4.326401350701133,1.8224035479667577,-2.78920012603416,0.2852023232997851,3.647397003173822,11.349770065177452,-55.63532897563661,1.5372012246669733,8,1.6649971008300781,0.7849998474121094,2.092496871948242,0.23499679565429688,0.1999969482421875,3,0.02332255848671183,-1.3106870907528665,81.47000122070312,1.1052652712944837,82.37999725341797,1.6000025431379779,82.73999786376953,0.02332255848671183
9193,2016-08-26,79.38999938964844,80.43000030517578,78.51000213623047,80.30999755859375,6064800.0,-0.009852842510856719,2.310331219910026,0.7999973463010754,42.01034095255137,67.47667490670169,2.9633676245921663,1.822063167950688,2.484645556647891,1.3257896495085504,12.075977320298016,1.9199981689453125,1.4684350103107846,-2.048999786376953,-5.103054113975048,1.005054541221142,-3.5760269501760007,-0.5219726225779056,4.276701928710935,19.298195714151863,-44.502110120636885,1.527027163799051,8,1.6150016784667969,1.5750007629394531,2.987499237060547,1.0249977111816406,0.8499984741210938,4,0.016248909503021602,1.080008719346049,80.18000030517578,-1.3106870907528665,81.47000122070312,1.1052652712944837,82.37999725341797,0.016248909503021602
9194,2016-08-29,80.3499984741211,80.86000061035156,79.70999908447266,79.80000305175781,3467800.0,0.012092191609184288,-2.1506746234963368,-0.597822301096313,46.80851063829787,64.67762001151122,1.667680884103305,0.9983074128346914,1.481934062725287,0.35433527872007176,12.137782518005816,1.470001220703125,1.3415540152505798,-1.143000793457034,-4.071174557485435,1.7851729705713666,-2.6070876754712344,0.32108608855716625,3.0073008933105427,40.35081848723749,-20.07895493195757,1.4640868820141972,8,0.44000244140625,0.6150016784667969,2.0275001525878906,0.06499862670898438,0.160003662109375,0,0.0077162757729449805,2.310331219910026,79.38999938964844,1.080008719346049,80.18000030517578,-1.3106870907528665,81.47000122070312,0.0077162757729449805
9195,2016-08-30,80.5199966430664,80.55000305175781,79.9800033569336,80.41000366210938,2782900.0,0.002115720873349769,5.705650047121123,0.1999889026065003,35.8974358974359,60.41225920618816,1.2742533506641678,1.0034055756844396,1.2612916619947327,0.17263636265118976,12.636797420895608,0.5699996948242188,1.1602031380534186,-1.0515026092529354,-3.769244935550404,1.666239717044533,-2.4103737724016696,0.30736855389579887,2.546464890493155,51.14489442122409,-5.599871361537829,1.358871163148735,8,0.2700042724609375,0.4450035095214844,1.792501449584961,-0.10499954223632812,-0.21999359130859375,1,0.0017387857039239396,-2.1506746234963368,80.3499984741211,2.310331219910026,79.38999938964844,1.080008719346049,80.18000030517578,0.0017387857039239396
9196,2016-08-31,80.70999908447266,80.83000183105469,80.25,80.54000091552734,3282700.0,0.0023596926145998953,1.8292519538518794,1.545536519386835,33.823521161999835,55.57807676991014,0.8945765464451938,0.9495071131124035,1.013104528946215,-0.024567967036631444,13.081103089109714,0.5800018310546875,0.9072488358995656,-0.9170001983642635,-3.507584285144347,1.6735838884158198,-2.2122922417543123,0.3782918450257853,2.0830748852471572,70.51283305293634,17.27242077784196,1.295292043390043,8,0.0800018310546875,0.2550010681152344,1.602499008178711,-0.2950019836425781,-0.8300018310546875,2,-0.01858505782449671,5.705650047121123,80.5199966430664,-2.1506746234963368,80.3499984741211,2.310331219910026,79.38999938964844,-0.01858505782449671
9197,2016-09-01,81.54000091552734,81.70999908447266,80.58999633789062,81.04000091552734,3296100.0,0.010283754683059643,1.6666848319709355,2.9412081500762945,37.67316678325596,51.26204021673882,-0.12229817360960737,0.26625899090734606,0.1159545508365909,-0.8595730616578692,13.492285746213724,1.1200027465820312,0.6784061464987587,-0.17149848937988565,-2.6246330901396107,2.2816361113798393,-1.3980657897597553,1.055068810999984,0.9960887441831119,94.68755215411392,45.24639802887614,1.2265673003798636,9,-0.75,-0.5750007629394531,0.4624977111816406,-1.1250038146972656,-1.8899993896484375,3,-0.01128278340220279,1.8292519538518794,80.70999908447266,5.705650047121123,80.5199966430664,-2.1506746234963368,80.3499984741211,-0.01128278340220279
9198,2016-09-02,82.22000122070312,82.25,81.72000122070312,81.87000274658203,3029600.0,0.008339468942123673,1.5853849159828057,0.6999969482421875,40.86730294949171,46.78990789479131,-0.9614035076056098,-0.2958049140921162,-0.6672307337807126,-1.5370008799315826,13.998448316110313,0.7099990844726562,0.4592944214152226,0.42400169372558594,-1.973571836703357,2.821575224154529,-0.7747850714888926,1.6227884589400645,0.07452318759852972,98.81894612267702,52.5033756060117,1.1987867652144746,9,-1.4300003051757812,-1.2550010681152344,-0.5500030517578125,-1.8050041198730469,-4.1399993896484375,4,-0.022379031135575267,1.6666848319709355,81.54000091552734,1.8292519538518794,80.70999908447266,5.705650047121123,80.5199966430664,-0.022379031135575267
9199,2016-09-06,81.63999938964844,82.13999938964844,81.19999694824219,82.05000305175781,3726000.0,-0.007054266874769177,2.186468732219521,-1.1714441416893733,42.140918047293844,43.25385089344284,-0.6189330157772162,0.3834005643144138,-0.09354066301627029,-0.9606472195752218,14.520345306708398,1.0200042724609375,0.17922076403291953,-0.20650024414062784,-2.5424199429116356,2.12941945463038,-1.3744600935261388,0.9614596052448832,-3.1299972534179688,73.12768667677199,27.63541269648148,1.1679598493855052,9,-1.1649971008300781,-0.6749992370605469,-0.16749954223632812,-1.2250022888183594,-3.339996337890625,1,-0.017148475457441248,1.5853849159828057,82.22000122070312,1.6666848319709355,81.54000091552734,1.8292519538518794,80.70999908447266,-0.017148475457441248
9200,2016-09-07,82.87999725341797,83.05999755859375,81.41000366210938,81.81999969482422,3315900.0,0.015188606970111707,1.3239380621312902,-2.5853368068477858,52.15827403942032,42.100470996836556,-1.9897954159570048,-0.7376892772735175,-1.2485229266354736,-2.199993855549792,14.936119406496505,1.649993896484375,-0.07856848302850494,0.933997726440424,-1.3999031880487252,3.267898640929573,-0.23295273080415768,2.1009481836850057,-4.297395172119138,93.59428962401442,45.054082929757996,1.166950457244578,9,-2.0949974060058594,-1.7299995422363281,-1.9249954223632812,-2.4650001525878906,-4.680000305175781,2,-0.028595501878950214,2.186468732219521,81.63999938964844,1.5853849159828057,82.22000122070312,1.6666848319709355,81.54000091552734,-0.028595501878950214
9201,2016-09-08,84.66999816894531,85.08000183105469,82.87999725341797,84.25,9886000.0,0.02159750210963618,2.5483787608441517,0.39622560027638626,60.09997550966224,43.49771621993433,-3.6633851588123036,-2.484147387880057,-2.9467519499457353,-3.975894366649271,14.786181833193698,2.2000045776367188,-0.3475806325752444,2.6154987335205107,-0.010344549504083034,5.241342016545104,1.3025770920082067,3.9284203750328146,-5.908300268554683,90.86852649214802,39.88255369766149,1.3129216415122984,9,-2.8749961853027344,-2.8749961853027344,-3.714996337890625,-4.255001068115234,-6.3600006103515625,3,-0.05161208470168954,1.3239380621312902,82.87999725341797,2.186468732219521,81.63999938964844,1.5853849159828057,82.22000122070312,-0.05161208470168954
9202,2016-09-09,82.91999816894531,84.23999786376953,82.7699966430664,83.69999694824219,6937600.0,-0.02066847806596328,-1.722219867474816,-1.857148047229791,51.41147032564258,44.542286150277796,-1.6582225891034597,-0.772991931323233,-1.2301307590976478,-2.231247536031276,14.426970123932255,1.9000015258789062,-0.5823738447877815,0.8649990081787138,-1.7615335100652914,3.491531526422719,-0.4482672509432888,2.1782652673007163,-3.779202032714835,44.32987258140632,-7.713415995095076,1.3132662591220032,9,-0.5249977111816406,-1.1249961853027344,-2.0499954223632812,-2.2249984741210938,-4.909996032714844,4,-0.03666185459065607,2.5483787608441517,84.66999816894531,1.3239380621312902,82.87999725341797,2.186468732219521,81.63999938964844,-0.03666185459065607
9203,2016-09-12,83.56999969482422,83.73999786376953,82.66000366210938,82.94999694824219,4982800.0,0.007838899423931123,1.2499900658830636,-0.7948765601158104,53.40443668918141,45.275166822598194,-1.8471877904947291,-1.4791400503740704,-1.9092250651063978,-2.8715401895872503,13.948780734099614,1.0799942016601562,-0.6679798484183692,1.5025005340576172,-1.1516153300950123,4.156616398210247,0.17544260198130246,2.829558466133932,-4.072851216904283,61.08246814535158,9.274382622755454,1.3270579320763136,9,-1.0399971008300781,-1.7749977111816406,-2.714998245239258,-2.825000762939453,-5.489997863769531,0,-0.046906762992223516,-1.722219867474816,82.91999816894531,2.5483787608441517,84.66999816894531,1.3239380621312902,82.87999725341797,-0.046906762992223516
9204,2016-09-13,82.25,83.16000366210938,81.9800033569336,83.0,3600400.0,-0.01579513820323697,1.2055929496320803,-1.209672060542669,49.505713922686105,46.78719771429267,-0.25628038264954967,-0.28064090229530336,-0.6274865583804541,-1.5403075199821075,12.981870359765079,1.589996337890625,-0.5592027698056796,0.2505008697509794,-2.3050745870426255,2.8060763265445843,-1.027286858645823,1.5282885981477818,-2.4178803208919817,22.888195013242306,-28.12553864793119,1.2777877283968004,9,0.41500091552734375,-0.4549980163574219,-1.394998550415039,-1.4300003051757812,-5.069999694824219,1,-0.05069906588383355,1.2499900658830636,83.56999969482422,-1.722219867474816,82.91999816894531,2.5483787608441517,84.66999816894531,-0.05069906588383355
9205,2016-09-14,80.9800033569336,82.4800033569336,80.70999908447266,81.77999877929688,4862300.0,-0.015440688669500435,-1.6417896001412002,1.0666605631510417,48.186536690266394,48.3830883285445,1.2134360937726,0.8917345419074252,0.5738731476313319,-0.2596426580532807,11.64501493660104,1.7700042724609375,-0.34808995254617514,-0.9284957885742244,-3.4936482209787414,1.6366566438302925,-2.211072004776483,0.35408042762803404,-0.833010748708773,6.178583587209861,-47.70350317468187,1.2825762162022585,9,1.8549957275390625,0.8149986267089844,-0.3900012969970703,-0.160003662109375,0.0399932861328125,2,-0.03309459365373457,1.2055929496320803,82.25,1.2499900658830636,83.56999969482422,-1.722219867474816,82.91999816894531,-0.03309459365373457
9206,2016-09-15,81.4000015258789,81.66000366210938,80.69000244140625,80.83000183105469,5510000.0,0.005186442967828775,-1.282359910601287,-0.712503695509122,54.82595442885167,50.288953622499584,1.0075639379540462,0.4042532363596081,0.15221181005574635,-0.6704138205886494,11.110727639093138,0.970001220703125,-0.22361095463023162,-0.45249786376953693,-3.0103322456146486,2.1053365180755748,-1.7314150546920928,0.8264193271530189,-0.957028364284298,20.0,-37.64026032403382,1.2789171909225592,9,1.4850006103515625,0.3950004577636719,-0.8099994659423828,-0.5800018310546875,0.1699981689453125,3,-0.039312094811440046,-1.6417896001412002,80.9800033569336,1.2055929496320803,82.25,1.2499900658830636,83.56999969482422,-0.039312094811440046
9207,2016-09-16,81.48999786376953,81.7300033569336,80.36000061035156,80.5,8924900.0,0.0011056060958674063,-1.157490343083365,1.7368392873873995,58.79396728049028,52.28080521483275,1.0166392263504065,0.23494206739289325,0.0954136934460621,-0.7652559009513027,10.593976066361641,1.3700027465820312,-0.004342960983819921,-0.30450134277343466,-2.838691620084049,2.2296889345371795,-1.5715964814287418,0.9625937958818724,3.5900039672851562,33.43189856960022,-27.85800356239197,1.2670951386553104,9,1.2300033569335938,0.3050041198730469,-0.6449966430664062,-0.6699981689453125,1.6200027465820312,4,-0.0390231977977461,-1.282359910601287,81.4000015258789,-1.6417896001412002,80.9800033569336,1.2055929496320803,82.25,-0.0390231977977461
9208,2016-09-19,80.80999755859375,81.83999633789062,80.44000244140625,81.83999633789062,3753100.0,-0.00834458612101785,1.7184379722082308,-1.0404050523655026,51.97255249136459,53.373209041951725,1.6490076715597297,0.8166204574572191,0.7594856365410294,-0.098096488964174,10.038072850386827,1.399993896484375,0.2149570452574494,-0.8955017089843693,-3.437075185304707,1.6460717673359682,-2.166288447144538,0.3752850291757994,4.175604248046881,16.07130206374897,-45.88990646680787,1.2707867381601712,9,1.910003662109375,0.9850044250488281,0.11750411987304688,0.060001373291015625,1.6399993896484375,0,-0.03464912148194366,-1.157490343083365,81.48999786376953,-1.282359910601287,81.4000015258789,-1.6417896001412002,80.9800033569336,-0.03464912148194366
9209,2016-09-20,80.63999938964844,81.29000091552734,80.62000274658203,80.91000366210938,2510000.0,-0.0021036774419161963,-3.3226028745816105,0.2621403810257474,50.51459171274731,53.190577672321396,1.8575831340981068,0.8656054213839752,0.9044817075927085,0.07726212778521813,9.33886726563175,0.6699981689453125,0.35343694233078793,-0.9604999542236357,-3.495629254718125,1.5746293462708536,-2.228064604470873,0.30706469602360187,4.253090393066415,13.207472478434394,-48.051441938612385,1.267564650247241,9,2.0800018310546875,1.1550025939941406,0.41250038146972656,0.5149993896484375,1.660003662109375,1,-0.03174600171093711,1.7184379722082308,80.80999755859375,-1.157490343083365,81.48999786376953,-1.282359910601287,81.4000015258789,-0.03174600171093711
9210,2016-09-21,80.58000183105469,80.9800033569336,79.6500015258789,80.73999786376953,4603500.0,-0.0007440173493038493,3.156210139830963,0.5925685221814072,49.43626473026795,52.00572091905536,1.7399954606091939,0.8261971566967361,0.9637324895057162,0.15941051589173583,8.797771773597029,1.3300018310546875,0.41838275589550733,-0.9304977416992131,-3.476887620278603,1.615892136880177,-2.203692680988908,0.342697197590482,4.222426168212905,42.46586795890568,-16.894521186236375,1.2731949392896966,9,1.3649978637695312,1.2150001525878906,0.7099971771240234,0.9799957275390625,1.5800018310546875,2,-0.042194110804407825,-3.3226028745816105,80.63999938964844,1.7184379722082308,80.80999755859375,-1.157490343083365,81.48999786376953,-0.042194110804407825
9211,2016-09-22,82.37999725341797,82.70999908447266,80.91999816894531,81.23999786376953,6983100.0,0.022337991827515502,-1.011238363022271,-7.125172857755949,53.35998945311213,52.22222304432975,-0.46823768727153947,-0.9508802444237148,-0.8338397114148393,-1.6281802426663035,9.01149808585742,2.1299972534179688,0.5606586824781203,0.823997879028326,-1.751696740677346,3.399692498733998,-0.46384943082451,2.111845188881162,2.2163336869140835,89.215617831854,32.90599325598088,1.287847309852839,9,-0.68499755859375,-0.5849952697753906,-0.8874969482421875,-0.80999755859375,-1.279998779296875,3,-0.0165088693335097,3.156210139830963,80.58000183105469,-3.3226028745816105,80.63999938964844,1.7184379722082308,80.80999755859375,-0.0165088693335097
9212,2016-09-23,82.05000305175781,82.58999633789062,82.02999877929688,82.52999877929688,2715800.0,-0.004005756405223271,-1.1538190674608997,-0.4210491092342493,49.30041782782279,51.76622094862324,-0.30690467944995703,-0.4992012819295013,-0.5700051784664453,-1.3019448010022074,8.99219216523037,0.55999755859375,0.5099058996214012,0.4005035400390682,-2.099529464272493,2.9005365443506292,-0.8495129621167195,1.6505200421948558,2.3484747119961185,78.43148499052558,26.363048221172264,1.2500165021557808,9,-0.6450004577636719,-0.2550010681152344,-0.4925041198730469,-0.48000335693359375,0.6800003051757812,4,-0.005850132103356609,-1.011238363022271,82.37999725341797,3.156210139830963,80.58000183105469,-3.3226028745816105,80.63999938964844,-0.005850132103356609
9213,2016-09-26,80.68000030517578,81.9000015258789,80.55999755859375,81.66000366210938,2916400.0,-0.016697168746207414,-1.1967118798816827,2.0416918332962455,46.29056954640407,51.408982684591905,0.6817316961032702,1.024950039764832,0.7574963303186735,0.05581553180238075,8.210489125392872,1.4900054931640625,0.1684043829211248,-1.033999252319333,-3.348241956660047,1.2802434520213808,-2.191120604489697,0.12312209985103095,3.5285384090631453,33.660117682257905,-15.094077972269517,1.1571213521703576,9,0.5,1.1150016784667969,0.9749984741210938,0.8899993896484375,1.779998779296875,0,0.030118992265545375,-1.1538190674608997,82.05000305175781,-1.011238363022271,82.37999725341797,3.156210139830963,80.58000183105469,0.030118992265545375
9214,2016-09-27,80.97000122070312,81.51000213623047,80.54000091552734,80.7699966430664,2898700.0,0.003594458532850897,-1.9394153074317686,-0.2040856046274455,42.03503417960983,50.72548240563007,0.2135228900739321,0.8261361949695356,0.4187835990395854,-0.2443867487581315,7.735767398270781,0.970001220703125,0.04447840976644102,-0.7749984741210909,-3.028112391802594,1.4781154435604122,-1.9015554329618425,0.35155848471966067,3.0561960060014,43.13727934576643,0.05277978641258585,1.1265569588407527,9,0.20999908447265625,0.8250007629394531,0.7299976348876953,0.5999984741210938,0.9599990844726562,1,0.018278321665143427,-1.1967118798816827,80.68000030517578,-1.1538190674608997,82.05000305175781,-1.011238363022271,82.37999725341797,0.018278321665143427
9215,2016-09-28,80.66000366210938,81.47000122070312,80.1500015258789,81.18000030517578,3109500.0,-0.003828548276154531,1.4000027743291326,-2.5999237078008774,30.922919007755723,48.06958958106385,0.5289831525042246,1.2091545112569122,0.693838416236872,0.08591655026484091,7.323495846833103,1.3199996948242188,-0.1869691881510107,-1.091996383666995,-3.3299035293189263,1.1459107619849362,-2.2109499564929678,0.026957189158977712,3.1911457365621203,19.921977445580907,-16.41103037334853,1.1189535728259672,9,0.5199966430664062,1.1349983215332031,1.047494888305664,0.9099960327148438,0.1199951171875,2,0.020332250374281102,-1.9394153074317686,80.97000122070312,-1.1967118798816827,80.68000030517578,-1.1538190674608997,82.05000305175781,0.020332250374281102
9216,2016-09-29,79.20999908447266,80.70999908447266,78.9000015258789,80.4000015258789,3656900.0,-0.01797674822469497,1.0,2.2884810070865793,31.83151340974696,45.07376137320349,1.8278887299134112,2.678340901575041,2.0816591542551066,1.5246892878200526,7.381949817283635,1.80999755859375,-0.3165456399589175,-2.467000961303711,-4.940123332488966,0.006121409881544082,-3.7035621468963456,-1.2304397757110763,4.473104399287138,8.401029659571389,-25.80837341465794,1.2365611855926308,9,1.595001220703125,2.585002899169922,2.6750011444091797,2.3600006103515625,1.1399993896484375,3,0.03724283059883282,1.4000027743291326,80.66000366210938,-1.9394153074317686,80.97000122070312,-1.1967118798816827,80.68000030517578,0.03724283059883282
9217,2016-09-30,80.62000274658203,80.91999816894531,79.0199966430664,79.58999633789062,4490200.0,0.01780082916811665,1.3312941440787842,-0.8655498281786942,36.554235536471616,43.360615044882046,0.3145795836636154,1.2605061433613685,0.6506868055460302,0.11105986530914436,8.081742902570099,1.9000015258789062,-0.3033002260837634,-1.0109973907470646,-3.5286714403764847,1.5066766588823555,-2.2698344155617747,0.24783963406764542,2.776114619704913,57.3333740234375,25.42758555476903,1.258837024814709,9,0.18499755859375,1.1749992370605469,1.1449966430664062,0.9499969482421875,0.8299942016601562,4,0.005953804405686602,1.0,79.20999908447266,1.4000027743291326,80.66000366210938,-1.9394153074317686,80.97000122070312,0.005953804405686602
9218,2016-10-03,80.37999725341797,80.69000244140625,80.0199966430664,80.2699966430664,2306200.0,-0.002976996836858037,-1.1967381244215425,0.10679604459094108,40.545984304571235,42.25299199952915,0.5444273962384614,1.4288532834318204,0.8777856216103999,0.357024418182732,8.797878948435258,0.6700057983398438,-0.43783957021517494,-1.1590026855468807,-3.7201515911913816,1.4021462200976202,-2.439577138369131,0.12157176727536978,2.7463531624444926,56.70480388660559,22.68104843798885,1.2805744528222518,10,0.4250030517578125,1.4150047302246094,1.0250015258789062,1.19000244140625,-0.29000091552734375,0,0.029236205322409337,1.3312941440787842,80.62000274658203,1.0,79.20999908447266,1.4000027743291326,80.66000366210938,0.029236205322409337
9219,2016-10-04,80.23999786376953,81.48999786376953,80.02999877929688,80.8499984741211,3111600.0,-0.0017417192638990997,-1.8349530384284911,-5.545429324455542,45.77622170546687,41.846320552329026,0.694783485539034,1.5374143421566373,0.9958930393026435,0.507977458756443,9.356120499402081,1.4599990844726562,-0.6487077035184541,-1.2290019989013672,-3.854253984557076,1.3962499867543414,-2.5416279917292286,0.08362399392649422,2.6327716186939227,51.737383496918774,13.60516893796595,1.312625992827857,10,0.56500244140625,1.7500038146972656,0.7450027465820312,1.3300018310546875,1.3000030517578125,1,0.027667014952719837,-1.1967381244215425,80.37999725341797,1.3312941440787842,80.62000274658203,1.0,79.20999908447266,0.027667014952719837
9220,2016-10-05,80.51000213623047,80.9000015258789,80.18000030517578,80.30000305175781,2498200.0,0.0033649586197566084,-2.1999728735398336,-0.3442604497586112,44.83159508387017,40.89872117796881,0.46243558356653125,1.1391574210858835,0.7144199352798637,0.27072674402052144,9.63747008928521,0.720001220703125,-0.7091126210567467,-0.8404979705810547,-3.410964735638032,1.7299687944759228,-2.1257313531095434,0.44473541194743405,2.1244012688379144,62.16227362169933,20.838545297171393,1.2852333825284876,10,0.23499679565429688,1.4799995422363281,0.36749839782714844,1.05999755859375,0.3600006103515625,2,0.017637537340299048,-1.8349530384284911,80.23999786376953,-1.1967381244215425,80.37999725341797,1.3312941440787842,80.62000274658203,0.017637537340299048
9221,2016-10-06,80.30000305175781,80.69999694824219,79.73999786376953,80.69999694824219,3661700.0,-0.002608360190045955,3.800068665598535,-1.9047411444141689,43.1844538692726,40.219169627018786,0.3870631758875902,1.0592916042779592,0.9550842086706552,0.5084392795963311,8.84825821522118,0.9599990844726562,-0.742827439849961,-0.8319972991943416,-2.9101698727335474,1.2461752743448642,-1.8710835859639445,0.20708898757526129,2.1103362405592065,51.82209619827767,9.10766496873024,1.039086286769602,10,0.09999847412109375,1.6899986267089844,0.5774974822998047,1.2699966430664062,0.75,3,0.0059775306263647465,-2.1999728735398336,80.51000213623047,-1.8349530384284911,80.23999786376953,-1.1967381244215425,80.37999725341797,0.0059775306263647465
9222,2016-10-07,79.87999725341797,80.75,79.25,80.6500015258789,2851500.0,-0.005230458061989407,2.092779613025012,1.9250400549324789,44.510039353943185,40.021332938967575,0.5217503966370884,1.3068749003194284,1.4169812519708955,0.9921590439417827,8.215477526463857,1.5,-0.7679624227367015,-1.1000030517578097,-3.0693898757245677,0.8693837722089484,-2.0846964637411958,-0.11530963977442354,2.3197217729127573,28.12490420672954,-17.217806843528805,0.9846934119833809,10,0.32500457763671875,2.110004425048828,0.9975032806396484,1.69000244140625,1.8800048828125,4,0.0058838412226287495,3.800068665598535,80.30000305175781,-2.1999728735398336,80.51000213623047,-1.8349530384284911,80.23999786376953,0.0058838412226287495
9223,2016-10-10,79.6500015258789,80.0999984741211,79.38999938964844,80.0,2765000.0,-0.0028792655914772203,1.5818363411893632,0.45454095079563245,44.19696881610311,40.26154789857794,0.6596445462916307,1.2945065122769535,1.6938292946612563,1.2842201703766989,7.63775680156307,0.7099990844726562,-1.0060260003063775,-1.1339988708496094,-2.770122777416617,0.5021250357173983,-1.9520608241331132,-0.31593691756610554,2.351734450424715,17.8572280067166,-30.24706117068177,0.8180619532835015,10,0.5449981689453125,2.3400001525878906,1.227499008178711,1.9199981689453125,3.6299972534179688,0,0.02259881215166648,2.092779613025012,79.87999725341797,3.800068665598535,80.30000305175781,-2.1999728735398336,80.51000213623047,0.02259881215166648
9224,2016-10-11,78.08000183105469,79.51000213623047,77.80000305175781,79.44999694824219,5524000.0,-0.01971123245131534,1.2952923225020225,3.9142888283378747,37.549811393016824,40.997869274718056,1.9853692900979922,2.6731354264757385,3.292759114055613,2.913055080965478,7.906437112247508,1.8499984741210938,-1.2192030322485436,-2.4954986572265625,-4.387770530355354,-0.603226784097771,-3.441634593790951,-1.5493627206621738,3.7356300782234513,9.032223132827824,-38.14179918331139,0.9461359365643944,10,1.5649986267089844,3.3600006103515625,2.7974987030029297,3.4899978637695312,5.1100006103515625,1,0.025742756912135567,1.5818363411893632,79.6500015258789,2.092779613025012,79.87999725341797,3.800068665598535,80.30000305175781,0.025742756912135567
9225,2016-10-12,78.30000305175781,78.91999816894531,77.80999755859375,78.16000366210938,3474400.0,0.0028176385187483888,-1.6428221104067138,-0.10218969972378152,25.886599974207996,40.33732333743595,1.559382607955797,2.3632244927622565,3.115157052740159,2.7376388248044066,9.099882403382283,1.1100006103515625,-1.2937073217850354,-2.1414974212646456,-4.277082484934297,-0.005912357594993978,-3.2092899530994714,-1.0737048894298198,3.1943785489187064,16.949170076190576,-23.8779959157499,1.0677925318348227,10,1.3449974060058594,3.1399993896484375,2.4199981689453125,3.2699966430664062,5.689994812011719,2,0.041379281449425154,1.2952923225020225,78.08000183105469,1.5818363411893632,79.6500015258789,2.092779613025012,79.87999725341797,0.041379281449425154
9226,2016-10-13,78.19999694824219,78.62999725341797,77.69999694824219,77.83999633789062,3458700.0,-0.0012772171087850337,-1.9062537252938512,2.571444141689373,26.61000105680219,39.23240839525046,1.6774556686695377,2.3306983678509425,3.2363197168961477,2.893118369215415,10.393241492809,0.9300003051757812,-1.3456242820306272,-2.081503295898443,-4.387424700878157,0.22441810908127025,-3.234463998388307,-0.9285425934085794,2.998834368520832,16.39342622007654,-18.864207836337947,1.1529607024898576,10,1.3950004577636719,3.19000244140625,2.7675018310546875,3.3100051879882812,5.069999694824219,3,0.034143297986405585,-1.6428221104067138,78.30000305175781,1.2952923225020225,78.08000183105469,1.5818363411893632,79.6500015258789,0.034143297986405585
9227,2016-10-14,78.30999755859375,78.69000244140625,77.94000244140625,78.43000030517578,2657300.0,0.0014066574762703343,1.3437242957788453,-0.33334039757555206,32.998604383876526,38.39381062628438,1.3469697711073678,2.076719407090181,3.141130606062717,2.8298943492075352,11.566192449615038,0.75,-1.2512360901614272,-1.812502670288083,-4.204497455252266,0.5794921146760998,-3.0085000627701817,-0.6165052778059845,2.538950321317188,25.416675938494404,-9.628165853619652,1.1959973924820941,10,1.2849998474121094,2.6599998474121094,3.485004425048828,3.2550048828125,6.1100006103515625,4,0.03498921694019863,-1.9062537252938512,78.19999694824219,-1.6428221104067138,78.30000305175781,1.2952923225020225,78.08000183105469,0.03498921694019863
9228,2016-10-17,78.01000213623047,79.69999694824219,77.83000183105469,79.5,3803500.0,-0.003830870025743782,-1.0216180103347452,12.416364676711806,28.79662471239554,36.507188738165354,1.4253141928789717,2.272713927836719,3.430835139774686,3.1677326251845983,12.528997646696224,1.8699951171875,-1.0736614986534647,-1.9724983215332088,-4.5179083242217075,0.5729116811552899,-3.245203322877458,-0.6997933201889595,2.524050650513601,15.500259399414062,-17.755862397169125,1.2727050013442505,10,1.2899971008300781,2.7099952697753906,4.084999084472656,3.5550003051757812,5.909996032714844,0,0.048070758842581496,1.3437242957788453,78.30999755859375,-1.9062537252938512,78.19999694824219,-1.6428221104067138,78.30000305175781,0.048070758842581496
9229,2016-10-18,78.08000183105469,78.9000015258789,77.98999786376953,78.62999725341797,3097100.0,0.0008973169197197262,-1.49314925326338,0.3691249737579174,30.860579469973786,34.95485366995464,1.1361788405001647,2.109233537410333,3.347922040118945,3.1499390689588864,13.54383403300152,0.910003662109375,-1.0487860199231278,-1.774498748779294,-4.435535317395519,0.8865378198369314,-3.1050170330874067,-0.44398046447118134,2.1706453718392,19.000244140625,-15.283986644455254,1.3305182843081111,10,1.1449966430664062,2.3499984741210938,4.082500457763672,3.4850006103515625,5.970001220703125,1,0.06659832000892707,-1.0216180103347452,78.01000213623047,1.3437242957788453,78.30999755859375,-1.9062537252938512,78.19999694824219,0.06659832000892707
9230,2016-10-19,77.18000030517578,78.06999969482422,76.26000213623047,78.05999755859375,5890700.0,-0.011526658616456964,3.02220997753571,1.6000083230451247,33.602641562456085,33.890207858086136,1.6920854385751767,2.8896068548976217,4.215903890016179,4.093930483289142,14.290128978290529,1.8199996948242188,-1.1066531223477512,-2.504500198364255,-5.394916242994299,0.3859158462657888,-3.9497082206792697,-1.0592921760492402,2.8155818722529347,26.744173152031443,-10.367388833371109,1.4452080223150203,10,1.3250007629394531,2.3050003051757812,5.05000114440918,4.385002136230469,7.25,2,0.07786994185626384,-1.49314925326338,78.08000183105469,-1.0216180103347452,78.01000213623047,1.3437242957788453,78.30999755859375,0.07786994185626384
9231,2016-10-20,81.0199966430664,81.30000305175781,78.61000061035156,78.75,11159300.0,0.04975377458806651,-1.1098096238252955,-2.579549690921859,52.320147418842645,34.757997643074965,-2.2741952939360885,-1.1146501157851674,0.33594572008595946,0.3143131354067492,14.65328431886781,4.120002746582031,-1.1409771006849923,1.403496170043951,-1.276223589639855,4.083215929727757,0.06363629020204087,2.743356049885861,-4.7599945068359375,94.444318297071,57.41665734164472,1.3398598798419064,10,-2.2399940490722656,-1.5349960327148438,1.295003890991211,0.5450057983398438,4.3300018310546875,3,0.03665763198914296,3.02220997753571,77.18000030517578,-1.49314925326338,78.08000183105469,-1.0216180103347452,78.01000213623047,0.03665763198914296
9232,2016-10-21,81.56999969482422,81.62000274658203,80.27999877929688,80.69999694824219,4762900.0,0.006788485244955567,1.762869570004955,0.3832616886194136,56.66294168003732,36.14310573906766,-2.860022999306466,-1.7944605554712325,-0.26166967231469584,-0.18267666137430183,15.103693873612494,1.3400039672851562,-1.1779692498465408,1.9774993896484432,-0.6177176564343796,4.572716435731266,0.6798908666070389,3.2751079126898475,-5.30999755859375,99.06710734955433,61.86286799607958,1.297608523041408,10,-2.6299972534179688,-2.0849990844726562,0.7700023651123047,-0.00499725341796875,3.9599990844726562,4,0.020840958129242804,-1.1098096238252955,81.0199966430664,3.02220997753571,77.18000030517578,-1.49314925326338,78.08000183105469,0.020840958129242804
9233,2016-10-24,83.11000061035156,83.33999633789062,81.58000183105469,81.6500015258789,4751500.0,0.01887950130303917,-1.1999952316238705,1.6781545692913455,63.89157850034158,39.06996875099263,-4.310951385424588,-3.312933519986359,-1.8455870663743212,-1.6761382394161046,15.788401720885513,1.7699966430664062,-1.14518741994722,3.396000289916998,0.39120143422390186,6.400799145610094,1.893600862070457,4.898399717763539,-6.635598449707032,96.75147011440869,58.84980094001537,1.5023994278465447,10,-3.3100013732910156,-3.3100013732910156,-0.8524990081787109,-1.5449981689453125,1.6200027465820312,0,0.015762213319375107,1.762869570004955,81.56999969482422,-1.1098096238252955,81.0199966430664,3.02220997753571,77.18000030517578,0.015762213319375107
9234,2016-10-25,82.44999694824219,83.25,82.18000030517578,83.0999984741211,3318500.0,-0.007941326642550539,1.2526200820758278,-0.4452068037519923,59.04847579484061,42.754621619951806,-3.3144217257675876,-2.6734356891684854,-1.2474236723006982,-0.9662544791459879,16.497379618295195,1.0699996948242188,-1.1098543409457449,2.661996841430664,-0.5394994105148925,5.863493093376221,1.061248715457893,4.262744967403435,-5.563659136962897,87.42937685683773,50.423803368488656,1.6007481259727756,10,-2.6499977111816406,-2.6499977111816406,-0.19249534606933594,-0.8849945068359375,1.7700042724609375,1,0.017829002730296306,-1.1999952316238705,83.11000061035156,1.762869570004955,81.56999969482422,-1.1098096238252955,81.0199966430664,0.017829002730296306
9235,2016-10-26,82.30000305175781,82.97000122070312,81.52999877929688,81.52999877929688,3068300.0,-0.0018192104552596788,-2.7402453282603094,-1.184619176731575,59.380859816722825,46.39582814883187,-2.835546125604907,-2.5236672294905276,-1.1361753610138692,-0.7664270097096164,16.835633321664815,1.44000244140625,-1.052091992703808,2.4300029754638643,-0.9448509516165018,5.8048569025442305,0.7425760119236742,4.1174299390040545,-5.026445728881839,78.0128070713099,41.11003666396603,1.6874269635401833,10,-2.5000038146972656,-2.5000038146972656,-0.04250144958496094,-0.7350006103515625,2.80999755859375,2,0.02126366871334673,1.2526200820758278,82.44999694824219,-1.1999952316238705,83.11000061035156,1.762869570004955,81.56999969482422,0.02126366871334673
9236,2016-10-27,82.16000366210938,82.69000244140625,81.81999969482422,82.18000030517578,2779800.0,-0.001701086080888592,-1.4857058778650913,-0.025969522224203873,60.98269273597657,49.505171299065225,-2.3185690097862164,-2.2675896826486337,-1.0283203872250795,-0.5842470902491499,16.45012235865372,0.8700027465820312,-0.770100237612823,2.142503356933588,-1.3661078288508577,5.651114542718034,0.3881977640413652,3.896808949825811,-4.522459998332522,61.43811708387354,22.457342817351886,1.7543055928922195,10,-2.360004425048828,-2.360004425048828,-0.29000282287597656,-0.595001220703125,2.839996337890625,3,0.027628974463073108,-2.7402453282603094,82.30000305175781,1.2526200820758278,82.44999694824219,-1.1999952316238705,83.11000061035156,0.027628974463073108
9237,2016-10-28,81.0999984741211,81.1500015258789,79.33000183105469,80.2300033569336,7971200.0,-0.012901717876591778,2.7525719679093914,-43.50705837466616,56.46742230068644,52.57970436443088,-0.9176871947906875,-1.2329970323704345,-0.01763080336874623,0.5070934914456586,16.192275969806563,2.8300018310546875,-0.4053355771431768,1.0584983825683594,-2.4739511164784744,4.590947881615193,-0.7077263669550575,2.8247231320917763,-3.1203076498974127,44.13962762415382,2.3841369169849855,1.76622474952342,10,-1.2999992370605469,-1.2999992370605469,0.6450023651123047,0.46500396728515625,3.6100006103515625,4,0.05240443995021993,-1.4857058778650913,82.16000366210938,-2.7402453282603094,82.30000305175781,1.2526200820758278,82.44999694824219,0.05240443995021993
9238,2016-10-31,82.7300033569336,82.80000305175781,81.38999938964844,81.4800033569336,4662100.0,0.0200987042352736,1.0287831384818047,1.4367896730742247,70.62997610993357,56.998526213315294,-2.0201947321221354,-2.8226364198593643,-1.677092829573155,-1.0749135968558647,15.742051980379046,1.7000045776367188,0.02355811790320672,2.571002960205078,-1.1596323884156448,6.301638308825801,0.7056852858947167,4.43632063451544,-4.428694201889897,86.73477331734793,39.15295068063635,1.8653176743103579,10,-2.930004119873047,-2.930004119873047,-1.1300010681152344,-1.1650009155273438,2.2599945068359375,0,0.03384498137009451,2.7525719679093914,81.0999984741211,-1.4857058778650913,82.16000366210938,-2.7402453282603094,82.30000305175781,0.03384498137009451
9239,2016-11-01,82.45999908447266,82.7300033569336,81.79000091552734,81.94999694824219,5130800.0,-0.0032636801825816075,-1.265081947623381,0.408001708984375,68.37451650797951,60.862067873929014,-1.1885369585490224,-2.5062862350641097,-1.445126253580824,-0.8132406284277636,15.926164040349782,0.94000244140625,0.3807241529114549,2.1899986267089844,-1.6802768862945499,6.060274139712519,0.25486087020722437,4.125136383210744,-3.856368698458141,85.98894995200187,33.105808976061766,1.935137756501764,11,-1.4850006103515625,-2.6599998474121094,-0.9724979400634766,-0.8949966430664062,1.8199996948242188,1,0.027528550784187145,1.0287831384818047,82.7300033569336,2.7525719679093914,81.0999984741211,-1.4857058778650913,82.16000366210938,0.027528550784187145
9240,2016-11-02,81.93000030517578,82.29000091552734,81.27999877929688,81.30000305175781,9783100.0,-0.006427343987160827,-2.014905658228857,1.2352835579756758,65.87234440428102,62.36786753897772,0.09622627658204408,-1.9652073861344377,-0.9485023865026392,-0.3249175525936039,16.073189541595703,1.1800003051757812,0.8203957574297931,1.5889999389648466,-2.351280135074404,5.529280013004097,-0.3811400980547859,3.559139975984479,-3.0421879620487005,74.92788355833076,16.709063447995142,1.9701400370196258,11,-0.595001220703125,-2.1300010681152344,-0.44249916076660156,-0.36499786376953125,4.459999084472656,2,0.02795070068347938,-1.265081947623381,82.45999908447266,1.0287831384818047,82.7300033569336,2.7525719679093914,81.0999984741211,0.02795070068347938
9241,2016-11-03,80.77999877929688,82.45999908447266,80.69000244140625,82.3499984741211,4586500.0,-0.014036391085015754,-1.0228621253405994,-2.49207387223736,59.65597955633818,62.70042730301114,1.3506379685772458,-0.8194137689959291,0.18340937086443887,0.7766173782721353,16.043157875473227,1.7699966430664062,1.2419144573033947,0.4149986267089787,-3.5300743184071166,4.360071571825074,-1.557537845849069,2.3875350992670263,-1.6250553964839867,41.78664086891518,-19.731232233806203,1.9725364725580465,11,0.5550003051757812,-0.9799995422363281,0.7075023651123047,0.785003662109375,5.8600006103515625,3,0.05360240030313568,-2.014905658228857,81.93000030517578,-1.265081947623381,82.45999908447266,1.0287831384818047,82.7300033569336,0.05360240030313568
9242,2016-11-04,80.3499984741211,81.26000213623047,80.05000305175781,80.05000305175781,7023900.0,-0.005323103635475501,-7.066783652501208,-0.19107992399760912,59.055703970351686,62.163107910790046,1.7761645054355881,-0.37144071601440487,0.6315372423065639,1.173201449393531,15.809320233884927,1.2099990844726562,1.7288401553543622,-0.038501739501953125,-3.977004120026649,3.900000641022743,-2.007752929764294,1.9307494507603877,-0.9439519140035344,10.908924449573863,-54.09880769021923,1.9692511902623457,11,0.94000244140625,-0.5499992370605469,0.9500026702880859,1.2150039672851562,7.3800048828125,4,0.057871830917041844,-1.0228621253405994,80.77999877929688,-2.014905658228857,81.93000030517578,-1.265081947623381,82.45999908447266,0.057871830917041844
9243,2016-11-07,81.44999694824219,81.81999969482422,81.02999877929688,81.55999755859375,4453600.0,0.013690087056758005,1.5079199767486922,-0.366674296177615,62.0788249758266,62.49981337534404,0.46481143122262836,-1.4015310339030407,-0.41170984884280415,0.04680192041558939,15.440005772257463,1.470001220703125,1.832572178075253,0.9714969635009822,-2.978198576702084,4.921192503704049,-1.003350806600551,2.9463447336025155,-1.8079134014582507,52.2385722785412,-17.82091361719955,1.9748477701015323,11,-0.29999542236328125,-1.6499977111816406,-0.1499958038330078,0.1150054931640625,4.290000915527344,0,0.040024582668825026,-7.066783652501208,80.3499984741211,-1.0228621253405994,80.77999877929688,-2.014905658228857,81.93000030517578,0.040024582668825026
9244,2016-11-08,80.08999633789062,80.55000305175781,77.0199966430664,78.20999908447266,12055400.0,-0.01669736846295744,1.5214235305978425,-17.090789291163823,60.09713307591427,62.57939929303198,1.6258123803879414,0.12308484604005798,0.9594605344037745,1.3802086843454617,14.718317882962445,4.430000305175781,1.8170701432622138,-0.48900337219238565,-4.28086691573229,3.3028601713475183,-2.3849351439623376,1.4069283995775663,3.25,56.43379259275881,-18.31558992350596,1.8959317717699538,11,-0.17999649047851562,-0.2899971008300781,1.2100048065185547,1.475006103515625,5.6300048828125,1,0.06118119303197811,1.5079199767486922,81.44999694824219,-7.066783652501208,80.3499984741211,-1.0228621253405994,80.77999877929688,0.06118119303197811
9245,2016-11-09,81.54000091552734,82.20999908447266,79.25,79.47000122070312,7290500.0,0.018104690272669144,-1.358563000203653,1.1010652760586814,52.1630758215867,61.59944185809977,0.06332335785810983,-1.1296598107904003,-0.4677751814972311,-0.09269880196364966,13.62853325748519,2.9599990844726562,1.6071756395834171,0.7990013122558537,-2.8573243274303195,4.455326951942027,-1.029161507587233,2.6271641320989403,1.6735954284667969,83.08827654298825,10.382787756419972,1.8281628198430837,11,-1.6300010681152344,-1.7400016784667969,-0.1424999237060547,0.02500152587890625,4.540000915527344,2,0.03360311298755159,1.5214235305978425,80.08999633789062,1.5079199767486922,81.44999694824219,-7.066783652501208,80.3499984741211,0.03360311298755159
9246,2016-11-10,80.87000274658203,82.30000305175781,79.81999969482422,82.0,5293300.0,-0.008216803549455531,1.8670503406760601,-0.5458924734353289,47.11698474625695,60.56050435205205,0.5935047826532838,-0.26285188805080395,0.21155057281428924,0.545956860235421,12.400278119618829,2.4800033569335938,1.472995902478715,-0.004497146606439628,-3.4596201893156575,3.4506258961027783,-1.7320586679610557,1.7230643747481764,2.219721603393552,72.91669375965414,3.399300227376756,1.7275615213546094,11,-0.9600028991699219,-1.0700035095214844,0.49749755859375,0.6949996948242188,5.189994812011719,3,0.06825765371078463,-1.358563000203653,81.54000091552734,1.5214235305978425,80.08999633789062,1.5079199767486922,81.44999694824219,0.06825765371078463
9247,2016-11-11,81.05000305175781,81.12000274658203,79.87000274658203,80.76000213623047,3802600.0,0.0022257981830400286,4.813949362147584,-0.256638602129484,40.44529278294189,57.206650649052975,0.4533404116091333,-0.23932301366835418,0.01640425333989981,0.3267202710595569,11.169463231104885,1.25,1.3386204889533388,0.038502883911135655,-3.1988987714335053,3.2759045392557766,-1.580197943761192,1.6572037115834632,1.918326744079593,76.32578631074428,9.829766220723727,1.6187008276723225,11,-1.1750030517578125,-1.2500038146972656,0.14499855041503906,0.5149993896484375,5.2299957275390625,4,0.0689697239655982,1.8670503406760601,80.87000274658203,-1.358563000203653,81.54000091552734,1.5214235305978425,80.08999633789062,0.0689697239655982
9248,2016-11-14,81.76000213623047,81.87999725341797,80.77999877929688,81.04000091552734,4500900.0,0.008760013050453042,1.2916838859395365,2.482754991976007,46.81443116678913,54.811085611142936,-0.45675603639321594,-0.6893185221152294,-0.7227246682278405,-0.4398614533190539,10.737412694458632,1.0999984741210938,1.203957548585933,0.5610019683837919,-2.3637308501292154,3.485734786896799,-0.9013644408727117,2.0233683776402955,1.0893609965515196,89.77272234672955,24.853711333480618,1.4623664092565039,11,-2.0200042724609375,-1.9600028991699219,-0.6625003814697266,-0.19499969482421875,4.089996337890625,0,0.07301860402053029,4.813949362147584,81.05000305175781,1.8670503406760601,80.87000274658203,-1.358563000203653,81.54000091552734,0.07301860402053029
9249,2016-11-15,83.27999877929688,83.3499984741211,81.37000274658203,81.9000015258789,6651600.0,0.01859095649892173,1.605263289982884,1.916659602424448,54.01637191385047,53.493755334428435,-2.065402592314939,-1.897031733056707,-2.236091195467054,-1.9558042397811448,10.01419406933622,1.9799957275390625,1.2360658105699684,1.8209987640380803,-0.8497866897730972,4.491784217849258,0.4856060371324844,3.156391490943676,-6.260002136230469,98.29268973473889,33.582904519316344,1.3353927269055907,11,-3.095001220703125,-3.4749984741210938,-2.187498092651367,-1.714996337890625,0.9899978637695312,1,0.029538894338747346,1.2916838859395365,81.76000213623047,4.813949362147584,81.05000305175781,1.8670503406760601,80.87000274658203,0.029538894338747346
9250,2016-11-16,83.19000244140625,83.36000061035156,82.44999694824219,83.25,3833600.0,-0.001080647685035685,5.500054495912806,-0.043476578265028,54.23867491017415,52.89183259596576,-1.9868136542715575,-1.4057697114042043,-2.1803487617278705,-1.8240747383467806,8.17815001814884,0.910003662109375,0.9419024536366152,1.4305023193359432,-0.4480595921686188,3.309064230840505,0.4912213635836622,2.369783275088224,-6.043405761718745,95.19779307966681,28.83183116242722,0.9392809557522779,11,-3.0000038146972656,-3.3800010681152344,-2.647500991821289,-1.75,1.089996337890625,2,0.030412293605578844,1.605263289982884,83.27999877929688,1.2916838859395365,81.76000213623047,4.813949362147584,81.05000305175781,0.030412293605578844
9251,2016-11-17,83.98999786376953,84.0999984741211,82.25,83.06999969482422,3808700.0,0.009616485141068942,2.2456130957958,-15.333926754832147,62.15306786375659,53.23598413967742,-2.551950686464693,-2.078412872636605,-3.0637142211222113,-2.5850852482579683,8.654696581581332,1.8499984741210938,0.7041875948206666,2.0819976806640597,-0.008075850183345779,4.172071211511465,1.036960915240357,3.1270344460877624,-6.594865026855459,97.39951013105257,27.0562419551311,1.0450367654237047,11,-3.4300003051757812,-3.80999755859375,-3.4474964141845703,-2.5499954223632812,0.5,3,0.024883962619871802,5.500054495912806,83.19000244140625,1.605263289982884,83.27999877929688,1.2916838859395365,81.76000213623047,0.024883962619871802
9252,2016-11-18,83.2699966430664,83.87000274658203,82.55999755859375,83.52999877929688,5013300.0,-0.008572463853028789,1.7872152196673945,-0.28261158011709486,52.45898677710069,52.167113228707876,-1.535682291591698,-1.2906967170008272,-2.3807520621788285,-1.8827414496540342,8.963227411665903,1.4300003051757812,0.5067670136335067,1.2769966125488281,-0.8919820714998821,3.4459752965975383,0.19250727052447303,2.361485954573183,-5.4725718679199105,74.9999425497347,6.4520764783244715,1.0844893420243586,11,-2.7099990844726562,-3.089996337890625,-2.777498245239258,-1.8799972534179688,0.31999969482421875,4,0.03350547649817459,2.2456130957958,83.98999786376953,5.500054495912806,83.19000244140625,1.605263289982884,83.27999877929688,0.03350547649817459
9253,2016-11-21,84.41999816894531,84.51000213623047,83.04000091552734,83.1500015258789,3110700.0,0.013810514858170864,1.0275814895688091,-4.884562340444262,58.263070170529296,51.96332846144288,-2.480986645686343,-2.4638472061641608,-3.5761478947345466,-3.045169735812422,8.458920804456033,1.470001220703125,0.503836395304333,2.3614982604980526,-0.018375708510461664,4.741372229506567,1.1715612759937954,3.5514352450023097,-6.244418971860341,97.13363105795911,29.519961322074252,1.1899369845042564,11,-2.539997100830078,-4.034996032714844,-4.137500762939453,-3.029998779296875,-0.9399948120117188,0,0.022032701382310504,1.7872152196673945,83.2699966430664,2.2456130957958,83.98999786376953,5.500054495912806,83.19000244140625,0.022032701382310504
9254,2016-11-22,83.91999816894531,84.72000122070312,83.7699966430664,84.47000122070312,3500300.0,-0.005922767245260752,-1.235288837827164,-0.4330744138266621,58.41081504287747,52.65752170825296,-1.5428101138166994,-1.947943848352054,-3.085734131350762,-2.557277044011201,7.964803149718826,0.9500045776367188,0.5437268559869892,1.7879981994628906,-0.7295992842277883,4.3055956831535696,0.5291994576175512,3.04679694130823,-5.237665136728708,67.61122848635358,0.884639443052265,1.258798741845336,11,-1.6499977111816406,-3.4299964904785156,-3.9099998474121094,-2.529998779296875,-1.1599960327148438,1,0.022998097560611885,1.0275814895688091,84.41999816894531,1.7872152196673945,83.2699966430664,2.2456130957958,83.98999786376953,0.022998097560611885
9255,2016-11-23,84.05000305175781,84.1500015258789,83.61000061035156,83.93000030517578,2788000.0,0.0015491525935305006,2.375008940705243,-0.21818560133166875,65.12490754385668,54.65840201909737,-1.4296739301270094,-2.0449674724517735,-3.18307017854022,-2.7061010525491724,7.857013055482967,0.5400009155273438,0.4518455878948089,1.830503082275385,-0.8293068422718903,4.49031300682266,0.5005981200017402,3.1604080445490297,-4.763903200692553,72.87458146459592,2.8696083613489094,1.3299049622736387,11,-1.7550010681152344,-3.5600013732910156,-4.222503662109375,-2.660003662109375,-1.0900039672851562,2,0.0026174132459355626,-1.235288837827164,83.91999816894531,1.0275814895688091,84.41999816894531,1.7872152196673945,83.2699966430664,0.0026174132459355626
9256,2016-11-25,84.43000030517578,84.52999877929688,84.0,84.16000366210938,1586900.0,0.0045210855398061245,1.255344707238284,2.2499205289592474,68.95912599426802,57.82660570924472,-1.39866402287943,-2.3675691391588174,-3.5388493022615535,-3.071443641028452,7.815557267140301,0.529998779296875,0.5139201350652058,2.0970005035400447,-0.7399520738590581,4.933953080939148,0.6785242148404933,3.515476792239596,-4.600510317146728,86.57405445117902,8.718171957260921,1.4184762886995526,11,-1.6800003051757812,-3.5600013732910156,-5.434999465942383,-3.759998321533203,-1.4499969482421875,4,-0.0017766377512343778,2.375008940705243,84.05000305175781,-1.235288837827164,83.91999816894531,1.0275814895688091,84.41999816894531,-0.0017766377512343778
9257,2016-11-28,85.3499984741211,85.56999969482422,84.05000305175781,84.0999984741211,3956800.0,0.010896579007698026,-1.2518621500344738,4.629687190935036,68.43101920257641,60.2284488243322,-1.8378305263715333,-3.1124179257985247,-4.426340851876432,-3.9545230686247805,8.021964181408089,1.5199966430664062,0.659200258901592,2.8044986724853516,-0.2702983123947149,5.879295657365418,1.2671001800453183,4.341897164925385,-5.031457362824639,91.30429538134929,9.786313670321363,1.5373984924400312,11,-1.8799972534179688,-4.055000305175781,-6.217496871948242,-4.679996490478516,-2.3199996948242188,0,-0.010076164331887183,1.255344707238284,84.43000030517578,2.375008940705243,84.05000305175781,-1.235288837827164,83.91999816894531,-0.010076164331887183
9258,2016-11-29,85.52999877929688,86.26000213623047,84.66000366210938,85.33000183105469,3686500.0,0.0021089667064300155,-1.0779291553133514,0.15999755859375,78.93620198753973,62.997318832519895,-1.5944965377043872,-3.2379030790212653,-4.549150906191102,-4.116940475171248,8.866337641328686,1.5999984741210938,0.9613502583357842,2.844499206542963,-0.5080954597781044,6.197093872864031,1.1682018733824293,4.520796539703497,-4.581282637977083,72.45271937375662,-11.73269434209243,1.6762973331605364,11,-1.2749977111816406,-3.8899993896484375,-6.317497253417969,-4.859996795654297,-2.4300003051757812,1,-0.022682128716174366,-1.2518621500344738,85.3499984741211,1.255344707238284,84.43000030517578,2.375008940705243,84.05000305175781,-0.022682128716174366
9259,2016-11-30,84.7300033569336,85.83999633789062,84.41000366210938,85.75,5951900.0,-0.009353389848953508,1.3833423403376037,-5.100061036087586,68.22861716764993,64.5517568611283,-0.6338430052838078,-2.3812108886557155,-3.6946017230288106,-3.307188670086333,9.692532729794491,1.42999267578125,1.3493096688916069,1.9310035705566406,-1.5410193955789708,5.403026536692252,0.194992087488842,3.6670150536244392,-3.0377071763263075,42.26423025211536,-40.322510212913365,1.7360114830678055,11,-0.4750022888183594,-3.0900039672851562,-4.930004119873047,-4.060001373291016,-2.1800003051757812,2,-0.014752743425894277,-1.0779291553133514,85.52999877929688,-1.2518621500344738,85.3499984741211,1.255344707238284,84.43000030517578,-0.014752743425894277
9260,2016-12-01,84.22000122070312,85.05000305175781,83.69999694824219,84.83000183105469,4463500.0,-0.006019144529972875,1.5714327234679493,0.5980417822922666,69.49943467799739,65.3680198404884,0.04205154967134206,-1.782226850822127,-3.1329131184512136,-2.7776826778429893,10.520464635504744,1.350006103515625,1.6179177055573462,1.3065013885498047,-2.1957643829005633,4.808767160000173,-0.4446314971753793,3.0576342742749887,-1.8882262063085875,20.312625728292776,-60.874302207568945,1.751132885725187,12,0.18999862670898438,-2.5800018310546875,-4.420001983642578,-3.549999237060547,-1.5500030517578125,3,-0.017335538628723723,1.3833423403376037,84.7300033569336,-1.0779291553133514,85.52999877929688,-1.2518621500344738,85.3499984741211,-0.017335538628723723
9261,2016-12-02,85.11000061035156,85.44000244140625,83.88999938964844,84.38999938964844,3928600.0,0.010567553749092795,1.246373286156568,-1.1803286889961728,71.82797251445484,67.52012936686108,-0.7513839510201592,-2.4571817129816225,-4.017846616480654,-3.651586760152739,11.13507705967806,1.5500030517578125,1.7097472247775443,1.9800006866455107,-1.5022310363232094,5.462232409614231,0.23888482516115062,3.7211165481298707,-2.228273798899991,55.0781564320732,-25.619745851309062,1.7411158614843627,12,-0.45999908447265625,-3.470001220703125,-5.310001373291016,-4.439998626708984,-0.6800003051757812,4,-0.025261444136535638,1.5714327234679493,84.22000122070312,1.3833423403376037,84.7300033569336,-1.0779291553133514,85.52999877929688,-0.025261444136535638
9262,2016-12-05,85.0,85.2699966430664,84.62000274658203,85.11000061035156,2800200.0,-0.0012924522331420052,2.023278921220724,-0.15277836646462933,68.62070023896696,68.67097715224304,-0.4136778241102803,-2.0880059682652075,-3.893315556465666,-3.558061090947888,11.436497364006827,0.649993896484375,1.8151764593848867,1.6375000000000028,-1.6802535499110007,4.955253549911006,-0.021376774955498945,3.2963767749555046,-1.645314643079388,50.78126629811203,-27.58032562416787,1.658876774955499,12,-0.06499862670898438,-3.3600006103515625,-5.200000762939453,-4.329998016357422,-1.0800018310546875,0,-0.02376466638901653,1.246373286156568,85.11000061035156,1.5714327234679493,84.22000122070312,1.3833423403376037,84.7300033569336,-0.02376466638901653
9263,2016-12-06,84.70999908447266,85.0,84.29000091552734,84.81999969482422,2911400.0,-0.003411775476792278,2.021264852931628,1.0,59.57163006698962,68.79995659936662,-0.087405875455147,-1.62454251405822,-3.547688400405491,-3.2661104893232675,12.017856415514663,0.7099990844726562,1.7457310233701975,1.1844989776611357,-2.0570820562922307,4.426080011614502,-0.43629153931554754,2.805289494637819,-0.9485693784486671,47.19637496702247,-27.460810260556705,1.6207905169766852,12,0.22500228881835938,-3.0699996948242188,-4.909999847412109,-4.039997100830078,-0.8899993896484375,1,-0.019832373076766108,2.023278921220724,85.0,1.246373286156568,85.11000061035156,1.5714327234679493,84.22000122070312,-0.019832373076766108
9264,2016-12-07,84.98999786376953,85.04000091552734,84.04000091552734,84.16000366210938,4858400.0,0.0033053805019838123,1.1505369287185083,-7.545359966708281,61.74932346358755,68.42489170155893,-0.22312784175737477,-1.6006916122211123,-3.777009462945955,-3.54682268623678,10.774382448872032,1.0,1.8905694891256672,1.2194976806640625,-1.647881202555908,4.086876563884033,-0.21419176094592274,2.6531871222740477,1.2700042724609375,74.13774959880035,1.9929394950295034,1.4336894416099863,12,-0.009998321533203125,-3.3499984741210938,-5.189998626708984,-4.319995880126953,-0.7699966430664062,2,-0.022237903719893204,2.021264852931628,84.70999908447266,2.023278921220724,85.0,1.246373286156568,85.11000061035156,-0.022237903719893204
9265,2016-12-08,84.27999877929688,85.22000122070312,83.80000305175781,85.06999969482422,3142800.0,-0.00835391342885683,1.6054917441852325,-0.9518149812940646,51.915461870663115,66.5311512433806,0.5843809823898596,-0.7113658297044481,-3.0135443715377193,-2.832571602277852,10.341515367397431,1.4199981689453125,1.8516538215120875,0.37249870300293253,-2.301466431079774,3.046463837085639,-0.9644838640384137,1.7094812700442787,1.935603332519534,29.268043059574428,-38.042985873500896,1.336982567041351,12,0.7000007629394531,-2.6399993896484375,-3.8924999237060547,-3.609996795654297,-0.15999603271484375,3,-0.020526764980969947,1.1505369287185083,84.98999786376953,2.021264852931628,84.70999908447266,2.023278921220724,85.0,-0.020526764980969947
9266,2016-12-09,86.38999938964844,86.68000030517578,84.5199966430664,84.7699966430664,3408100.0,0.02503560323816556,-1.0377366638716248,-2.0506340116082553,67.41073139164087,66.41778593105444,-1.361535651800338,-2.5155942556266098,-4.997713097104196,-4.930797688734515,10.241079393677749,2.4000015258789062,1.9045531164135667,2.2064994812011776,-0.2803425226559568,4.693341485058312,0.9630784792726104,3.4499204831297448,-2.589996337890625,89.93051416340165,22.61751655764803,1.243421001928565,12,-1.2000007629394531,-4.540000915527344,-5.822500228881836,-5.719997406005859,-2.9000015258789062,4,-0.043060553848653815,1.6054917441852325,84.27999877929688,1.1505369287185083,84.98999786376953,2.021264852931628,84.70999908447266,-0.043060553848653815
9267,2016-12-12,86.63999938964844,86.91000366210938,85.87999725341797,85.87999725341797,2206600.0,0.002893853475706365,-1.7105355619133664,0.4691363257463372,63.77172390291924,64.73284392165216,-1.574925813775792,-2.4509970507752428,-5.16183739640681,-5.154516416441012,10.179420539524319,1.0300064086914062,1.8850370141522035,2.176999664306635,-0.07216411808390433,4.426163446697174,1.0524177731113582,3.3015815555019117,-2.839996337890625,91.31819229995534,26.629852483698272,1.1245818911952725,12,-1.3349990844726562,-4.674999237060547,-6.072500228881836,-5.969997406005859,-4.9199981689453125,0,-0.025507838181456632,-1.0377366638716248,86.38999938964844,1.6054917441852325,84.27999877929688,1.1505369287185083,84.98999786376953,-0.025507838181456632
9268,2016-12-13,87.7300033569336,87.94000244140625,86.25,86.83000183105469,3547000.0,0.012580839969573931,1.5606103517036096,1.1842092054409477,72.02314749072346,65.15445840199367,-2.5926897718327666,-3.2367616658065117,-6.143791872591677,-6.206045501181848,10.735215144251917,1.69000244140625,1.822078626680252,2.968503570556635,0.6463414562911964,5.2906656848220734,1.8074225134239157,4.129584627689354,-3.8056002807617233,94.9275575982515,29.3445196572614,1.1610810571327226,12,-1.910003662109375,-5.250003814697266,-7.185003280639648,-7.060001373291016,-6.180000305175781,1,-0.043428759172470355,-1.7105355619133664,86.63999938964844,-1.0377366638716248,86.38999938964844,1.6054917441852325,84.27999877929688,-0.043428759172470355
9269,2016-12-14,85.73999786376953,88.0,85.5199966430664,87.7699966430664,5117300.0,-0.022683294392086495,-1.0080988917306053,-2.255550375111262,58.03993562563563,63.881180729509026,-0.4965696515864977,-1.10991568550358,-4.06211989030345,-4.192259097938958,11.878465017728113,2.4800033569335938,1.6544624610176015,0.8554981231689425,-1.3957756066919416,3.1067718530298265,-0.27013874176149955,1.9811349880993845,-1.5746588256835992,46.19038622929617,-17.70733060740804,1.1256368649304445,12,0.160003662109375,-3.229999542236328,-5.264997482299805,-5.069995880126953,-4.5099945068359375,2,-0.02239326121743035,1.5606103517036096,87.7300033569336,-1.7105355619133664,86.63999938964844,-1.0377366638716248,86.38999938964844,-0.02239326121743035
9270,2016-12-15,85.72000122070312,86.30000305175781,85.0199966430664,85.62999725341797,3461600.0,-0.00023322420765836682,1.047997753919959,-0.04433695635833371,56.35468335762462,62.16192637875011,-0.26979355644017744,-0.938791859624132,-3.957503532853025,-4.144524314217762,12.941401740685532,1.2800064086914062,1.3683100204260938,0.7090015411376953,-1.4225067272874838,2.8405098095628745,-0.35675259307490137,1.774755675350292,-1.2478893056640743,34.482856898566425,-25.44984903407628,1.065754134212593,12,0.18000030517578125,-2.095001220703125,-5.865001678466797,-5.049999237060547,-3.69000244140625,3,-0.017498833161912253,-1.0080988917306053,85.73999786376953,1.5606103517036096,87.7300033569336,-1.7105355619133664,86.63999938964844,-0.017498833161912253
9271,2016-12-16,86.08000183105469,87.19000244140625,85.83999633789062,86.22000122070312,7155100.0,0.004199727079152282,-3.354785519159304,-1.5554802068322455,53.806063894362765,60.51585567379408,-0.5338719154619298,-1.1954792210118796,-4.22018658115779,-4.452217467866717,13.857578300648104,1.470001220703125,1.2850004242245063,0.9645019531249943,-1.1611667679132012,3.09017067416319,-0.09833240739409632,2.027336313644085,-1.3256588692187563,35.570603822373556,-19.551359899674082,1.0628343605190969,12,-0.18000030517578125,-2.170001983642578,-6.225002288818359,-5.409999847412109,-4.810005187988281,4,-0.022769505608508878,1.047997753919959,85.72000122070312,-1.0080988917306053,85.73999786376953,1.5606103517036096,87.7300033569336,-0.022769505608508878
9272,2016-12-19,86.05999755859375,86.44000244140625,85.58999633789062,86.23999786376953,3048300.0,-0.00023239163609911628,1.931007721347487,1.2857220708446866,52.81017143874241,59.76458249287773,-0.38855530402612715,-1.007387244762782,-4.0875506069425,-4.371826741952717,14.753323894192993,0.850006103515625,1.2347049116496152,0.8049976348876982,-1.1716933322835672,2.7816886020589635,-0.18334784869793452,1.7933431184733308,-1.0460020337046956,34.89932026779657,-17.285601393074394,0.9883454835856316,12,-0.15999603271484375,-2.1249961853027344,-6.204998016357422,-5.389995574951172,-4.55999755859375,0,-0.029862883659442785,-3.354785519159304,86.08000183105469,1.047997753919959,85.72000122070312,-1.0080988917306053,85.73999786376953,-0.029862883659442785
9273,2016-12-20,86.27999877929688,87.41999816894531,85.88999938964844,87.0,4141700.0,0.002556370287523313,-1.0399983723958333,4.0,58.75702269590487,59.43210462980188,-0.40502436551011556,-1.1393101761869389,-4.1826268866683876,-4.5261960710214595,15.54950362562622,1.529998779296875,1.082495361755278,0.9319988250732365,-1.0542763831622608,2.918274033308734,-0.06113877904451215,1.9251364291909852,-1.02712289639895,42.28190325016961,-10.696997022700799,0.9931376041177511,12,-0.37999725341796875,-1.8899993896484375,-6.442499160766602,-5.609996795654297,-4.799995422363281,1,-0.05285115464892587,1.931007721347487,86.05999755859375,-3.354785519159304,86.08000183105469,1.047997753919959,85.72000122070312,-0.05285115464892587
9274,2016-12-21,85.8499984741211,86.41999816894531,85.69999694824219,86.22000122070312,2166700.0,-0.00498377736740252,-1.1492387752080986,0.5138918323231467,59.29301619917477,60.2518328885254,0.1785750935484316,-0.5874229484543179,-3.5795090736812227,-4.032717286455863,16.226159751473606,0.720001220703125,0.9788416469686894,0.4054985046386719,-1.473285652587819,2.284282661865163,-0.5338935739745665,1.3448905832519102,-0.3773526618549994,34.583387639752935,-21.596985714714172,0.939392078613244,12,0.4099998474121094,-1.1649971008300781,-6.079999923706055,-5.179996490478516,-3.9099960327148438,2,-0.05008730924624871,-1.0399983723958333,86.27999877929688,1.931007721347487,86.05999755859375,-3.354785519159304,86.08000183105469,-0.05008730924624871
9275,2016-12-22,84.2699966430664,85.8499984741211,83.9000015258789,85.5,3983100.0,-0.01840421501615952,1.0207219066367816,3.3243087201270183,45.56023946262045,57.82400045196758,1.9634909670577372,1.0644818392498365,-1.8482725681383272,-2.392670680801359,16.570796821527516,1.9499969482421875,0.9731819067250314,-1.1855030059814453,-3.0322132315089902,0.6612072195460996,-2.108858118745218,-0.26214789321767284,3.7300033569335938,10.511234944394232,-43.91625701741843,0.9233551127637722,12,1.6800041198730469,0.8550033569335938,-4.274997711181641,-3.599994659423828,-3.2299957275390625,3,-0.03607444413471372,-1.1492387752080986,85.8499984741211,-1.0399983723958333,86.27999877929688,1.931007721347487,86.05999755859375,-0.03607444413471372
9276,2016-12-23,84.27999877929688,84.7699966430664,83.75,84.33000183105469,2181000.0,0.00011869154656363179,1.1935584432631094,0.0406527766578381,46.153846153846146,55.86645847984833,1.8134087907875482,1.0990127249144166,-1.7005816839363774,-2.3523389651203104,16.691899588510797,1.0199966430664062,0.9259228054835091,-1.1680007934570256,-3.0333714770189317,0.6973698901048806,-2.1006861352379786,-0.23531545167607248,3.6380012512207003,14.441390837238115,-38.77648691040467,0.9326853417809496,12,1.595001220703125,0.845001220703125,-4.279998779296875,-3.609996795654297,-3.69000244140625,4,-0.02669672558838132,1.0207219066367816,84.2699966430664,-1.1492387752080986,85.8499984741211,-1.0399983723958333,86.27999877929688,-0.02669672558838132
9277,2016-12-27,84.48999786376953,85.29000091552734,84.20999908447266,84.45999908447266,2765600.0,0.0024916835253234737,-3.075487994472275,-0.5999389685688129,48.81465038845727,53.28773657959654,1.4151809100319355,0.8656641209778115,-1.7507424427892886,-2.514263851224598,16.393056536874017,1.0800018310546875,1.0368273065061402,-0.915001678466794,-2.828902077089637,0.9988987201560491,-1.8719518777782156,0.041948520844627524,3.261282165527348,20.16343959054869,-32.41920881913629,0.9569501993114196,12,1.3850021362304688,0.7900009155273438,-4.119998931884766,-3.819995880126953,-4.019996643066406,1,-0.038111034467002924,1.1935584432631094,84.27999877929688,1.0207219066367816,84.2699966430664,-1.1492387752080986,85.8499984741211,-0.038111034467002924
9278,2016-12-28,83.58999633789062,84.83999633789062,83.41999816894531,84.51000213623047,4003200.0,-0.010652166512420291,-1.2539615261185217,-30.668107833163784,42.92929721065185,51.60877675570946,1.8619702937651965,1.7000351760482886,-0.6883939388762315,-1.581791199191727,15.55614796407655,1.4199981689453125,0.7899183961647509,-1.7180030822753878,-3.7949315504537964,0.3589253859030208,-2.756467316364592,-0.6795388481861835,4.001232490234372,5.666605631510416,-42.3640461266825,1.0384642340892012,12,1.8300018310546875,1.9300041198730469,-3.2199974060058594,-2.919994354248047,-2.7899932861328125,2,-0.02500294807338388,-3.075487994472275,84.48999786376953,1.1935584432631094,84.27999877929688,1.0207219066367816,84.2699966430664,-0.02500294807338388
9279,2016-12-29,83.4800033569336,83.87999725341797,83.16000366210938,83.47000122070312,3697300.0,-0.0013158629713585501,-1.2857039055404178,-0.010871818686923135,45.698954281931236,50.42480685841019,1.8077768165801018,1.8040756204596562,-0.41624150957278516,-1.4412337331213934,14.795988500708946,0.7199935913085938,0.5576275531279578,-1.765496063232419,-3.9859330283955074,0.4549409019306694,-2.8757145458139632,-0.6552775806508748,3.860951631640617,11.89592237856051,-36.91734441221844,1.1102184825815444,12,1.80999755859375,2.0999984741210938,-2.347501754760742,-3.095001220703125,-2.0500030517578125,3,-0.02395783324838463,-1.2539615261185217,83.58999633789062,-3.075487994472275,84.48999786376953,1.1935584432631094,84.27999877929688,-0.02395783324838463
9280,2016-12-30,82.76000213623047,83.62000274658203,82.41999816894531,83.45999908447266,3343200.0,-0.00862483459211938,1.352940296497973,-69.98474446987032,27.054411683856088,47.45240105724279,2.3062762052980332,2.5392793159600444,0.48991023711033677,-0.6986959953665064,14.65957307668235,1.2000045776367188,0.09715268387645892,-2.412497329711911,-4.8593465099849595,0.0343518505611371,-3.6359219198484283,-1.1890727395753942,4.2464767462265485,11.846816791031882,-30.45319904714472,1.223424590136521,12,2.1599960327148438,2.4499969482421875,-1.3800010681152344,-2.270000457763672,-1.2300033569335938,4,-0.009908164253964458,-1.2857039055404178,83.4800033569336,-1.2539615261185217,83.58999633789062,-3.075487994472275,84.48999786376953,-0.009908164253964458
9281,2017-01-03,82.95999908447266,83.37999725341797,82.30000305175781,83.0999984741211,4942700.0,0.0024165894523899834,2.0857111716621253,0.2,26.59035338813679,44.53908794050883,1.8072121467643854,2.287217790456225,0.3584323184921345,-0.9004717780759961,14.334750984154871,1.0799942016601562,-0.1074487640801749,-2.1050003051757784,-4.7447257027862975,0.5347250924347406,-3.424863003981031,-0.785137606370526,3.5878317266331976,22.073461680764474,-13.4466814192781,1.3198626988052569,1,1.9000015258789062,2.19000244140625,-1.5674972534179688,-2.4699974060058594,-0.5800018310546875,1,-0.02314366188686079,1.352940296497973,82.76000213623047,-1.2857039055404178,83.4800033569336,-1.2539615261185217,83.58999633789062,-0.02314366188686079
9282,2017-01-04,82.9800033569336,83.5,82.77999877929688,83.30000305175781,4125500.0,0.00024113154148630578,1.0000211929512244,2.285722070844687,15.022135328883792,39.67965601083982,1.4576529123912962,2.2220466014457543,0.39086128602225756,-0.9287032096642491,13.960888112373219,0.720001220703125,-0.30317002885324484,-1.9839962005615206,-4.783908888829302,0.8159164877062608,-3.3839525446954184,-0.5840398564276228,3.0580881230504957,26.771736322622115,-1.1828026828214213,1.3999563441338911,1,1.3799972534179688,2.1699981689453125,-1.170003890991211,-2.490001678466797,0.32999420166015625,2,-0.02880220441499015,2.0857111716621253,82.95999908447266,1.352940296497973,82.76000213623047,-1.2857039055404178,83.4800033569336,-0.02880220441499015
9283,2017-01-05,83.02999877929688,83.37000274658203,80.30999755859375,82.0,7401400.0,0.0006024996425733065,2.5789393844753583,-3.2187492549412298,22.06185631879238,35.542860468575114,1.0037147062014498,2.1499663558594335,0.3453146866427801,-0.9932650615870955,14.315896896458414,3.0600051879882812,-0.5100019937271298,-1.8500007629394588,-4.779789699567374,1.0797881736884563,-3.3148952312534163,-0.3851062946255013,2.55952208930006,76.19051689686638,48.45482353706744,1.4648944683139544,1,0.049999237060546875,1.125,-0.6474990844726562,-2.1149978637695312,0.40000152587890625,3,-0.030832200364093842,1.0000211929512244,82.9800033569336,2.0857111716621253,82.95999908447266,1.352940296497973,82.76000213623047,-0.030832200364093842
9284,2017-01-06,83.0999984741211,83.69000244140625,82.44999694824219,83.08000183105469,3949700.0,0.0008430651072304229,1.0666679382275712,0.019414239578086575,23.26528642139469,33.06564346399447,0.5616702382319971,2.0354724092134973,0.3019460884487728,-1.082202510178064,14.79695723433038,1.2400054931640625,-0.723843654376779,-1.6855010986328125,-4.720389444788381,1.3493872475227562,-3.202945271710604,-0.16805692555502105,1.7503891310753943,82.54428653978114,53.36272154343596,1.5174441730777863,1,-0.2999992370605469,1.0550003051757812,-0.1524982452392578,-1.839996337890625,0.69000244140625,4,-0.02767744241390746,2.5789393844753583,83.02999877929688,1.0000211929512244,82.9800033569336,2.0857111716621253,82.95999908447266,-0.02767744241390746
9285,2017-01-09,82.55000305175781,82.91000366210938,81.94999694824219,82.80999755859375,3293000.0,-0.006618476924937111,3.1738813148903704,-13.001907668828691,15.324152072378865,29.640121899386997,0.9409809009541732,2.581574189683977,0.8775661795043277,-0.5416019464652777,15.57937348725806,1.1500015258789062,-1.0582988398720374,-2.1489967346191463,-5.339191215807801,1.0411977465695088,-3.744093975213474,-0.5538994940248188,1.6647299469142922,66.27225613059338,36.33329869864469,1.5950972405943276,1,0.24999618530273438,1.6049957275390625,0.39749717712402344,-1.2900009155273438,1.6999969482421875,0,-0.013567567597542074,1.0666679382275712,83.0999984741211,2.5789393844753583,83.02999877929688,1.0000211929512244,82.9800033569336,-0.013567567597542074
9286,2017-01-10,82.66999816894531,83.4000015258789,82.0,82.41000366210938,3037900.0,0.0014536052422948753,-1.5925910227609885,-1.0,17.34096568675011,26.143045821419534,0.6354103296985869,2.285790090120969,0.7896316991905792,-0.6659186310404266,15.38973724776963,1.4000015258789062,-1.3941728553937054,-1.8430015563964872,-5.051799212291073,1.3657960994980982,-3.44740038434378,-0.2386027284491945,1.0200042724609375,69.82240239806421,38.8374341163766,1.6043988279472938,1,-0.095001220703125,1.4850006103515625,0.35500144958496094,-1.4099960327148438,2.9800033569335938,1,-0.013789759464113205,3.1738813148903704,82.55000305175781,1.0666679382275712,83.0999984741211,2.5789393844753583,83.02999877929688,-0.013789759464113205
9287,2017-01-11,84.43000030517578,85.26000213623047,83.01000213623047,83.01000213623047,6573500.0,0.02128949044650641,-2.1690181708771665,5.461646810258818,36.255559095036574,25.401519364128948,-1.2672637953679953,0.37073918979635323,-0.8830250370779709,-2.422127688800714,14.614154574071126,2.5900039672851562,-1.4342585468740765,0.027500534057622872,-3.0211013169164715,3.0761023850317173,-1.4968003914294172,1.551801459544663,-4.120002746582031,83.23230174766918,51.459006361948184,1.5243009254870452,1,-1.6450004577636719,-0.27500152587890625,-1.2849998474121094,-3.1699981689453125,1.4300003051757812,2,-0.024280505085253923,-1.5925910227609885,82.66999816894531,3.1738813148903704,82.55000305175781,1.0666679382275712,83.0999984741211,-0.024280505085253923
9288,2017-01-12,83.91999816894531,84.2699966430664,83.3499984741211,84.1500015258789,3242300.0,-0.006040532208776983,2.914939207506128,-0.1619744038856234,35.82963906524654,24.30492878449731,-0.7884411323194342,0.6120502312281246,-0.3423508661367123,-1.9103014917997143,13.25844870278527,1.0800018310546875,-1.5009501705499844,-0.2920013427734318,-2.911004512853765,2.3270018273069013,-1.6015029278135984,1.0175002422667347,-3.5110005187988236,59.51655990909279,26.937993060959926,1.3095015850401672,1,-1.1349983215332031,0.2350006103515625,-0.6324977874755859,-2.6599960327148438,2.4900054931640625,3,-0.007268834886334563,-2.1690181708771665,84.43000030517578,-1.5925910227609885,82.66999816894531,3.1738813148903704,82.55000305175781,-0.007268834886334563
9289,2017-01-13,83.81999969482422,84.13999938964844,83.37000274658203,83.94000244140625,2934400.0,-0.0011915929016083071,1.9615446689261558,0.521743457060404,45.77862962560047,26.38539744469113,-0.709783643040538,0.5911401198005706,-0.20350558096706095,-1.811437021603865,12.430972193586133,0.7699966430664062,-1.6265049238853493,-0.2959999084472713,-2.818140138588859,2.2261403216943165,-1.5570700235180652,0.9650702066235226,-3.3139819549560485,56.4954627070709,20.252853064705143,1.2610701150707961,1,-1.0349998474121094,0.33499908447265625,-0.5324993133544922,-2.55999755859375,2.470001220703125,4,-0.0046528202227197335,2.914939207506128,83.91999816894531,-2.1690181708771665,84.43000030517578,-1.5925910227609885,82.66999816894531,-0.0046528202227197335
9290,2017-01-17,84.22000122070312,84.55000305175781,83.5,83.52999877929688,3332100.0,0.004772148977991497,-1.8000081380208333,-5.749888740542946,49.47554452936391,28.928196460383035,-0.9844280037902422,0.07694551231276137,-0.5421252471982285,-2.2045098913949346,11.902312816697075,1.0500030517578125,-1.6077480687877141,0.17900161743163778,-2.2289306256732004,2.586933860536476,-1.0249645041207742,1.3829677389840498,-3.6189037929077017,68.09815233035724,27.895833576836566,1.203966121552417,1,-1.4350013732910156,-0.06500244140625,-0.9100017547607422,-2.9599990844726562,2.7699966430664062,1,-0.005105679161045651,1.9615446689261558,83.81999969482422,2.914939207506128,83.91999816894531,-2.1690181708771665,84.43000030517578,-0.005105679161045651
9291,2017-01-18,84.12000274658203,84.4000015258789,83.62999725341797,84.20999908447266,2938600.0,-0.0011873482862941875,2.276605415232777,-0.13042901371074744,46.70235219879453,32.44822055703978,-0.7851451513664358,0.023797002322965,-0.34356768500414603,-2.0835638643584673,10.856356801447786,0.7700042724609375,-1.6200694877822315,0.17700309753418253,-2.0329164345214252,2.3869226295897903,-0.9279566684936214,1.2819628635619864,-3.4257272246179014,49.33336046006944,6.323773637293492,1.1049597660278065,1,-1.3350028991699219,0.03499603271484375,-0.8100032806396484,-2.8600006103515625,3.4899978637695312,2,0.0015453786159469463,-1.8000081380208333,84.22000122070312,1.9615446689261558,83.81999969482422,2.914939207506128,83.91999816894531,0.0015453786159469463
9292,2017-01-19,83.48999786376953,84.08999633789062,83.33999633789062,84.08000183105469,2615700.0,-0.00748935879983792,1.4590446887546433,6.555866395388267,49.06368271938484,35.44842349043895,-0.08402597559158664,0.475785714590927,0.3935699649013742,-1.4154645761251743,9.979313453555696,0.7800064086914062,-1.412430039052964,-0.32450180053710653,-2.3028621611514097,1.6538585600771967,-1.3136819808442652,0.6646783797700522,-2.7044078095200774,12.396751535328313,-33.87675808416388,0.9891801803071526,1,0.11500167846679688,0.6650009155273438,0.030000686645507812,-2.0199966430664062,3.7300033569335938,3,0.02587140636455465,2.276605415232777,84.12000274658203,-1.8000081380208333,84.22000122070312,1.9615446689261558,83.81999969482422,0.02587140636455465
9293,2017-01-20,81.72000122070312,84.4800033569336,81.01000213623047,84.11000061035156,11067900.0,-0.021200104064615144,1.2172497172497172,4.050819184565451,37.42854246798103,37.022118606726316,1.654605139700891,1.9885991853848424,2.2168790409864414,0.3953348322671246,9.03351440511191,3.470001220703125,-1.2505507188296434,-1.8664985656738224,-3.6937559358820806,-0.03924119546556426,-2.7801272507779515,-0.9528698805696934,-0.8449229248140568,20.05646612571256,-29.3029446167389,0.9136286851041278,1,1.4150009155273438,2.43499755859375,1.914999008178711,-0.13499832153320312,4.659996032714844,4,0.050660784725974795,1.4590446887546433,83.48999786376953,2.276605415232777,84.12000274658203,-1.8000081380208333,84.22000122070312,0.050660784725974795
9294,2017-01-23,81.55000305175781,82.48999786376953,81.3499984741211,81.4000015258789,3704300.0,-0.0020802516691867945,-8.11971680551741,-0.06276216074723394,40.62014660290296,39.83278466567344,1.76748439509079,1.9182866645950867,2.483157028625527,0.5902330250563921,8.194965063397394,1.1399993896484375,-1.0219316550034847,-1.8214969635009766,-3.5357729174417756,-0.10722100956017755,-2.678634940471383,-0.96435898653057,-0.5872262790619232,15.25425920537937,-37.2453789466703,0.8571379769704003,1,1.5849990844726562,2.6049957275390625,2.599996566772461,0.5499992370605469,5.219993591308594,0,0.05959534553624768,1.2172497172497172,81.72000122070312,1.4590446887546433,83.48999786376953,2.276605415232777,84.12000274658203,0.05959534553624768
9295,2017-01-24,81.2300033569336,81.80999755859375,80.62000274658203,81.72000122070312,4245800.0,-0.003923969133650673,2.552273477800426,-3.2666191953613755,36.83411098285765,41.998689698574275,2.1015517655979608,2.106881196813873,2.850958065857867,0.930810365023973,8.794119996250298,1.1899948120117188,-0.9271705991771029,-1.9894969940185518,-3.896583971207761,-0.08241001682934268,-2.9430404826131564,-1.0359535054239473,4.029998779296875,15.803122121682895,-38.87034139824008,0.9535434885946033,1,1.7099990844726562,2.6349945068359375,2.974996566772461,0.8999977111816406,5.5099945068359375,1,0.0622922239256789,-8.11971680551741,81.55000305175781,1.2172497172497172,81.72000122070312,1.4590446887546433,83.48999786376953,0.0622922239256789
9296,2017-01-25,82.02999877929688,82.31999969482422,81.33000183105469,81.41999816894531,5111500.0,0.009848521350516393,-1.5063450060842525,-1.2449046321525885,43.537369067353694,42.807779695498404,1.3423921690902887,1.1907278325299302,2.130644910842264,0.15321963323614796,9.383075524451046,1.089996337890625,-0.8227512280226819,-1.0770015716552734,-2.986136982508782,0.8321338391982351,-2.0315692770820277,-0.12243386622851915,3.1372033691406216,36.52838885397025,-20.77910610684105,0.9545677054267528,1,0.5550041198730469,1.8349990844726562,2.732501983642578,0.10000228881835938,3.8600006103515625,2,0.06046567302551864,2.552273477800426,81.2300033569336,-8.11971680551741,81.55000305175781,1.2172497172497172,81.72000122070312,0.06046567302551864
9297,2017-01-26,81.2699966430664,82.26000213623047,81.22000122070312,81.87000274658203,2535300.0,-0.009264929264173993,-1.9714441416893733,-0.9836155789579007,39.08185896204135,43.16913746180894,1.7958628555747254,1.7888415489526466,2.957338063300014,0.9181817788634703,9.707999545169557,1.0400009155273438,-0.634527523949572,-1.6760036468505888,-3.63646925695393,0.2844619632527525,-2.6562364519022594,-0.6957708417989181,3.8062615173339793,16.839217453521975,-36.50666900923399,0.980232805051668,1,1.3150062561035156,2.595001220703125,3.6350040435791016,0.8600044250488281,4.6100006103515625,3,0.07801161842211113,-1.5063450060842525,82.02999877929688,2.552273477800426,81.2300033569336,-8.11971680551741,81.55000305175781,0.07801161842211113
9298,2017-01-27,81.5,82.27999877929688,80.73999786376953,81.5999984741211,4612900.0,0.0028301140203530473,1.109591618111985,0.16666242815726565,40.26764159638244,42.55680545856249,1.325916968743286,1.469578770359064,2.775184511514695,0.6836685786177554,10.690867874745528,1.5400009155273438,-0.45144059989746665,-1.3415004730224638,-3.3787355644304142,0.6957346183854867,-2.360118018726439,-0.32288292731848856,3.4871330521240225,47.05879952999543,-2.4865432133634044,1.0186175457039737,1,1.0850028991699219,2.3649978637695312,3.417501449584961,0.6300010681152344,4.489997863769531,4,0.07018406405770716,-1.9714441416893733,81.2699966430664,-1.5063450060842525,82.02999877929688,2.552273477800426,81.2300033569336,0.07018406405770716
9299,2017-01-30,81.4800033569336,82.2300033569336,81.04000091552734,82.0,5047100.0,-0.00024535758363686266,1.4285680921129458,5.20004577706569,43.042910164562876,41.84206830691793,1.0941388132068681,1.4040439880589304,2.794783624466419,0.7082542895438309,11.901194162193027,1.19000244140625,-0.5003957077283872,-1.2614971160888615,-3.3621256359801777,0.8391314038024547,-2.3118113760345125,-0.21118285614321053,3.419787089079591,50.5883620109325,3.028372013349326,1.050314259945657,1,1.0699996948242188,1.8849945068359375,3.664997100830078,0.6499977111816406,3.6800003051757812,0,0.0601373796589002,1.109591618111985,81.5,-1.9714441416893733,81.2699966430664,-1.5063450060842525,82.02999877929688,0.0601373796589002
9300,2017-01-31,81.94000244140625,81.94000244140625,81.08999633789062,81.26000213623047,3424400.0,0.005645545723133694,1.5000168295392071,-1.3077013366198629,45.45457136667845,41.703425992238365,0.30922893325535483,0.9269900165993903,2.3426253380607136,0.23576650398339893,12.730700724318012,0.850006103515625,-0.50800953416271,-0.760498046875,-2.891397419955524,1.3704013262055241,-1.825947733415262,0.30495163966526206,2.8741922506183073,75.94956879484678,29.916552094116028,1.0654496865402607,1,0.6100006103515625,1.1399955749511719,3.5324974060058594,0.18999862670898438,3.3699951171875,1,0.058945497409693015,1.4285680921129458,81.4800033569336,1.109591618111985,81.5,-1.9714441416893733,81.2699966430664,0.058945497409693015
9301,2017-02-01,81.04000091552734,81.69000244140625,80.16000366210938,81.19999694824219,5080000.0,-0.010983664865307774,1.6841918580138264,-0.23528817780969158,26.359830855109564,39.18077578509667,0.8117507930395504,1.7663358532669236,3.214381036608586,1.0893378652158532,13.714340856848075,1.779998779296875,-0.6352699925000991,-1.5644996643066378,-3.8157719276550353,0.6867725990417597,-2.6901357959808365,-0.43886353263243905,3.690309937588367,41.50940001151609,0.17433095523607278,1.1256361316741959,2,1.2800025939941406,1.6850013732910156,4.497499465942383,1.0900001525878906,4.589996337890625,2,0.07033559827058267,1.5000168295392071,81.94000244140625,1.4285680921129458,81.4800033569336,1.109591618111985,81.5,0.07033559827058267
9302,2017-02-02,80.58999633789062,81.05000305175781,80.20999908447266,81.05000305175781,3667400.0,-0.005552869848876041,2.6521378578299664,2.875113251633208,26.582267614671622,37.97563413472896,0.9019827409231169,2.137707870798039,3.6535396691783717,1.517766665602693,14.841354054107676,0.8400039672851562,-0.84932171201595,-1.8950038909912053,-4.3101183873648665,0.520110605382456,-3.102561139178036,-0.6874466428043746,3.9575022275848255,20.282720101341624,-17.977865686322716,1.2075572481868289,2,0.7350044250488281,2.1350059509277344,4.910003662109375,1.5400047302246094,5.0200042724609375,3,0.06576502410468454,1.6841918580138264,81.04000091552734,1.5000168295392071,81.94000244140625,1.4285680921129458,81.4800033569336,0.06576502410468454
9303,2017-02-03,80.47000122070312,81.23999786376953,80.4000015258789,81.12999725341797,3167700.0,-0.0014889579679888687,-1.1000028610393202,1.4347530434205726,26.507715535828737,36.407586238387374,0.9230915207466808,2.1671939530307043,3.7239972092062885,1.6048905272022296,14.539288582937482,0.839996337890625,-1.0664626193653959,-1.8869991302490234,-4.447476629027975,0.6734783685299277,-3.167237879638492,-0.606760380859555,3.901997548637681,14.975729676137684,-20.111676255340903,1.2802387493894725,2,0.7700004577636719,2.240001678466797,5.1074981689453125,1.6599998474121094,4.930000305175781,4,0.0672299732900088,2.6521378578299664,80.58999633789062,1.6841918580138264,81.04000091552734,1.5000168295392071,81.94000244140625,0.0672299732900088
9304,2017-02-06,80.80000305175781,81.4000015258789,80.47000122070312,80.52999877929688,3418400.0,0.0041009298626653035,-3.7692397981141674,-0.4090998416313131,25.779041419197554,35.179245175758474,0.5313961035906232,1.745542225751251,3.3633900541210835,1.264679301070089,14.407192855668665,0.9300003051757812,-1.2706345335859055,-1.4419975280761719,-4.067736894019205,1.1837418378668616,-2.7548672110476815,-0.12912784510466224,3.403515913293731,35.95504654791092,4.834945412435022,1.312869682971515,2,0.4399986267089844,1.9099998474121094,4.66999626159668,1.3299980163574219,5.0,0,0.0642326066335317,-1.1000028610393202,80.47000122070312,2.6521378578299664,80.58999633789062,1.6841918580138264,81.04000091552734,0.0642326066335317
9305,2017-02-07,81.43000030517578,81.55000305175781,80.37000274658203,80.91000366210938,4174800.0,0.007796995416131436,2.105255232645686,1.9258830178016388,32.27929025487619,33.92834752992764,-0.07515108400730242,1.0828534190781482,2.7052859971629317,0.6483106333509596,13.957315564822967,1.1800003051757812,-1.2364713248531558,-0.7560001373290959,-3.401778021174451,1.889777746516259,-2.0788890792517805,0.5668888045935887,2.6117780477580794,83.00638276653038,51.95159780593896,1.3228889419226781,2,-0.20999908447265625,1.2800025939941406,4.005001068115234,0.7000007629394531,4.239997863769531,1,0.045806254979180006,-3.7692397981141674,80.80000305175781,-1.1000028610393202,80.47000122070312,2.6521378578299664,80.58999633789062,0.045806254979180006
9306,2017-02-08,81.52999877929688,81.66000366210938,80.72000122070312,81.31999969482422,2515300.0,0.001228029887588411,2.9999350702053404,0.40384700030811216,36.118966853151235,33.59913729560652,-0.283328260499772,0.9413326371022777,2.56551288763211,0.555954418044422,13.826153467379527,0.94000244140625,-1.221848740994261,-0.5990016937255831,-3.249990480577793,2.051987093126627,-1.924496087151681,0.7264926997005148,2.3565085860040114,91.03417431796059,55.23908085442296,1.3254943934261039,2,-0.30999755859375,1.1800041198730469,3.5349998474121094,0.6000022888183594,4.3800048828125,2,0.046363287573809364,2.105255232645686,81.43000030517578,-3.7692397981141674,80.80000305175781,-1.1000028610393202,80.47000122070312,0.046363287573809364
9307,2017-02-09,82.37999725341797,82.55000305175781,81.4000015258789,81.7300033569336,2950000.0,0.010425591645377708,1.323222515066044,3.0952225249772933,55.37456773954653,35.27768464484697,-1.0720525876366764,-0.07391095863509634,1.6551379394329473,-0.28281849679223114,14.651903774713482,1.1500015258789062,-1.1272706179614573,0.3534969329834041,-2.071810248154023,2.778804114120831,-0.8591566575853022,1.5661505235521105,1.3574499637552577,92.20156997518697,52.16779179654192,1.212653590568712,2,-1.024993896484375,0.3300056457519531,2.6250038146972656,-0.24999618530273438,2.25,3,0.0394513244520065,2.9999350702053404,81.52999877929688,2.105255232645686,81.43000030517578,-3.7692397981141674,80.80000305175781,0.0394513244520065
9308,2017-02-10,83.30999755859375,83.45999908447266,81.94999694824219,82.37999725341797,4401100.0,0.01128915193229374,1.4552813254020929,1.4307831353584675,62.75359466428422,37.46776070037157,-1.9202377643964894,-1.1088030557783242,0.6685201772387614,-1.1852137061792405,15.235402687439331,1.5100021362304688,-1.1146590423061298,1.3139972686767578,-1.0248495863929747,3.6528441237464904,0.14457384114189153,2.483420696211624,0.28435191637692014,95.14557593355258,49.83022432705708,1.169423427534864,2,-1.4999961853027344,-0.5999946594238281,1.4450035095214844,-0.7999992370605469,-0.09999847412109375,4,0.027607767604844513,1.323222515066044,82.37999725341797,2.9999350702053404,81.52999877929688,2.105255232645686,81.43000030517578,0.027607767604844513
9309,2017-02-13,83.43000030517578,83.62999725341797,82.66999816894531,83.4800033569336,3299800.0,0.0014404363233551098,4.485852552644199,-0.05376670467689935,66.4178951515745,39.797018898693345,-1.9383865817800512,-1.3275877808258372,0.5179172760288822,-1.2739189084246334,15.898717106989682,0.9599990844726562,-0.9862882204452461,1.4534999847412138,-0.8270931580015031,3.7340931274839306,0.31320341336984825,2.5937965561125793,-3.2699966430664062,93.8651139496459,42.96533364285328,1.1402965713713595,2,-1.5349998474121094,-0.7199974060058594,0.1874980926513672,-0.9200019836425781,-0.40000152587890625,0,0.023612623918220388,1.4552813254020929,83.30999755859375,1.323222515066044,82.37999725341797,2.9999350702053404,81.52999877929688,0.023612623918220388
9310,2017-02-14,83.79000091552734,83.87999725341797,83.05999755859375,83.33000183105469,5095900.0,0.0043150019062054845,1.5625320379090422,-9.199420201403722,64.05752025262306,43.985651053972624,-2.244389211063364,-1.8144842254573774,0.14731024932261505,-1.599252859660055,16.813397077921984,0.8199996948242188,-0.8656068746385728,1.8350006103515568,-0.36315614133681606,4.03315736203993,0.7359222345073704,2.9340789861957433,-3.5605973815917906,97.15201104814975,42.598809362121955,1.099078375844187,2,-1.7450027465820312,-1.0799980163574219,-0.3125019073486328,-1.2800025939941406,-0.80999755859375,1,0.02398856801847815,4.485852552644199,83.43000030517578,1.4552813254020929,83.30999755859375,1.323222515066044,82.37999725341797,0.02398856801847815
9311,2017-02-15,84.25,84.37999725341797,83.61000061035156,83.73999786376953,2736100.0,0.00548990427791507,1.0,1.1087025027781003,75.00003200249876,49.36540265262009,-2.4598438919261554,-2.3866074967036326,-0.34686043338400907,-2.050299264619298,17.92264648111778,0.7699966430664062,-0.7539024350731296,2.2884998321533203,0.06279188742291808,4.5142077768837225,1.1756458597881192,3.4013538045185214,-3.8745727172851474,95.63766980547577,34.81381289139866,1.1128539723651998,2,-1.875,-1.5399971008300781,-0.7725009918212891,-1.7400016784667969,-1.279998779296875,2,0.016854577672941407,1.5625320379090422,83.79000091552734,4.485852552644199,83.43000030517578,1.4552813254020929,83.30999755859375,0.016854577672941407
9312,2017-02-16,85.6500015258789,86.12000274658203,84.0,84.19999694824219,6373700.0,0.016617228793814887,-1.2918967515248492,2.84313432165991,79.10240620281785,55.20925717117443,-3.42698561908162,-3.8119294491887388,-1.7619237707825448,-3.42784721454359,19.442887762991834,2.1200027465820312,-0.6518223278530257,3.580501174926752,0.8829041318210642,6.27809821803244,2.2317026533739153,4.929299696479589,-5.034300044921864,88.72900318531353,25.083152926440135,1.3487985215528415,2,-2.404998779296875,-2.509998321533203,-2.285003662109375,-3.140003204345703,-2.0900039672851562,3,0.0030356349281781547,1.0,84.25,1.5625320379090422,83.79000091552734,4.485852552644199,83.43000030517578,0.0030356349281781547
9313,2017-02-17,85.86000061035156,86.0999984741211,85.37000274658203,85.54000091552734,4106600.0,0.0024518281463101754,-1.2121215624169142,0.22068874799400173,79.91801527338144,61.224698710528195,-3.120122646037103,-3.895596641404751,-1.9755059743580006,-3.5920685978874616,19.622914917843172,0.7299957275390625,-0.2912345390200244,3.583500289916998,0.4061245302764718,6.760876049557524,1.9948124100967277,5.172188169737268,-4.8039550281445145,92.46371619574568,26.04397455547182,1.5886878798202648,2,-2.6149978637695312,-2.7199974060058594,-2.3900012969970703,-3.3500022888183594,-2.1200027465820312,4,-0.014325685397040377,-1.2918967515248492,85.6500015258789,1.0,84.25,1.5625320379090422,83.79000091552734,-0.014325685397040377
9314,2017-02-21,86.41000366210938,88.0,85.88999938964844,88.0,3430700.0,0.006405812343908801,1.654094930999405,-4.968743294471068,80.1619366503165,66.54499275446601,-3.1186161978622096,-4.282392640087849,-2.531801516412571,-4.097261451086553,20.17198563991485,2.1399993896484375,0.1478211707093493,3.8905033111572322,0.23906593857782354,7.541940683736641,2.064784624867528,5.716221997446937,-4.948841506752331,67.81385522072723,2.492186960040641,1.8257186862897061,2,-2.0500030517578125,-2.3300018310546875,-2.940004348754883,-3.900005340576172,-2.6400070190429688,1,-0.037032802245325125,-1.2121215624169142,85.86000061035156,-1.2918967515248492,85.6500015258789,1.0,84.25,-0.037032802245325125
9315,2017-02-22,86.29000091552734,86.56999969482422,85.9000015258789,86.43000030517578,3047000.0,-0.001388759883071855,2.1904813805631242,0.0880501333947525,89.59273102203892,72.48652210656465,-2.4995813916026464,-3.9672750911208254,-2.396726545580165,-3.927741616955231,20.366270672638574,0.6699981689453125,0.6364152688089888,3.517500686645505,-0.445629892849567,7.480631266140577,1.535935396897969,5.499065976393041,-4.174954975706001,61.047851430120645,-6.984935247656594,1.981565289747535,2,-1.5900001525878906,-2.2099990844726562,-2.8200016021728516,-3.7800025939941406,-2.9800033569335938,2,-0.03777960483998388,1.654094930999405,86.41000366210938,-1.2121215624169142,85.86000061035156,-1.2918967515248492,85.6500015258789,-0.03777960483998388
9316,2017-02-23,86.98999786376953,87.81999969482422,86.30999755859375,86.47000122070312,3437200.0,0.008112144406249744,-2.5952262013968994,-3.714277929155313,96.51165756424828,77.05730986486483,-2.6190494067493546,-4.507743065413891,-3.1412285204572044,-4.550495883550795,21.17971076375862,1.529998779296875,1.1677101712593014,3.9694976806640625,-0.3981180076747961,8.337113369002921,1.785689836494626,6.153305524833499,-4.2864565179303185,74.74994659423828,0.6491274280692068,2.1838078441694315,2,-2.0149993896484375,-2.9099960327148438,-3.519998550415039,-4.479999542236328,-3.9399948120117188,3,-0.04609719054270789,2.1904813805631242,86.29000091552734,1.654094930999405,86.41000366210938,-1.2121215624169142,85.86000061035156,-0.04609719054270789
9317,2017-02-24,87.61000061035156,87.62999725341797,86.7300033569336,86.86000061035156,2890900.0,0.007127287755001266,1.2784849245745853,1.4423170033892336,98.37394759912003,81.01512685762437,-2.7034552306700306,-4.878540354721167,-3.807508885103772,-5.1113802179731636,21.9758060257326,0.899993896484375,1.6686343065062914,4.272500228881839,-0.46482716150474346,9.009827619268421,1.9038365336885477,6.64116392407513,-4.376813399096278,85.17111038265949,3.4430094508178684,2.368663695193289,2,-2.2750015258789062,-3.529998779296875,-4.14000129699707,-5.100002288818359,-4.660003662109375,4,-0.05296198330467994,-2.5952262013968994,86.98999786376953,2.1904813805631242,86.29000091552734,1.654094930999405,86.41000366210938,-0.05296198330467994
9318,2017-02-27,87.22000122070312,87.58000183105469,87.05000305175781,87.47000122070312,2032100.0,-0.004451539629396595,1.2553080968768262,-0.3333333333333333,93.14513482694406,83.98482015488766,-1.9003352122840198,-4.256261590416031,-3.504412546631144,-4.660097858390003,22.547032861230797,0.55999755859375,2.153789864819032,3.596500778198248,-1.3593521301604312,8.552353686556927,1.1185743240189083,6.074427232377587,-3.5101327305733747,63.03324390190988,-23.4733970601959,2.477926454179337,2,-1.69000244140625,-3.1399993896484375,-3.3400020599365234,-4.710002899169922,-4.720001220703125,0,-0.04196289395649089,1.2784849245745853,87.61000061035156,-2.5952262013968994,86.98999786376953,2.1904813805631242,86.29000091552734,-0.04196289395649089
9319,2017-02-28,86.37999725341797,87.12999725341797,85.58999633789062,87.12999725341797,3879900.0,-0.009630863970749082,3.1066691080729165,3.0,82.35288251145406,86.01763818364665,-0.6681287125918232,-3.1941036042582454,-2.6987106625965396,-3.760837955370903,22.62545379579209,1.6300048828125,2.4323328042953563,2.5114971160888615,-2.482509157489332,7.505503389667055,0.014493979299757598,5.008500252877965,-2.2411156123012006,35.42599669507443,-49.39502474166544,2.4970031367891,2,-0.5749969482421875,-2.2999954223632812,-2.734996795654297,-3.8699989318847656,-5.209999084472656,1,-0.03056262414437594,1.2553080968768262,87.22000122070312,1.2784849245745853,87.61000061035156,-2.5952262013968994,86.98999786376953,-0.03056262414437594
9320,2017-03-01,86.7699966430664,87.2300033569336,86.4000015258789,86.81999969482422,3390500.0,0.004514927090171872,-1.101288316303865,0.06667073567708333,82.99742580327141,86.90623749484361,-0.6604111550390286,-3.37683056970738,-3.1185428929615426,-4.093023202271439,22.72773697123488,0.850006103515625,2.6110522076333638,2.659996795654294,-2.4079334378990893,7.727927029207677,0.12603167887759525,5.193961912430993,-2.2450031660613092,52.91473223602505,-29.834816881654326,2.533965116776695,3,-0.7699966430664062,-2.6899948120117188,-3.1249961853027344,-4.259998321533203,-5.109992980957031,2,-0.034574162914177364,3.1066691080729165,86.37999725341797,1.2553080968768262,87.22000122070312,1.2784849245745853,87.61000061035156,-0.034574162914177364
9321,2017-03-02,86.73999786376953,87.02999877929688,86.31999969482422,86.5,3096800.0,-0.00034572756087891676,-1.3666696336609743,-4.799664327128471,80.6179371947443,87.07462982727988,-0.2682736840505413,-3.054513687271225,-3.1309463026393303,-4.0014446944556,22.275016788428704,0.7099990844726562,2.77757764844813,2.3449981689453097,-2.636358714719293,7.326355052609912,-0.1456802728869917,4.835676610777611,-1.8675037344649468,56.37259851825257,-24.141118616551708,2.4906784418322983,3,-0.054996490478515625,-2.6599960327148438,-3.3374977111816406,-4.229999542236328,-4.409996032714844,3,-0.03954346771558381,-1.101288316303865,86.7699966430664,3.1066691080729165,86.37999725341797,1.2553080968768262,87.22000122070312,-0.03954346771558381
9322,2017-03-03,85.88999938964844,86.91000366210938,85.23999786376953,86.66000366210938,3157600.0,-0.009799383157191977,1.6299215436556092,-3.2083796929141366,68.32385440011791,85.78638973025059,0.6921339103328421,-1.883670382387777,-2.33345641915065,-3.0874777268634546,21.447967370542525,1.6700057983398438,2.9472989003539,1.2299995422363281,-3.454096165253077,5.914095249725733,-1.1120483115083744,3.5720473959810306,-0.7047546732743086,27.777795891219366,-48.78307895202184,2.342047853744704,3,0.7299995422363281,-1.80999755859375,-2.664999008178711,-2.2649993896484375,-3.3799972534179688,4,-0.03306550655573648,-1.3666696336609743,86.73999786376953,-1.101288316303865,86.7699966430664,3.1066691080729165,86.37999725341797,-0.03306550655573648
9323,2017-03-06,85.87999725341797,86.44000244140625,85.36000061035156,85.58000183105469,2437500.0,-0.00011645286181793946,-1.9189322940830782,-0.3896022828607098,67.67672541917585,84.39914403790164,0.7881536443587578,-1.5258129706362666,-2.384254094635253,-3.0092434623290956,20.773057583126597,1.0800018310546875,3.0260646026877964,0.9494976043701229,-3.3225037055181446,5.22149891425839,-1.1865030505740037,3.0854982593142495,2.1200027465820312,32.16068457333016,-40.467614297001845,2.1360006549441306,3,0.6500015258789062,-1.7999954223632812,-2.654996871948242,-1.9699974060058594,-3.1999969482421875,0,-0.034117377723357656,1.6299215436556092,85.88999938964844,-1.3666696336609743,86.73999786376953,-1.101288316303865,86.7699966430664,-0.034117377723357656
9324,2017-03-07,85.98999786376953,86.31999969482422,85.36000061035156,85.45999908447266,2408000.0,0.001280864157773287,-1.6301498714491753,1.7666895551995117,66.46702346607093,81.82962097612742,0.6842678881096589,-1.2933677376220203,-2.541167544496858,-3.0246111715296706,20.23020376901551,0.9599990844726562,2.938981417651263,0.7999984741210966,-3.0224341814380438,4.622431129680237,-1.1112178536584736,2.7112148019006668,1.9572021484375028,37.68833817677144,-30.52268621729307,1.9112163277795717,3,0.5400009155273438,-1.9099960327148438,-2.7649974822998047,-2.0549964904785156,-3.4199981689453125,1,-0.04058609082998921,-1.9189322940830782,85.87999725341797,1.6299215436556092,85.88999938964844,-1.3666696336609743,86.73999786376953,-0.04058609082998921
9325,2017-03-08,85.16000366210938,85.98999786376953,85.12000274658203,85.98999786376953,2898400.0,-0.00965221795882687,1.0963884216235098,-1.5660304024874763,56.45392388789448,77.37876167875477,1.49425188750034,-0.1787687164408993,-1.7177620542448437,-2.1073625048176012,19.739208519677,0.8699951171875,2.8004933552580127,-0.21649589538574787,-3.6059491832729123,3.1729573925014165,-1.91122253932933,1.4782307485578343,2.735452362060556,2.094293121147847,-60.059543749315715,1.6947266439435809,3,1.214996337890625,-1.0800018310546875,-2.202503204345703,-1.0050048828125,-2.6800003051757812,2,-0.046853045110181846,-1.6301498714491753,85.98999786376953,-1.9189322940830782,85.87999725341797,1.6299215436556092,85.88999938964844,-0.046853045110181846
9326,2017-03-09,85.30999755859375,85.80999755859375,84.44999694824219,85.26000213623047,2521000.0,0.001761318577198523,1.590488646684832,-0.06023586943532894,47.06892900316621,71.67820405698212,1.2079137123889012,-0.03273288357829074,-1.873060012990308,-2.166747092168805,19.128973428816064,1.3600006103515625,2.612049187617444,-0.2555019378662138,-3.123264839933853,2.6122609642014254,-1.6893833889000405,1.178379513167613,2.4744403344726607,34.95927899317078,-22.84846232736458,1.4338814510338214,3,0.7050018310546875,-1.2299957275390625,-2.494997024536133,-1.154998779296875,-2.1800003051757812,3,-0.04278506624006684,1.0963884216235098,85.16000366210938,-1.6301498714491753,85.98999786376953,-1.9189322940830782,85.87999725341797,-0.04278506624006684
9327,2017-03-10,85.62999725341797,86.05999755859375,85.33999633789062,85.93000030517578,2601000.0,0.0037510222011720717,1.5714441416893732,-6.000610407446971,48.054115809381194,66.66809083280847,0.6453829118667329,-0.10199604632333603,-2.2015246378535664,-2.395113207748153,19.48259971798281,0.75,2.3824342773061034,-0.09800224304198935,-2.5428858251153486,2.34688133903137,-1.320444034078676,1.1244395479946974,1.9543741829589862,59.29633406687779,5.629760164451049,1.2224417910366818,3,0.21000289916992188,-1.5249977111816406,-3.107494354248047,-1.5499954223632812,-2.80999755859375,4,-0.03853784337510957,1.590488646684832,85.30999755859375,1.0963884216235098,85.16000366210938,-1.6301498714491753,85.98999786376953,-0.03853784337510957
9328,2017-03-13,85.61000061035156,85.76000213623047,85.06999969482422,85.41999816894531,2417500.0,-0.00023352380833585595,1.8163049232398094,-0.6333350287370937,42.56501306075448,62.24721644939741,0.46151740176210865,0.10450392182943347,-2.161385637905454,-2.2778789112211513,20.590976677393723,0.69000244140625,2.0136477054293493,-0.2329990386962919,-2.3995196244660946,1.9335215470735108,-1.3162593315811932,0.8502612541886094,1.7863083567373081,62.032190285795885,9.735653456760325,1.0832602928849007,3,0.22999954223632812,-1.4249992370605469,-3.5849990844726562,-1.529998779296875,-2.0999984741210938,0,-0.03621070496460499,1.5714441416893732,85.62999725341797,1.590488646684832,85.30999755859375,1.0963884216235098,85.16000366210938,-0.03621070496460499
9329,2017-03-14,85.4000015258789,85.5,84.62999725341797,85.44999694824219,3257300.0,-0.0024529737527798634,10.599918620619501,-0.2631304208159332,41.86470133703041,57.676913730926195,0.5787464595940435,0.4950387235657274,-1.9297231674534885,-1.9719938273942716,21.64089391494432,0.9800033569335938,1.521837750616271,-0.5414981842041016,-2.403881526721335,1.320885158313132,-1.4726898554627184,0.38969348705451523,1.8195287200791626,59.00647313601167,7.494009897764357,0.9311916712586135,3,0.339996337890625,-1.2150001525878906,-3.424999237060547,-1.3199996948242188,-1.2600021362304688,1,-0.03185013082088617,1.8163049232398094,85.61000061035156,1.5714441416893732,85.62999725341797,1.590488646684832,85.30999755859375,-0.03185013082088617
9330,2017-03-15,85.80000305175781,85.94999694824219,84.70999908447266,85.52999877929688,3921000.0,0.0046838585331605564,3.3509302636862537,-5.400579887074622,38.49132505264587,52.996179048470815,0.029817133155475517,0.267033384581822,-2.27975526004019,-2.2584394527420244,22.51794146205598,1.2399978637695312,1.0849229344150046,-0.24199676513671875,-1.8090462525336761,1.3250527222602386,-1.0255215088351974,0.5415279785617599,1.25335519633731,83.85127898931886,33.82089501642426,0.783524743698481,3,-0.12000274658203125,-1.6150016784667969,-3.825000762939453,-1.720001220703125,-1.7700042724609375,2,-0.03764572543179434,10.599918620619501,85.4000015258789,1.8163049232398094,85.61000061035156,1.5714441416893732,85.62999725341797,-0.03764572543179434
9331,2017-03-16,85.66999816894531,86.04000091552734,85.22000122070312,85.61000061035156,3356100.0,-0.0015152083704947916,1.049991416963894,0.22220966374682113,29.273445752963738,48.65724475434257,-0.008849715423579596,0.5363758081818588,-2.106708836402433,-2.0757955921401106,23.054649624153082,0.8199996948242188,0.7778145397426215,-0.44300155639648153,-1.779974696945061,0.8939715841520979,-1.1114881266707783,0.22548501387781528,1.2271584011586327,72.72732122945266,26.02079467334643,0.6684865702742915,3,-0.22499847412109375,-1.30999755859375,-3.704996109008789,-1.589996337890625,-1.3899993896484375,3,-0.03723584545573233,3.3509302636862537,85.80000305175781,10.599918620619501,85.4000015258789,1.8163049232398094,85.61000061035156,-0.03723584545573233
9332,2017-03-17,85.91000366210938,86.25,85.04000091552734,86.25,7253900.0,0.0028015115944179936,6.117718337671663,-5.6668362156663274,35.540861902869196,45.08659325253072,-0.2745958808811366,0.3339706035612551,-2.3006413767666345,-2.270014066506576,22.47572546110683,1.2099990844726562,0.41097557500306436,-0.215996170043951,-1.5389968751035923,1.1070045350156903,-0.8774965225737787,0.44550418248587675,0.8403233306828639,79.01260731761303,32.95145772477703,0.661500352529821,3,-0.5250053405761719,-1.2100028991699219,-3.9450016021728516,-1.8300018310546875,0.0099945068359375,4,-0.032359519150125804,1.049991416963894,85.66999816894531,3.3509302636862537,85.80000305175781,10.599918620619501,85.4000015258789,-0.032359519150125804
9333,2017-03-20,84.62999725341797,85.86000061035156,84.55000305175781,85.7699966430664,3579600.0,-0.014899387197395142,-1.0153997840274191,3.352975495915986,32.39437052137764,41.300742925342576,0.9045772132178911,1.5990896488737008,-0.9900976255786276,-0.9757883986329148,21.718375317708134,1.3600006103515625,0.047465796022379436,-1.434502410888669,-2.914594465509765,0.04558964373242702,-2.17454843819921,-0.6944563835781281,1.9823099367012702,4.705549721302205,-40.936946080317156,0.740046027310546,3,0.720001220703125,0.345001220703125,-2.597494125366211,-0.5499954223632812,1.2900009155273438,0,-0.021387186781701706,6.117718337671663,85.91000366210938,1.049991416963894,85.66999816894531,3.3509302636862537,85.80000305175781,-0.021387186781701706
9334,2017-03-21,83.20999908447266,84.91000366210938,82.7699966430664,84.76000213623047,5073000.0,-0.01677889891326878,1.3135134689299088,1.3596525277402256,20.33335367838542,37.28734623539713,2.1107277210337827,2.9165948043477954,0.44231035228756355,0.4608545427734754,20.393608858886925,2.1400070190429688,-0.19737522480652103,-2.694500350952154,-4.636961806840333,-0.7520388950639756,-3.6657310788962434,-1.7232696230080649,3.2725694911339644,12.643736119667375,-30.753725623880065,0.9712307279440892,3,1.2999992370605469,2.125,-0.9499969482421875,0.8700027465820312,2.6800003051757812,1,0.003605372612169644,-1.0153997840274191,84.62999725341797,6.117718337671663,85.91000366210938,1.049991416963894,85.66999816894531,0.003605372612169644
9335,2017-03-22,83.02999877929688,83.8499984741211,82.55000305175781,83.48999786376953,4488300.0,-0.002163205229614884,1.20338150195584,0.29677301857630856,19.837413300946665,34.26162226848385,2.1867754622830944,2.9933099911299905,0.6506154195195677,0.6590168832869949,19.050089355514658,1.2999954223632812,-0.45626179446605875,-2.711500549316412,-5.02872463023553,-0.3942764683972939,-3.870112589775971,-1.552888508856853,3.1555640417065263,12.972868201069765,-27.594316496877013,1.1586120404595592,3,1.3700027465820312,2.2450027465820312,-0.7274971008300781,1.0500030517578125,3.5100021362304688,2,0.013368669476945039,1.3135134689299088,83.20999908447266,-1.0153997840274191,84.62999725341797,6.117718337671663,85.91000366210938,0.013368669476945039
9336,2017-03-23,82.9800033569336,83.47000122070312,82.58999633789062,82.88999938964844,2500400.0,-0.0006021368553331685,-1.550701562344512,-0.1956611878659214,22.803767638523453,31.456028027277434,2.0914410831649093,2.874879862696929,0.7250498425208036,0.7293033956913746,17.07245241727601,0.8800048828125,-0.7296514324924033,-2.5609962463378935,-5.106099447956794,-0.01589304471899311,-3.8335478471473436,-1.2884446455284433,2.8420034871452486,11.621639455137062,-29.300777818140553,1.2725516008094475,3,1.4199981689453125,2.2949981689453125,-0.6025028228759766,1.0999984741210938,3.4799957275390625,3,0.012653595804844597,1.20338150195584,83.02999877929688,1.3135134689299088,83.20999908447266,-1.0153997840274191,84.62999725341797,0.012653595804844597
9337,2017-03-24,82.97000122070312,83.33999633789062,82.61000061035156,83.25,2110100.0,-0.00012053670554146301,2.173953426656936,-3.110960413664491,22.803767638523453,29.26033409147398,1.8823966249247093,2.6555952161384937,0.7031398229421058,0.7766697196655628,14.987941521499506,0.7299957275390625,-0.8779839554628808,-2.338998413085932,-4.935398826484345,0.2574020003124815,-3.6371986197851385,-1.0407982063867252,2.5248052441436073,12.688775792443435,-28.129856394731767,1.2982002066992033,3,1.4300003051757812,2.3050003051757812,-0.42749977111816406,1.1100006103515625,2.839996337890625,4,0.015788809682057314,-1.550701562344512,82.9800033569336,1.20338150195584,83.02999877929688,1.3135134689299088,83.20999908447266,0.015788809682057314
9338,2017-03-27,83.55999755859375,83.62000274658203,82.55000305175781,82.70999908447266,2410000.0,0.007110959734967448,1.2061648091488977,-3.035722070844687,29.159496380941405,27.848644651908533,1.0851407439896263,1.8733913294094293,0.1038705873417598,0.20182116767256275,12.680420225459677,1.0699996948242188,-0.9564206603609477,-1.5660018920898438,-4.110695094994512,0.9786913108148241,-2.8383484935421706,-0.29365529063751694,1.6403285649440846,42.79636634015453,1.5164316016024983,1.272346601452331,3,0.8400039672851562,1.7150039672851562,-0.3674945831298828,0.5200042724609375,2.2300033569335938,0,0.02824318668387571,2.173953426656936,82.97000122070312,-1.550701562344512,82.9800033569336,1.20338150195584,83.02999877929688,0.02824318668387571
9339,2017-03-28,83.73999786376953,84.0199966430664,83.0999984741211,83.29000091552734,3053000.0,0.0021541444523087705,-1.2168581671109477,0.5294091247722397,36.293381132420066,27.60442866077234,0.720694697857013,1.5657445202776046,-0.08027844041554033,0.04248032307614835,11.595305751612035,0.9199981689453125,-1.0723874501367163,-1.2540016174316406,-3.798695236922427,1.2906920020591457,-2.5263484271770267,0.01834519231374543,1.1952959525902997,80.95238095238095,33.281655253648275,1.2723468097453907,3,0.660003662109375,1.535003662109375,-0.5474948883056641,0.34000396728515625,2.3100051879882812,1,0.026032963467735648,1.2061648091488977,83.55999755859375,2.173953426656936,82.97000122070312,-1.550701562344512,82.9800033569336,0.026032963467735648
9340,2017-03-29,83.7699966430664,83.87000274658203,83.30999755859375,83.5999984741211,2016600.0,0.00035823716338856393,2.0269701843374985,0.37777627072666237,34.78261525123449,28.216558605024645,0.41622786194795935,1.3696944516650404,-0.12705810916069993,0.041987754052655646,10.395323237064462,0.5600051879882812,-1.1637329635028664,-1.07400283813476,-3.5300363845336307,1.3820307082641108,-2.302019611334188,0.15401393506466832,0.9267680968332286,82.9931231348125,32.321774322666286,1.228016773199432,3,0.6300048828125,1.4150047302246094,0.45000457763671875,0.31000518798828125,2.1200027465820312,2,0.025307423081501357,-1.2168581671109477,83.73999786376953,1.2061648091488977,83.55999755859375,2.173953426656936,82.97000122070312,0.025307423081501357
9341,2017-03-30,83.30999755859375,83.79000091552734,83.0999984741211,83.6500015258789,2437500.0,-0.005491215266877125,1.225804466867655,-2.0000448792747507,27.692330264461006,27.344499534090396,0.5657504482294939,1.6438310902921813,0.3136926136426297,0.5474799748322425,9.276403210757305,0.69000244140625,-1.2577934883395443,-1.36250190734863,-3.7388142046126376,1.0138103899153776,-2.5506580559806338,-0.17434575871662616,1.1720910124917054,51.700531983910736,2.032603111630536,1.188156148632003,3,0.8950042724609375,1.8750038146972656,1.0800037384033203,0.7700042724609375,2.529998779296875,3,0.038770897270304916,2.0269701843374985,83.7699966430664,-1.2168581671109477,83.73999786376953,1.2061648091488977,83.55999755859375,0.038770897270304916
9342,2017-03-31,83.05000305175781,83.69000244140625,83.02999877929688,83.11000061035156,3133200.0,-0.0031208079997010474,-12.199267622825754,0.17646134859194434,26.470621234390606,26.686305168869616,0.4217405708524353,1.7709484991528939,0.5713307881079572,0.858783496729842,9.122203413358951,0.660003662109375,-1.3856566415216776,-1.480496597290042,-3.8896674626103334,0.9286742680302496,-2.6850820299501947,-0.27591116462988907,1.238876967394873,34.01375373037499,-13.508128458124993,1.2045854326601464,3,0.6800003051757812,2.039997100830078,1.4774971008300781,1.029998779296875,2.9300003051757812,4,0.04105955337039169,1.225804466867655,83.30999755859375,2.0269701843374985,83.7699966430664,-1.2168581671109477,83.73999786376953,0.04105955337039169
9343,2017-04-03,82.94999694824219,83.75,82.80000305175781,83.36000061035156,3283600.0,-0.0012041673671377984,-1.6760799484203739,6.833672431332655,27.016883405022796,27.428919582940434,0.2887416317789189,1.7288294390395436,0.7248309092483822,0.9924741447179599,9.035339612061739,0.9499969482421875,-1.4784232771659447,-1.4340026855468722,-3.853967676185306,0.9859623050915616,-2.643985180866082,-0.2240201902276624,1.1649953741710135,12.29464626314045,-32.37932214048617,1.209982495319216,4,0.3350028991699219,2.1150054931640625,1.7575035095214844,1.1300048828125,2.6700057983398438,0,0.03447861019375442,-12.199267622825754,83.05000305175781,1.225804466867655,83.30999755859375,2.0269701843374985,83.7699966430664,0.03447861019375442
9344,2017-04-04,82.5,83.61000061035156,82.38999938964844,82.83999633789062,3273400.0,-0.005424918201298645,-3.35716621253406,0.8292519538518794,19.33085449141197,27.37263527076992,0.7011692994190639,2.006850819265651,1.2296761895793225,1.4955962312877773,9.074095171765657,1.220001220703125,-1.661142897692514,-1.7094997406005916,-4.145126329885898,0.7261268486847143,-2.9273130352432446,-0.49168644595793864,1.4584933953476593,7.43245681411641,-30.952150318385304,1.2178132946426505,4,0.7049980163574219,2.3100013732910156,2.3050003051757812,1.5800018310546875,3.0,1,0.039878798976088925,-1.6760799484203739,82.94999694824219,-12.199267622825754,83.05000305175781,1.225804466867655,83.30999755859375,0.039878798976088925
9345,2017-04-05,81.16999816894531,83.0999984741211,80.30000305175781,82.9800033569336,12117400.0,-0.01612123431581436,1.7317089509745178,5.323602010591509,15.805480640126902,26.595047826503635,1.944017886650954,3.185950144248295,2.6105185939496494,2.8483762030630686,9.857657303928749,2.7999954223632812,-1.7753155985804483,-2.840001296997073,-5.582164104520217,-0.09783848947392926,-4.211082700758638,-1.4689198932355083,2.600275945718437,24.928242112097514,-8.735825310999743,1.3710814037615715,4,0.9900016784667969,2.5950050354003906,3.772502899169922,2.910003662109375,4.0800018310546875,2,0.06012079577303142,-3.35716621253406,82.5,-1.6760799484203739,82.94999694824219,-12.199267622825754,83.05000305175781,0.06012079577303142
9346,2017-04-06,81.66000366210938,81.91000366210938,80.91999816894531,81.19999694824219,4696700.0,0.006036780882317849,1.0624970197886037,-0.25414662726931686,18.88727042007457,26.159881468898202,1.3936350653312672,2.5386327314236325,2.1523056139247387,2.3949274172485957,11.295740519408108,0.9900054931640625,-1.668852735926876,-2.1674961090087947,-5.028625167117838,0.6936329491002482,-3.598060638063316,-0.7369315799542733,1.9499969482421875,39.42034241637513,11.017814491573375,1.430564529054523,4,0.4999961853027344,2.0049972534179688,3.3799972534179688,2.4199981689453125,3.2999954223632812,3,0.051800092307634715,1.7317089509745178,81.16999816894531,-3.35716621253406,82.5,-1.6760799484203739,82.94999694824219,0.051800092307634715
9347,2017-04-07,82.33000183105469,82.94000244140625,81.66000366210938,81.80000305175781,5576100.0,0.008204728617422274,-2.1605003390852233,1.1521544432281818,31.511271767408715,26.421189845172343,0.6965561670401001,1.695668888987285,1.547041777031552,1.7628790015903775,12.167404737421677,1.279998779296875,-1.5214425903174629,-1.3324981689453068,-4.1359842312164545,1.470987893325841,-2.734241200080888,0.06924486219027415,0.8165991210937449,58.84059637592382,26.307018848656483,1.4017430311355759,4,-0.17000198364257812,1.2750015258789062,3.052499771118164,1.75,2.1800003051757812,4,0.04263323732263036,1.0624970197886037,81.66000366210938,1.7317089509745178,81.16999816894531,-3.35716621253406,82.5,0.04263323732263036
9348,2017-04-10,82.51000213623047,82.80999755859375,82.12000274658203,82.27999877929688,4073400.0,0.0021863269910420424,-1.5090929267988182,0.43396959751252373,42.97191216077508,27.163248848322898,0.39331171990249914,1.3402309300633561,1.427787274802057,1.6109237551112727,13.333472424960544,0.6899948120117188,-1.4117428605153748,-0.9974979400634822,-3.688135906013315,1.6931400258863505,-2.3428169230383986,0.3478210429114341,-2.2099990844726562,66.76739318839779,30.407651399595785,1.3453189829749186,4,-0.4249992370605469,0.8600006103515625,2.839998245239258,1.5699996948242188,-0.779998779296875,0,0.04205552212898844,-2.1605003390852233,82.33000183105469,1.0624970197886037,81.66000366210938,1.7317089509745178,81.16999816894531,0.04205552212898844
9349,2017-04-11,82.68000030517578,82.80999755859375,82.08000183105469,82.2699966430664,3464900.0,0.002060334075190351,1.1790976792912615,1.7825986001923906,46.478884049939595,28.462834270401245,0.0638555656662021,1.0076727852804481,1.3224073994450976,1.4459738824394321,14.515656950290168,0.7299957275390625,-1.2935797110456662,-0.6914997100830078,-3.251148286109668,1.8681488659436525,-1.971323998096338,0.5883245779303223,-2.3297973632812443,85.00004087182323,43.79493986573528,1.2798242880133326,4,-0.6349983215332031,0.6300010681152344,2.625,1.4000015258789062,-1.2300033569335938,1,0.03555881023892793,-1.5090929267988182,82.51000213623047,-2.1605003390852233,82.33000183105469,1.0624970197886037,81.66000366210938,0.03555881023892793
9350,2017-04-12,82.56999969482422,82.83000183105469,82.30999755859375,82.44000244140625,2984300.0,-0.0013304379528972232,-1.6666405837359886,0.31706363974692964,45.924415888559246,30.48862156196772,-0.015940568025342827,0.9099352364657989,1.4822509617243327,1.5618713770939792,15.797531194291786,0.5200042724609375,-1.25184168635613,-0.6400001525878878,-2.949895736314488,1.6698954311387126,-1.7949479444511809,0.5149476392754053,-2.170600860595698,81.68307108918819,35.21834062692877,1.154947791863299,4,-0.5449981689453125,0.7050018310546875,2.7350006103515625,1.5100021362304688,-1.9599990844726562,2,0.03548504682093934,1.1790976792912615,82.68000030517578,-1.5090929267988182,82.51000213623047,-2.1605003390852233,82.33000183105469,0.03548504682093934
9351,2017-04-13,82.4800033569336,83.18000030517578,82.3499984741211,82.81999969482422,2780800.0,-0.0010899399082384686,-1.7666446264177813,-2.6154117025647046,45.20549376882156,32.570274065793384,-0.06264842963054207,0.7891518088527221,1.6510863181092077,1.64452749542113,16.913960161262125,0.8300018310546875,-1.2946688695011233,-0.5704967498779325,-2.587095419644683,1.446101919888818,-1.5787960847613078,0.4378025850054428,-1.9833804028320259,53.94746748716302,3.0776914900887036,1.008299334883374,4,-0.4550018310546875,0.7949981689453125,2.74749755859375,1.5999984741210938,-1.1400070190429688,3,0.03358385706022826,-1.6666405837359886,82.56999969482422,1.1790976792912615,82.68000030517578,-1.5090929267988182,82.51000213623047,0.03358385706022826
9352,2017-04-17,83.12999725341797,83.16000366210938,82.5199966430664,82.62999725341797,1931600.0,0.007880624030427219,1.2856870385003134,-1.4706040750381473,45.84138208874611,34.661885030651526,-0.7823771581349632,-0.08410395813078253,1.1036171278284286,1.002394909384492,17.89951037543112,0.6800003051757812,-1.3252308932131882,0.21849746704101847,-1.2865691240884587,1.7235640581704956,-0.5340358285237272,0.9710307626057642,-2.4723716582519444,95.45426171633872,41.763700620880094,0.7525332955647409,4,-1.1749954223632812,0.1450042724609375,1.9175033569335938,0.9500045776367188,-1.8899993896484375,0,0.022013736214570256,-1.7666446264177813,82.4800033569336,-1.6666405837359886,82.56999969482422,1.1790976792912615,82.68000030517578,0.022013736214570256
9353,2017-04-18,82.81999969482422,83.05000305175781,82.5199966430664,82.5999984741211,2894300.0,-0.003729069756236547,-1.7894715708319948,0.44000244140625,41.32075200092129,37.105206976152566,-0.5506675042431368,0.08784428586255899,1.5185194243765636,1.3001687219273492,19.35990427391836,0.6100006103515625,-1.2861592699903213,-0.0010002136230440328,-1.2701611483941804,1.2681607211480923,-0.6355806810086051,0.633580253762517,-2.0110316170576112,67.27262638803154,16.32698968101731,0.6345804673855672,4,-1.0799980163574219,0.4550018310546875,2.1525001525878906,1.2600021362304688,-2.2399978637695312,1,0.020405728660149558,1.2856870385003134,83.12999725341797,-1.7666446264177813,82.4800033569336,-1.6666405837359886,82.56999969482422,0.020405728660149558
9354,2017-04-19,83.51000213623047,84.0,82.95999908447266,83.20999908447266,5163500.0,0.008331350446133534,-1.5999923706345724,1.3636426688861145,47.81883490273788,40.66224633866489,-1.209529463423351,-0.6097947874181671,0.9329639450313323,0.6098143414828314,19.047064545712068,1.1800003051757812,-1.1968233310890355,0.6740020751953182,-0.6213384524000247,1.969342602790661,0.026331811397653837,1.3216723389929825,-2.5587721248193134,71.00608544909531,23.118105852947068,0.6476702637976691,4,-1.0500030517578125,-0.2350006103515625,1.5024986267089844,0.5699996948242188,-2.7600021362304688,2,-0.021314797434601296,-1.7894715708319948,82.81999969482422,1.2856870385003134,83.12999725341797,-1.7666446264177813,82.4800033569336,-0.021314797434601296
9355,2017-04-20,84.13999938964844,84.66000366210938,83.48999786376953,83.7300033569336,4219700.0,0.007543973623545641,-1.6292057777206292,1.3666395402065001,56.77001008127248,44.87143963435355,-1.5353899505817878,-1.2146452805485808,0.3965779451504403,-0.01895082793178915,18.58317561842824,1.1700057983398438,-1.0883015242698946,1.2484992980957088,-0.17100634751588473,2.6680049437073023,0.538746475289912,1.9582521209015056,-2.9448677791501723,77.48904309111987,28.840614576727447,0.7097528228057988,4,-0.9799957275390625,-0.8649978637695312,0.8225002288818359,-0.05999755859375,-2.8899993896484375,3,-0.031970554562865794,-1.5999923706345724,83.51000213623047,-1.7894715708319948,82.81999969482422,1.2856870385003134,83.12999725341797,-0.031970554562865794
9356,2017-04-21,84.02999877929688,84.62000274658203,83.91999816894531,84.20999908447266,3698800.0,-0.00130735216483846,-2.5000095367067843,-0.4390293827574015,58.19395006442888,47.83618166735579,-1.1776989517100702,-1.0771757066970622,0.5976179106781103,0.08558725394092903,18.094217557089415,0.7000045776367188,-0.8880076105744905,1.0859989166259822,-0.42218606677893433,2.594183900030899,0.33190642492351685,1.8400914083284476,-2.488379963637499,70.5606160537621,19.23230040297493,0.7540924917024596,4,-0.6599960327148438,-0.7549972534179688,0.9025020599365234,0.0500030517578125,-3.8699951171875,4,-0.04069972889001072,-1.6292057777206292,84.13999938964844,-1.5999923706345724,83.51000213623047,-1.7894715708319948,82.81999969482422,-0.04069972889001072
9357,2017-04-24,84.27999877929688,84.86000061035156,84.16000366210938,84.76000213623047,5037600.0,0.0029751279737206815,1.0588136296828192,2.666680795151104,60.848320410220666,49.822449250627514,-1.2538597089006913,-1.2901485284722156,0.41603713824135014,-0.183166740989833,17.666027454511728,0.8300018310546875,-0.4869805783167749,1.2704990386962862,-0.35190117081975814,2.8928992482123306,0.45929893393825694,2.0816991434543155,-2.4265414789925046,75.21363898679205,18.16511150063269,0.811200104758024,4,-0.80999755859375,-1.0049972534179688,0.6225013732910156,-0.1999969482421875,-3.2600021362304688,0,-0.03488375040328606,-2.5000095367067843,84.02999877929688,-1.6292057777206292,84.13999938964844,-1.5999923706345724,83.51000213623047,-0.03488375040328606
9358,2017-04-25,85.91999816894531,86.12000274658203,84.36000061035156,84.44999694824219,7008700.0,0.019458939409136455,-1.1333438141565095,-3.0624811253278232,73.36066855247716,52.80931419535391,-2.6365435461385403,-2.892581382587508,-1.1650567078532958,-1.835448095027573,17.92836326978813,1.8400039672851562,-0.06722574759643862,2.7924983978271456,0.7205128411324608,4.86448395452183,1.7565056194798103,3.828491176174481,-3.705755671435284,93.67074854896809,29.09255482139241,1.0359927783473397,4,-1.7049980163574219,-2.7099952697753906,-0.8774986267089844,-1.839996337890625,-3.7399978637695312,1,-0.05446927845567984,1.0588136296828192,84.27999877929688,-2.5000095367067843,84.02999877929688,-1.6292057777206292,84.13999938964844,-0.05446927845567984
9359,2017-04-26,85.91999816894531,86.3499984741211,85.44999694824219,85.93000030517578,3477900.0,0.0,1.1176544506377288,-0.006804168656189665,89.64948033421642,57.66765468931582,-2.37877058725158,-2.867927423976255,-1.1088052986727348,-1.8350811024590286,18.70740027268108,0.9000015258789062,0.2098322846945564,2.6834983825683594,0.27397285509654523,5.0930239100401735,1.4787356188324452,3.8882611463042736,-3.1589492365652063,84.96502750316112,14.736405641761081,1.2047627637359086,4,-1.5699996948242188,-2.5949974060058594,-0.7574996948242188,-1.839996337890625,-2.8199996948242188,2,-0.06215079669101642,-1.1333438141565095,85.91999816894531,1.0588136296828192,84.27999877929688,-2.5000095367067843,84.02999877929688,-0.06215079669101642
9360,2017-04-27,85.88999938964844,86.25,85.62999725341797,85.87000274658203,2855800.0,-0.0003491478111753432,-1.4799731449410256,-1.9992372234935163,88.24600662779757,62.44993389586871,-2.043164615297087,-2.81530187947655,-1.0333495877022614,-1.796742766292752,19.52853740323536,0.6200027465820312,0.3953765128603095,2.54749946594238,-0.13222297400493233,5.227221905889692,1.2076382459687238,3.887360685916036,-2.554718530589767,81.06999890111615,6.657473494316093,1.3398612199736564,4,-1.4550018310546875,-2.5649986267089844,-0.9675006866455078,-1.80999755859375,-2.5100021362304688,3,-0.05984397981341605,1.1176544506377288,85.91999816894531,-1.1333438141565095,85.91999816894531,1.0588136296828192,84.27999877929688,-0.05984397981341605
9361,2017-04-28,86.54000091552734,89.69000244140625,85.44999694824219,85.7699966430664,3615600.0,0.007567837123040544,-5.014176568621085,38.50667684090042,88.20334946448723,67.15681915983996,-2.298391195759848,-3.384434089060534,-1.6442332981185075,-2.4487510959279604,20.899845646738076,4.2400054931640625,0.582731912999563,3.0360008239746037,-0.000986734416912327,6.07298838236612,1.5175070447788528,4.554494603170355,-2.7223652380586856,43.03793451687849,-31.966915093784202,1.5184937791957558,4,-0.4350013732910156,-1.5449981689453125,-1.7024993896484375,-2.4599990844726562,-5.090003967285156,4,-0.0611278121049591,-1.4799731449410256,85.88999938964844,1.1176544506377288,85.91999816894531,-1.1333438141565095,85.91999816894531,-0.0611278121049591
9362,2017-05-01,86.45999908447266,86.87000274658203,86.30999755859375,86.36000061035156,3380000.0,-0.0009244491588668025,-4.599923707800877,0.12986742762023662,86.50651955018911,72.17745999864749,-1.8957074687009623,-3.199927179182936,-1.5703698939824733,-2.369485252737391,22.280034520852134,0.5600051879882812,0.8030802841222595,2.785499191284174,-0.5155710300232954,6.086569412591643,1.1349640806304393,4.436034301937909,-1.585337389495237,39.39958260212364,-35.13338975706049,1.6505351106537314,5,-0.13499832153320312,-1.464996337890625,-1.62249755859375,-2.3799972534179688,-5.0,0,-0.07286601305891871,-5.014176568621085,86.54000091552734,-1.4799731449410256,85.88999938964844,1.1176544506377288,85.91999816894531,-0.07286601305891871
9363,2017-05-02,85.80999755859375,86.86000061035156,85.68000030517578,86.7300033569336,4013900.0,-0.007517945093242995,1.0,-9.200198367284656,76.57047225888682,75.37208637155292,-0.8682806887269408,-2.450303951208582,-0.9409563645246664,-1.7193764260321132,23.2614793323207,1.1800003051757812,1.0447601632351393,1.9924976348876982,-1.4222543393271394,5.407249609102536,0.28512164778027227,3.699873621995124,3.8800048828125,8.490569432798436,-62.04493925718131,1.7073759871074223,5,0.7800025939941406,-0.8149948120117188,-0.9724960327148438,-1.7299957275390625,-4.339996337890625,1,-0.05582101214088231,-4.599923707800877,86.45999908447266,-5.014176568621085,86.54000091552734,-1.4799731449410256,85.88999938964844,-0.05582101214088231
9364,2017-05-03,85.79000091552734,86.0999984741211,85.5199966430664,85.88999938964844,3288400.0,-0.00023303395449636444,1.2307906744721746,0.10869330856559994,77.75868963557726,77.70416187758678,-0.5485392908832267,-2.2885248214001592,-0.9599355154927309,-1.703858454455215,23.85914497905008,0.5800018310546875,1.2573449031319512,1.8080009460449276,-1.6561392990263926,5.272141191116248,0.0759308235092675,3.5400710685805876,3.8198014831542935,8.0189511035617,-58.5822208404255,1.732070122535657,5,1.0149993896484375,-0.7949981689453125,-0.9524993896484375,-1.7099990844726562,-4.8000030517578125,2,-0.0420795031102299,1.0,85.80999755859375,-4.599923707800877,86.45999908447266,-5.014176568621085,86.54000091552734,-0.0420795031102299
9365,2017-05-04,86.05000305175781,86.2699966430664,85.72000122070312,85.8499984741211,3561500.0,0.0030306811219931173,-1.391289204385252,-2.0000762951094835,79.89952702814955,80.11589265133352,-0.5689458155557219,-2.2811390826461206,-1.252827155583418,-1.9555361698199505,23.04892791818005,0.5499954223632812,1.5551206808412417,1.82400283813476,-1.4903941941916798,5.1383998704612,0.16680432197154005,3.48120135429798,3.396207116699216,14.151069013542159,-51.81793230776488,1.657198516163217,5,0.875,-1.0550003051757812,-1.2125015258789062,-1.970001220703125,-4.2400054931640625,3,-0.03428244593858221,1.2307906744721746,85.79000091552734,1.0,85.80999755859375,-4.599923707800877,86.45999908447266,-0.03428244593858221
9366,2017-05-05,85.88999938964844,86.29000091552734,85.2699966430664,86.18000030517578,4187100.0,-0.0018594265710035751,3.0,-1.449971390425329,75.18248581671367,81.7085776964994,-0.13114607095721453,-1.8846112636229009,-1.1508168105764156,-1.8217446827194692,22.01105692420352,1.0200042724609375,1.7823684756538398,1.4524993896484375,-1.708770950618117,4.613769729914992,-0.12813578048483976,3.0331345597817148,3.3991622377929644,38.75002384176696,-22.518971985511207,1.5806351701332737,5,1.1350021362304688,-0.8949966430664062,-1.0974979400634766,-1.80999755859375,-4.089996337890625,4,-0.02922345039081442,-1.391289204385252,86.05000305175781,1.2307906744721746,85.79000091552734,1.0,85.80999755859375,-0.02922345039081442
9367,2017-05-08,85.83999633789062,85.98999786376953,85.36000061035156,85.63999938964844,2945700.0,-0.0005821754815827918,1.519989013671875,-0.6896424719160243,78.92712186694767,82.32707250921835,0.18261800399585582,-1.6423706452861069,-1.180571411946076,-1.8025024696355132,22.167001608105107,0.6299972534179688,1.9126822978647482,1.226996612548831,-1.8296333739756108,4.283626599073273,-0.3013183807133828,2.7553116058110447,3.2080153904882707,35.848947961901104,-23.641923831216687,1.52831499326222,5,1.6400032043457031,-0.8449935913085938,-1.1449947357177734,-1.7599945068359375,-2.9599990844726562,0,-0.05114165397174708,3.0,85.88999938964844,-1.391289204385252,86.05000305175781,1.2307906744721746,85.79000091552734,-0.05114165397174708
9368,2017-05-09,85.9800033569336,86.41999816894531,85.55000305175781,85.55000305175781,2719600.0,0.0016310231246032814,-3.0464860453150227,2.1500343327992675,76.44533317649827,80.85994504724968,0.058130931838547895,-1.5906375353413722,-1.3877808508016614,-1.990172738930056,22.424176411218156,0.8699951171875,2.0620183486173715,1.1935035705566435,-1.7524389486012524,4.139446089714539,-0.27946768902231156,2.6664748301355985,2.841327466326547,61.739632330014,3.5522931188343208,1.47297125957895,5,1.4999961853027344,-0.9850006103515625,-1.5700016021728516,-1.9000015258789062,-3.4200057983398438,1,-0.05257041284002739,1.519989013671875,85.83999633789062,3.0,85.88999938964844,-1.391289204385252,86.05000305175781,-0.05257041284002739
9369,2017-05-10,85.62000274658203,85.87999725341797,85.51000213623047,85.7699966430664,2580700.0,-0.004187027172551594,1.0,-0.3488227675165451,66.81815580898149,78.47907273404789,0.41471359995294677,-1.0530778714082771,-1.0734714855056637,-1.6486379378795846,22.64792007564868,0.470001220703125,2.178991131402867,0.6865028381347713,-2.1062867011860362,3.479292377455579,-0.7098919315256325,2.082897607795175,2.9882480258664827,30.435272966105632,-24.26497860868231,1.3963947696604027,5,1.8599967956542969,-0.625,-1.4450016021728516,-1.5400009155273438,-7.180000305175781,2,-0.04846999991534773,-3.0464860453150227,85.9800033569336,1.519989013671875,85.83999633789062,3.0,85.88999938964844,-0.04846999991534773
9370,2017-05-11,85.5,85.77999877929688,85.08999633789062,85.29000091552734,4076100.0,-0.001401573729648331,-1.2622725282971672,-1.4000508646998984,66.6666089995329,76.08610157127518,0.5292314948092098,-0.7402657888133035,-1.0140692504246545,-1.5476669898851156,22.723660131201864,0.69000244140625,2.0455341016779727,0.4200000762939453,-2.1492100299032018,2.9892101824910924,-0.8646049768046282,1.7046051293925188,2.9079555246855904,30.82730057478517,-20.96342984902713,1.284605053098574,5,0.4799995422363281,-0.5049972534179688,-1.4925003051757812,-1.4199981689453125,-5.69000244140625,3,-0.0527485629968476,1.0,85.62000274658203,-3.0464860453150227,85.9800033569336,1.519989013671875,85.83999633789062,-0.0527485629968476
9371,2017-05-12,85.25,85.61000061035156,84.86000061035156,85.4800033569336,3302500.0,-0.0029239766081871066,2.0612378357337486,-1.0952588555858311,60.99769908136256,73.25178818585002,0.6448100473450751,-0.286809184592272,-0.8278571367579843,-1.324093924140442,23.146275947775248,0.75,1.815536004163235,0.031500244140630684,-2.227482597063698,2.2904830853449596,-1.0979911764615338,1.1609916647427951,2.892518789741999,25.0,-22.843584461318343,1.129491420602163,5,0.6100006103515625,0.05500030517578125,-2.2874984741210938,-1.1699981689453125,-6.9499969482421875,4,-0.0403519347965543,-1.2622725282971672,85.5,1.0,85.62000274658203,-3.0464860453150227,85.9800033569336,-0.0403519347965543
9372,2017-05-15,84.95999908447266,85.5999984741211,84.5,85.16000366210938,4142000.0,-0.003401770270115456,1.0370451478909555,0.8695724284340067,34.31384526394787,68.55660740863458,0.7818832084501679,0.1552817554984216,-0.5789269278309064,-1.0621551643073701,23.439790730917405,1.0999984741210938,1.6024845653591058,-0.3500007629394588,-2.3904754793453122,1.6904739534663946,-1.3702381211423926,0.670236595263475,2.8542678873302947,23.958308498040992,-17.341232787568906,1.0202373582029278,5,0.5,0.7150039672851562,-2.0474987030029297,-0.8799972534179688,-6.839996337890625,0,-0.03719392733953508,2.0612378357337486,85.25,-1.2622725282971672,85.5,1.0,85.62000274658203,-0.03719392733953508
9373,2017-05-16,84.51000213623047,84.98999786376953,84.2699966430664,84.9800033569336,2572000.0,-0.005296574306630775,1.938839063278525,2.3499523173755485,29.91468596828709,63.2406070011579,1.1489026150023989,0.7782842119160591,-0.17575403096465436,-0.6466347668179111,23.65401192724666,0.720001220703125,1.3161917389407023,-0.884497833251956,-2.6058125841142044,0.8368169176102924,-1.745155208683073,-0.02384045782083888,2.9065527989561275,14.907167837138552,-20.00690694435017,0.8606573754311225,5,0.8349952697753906,1.375,-1.6275005340576172,-0.43000030517578125,-8.139999389648438,1,-0.019287715555667884,1.0370451478909555,84.95999908447266,2.0612378357337486,85.25,-1.2622725282971672,85.5,-0.019287715555667884
9374,2017-05-17,81.7300033569336,83.43000030517578,81.11000061035156,83.13999938964844,7746400.0,-0.03289550004762165,1.3316604877450322,2.9999837672878384,16.77328695584349,56.22658032645722,3.6793489050416497,3.602810487726387,2.5206052667515735,2.0892377705152967,25.116214630851054,3.4000015258789062,0.9607371544459795,-3.5754966735839844,-5.81357267045604,-1.337420676711929,-4.694534672020012,-2.4564586751479567,5.246033417356173,13.276295282189688,-15.1467100231699,1.119037998436031,5,2.0349960327148438,3.6699981689453125,0.9974994659423828,2.3499984741210938,-5.390007019042969,2,0.01015531833561023,1.938839063278525,84.51000213623047,1.0370451478909555,84.95999908447266,2.0612378357337486,85.25,0.01015531833561023
9375,2017-05-18,81.44999694824219,82.38999938964844,81.37999725341797,81.95999908447266,4378500.0,-0.003425992869088179,-2.1076915853844618,0.36170466043687877,6.7913012278227,48.62755981658045,3.618777331174698,3.869338685524596,2.7387513175906975,2.348269859530845,26.60801134720169,1.0100021362304688,0.6714626274962399,-3.721002960205084,-6.509603115112455,-0.9324028052977127,-5.115303037658762,-2.3267028827514054,4.587474039817465,7.555474175347222,-18.23319217775476,1.394300077453683,5,2.31500244140625,3.9500045776367188,1.2275047302246094,2.6300048828125,-3.9199981689453125,3,-0.03695512117389832,1.3316604877450322,81.7300033569336,1.938839063278525,84.51000213623047,1.0370451478909555,84.95999908447266,-0.03695512117389832
9376,2017-05-19,80.61000061035156,81.68000030517578,80.56999969482422,81.45999908447266,5279600.0,-0.010313030931411893,-1.3870973034611187,1.6666566936436937,6.015160084944199,40.52623072969117,4.057758556075299,4.6799223087583925,3.501015548820135,3.1620346989866164,28.35979161070245,1.1100006103515625,0.33145832580177625,-4.3899993896484375,-7.819082221159718,-0.960916558137157,-6.104540805404071,-2.6754579738928044,4.6390751172748,0.7952470225635986,-22.310398804373197,1.7145414157556402,5,2.884998321533203,4.520000457763672,2.0400009155273438,3.470001220703125,-3.3499984741210938,4,-0.00992436478973402,-2.1076915853844618,81.44999694824219,1.3316604877450322,81.7300033569336,1.938839063278525,84.51000213623047,-0.00992436478973402
9377,2017-05-22,81.33999633789062,81.44000244140625,80.20999908447266,80.58999633789062,5724300.0,0.009055895323307084,1.5894474783167363,-0.8823545251366561,16.79053548512894,33.89791987509457,2.93048081245351,3.919321319627471,2.689851536188897,2.4064329685897974,30.03140318515467,1.2300033569335938,-0.06295314214591485,-3.5130035400390653,-7.304918412266716,0.278911332188585,-5.408960976152883,-1.6170461039252473,3.0668457038313477,23.640115941288762,-1.2599489098738523,1.8959574361138236,5,1.7050018310546875,3.610004425048828,1.3100051879882812,2.7400054931640625,-4.25,0,-0.03737390488074921,-1.3870973034611187,80.61000061035156,-2.1076915853844618,81.44999694824219,1.3316604877450322,81.7300033569336,-0.03737390488074921
9378,2017-05-23,81.23999786376953,81.69000244140625,81.2300033569336,81.56999969482422,3050000.0,-0.001229388721702085,-1.6286349566203078,-0.44000244140625,16.593285697320866,28.317378751576733,2.556214084221068,3.848018764399569,2.70649087020702,2.4943544546201792,30.566015620363707,0.45999908447265625,-0.4302103192216862,-3.379001998901373,-7.460245757984779,0.7022417601820337,-5.419623878443076,-1.3383801193596696,2.3274755865025725,31.987527603233723,4.747548616478149,2.0406218795416997,5,1.7550010681152344,3.710002899169922,1.3750038146972656,2.8400039672851562,-2.8699951171875,1,-0.03840466764190942,1.5894474783167363,81.33999633789062,-1.3870973034611187,80.61000061035156,-2.1076915853844618,81.44999694824219,-0.03840466764190942
9379,2017-05-24,80.58000183105469,81.41000366210938,80.30999755859375,81.4000015258789,3572700.0,-0.008124028188941868,1.6190497815642002,2.484833772599066,12.066601060283787,22.25071120277128,2.7112154571162392,4.3083339048978075,3.2805098002810382,3.1400693208283883,31.13891695234392,1.100006103515625,-0.8607688786916441,-3.771998214721677,-8.180452912639154,0.6364564831958006,-5.976225563680416,-1.5677708657629381,2.3159767460575296,16.97260067824608,-11.430509016171818,2.2042273489587414,5,2.329998016357422,4.369998931884766,1.927499771118164,3.5249977111816406,-2.2700042724609375,2,-0.05224620239274014,-1.6286349566203078,81.23999786376953,1.5894474783167363,81.33999633789062,-1.3870973034611187,80.61000061035156,-0.05224620239274014
9380,2017-05-25,80.75,81.2699966430664,80.5,80.68000030517578,4154200.0,0.002109681869972402,-2.581377193449371,-0.08536551326305604,14.40444237800368,17.073682680175846,2.007703527956636,3.935279667733198,3.0118420430330275,2.968129897783939,31.742778584186844,0.7699966430664062,-1.3030164938399196,-3.3450000762939425,-7.969914950589839,1.279914798001954,-5.657457513441898,-1.032542639145987,1.608782678584305,36.48646558790022,9.004190052432104,2.312457437147952,5,2.154998779296875,4.200000762939453,2.1175003051757812,3.4000015258789062,-2.6200027465820312,3,-0.05461304844717496,1.6190497815642002,80.58000183105469,-1.6286349566203078,81.23999786376953,1.5894474783167363,81.33999633789062,-0.05461304844717496
9381,2017-05-26,81.25,81.25,80.63999938964844,81.0,2735100.0,0.006191950464396356,3.8800048828125,3.571444141689373,20.078243587626645,15.491949160584598,0.9841251272244023,3.1817772044316683,2.421139232403675,2.465883030281077,30.378316704987064,0.6100006103515625,-1.68377856072064,-2.580500030517584,-7.221700406548749,2.060700345513581,-4.901100218533159,-0.2598998425020085,0.6790259597619723,70.27017274353436,42.034982674328624,2.3206001880155798,5,1.3499984741210938,3.700000762939453,1.9675025939941406,2.9000015258789062,-2.6100006103515625,4,-0.04578463040865388,-2.581377193449371,80.75,1.6190497815642002,80.58000183105469,-1.6286349566203078,81.23999786376953,-0.04578463040865388
9382,2017-05-30,80.16000366210938,81.11000061035156,80.12999725341797,81.05000305175781,4078200.0,-0.013415339543269234,-1.0631384516543527,-3.55999755859375,16.241252072197895,13.9726787276858,1.4769563117798583,3.9796315879594886,3.398159533366268,3.5469520033024082,29.0468745098717,1.1200027465820312,-2.1209574526642427,-3.355496597290042,-8.099296997355609,1.3883038027755248,-5.727396797322825,-0.9835963972572586,1.4252169225947284,1.9234813398345991,-21.161783554034162,2.3719002000327833,5,1.6199951171875,4.749996185302734,3.1624984741210938,3.9899978637695312,-2.44000244140625,1,-0.03617766209321793,3.8800048828125,81.25,-2.581377193449371,80.75,1.6190497815642002,80.58000183105469,-0.03617766209321793
9383,2017-05-31,81.0199966430664,81.02999877929688,80.30999755859375,80.37000274658203,4355600.0,0.010728454861130832,1.1492632489922339,-0.7303307216212046,24.78061259488662,14.862381576468367,0.07805220447966121,2.8905859914765983,2.4741191335215973,2.6821435579906705,28.37847119962079,0.8699951171875,-2.529241609545579,-2.2560035705566435,-6.995710770573311,2.483703629460024,-4.625857170564984,0.11385002945169731,0.27417927538047593,69.53085418988752,45.41829045483895,2.369853600008337,5,0.24000167846679688,3.890003204345703,2.3525047302246094,3.1300048828125,-3.5499954223632812,2,-0.048506547371131026,-1.0631384516543527,80.16000366210938,3.8800048828125,81.25,-2.581377193449371,80.75,-0.048506547371131026
9384,2017-06-01,82.18000030517578,82.20999908447266,81.01000213623047,81.29000091552734,3692500.0,0.014317498274157847,1.5263174802036654,1.3692426874501151,33.66138790663585,17.847946763003165,-1.1302661595248793,1.5244210715710835,1.3080046663246065,1.522903213148993,27.39690302125023,1.1999969482421875,-2.8046116178364002,-0.9154998779296903,-5.525268148707454,3.6942683928480733,-3.2203840133185793,1.3893842574591986,-2.0500030517578125,98.55775226497451,72.18421707514486,2.304884135388882,6,-1.0100021362304688,2.729999542236328,1.532501220703125,1.970001220703125,-5.019996643066406,3,-0.04636161528894267,1.1492632489922339,81.0199966430664,-1.0631384516543527,80.16000366210938,3.8800048828125,81.25,-0.04636161528894267
9385,2017-06-02,83.0999984741211,83.12999725341797,82.2699966430664,82.30000305175781,3940900.0,0.01119491561850694,1.0000177429227917,0.8988718775181306,40.0738425382897,21.632244813374886,-2.002144760655483,0.3921921381499658,0.39826299546707844,0.6178077139956173,25.968298320160237,0.9499969482421875,-3.025560911567368,0.15199851989746094,-4.243528712884853,4.547525752679775,-2.045765096493696,2.349762136288618,-2.928401184082034,99.00004069010416,69.45981365253517,2.1977636163911543,6,-1.470001220703125,1.8100013732910156,0.7375011444091797,1.0500030517578125,-5.80999755859375,4,-0.05764140798412942,1.5263174802036654,82.18000030517578,1.1492632489922339,81.0199966430664,-1.0631384516543527,80.16000366210938,-0.05764140798412942
9386,2017-06-05,83.37999725341797,83.5,82.72000122070312,83.25,2824000.0,0.003369419788666672,3.216178320308473,0.16249749659059481,42.6986819875391,24.510927758087124,-2.0650616082769773,-0.09011131417405238,0.13359753979035816,0.35257509869782666,24.876851727545972,0.779998779296875,-2.870620803458607,0.5574974060058651,-3.622388989060724,4.737383801072454,-1.5324457915274223,2.6474406035391524,-3.0900639648437505,96.43909054069046,63.458432541108536,2.089943197533292,6,-1.5649986267089844,1.5300025939941406,0.5000019073486328,0.7700042724609375,-5.8600006103515625,0,-0.0629647418198348,1.0000177429227917,83.0999984741211,1.5263174802036654,82.18000030517578,1.1492632489922339,81.0199966430664,-0.0629647418198348
9387,2017-06-06,81.44999694824219,83.3499984741211,81.08000183105469,82.75,6663800.0,-0.0231470420814468,-1.225494229316419,-10.000234755560772,37.560934459673625,26.840666509459655,-0.1316625110667644,1.5748832290200454,2.0571429844132325,2.258166403403891,24.13105778888439,2.2999954223632812,-2.676281432748638,-1.1530029296875028,-5.1214114192598,2.8154055598847947,-3.1372071744736445,0.8312013150986388,-0.9674596569824274,35.73663063235435,0.4503908211749632,1.9842042447861485,6,0.3650016784667969,2.0500030517578125,4.100004196166992,3.5450057983398438,-3.4399948120117188,1,-0.03449966438156382,3.216178320308473,83.37999725341797,1.0000177429227917,83.0999984741211,1.5263174802036654,82.18000030517578,-0.03449966438156382
9388,2017-06-07,81.45999908447266,81.69000244140625,80.75,81.69000244140625,6175200.0,0.0001228009405185304,7.1738149732975085,0.17692524384661432,48.58339591102173,30.89808815954165,-0.11977080352535552,1.2742212113626863,2.021648872695465,2.23170890360214,23.150209436946955,0.94000244140625,-2.3593562696928245,-0.9170005798339815,-4.578609073120234,2.7446079134522705,-2.7478048264771076,0.9138036668091445,-0.7964140306884815,25.81814852627841,-11.74607544723192,1.830804246643127,6,0.3549995422363281,2.0349998474121094,4.200002670288086,3.535003662109375,-2.5499954223632812,2,-0.045912078391889155,-1.225494229316419,81.44999694824219,3.216178320308473,83.37999725341797,1.0000177429227917,83.0999984741211,-0.045912078391889155
9389,2017-06-08,81.47000122070312,82.04000091552734,81.37999725341797,81.51000213623047,3089000.0,0.0001227858622989686,-4.9997919339737145,0.17391448568680135,50.10801467219895,34.86515174778557,0.010895773437340495,0.9880268100321956,1.9799425617264603,2.2067391981419604,22.05566284316758,0.660003662109375,-2.1693333769975567,-0.6994983673095732,-4.043919996256989,2.6449232616378424,-2.371709181783274,0.9727124471641275,-0.720001220703125,26.18186257102273,-14.551267901546272,1.6722108144737047,6,0.3449974060058594,1.8049964904785156,4.322500228881836,3.5250015258789062,-2.2900009155273438,3,-0.049097826685480905,7.1738149732975085,81.45999908447266,-1.225494229316419,81.44999694824219,3.216178320308473,83.37999725341797,-0.049097826685480905
9390,2017-06-09,80.98999786376953,81.62000274658203,80.55999755859375,81.54000091552734,4140400.0,-0.005891780406793612,1.985901871870366,13.749761586877742,52.13481932451465,38.42699349632868,0.5906345036874683,1.172966668158523,2.42104329329311,2.662444952169892,21.611302252543414,1.0600051879882812,-1.9704684538606472,-0.9540016174316435,-3.9420999922166686,2.0340967573533817,-2.448050804824149,0.540047569960862,2.5100021362304688,14.625848574809524,-29.872002981262966,1.4940491873925104,6,0.8250007629394531,2.2849998474121094,4.910003662109375,4.0050048828125,-2.3199996948242188,4,-0.047289718516877355,-4.9997919339737145,81.47000122070312,7.1738149732975085,81.45999908447266,-1.225494229316419,81.44999694824219,-0.047289718516877355
9391,2017-06-12,81.80999755859375,82.58999633789062,81.02999877929688,81.04000091552734,4626000.0,0.01012470325290682,-2.9493563309415047,-1.399986128450548,52.61402520164028,42.46841273293339,-0.158213678373599,0.08647006206925312,1.5856967675278923,1.8242659291070993,21.130439703404125,1.5999984741210938,-1.6313350607867392,0.037998199462890625,-2.512878337512504,2.588874736438285,-1.2374400690247995,1.3134364679505808,1.6312023925781318,44.80285268163559,-2.236973369460131,1.275438268487696,6,0.095001220703125,1.4650001525878906,4.150005340576172,3.1850051879882812,-2.25,0,-0.05524993005688705,1.985901871870366,80.98999786376953,-4.9997919339737145,81.47000122070312,7.1738149732975085,81.45999908447266,-0.05524993005688705
9392,2017-06-13,81.80000305175781,81.88999938964844,80.95999908447266,81.31999969482422,3029400.0,-0.00012216730392611286,1.8181996832626262,0.623383700767897,53.1461014162407,45.620133713083845,0.12167469178905321,-0.1606493285757722,1.5882935703691174,1.8258978116636797,21.075052387488743,0.9300003051757812,-1.3058172699934687,0.18600349426269247,-1.8785482460185108,2.2505552345438957,-0.8462723758779163,1.2182793644033012,1.5835728515625078,61.08405117334896,11.63871102427359,1.0322758701406018,6,0.2299957275390625,1.4749946594238281,4.209999084472656,3.1949996948242188,-2.0,1,-0.052322814780132565,-2.9493563309415047,81.80999755859375,1.985901871870366,80.98999786376953,-4.9997919339737145,81.47000122070312,-0.052322814780132565
9393,2017-06-14,82.87999725341797,83.05999755859375,81.69999694824219,82.0199966430664,4370000.0,0.013202862608413302,1.2295069665057408,1.7916554080902805,62.33905184149497,48.80654081695708,-0.7450857426969009,-1.4430042478583118,0.5165227559393202,0.7719979999448583,20.96353854205991,1.3600006103515625,-1.0073259280309657,1.3474979400634766,-0.3276673717195848,3.022663251846538,0.5099152841719388,2.1850805959550144,0.44710708300782187,92.79998779296875,37.625808742978535,0.8375826558915337,6,-0.8499984741210938,0.3950004577636719,3.357503890991211,2.1150054931640625,-3.9799957275390625,2,-0.05875959554265864,1.8181996832626262,81.80000305175781,-2.9493563309415047,81.80999755859375,1.985901871870366,80.98999786376953,-0.05875959554265864
9394,2017-06-15,82.55999755859375,82.86000061035156,81.23999786376953,82.44999694824219,5411700.0,-0.003861000306814355,3.5633448668629515,0.12790759567786236,59.55649546827795,50.97128003140022,-0.4084698255778534,-1.1147911742337442,0.8557039281247825,1.1192106035425127,20.79069906225377,1.6399993896484375,-0.5337105373030226,0.9859985351562557,-0.7497949088709106,2.721791979183422,0.11810181314267254,1.8538952571698388,0.7117646422753978,80.0,21.53407085855939,0.8678967220135837,6,-0.529998779296875,0.44499969482421875,3.6775035858154297,2.4350051879882812,-2.9599990844726562,3,-0.04421019869694076,1.2295069665057408,82.87999725341797,1.8181996832626262,81.80000305175781,-2.9493563309415047,81.80999755859375,-0.04421019869694076
9395,2017-06-16,78.44000244140625,81.47000122070312,77.3499984741211,81.19000244140625,14953900.0,-0.049903043108298184,1.4894294776050598,-24.999861284505478,39.266609548122375,50.589938649242804,3.331312885225344,2.9177343071660147,4.990277794053441,5.247846812430382,21.326982460271665,5.209999084472656,-0.2787418425339041,-2.983496856689456,-5.215569502013892,-0.7514242113650198,-4.099533179351681,-1.8674605340272308,4.777524466617393,19.089389528086464,-36.3184587453682,1.1160363226622214,6,1.9099960327148438,3.1249961853027344,7.79749870300293,6.555000305175781,1.6199951171875,4,0.009433934736581717,3.5633448668629515,82.55999755859375,1.2295069665057408,82.87999725341797,1.8181996832626262,81.80000305175781,0.009433934736581717
9396,2017-06-19,79.80999755859375,79.83000183105469,78.05999755859375,78.95999908447266,7935200.0,0.01746551599371604,2.9775063220607776,-0.3090903542258523,48.6910746791598,51.82662089585238,1.5663796927241407,1.5649687130145225,3.635284712354917,3.881773321899175,21.37833406456064,1.7700042724609375,-0.15350041009996573,-1.5735015869140625,-3.8938832207157503,0.7468800468876253,-2.7336924038148993,-0.4133107700132257,3.172828212073796,43.08230260775686,-18.302330581132153,1.1601908169008412,6,0.3950004577636719,1.6700019836425781,5.67750358581543,5.185005187988281,-1.1299972534179688,0,-0.01428391710965149,1.4894294776050598,78.44000244140625,3.5633448668629515,82.55999755859375,1.2295069665057408,82.87999725341797,-0.01428391710965149
9397,2017-06-20,78.30000305175781,79.83000183105469,78.12999725341797,79.80999755859375,4993700.0,-0.0189198665960032,1.1935499748968803,-1.7764673147175774,40.29958201528384,50.906197129659276,2.8860575765920515,2.988773114430529,5.12144494794984,5.399083791264815,21.21761974026417,1.7000045776367188,-0.21709032845367915,-2.9314964294433565,-5.631156821641355,-0.23183603724535828,-4.281326625542363,-1.5816662333443503,4.45750962704787,16.63756094497616,-41.91074118016981,1.3498301960990002,6,1.9049949645996094,3.1749954223632812,7.282497406005859,6.694999694824219,0.4799957275390625,1,0.016091883240452187,2.9775063220607776,79.80999755859375,1.4894294776050598,78.44000244140625,3.5633448668629515,82.55999755859375,0.016091883240452187
9398,2017-06-21,78.12000274658203,78.63999938964844,77.72000122070312,78.30000305175781,4831900.0,-0.002298854382633886,1.139548087756496,0.11920593377055144,34.4324984670976,49.164473106870226,2.841242257053011,3.081011584678322,5.269225115934404,5.581755141266612,21.365096686381207,0.9199981689453125,-0.365488773891002,-2.9554969787597685,-5.992580442534518,0.08158648501498078,-4.47403871064715,-1.4369552468723867,4.421209364036272,13.974663773682613,-37.88048261430302,1.5185417318873755,6,2.0849952697753906,3.0499954223632812,7.447498321533203,6.875,1.5,2,0.021505379494489052,1.1935499748968803,78.30000305175781,2.9775063220607776,79.80999755859375,1.4894294776050598,78.44000244140625,0.021505379494489052
9399,2017-06-22,76.37000274658203,78.11000061035156,76.31999969482422,78.11000061035156,8004200.0,-0.022401432904155527,1.0574748426983536,9.666638409697791,25.73898521754532,46.23160265054031,4.237329086812238,4.7425925235853015,6.960525128858393,7.324596427813276,21.172430209948498,1.8000030517578125,-0.34056840186563875,-4.494997024536133,-8.189185629344209,-0.8008084197280567,-6.342091326940178,-2.6479027221320877,5.963560818576383,0.9709327561661044,-43.06507372564816,1.8470943024040414,6,3.319995880126953,3.539997100830078,9.244997024536133,8.625,4.299995422363281,3,0.03312817452281824,1.139548087756496,78.12000274658203,1.1935499748968803,78.30000305175781,2.9775063220607776,79.80999755859375,0.03312817452281824
9400,2017-06-23,76.33999633789062,76.51000213623047,75.18000030517578,76.37000274658203,9741200.0,-0.0003929083097060637,7.580513375827529,0.01724508363843641,24.155626347538856,43.06955833341793,3.9541923301157453,4.664419805688226,6.933818797807035,7.339852086781832,21.109855033899517,1.3300018310546875,-0.5077136240015818,-4.3045032501220675,-8.517600982466732,-0.09140551777740313,-6.4110521162944,-2.1979543839497353,5.632753395047743,24.946143055202345,-11.946465344194227,2.1065488661723313,6,2.7800025939941406,3.0000038146972656,8.242504119873047,8.655006408691406,4.790000915527344,4,0.04270372403217415,1.0574748426983536,76.37000274658203,1.139548087756496,78.12000274658203,1.1935499748968803,78.30000305175781,0.04270372403217415
9401,2017-06-26,77.52999877929688,77.91999816894531,76.38999938964844,76.48999786376953,6588700.0,0.015588190967931848,-1.4677442179549496,-34.65929316043732,34.78260354482806,41.029169681038745,2.3392194467661227,3.353363421739118,5.702663549998391,6.156239407485799,20.653635074739114,1.5800018310546875,-0.6870710571070617,-2.9285007476806584,-7.352240020247493,1.495238524886176,-5.140370383964068,-0.7166311113972483,3.899330999420485,50.53758501029558,12.941133627433807,2.211869636283414,6,1.5900001525878906,1.8100013732910156,7.052501678466797,7.465003967285156,3.5,0,0.0326325141123629,7.580513375827529,76.33999633789062,1.0574748426983536,76.37000274658203,1.139548087756496,78.12000274658203,0.0326325141123629
9402,2017-06-27,77.26000213623047,78.12999725341797,77.08999633789062,77.47000122070312,6581100.0,-0.003482479650683379,-2.781748068413533,-0.20192201885339103,34.01825715154992,37.8824147154893,2.120483346625349,3.5784274175130975,5.906567068410936,6.438305955498407,19.812233895822974,1.0400009155273438,-0.8805574821248427,-3.053497314453125,-7.7027929895805585,1.5957983606743085,-5.378145152016842,-0.7288494768894083,3.66938128460356,60.115675763876794,20.160647598089277,2.3246478375637203,6,1.7599983215332031,2.079998016357422,7.052497863769531,7.7350006103515625,3.7900009155273438,1,0.018379473591541906,-1.4677442179549496,77.52999877929688,7.580513375827529,76.33999633789062,1.0574748426983536,76.37000274658203,0.018379473591541906
9403,2017-06-28,77.08999633789062,78.23999786376953,76.83000183105469,77.48999786376953,6632000.0,-0.0022004374014911177,-2.0652402869345274,1.9047774750227067,33.533801116990276,34.991004232012884,1.5453116844902866,3.6247543635988677,6.017135239647018,6.621431599301673,18.963763110761562,1.4099960327148438,-1.1718203197663257,-3.027003097534177,-7.878380606101558,1.8243744110332045,-5.452691851817875,-0.601314343250479,3.379436433690742,62.41822080382966,19.865017518108466,2.4256887542836933,6,1.2350044250488281,2.2500038146972656,6.907503128051758,7.860004425048828,3.970001220703125,2,0.02192246104149298,-2.781748068413533,77.26000213623047,-1.4677442179549496,77.52999877929688,7.580513375827529,76.33999633789062,0.02192246104149298
9404,2017-06-29,78.37000274658203,81.55000305175781,76.33999633789062,81.55000305175781,14921400.0,0.01660405330778647,2.276733467847383,7.949970436208968,40.70923114050324,35.15129552005521,-0.43756391162239083,2.1551742308500366,4.669095270776751,5.35685221784351,18.636758649709947,5.2100067138671875,-1.4690141041266713,-1.5564968109130888,-6.365820507604909,3.252826885778731,-3.9611586592589987,0.8481650374328211,-3.19000244140625,50.07850966968449,3.827750184952791,2.4046618483459103,6,-0.005001068115234375,0.9699974060058594,5.602497100830078,6.579998016357422,3.1399993896484375,3,0.01594998030103456,-2.0652402869345274,77.08999633789062,-2.781748068413533,77.26000213623047,-1.4677442179549496,77.52999877929688,0.01594998030103456
9405,2017-06-30,78.30999755859375,79.58999633789062,77.13999938964844,79.5,7097300.0,-0.0007656652530984021,2.576650628174285,0.37421456830346755,36.88155561910208,33.83912673560435,-0.4447047039001859,1.937248704910516,4.638657126679021,5.422032864211559,19.1586406341832,2.4499969482421875,-1.9972310614703304,-1.3770019531250028,-5.994140538257184,3.2401366320071787,-3.6855712456910936,0.9315673394410879,-3.0025971984863276,37.81187489566341,-8.26586768731395,2.3085692925660917,6,0.055004119873046875,1.0300025939941406,5.620002746582031,6.640003204345703,2.7700042724609375,4,0.030136645178487464,2.276733467847383,78.37000274658203,-2.0652402869345274,77.08999633789062,-2.781748068413533,77.26000213623047,0.030136645178487464
9406,2017-07-03,78.12999725341797,78.80000305175781,78.01000213623047,78.5199966430664,2419200.0,-0.002298560985665943,-1.5079807203235884,0.3277299071652049,36.41744923008635,33.40777864836019,-0.5901324390344342,1.7958392069067486,4.727803925910621,5.604617786541027,20.030931804843057,0.7900009155273438,-2.5265381844891692,-1.2945022583007812,-5.615034635466657,3.026030118865094,-3.454768446883719,0.8657639302821565,-2.6977448394775365,34.356979056533596,-9.416806326848786,2.1602661885829413,7,0.23500442504882812,1.2100028991699219,5.797502517700195,6.820003509521484,3.1500015258789062,0,0.03839754390710359,2.576650628174285,78.30999755859375,2.276733467847383,78.37000274658203,-2.0652402869345274,77.08999633789062,0.03839754390710359
9407,2017-07-05,78.63999938964844,78.95999908447266,78.12999725341797,78.12999725341797,6481000.0,0.00652760980620859,-2.254895507651802,-1.307699831761806,33.616713431556306,33.31713586663338,-1.1698572108093117,1.12205345246214,4.122941870363306,5.086620092500141,19.757626144271246,0.8300018310546875,-2.474731004657002,-0.6440002441406278,-4.868895044882819,3.5808945566015637,-2.7564476445117236,1.468447156230468,-3.085391962951661,44.14587500695577,6.302026925438348,2.112447400371097,7,-0.2749977111816406,0.7000007629394531,5.135000228881836,6.310001373291016,1.1100006103515625,2,0.030391650663759373,-1.5079807203235884,78.12999725341797,2.576650628174285,78.30999755859375,2.276733467847383,78.37000274658203,0.030391650663759373
9408,2017-07-06,77.72000122070312,78.47000122070312,77.62999725341797,78.44999694824219,6011600.0,-0.011698857783389194,1.1818163803182529,-1.4313581761335588,32.12705582188924,34.02692148933826,-0.349298742627866,1.841930833633029,4.88256368391913,5.9783423334972525,19.36477575752326,1.0100021362304688,-2.7118102602880043,-1.3769985198974553,-5.526773012009315,2.7727759722144043,-3.451885765953392,0.6978887261584816,-2.0454858815051296,26.48758357910398,-5.774958052125509,2.0748872460559307,7,0.6450004577636719,1.6199989318847656,5.624998092651367,7.189998626708984,3.0,3,0.04284613714297825,-2.254895507651802,78.63999938964844,-1.5079807203235884,78.12999725341797,2.576650628174285,78.30999755859375,0.04284613714297825
9409,2017-07-07,77.47000122070312,78.13999938964844,76.91999816894531,77.7300033569336,6001900.0,-0.0032166751939448623,1.2592736494839534,0.3561693944524571,44.984488760268505,36.341239535197104,0.08174113099271096,1.8729215120141873,4.965975693657697,6.196409503238101,19.40546066323069,1.220001220703125,-2.7097286679663597,-1.4269985198974666,-5.479651263919607,2.6256542241246734,-3.4533248919085366,0.5993278521136034,-1.6779761272539275,20.599379361187786,-12.778850453942887,2.026326372011073,7,1.4749984741210938,1.8699989318847656,5.614997863769531,7.439998626708984,4.05999755859375,4,0.04634047090903137,1.1818163803182529,77.72000122070312,-2.254895507651802,78.63999938964844,-1.5079807203235884,78.12999725341797,0.04634047090903137
9410,2017-07-10,77.16000366210938,77.58999633789062,76.8499984741211,77.4800033569336,4756600.0,-0.004001517409436994,1.7408056289472569,1.230757944775375,34.61098134567739,36.32217040195814,0.5814330133426182,1.9829398919150378,5.103315478070385,6.466599239207071,18.949814659450453,0.7399978637695312,-2.6222930819991177,-1.5454963684082088,-5.543312725163332,2.4523199883469147,-3.5444045467857705,0.45341180996935293,-1.2528190094940044,14.692184754232324,-16.737350626507258,1.9989081783775617,7,1.7849960327148438,2.1799964904785156,5.879995346069336,7.749996185302734,3.9699935913085938,0,0.05637633835750089,1.2592736494839534,77.47000122070312,1.1818163803182529,77.72000122070312,-2.254895507651802,78.63999938964844,0.05637633835750089
9411,2017-07-11,77.29000091552734,77.5199966430664,76.79000091552734,76.97000122070312,4875100.0,0.0016847751068964634,-1.147045293899853,-1.0,43.01521759547008,37.32183267350483,0.46244270535862597,1.577850594297061,4.777656502728021,6.2898010801796005,19.329451115080477,0.7299957275390625,-2.2247666759691356,-1.1894992828369197,-4.9525120334523365,2.573513467778497,-3.071005658144628,0.6920070924707886,-1.26995989492913,23.041494096882843,-9.835332632018748,1.8815063753077115,7,1.654998779296875,2.049999237060547,5.979997634887695,7.619998931884766,3.970001220703125,1,0.04903610907793299,1.7408056289472569,77.16000366210938,1.2592736494839534,77.47000122070312,1.1818163803182529,77.72000122070312,0.04903610907793299
9412,2017-07-12,77.5199966430664,77.97000122070312,77.44999694824219,77.79000091552734,4266600.0,0.002975750094639462,-1.5365835504279866,-0.8437641561166345,45.879086905762485,38.69353109447952,0.3053125183271703,1.0653900328593124,4.353216595580491,5.991512696354022,19.5691517140586,0.6800003051757812,-1.7753678188835522,-0.7455032348632784,-4.186440796708524,2.6954343269819674,-2.465972015785894,0.9749655460593374,-1.3893563818450048,43.452118746054744,7.846210721942832,1.720468780922623,7,1.4250030517578125,1.7450027465820312,5.842502593994141,7.390003204345703,3.3700027465820312,2,0.048503641628663274,-1.147045293899853,77.29000091552734,1.7408056289472569,77.16000366210938,1.2592736494839534,77.47000122070312,0.048503641628663274
9413,2017-07-13,78.01000213623047,78.4800033569336,77.5999984741211,77.66000366210938,5415700.0,0.006321020567380042,-2.7446311176040905,-1.2962701328058774,63.62121319652851,41.23930687848233,-0.04522157291478379,0.20219655698616634,3.691406509590493,5.432017497793481,20.629025107684384,0.9600067138671875,-1.5780275822946663,-0.011997985839840908,-2.6805711958652267,2.656575224185545,-1.3462845908525338,1.322288619172852,-1.7709746191983413,72.18931705731518,30.872073073366778,1.3342866050126916,7,0.17999649047851562,1.1099967956542969,4.647497177124023,6.899997711181641,2.0199966430664062,3,0.022304804718899174,-1.5365835504279866,77.5199966430664,-1.147045293899853,77.29000091552734,1.7408056289472569,77.16000366210938,0.022304804718899174
9414,2017-07-14,78.91000366210938,79.06999969482422,77.69999694824219,78.04000091552734,7932500.0,0.01153700168226135,1.302535662766469,2.485732970027248,68.6502312067041,44.76915972154922,-0.9617017641631094,-1.0385193350623751,2.6271608989212325,4.458272277746232,21.359352476717476,1.3700027465820312,-1.3078600589715705,1.0705032348632812,-0.606279456578747,2.7472859263053095,0.2321118891422742,1.9088945805842883,-2.564756634382732,92.98262638701128,47.545848607915346,0.8383913457210118,7,-0.9800033569335938,0.20999526977539062,3.7449951171875,5.999996185302734,1.6899948120117188,4,0.022937491757624384,-2.7446311176040905,78.01000213623047,-1.5365835504279866,77.5199966430664,-1.147045293899853,77.29000091552734,0.022937491757624384
9415,2017-07-17,79.18000030517578,79.25,78.6500015258789,79.13999938964844,4739400.0,0.003421576866508902,5.666638409697792,0.04597791867266493,63.81908777113384,47.813786226110054,-1.2240301722700337,-1.3177989101695573,2.1842892700615835,4.117269398973079,20.11299721362446,0.5999984741210938,-0.9878264448962284,1.303499984741208,-0.45951527535444825,3.0665152448368644,0.42199235469338703,2.185007614789029,-2.7306581569685164,97.15448289123147,50.19986458948556,0.881507630047826,7,-1.1599998474121094,-0.060001373291015625,3.3649978637695312,5.729999542236328,2.0999984741210938,0,0.029679192536798737,1.302535662766469,78.91000366210938,-2.7446311176040905,78.01000213623047,-1.5365835504279866,77.5199966430664,0.029679192536798737
9416,2017-07-18,78.66999816894531,79.1500015258789,78.36000061035156,79.0199966430664,4367500.0,-0.006441047414306844,1.590131949221437,-8.749761586877742,61.352598840973556,50.89555127160086,-0.7033368729364184,-0.9460881257321887,2.5170840288388376,4.541401837247733,18.72618692612582,0.8199996948242188,-0.8720813171342741,0.8504978179931584,-0.711572715492153,2.4125683514784697,0.06946255125049561,1.6315330847358211,-2.11864280266704,67.77773068282966,21.558945782044432,0.7810352667426572,7,-0.6499977111816406,0.4500007629394531,3.875,6.240001678466797,2.69000244140625,1,0.03126985053679254,5.666638409697792,79.18000030517578,1.302535662766469,78.91000366210938,-2.7446311176040905,78.01000213623047,0.03126985053679254
9417,2017-07-19,79.55999755859375,79.7699966430664,78.72000122070312,78.76000213623047,4077400.0,0.011313072459175011,-1.3863606807521913,-2.2857111716621255,67.82105622405953,54.86155131628644,-1.619408644626418,-1.8307135652992912,1.4581774945966401,3.5599366104800083,17.415550149053526,1.0999984741210938,-0.669105907798226,1.677497482299799,-0.058157955642826664,3.4131529202424247,0.8096697633284862,2.545325201271112,-2.9086692386058814,90.32261466954498,44.24641872825552,0.8678277189713136,7,-1.279998779296875,-0.4399986267089844,3.030000686645508,5.350002288818359,0.94000244140625,2,0.02136757956012647,1.590131949221437,78.66999816894531,5.666638409697792,79.18000030517578,1.302535662766469,78.91000366210938,0.02136757956012647
9418,2017-07-20,79.80000305175781,79.9800033569336,79.1500015258789,79.63999938964844,6628100.0,0.0030166603887500365,2.192288506118137,0.20000572207864042,62.13920713975765,56.76763113622969,-1.7135340309417444,-2.043158121527611,1.0440577069822154,3.2351594994435544,15.903105323956874,0.8300018310546875,-0.4246060415387518,1.833502960205081,-0.10169261743907043,3.7686985378492324,0.8659051713830053,2.8011007490271567,-3.0507012371345468,92.10527196372702,44.61301482469635,0.9675977888220789,7,-1.4150009155273438,-0.6800041198730469,2.8524951934814453,5.109996795654297,1.3299942016601562,3,0.013659101456219958,-1.3863606807521913,79.55999755859375,1.590131949221437,78.66999816894531,5.666638409697792,79.18000030517578,0.013659101456219958
9419,2017-07-21,78.9000015258789,80.05000305175781,78.8499984741211,79.37000274658203,4855300.0,-0.011278214178703339,-3.2104882749759076,-2.9374403967194356,54.383385386259164,58.964564918516544,-0.6586155062737902,-0.9949064363637774,1.767502653746817,4.057707792548342,13.658390296544981,1.2000045776367188,-0.1942041661217786,0.8070014953613338,-1.0163118912172138,2.6303148819398814,-0.10465519792793998,1.7186581886506076,-2.054685686512954,31.952670735671205,-16.071582401666817,0.9116566932892752,7,-0.4799995422363281,0.11999893188476562,3.7524967193603516,6.009998321533203,2.2600021362304688,4,0.014321891401324338,2.192288506118137,79.80000305175781,-1.3863606807521913,79.55999755859375,1.590131949221437,78.66999816894531,0.014321891401324338
9420,2017-07-24,79.5999984741211,79.95999908447266,78.75,78.81999969482422,4428000.0,0.008871951010198442,-1.6304380276317316,-1.6595675605480165,60.13793945312499,60.86708956936708,-1.0908112215197718,-1.5158691036671712,0.8993115769709163,3.277314560864511,10.861624892495476,1.2099990844726562,0.17347189378631356,1.3439983367919979,-0.40064050492995307,3.088637178513949,0.4716789159310224,2.2163177576529733,-2.6605888905072987,73.37254866553505,22.643781032633044,0.872319420860975,7,-0.8499984741210938,-1.2349967956542969,2.917499542236328,5.310001373291016,1.8199996948242188,0,0.012562814311172454,-3.2104882749759076,78.9000015258789,2.192288506118137,79.80000305175781,-1.3863606807521913,79.55999755859375,0.012562814311172454
9421,2017-07-25,80.05999755859375,80.48999786376953,79.58000183105469,79.79000091552734,5364900.0,0.005778883081539288,-1.6376894923650196,0.346150084119097,59.86110257513368,62.42064686596388,-1.2477827737221077,-1.8726187980336988,0.2810552752141575,2.7392568612079913,9.170154545536333,0.9099960327148438,0.3507709927499434,1.677497482299799,-0.20679584055388034,3.5617908051534783,0.7353508208729522,2.619644143726646,-3.0283761056170704,75.70615137264706,23.147299770465587,0.9421466614268402,7,-1.0149993896484375,-1.6949958801269531,0.8975009918212891,3.460002899169922,1.720001220703125,1,0.015238586783746122,-1.6304380276317316,79.5999984741211,-3.2104882749759076,78.9000015258789,2.192288506118137,79.80000305175781,0.015238586783746122
9422,2017-07-26,78.68000030517578,80.5,78.4800033569336,80.06999969482422,8336200.0,-0.01723703841494606,-1.2569879548883718,-5.148209895730312,56.266315807296934,61.60343604493815,0.35097391522117505,-0.4013623255532224,1.4928457283349985,4.045950468307126,7.374865681082335,2.0199966430664062,0.6413476051060059,0.22650032043456747,-1.5853234959022586,2.0383241367713936,-0.6794115877338385,1.1324122286029734,-1.5580112202234773,9.900855475610447,-44.05744800313038,0.9059119081684116,7,0.4199981689453125,-0.3149986267089844,2.1624984741210938,4.840000152587891,2.8199996948242188,2,0.034062027132446326,-1.6376894923650196,80.05999755859375,-1.6304380276317316,79.5999984741211,-3.2104882749759076,78.9000015258789,0.034062027132446326
9423,2017-07-27,78.77999877929688,78.9800033569336,78.12999725341797,78.38999938964844,6556400.0,0.0012709516234523655,1.1518909104956156,-0.28057522366759974,58.721694519225885,60.500265301885015,0.41536599880282665,-0.3881594653645948,1.2368413511943572,3.872645346617219,5.461931667480471,0.850006103515625,0.8430369532584621,0.24199867248535156,-1.4561430472926133,1.9401403922633165,-0.6070721874036309,1.091069532374334,-1.5694494150084637,27.426192936540893,-29.481465363433685,0.8490708598889789,7,0.5349998474121094,-0.4149971008300781,2.059999465942383,4.740001678466797,2.44000244140625,3,0.02183296835941473,-1.2569879548883718,78.68000030517578,-1.6376894923650196,80.05999755859375,-1.6304380276317316,79.5999984741211,0.02183296835941473
9424,2017-07-28,79.62000274658203,79.86000061035156,78.5999984741211,78.5999984741211,5250500.0,0.010662655246269193,-1.470582075485811,2.615399663523612,65.2985000270445,60.664644441430646,-0.35015587652100066,-1.1907662033795532,0.3369972779129995,2.961718694184455,5.507357358306532,1.2600021362304688,1.0412040005497403,1.0195026397705078,-0.7433829597996606,2.7823882393406763,0.1380598399854165,1.9009454395555991,-2.3226643085442333,62.86935723230352,0.5960426079405536,0.8814427997850852,7,-0.3050041198730469,-1.2550010681152344,1.067495346069336,3.8999977111816406,1.839996337890625,4,0.018965014503227406,1.1518909104956156,78.77999877929688,-1.2569879548883718,78.68000030517578,-1.6376894923650196,80.05999755859375,0.018965014503227406
9425,2017-07-31,80.66999816894531,80.95999908447266,79.80999755859375,79.91999816894531,4853500.0,0.013187583347682663,-1.3711341827906245,0.7352910377429055,68.86159374321466,61.498977208346325,-1.3036621874338152,-2.1659397983438424,-0.752844160746605,1.8594388785807894,5.815126424214532,1.339996337890625,1.1062079476730275,1.951498031616211,-0.03168585885035213,3.934681922082774,0.9599060863829294,2.9430899768494925,-3.2876064386331194,89.75262445610271,21.58660473543678,0.9915919452332831,7,-1.125,-2.3049964904785156,-0.8699989318847656,2.335002899169922,1.0900039672851562,0,0.006074197400350201,-1.470582075485811,79.62000274658203,1.1518909104956156,78.77999877929688,-1.2569879548883718,78.68000030517578,0.006074197400350201
9426,2017-08-01,81.12999725341797,81.45999908447266,80.43000030517578,80.43000030517578,4892600.0,0.0057022324893238885,-1.942866485013624,0.9333292643229166,69.64091213994914,61.70118342122295,-1.539956438653718,-2.5188029855506784,-1.221085834838675,1.3469044967640116,6.24764454266545,1.029998779296875,1.0672904414991962,2.2614971160888615,0.027745500640392606,4.49524873153733,1.14462130836462,3.378372923813103,-3.6642532966768613,90.0900405526153,18.021357596238502,1.1168758077242347,8,-1.3349990844726562,-2.18499755859375,-1.8999977111816406,1.3050041198730469,0.43000030517578125,1,0.0035745214513134282,-1.3711341827906245,80.66999816894531,-1.470582075485811,79.62000274658203,1.1518909104956156,78.77999877929688,0.0035745214513134282
9427,2017-08-02,81.02999877929688,81.36000061035156,80.58000183105469,80.9000015258789,4216400.0,-0.0012325709048003342,-1.0259796878870449,0.18571117166212534,67.15908076151801,62.2589471569741,-1.3516501188321115,-2.35111399516974,-1.1541954303524022,1.388143355859242,6.799181113952825,0.779998779296875,1.0684143299370277,2.0419986724853487,-0.38742962331753006,4.4714269682882275,0.8272845245839022,3.256712820386795,-3.482569640655427,87.08708502302564,14.412636421360062,1.2147141479014414,8,-1.2350006103515625,-2.0849990844726562,-1.7999992370605469,1.4050025939941406,0.3600006103515625,2,0.009255831313076834,-1.942866485013624,81.12999725341797,-1.3711341827906245,80.66999816894531,-1.470582075485811,79.62000274658203,0.009255831313076834
9428,2017-08-03,81.05000305175781,81.72000122070312,80.68000030517578,81.4000015258789,4666500.0,0.0002468748952524358,1.1010164841516326,-2.692352837607841,63.51010028032252,63.273026589647806,-1.3138617144695957,-2.2228164569562807,-1.2045341948105204,1.3092185423975309,7.176585802908297,1.0400009155273438,1.132312919311829,1.8955028533935518,-0.6228369556737192,4.413842662460823,0.6363329488599163,3.1546727579271874,-3.422522434854031,78.525718617418,8.072291539030246,1.2591699045336373,8,-1.1250038146972656,-2.0200042724609375,-1.8700027465820312,1.3849983215332031,1.2299957275390625,3,0.00555209045402294,-1.0259796878870449,81.02999877929688,-1.942866485013624,81.12999725341797,-1.3711341827906245,80.66999816894531,0.00555209045402294
9429,2017-08-04,81.05999755859375,81.44999694824219,80.93000030517578,81.37999725341797,3777300.0,0.00012331284959432587,1.260859469590168,0.9142888283378746,62.27152889759176,63.510092083477446,-1.1010236163631504,-2.0554514194602262,-1.2240955880849071,1.2431165257744112,7.185473388447974,0.5199966430664062,1.0715815439818641,1.7259975433349553,-0.7985617332613515,4.250556819931262,0.4637179050368019,2.9882771816331086,-3.2688161175379946,65.44490069822807,-1.5636465424088044,1.2622796382981514,8,-1.1349983215332031,-2.029998779296875,-2.227497100830078,1.3750038146972656,1.6800003051757812,4,0.0019738917706444425,1.1010164841516326,81.05000305175781,-1.0259796878870449,81.02999877929688,-1.942866485013624,81.12999725341797,0.0019738917706444425
9430,2017-08-07,81.51000213623047,81.87000274658203,80.70999908447266,81.01000213623047,3263800.0,0.005551500014682853,-1.1090858648911084,-1.5625014901175405,68.68424037817712,64.49044072826005,-1.3986889358395018,-2.279738977788071,-1.6841155956827834,0.7326646946425228,7.252593933265751,1.160003662109375,1.0712936902161516,1.9585021972656307,-0.526664262083699,4.44366865661496,0.7159189675909658,3.2010854269402955,-3.5616679039888197,75.0,7.754611402210784,1.242583229674663,8,-1.5100021362304688,-2.1800003051757812,-2.657501220703125,0.9249992370605469,1.220001220703125,0,-0.0006134590902627801,1.260859469590168,81.05999755859375,1.1010164841516326,81.05000305175781,-1.0259796878870449,81.02999877929688,-0.0006134590902627801
9431,2017-08-08,81.08000183105469,81.93000030517578,81.0,81.08999633789062,4036300.0,-0.005275429933827125,-9.941297908625797,-0.019989013671875,60.64428853218558,64.97688214213656,-0.9038328775497604,-1.635074052485848,-1.2854528186022378,1.1011794503680363,7.303013808285944,0.9300003051757812,1.189750299427189,1.3390018463134794,-0.9933781635673569,3.6713818561943157,0.17281184137306127,2.5051918512538975,-2.8963674879526167,37.03707889933144,-26.161907274686136,1.1661900049404201,8,-1.0500030517578125,-1.720001220703125,-2.2275009155273438,1.3549995422363281,0.9300003051757812,1,0.008386782064863318,-1.1090858648911084,81.51000213623047,1.260859469590168,81.05999755859375,1.1010164841516326,81.05000305175781,0.008386782064863318
9432,2017-08-09,81.27999877929688,81.5,80.5,80.91000366210938,5261300.0,0.0024666618614404,1.4691432446688268,-37.019847328244275,60.42251856309303,65.16586259145514,-0.7780556413583781,-1.622104069025056,-1.4799702089321443,0.836403508327578,7.505586371838819,1.0,1.2175324539003327,1.3509986877441378,-0.8287533052721443,3.53075068076042,0.26112269123599674,2.440874684252279,-2.796655159228905,54.54535754109469,-4.790749623049827,1.0898759965081417,8,-1.0149993896484375,-1.9199981689453125,-2.4274978637695312,1.1550025939941406,1.220001220703125,2,0.0034448669230073836,-9.941297908625797,81.08000183105469,-1.1090858648911084,81.51000213623047,1.260859469590168,81.05999755859375,0.0034448669230073836
9433,2017-08-10,79.75,80.93000030517578,79.6500015258789,80.7699966430664,4719800.0,-0.01882380416184981,-1.0983696773749743,-2.756784064665127,55.49805810390008,64.07692459999465,1.0102458705661235,0.04736308915528298,0.010117999535026456,2.3125068291181066,7.803279889950579,1.6299972534179688,1.1803217977601577,-0.2659999847412138,-2.253692236653208,1.7216922671707806,-1.259846110697211,0.7278461412147834,-0.9909238451234046,4.385900335961238,-56.00100415641149,0.9938461259559968,8,1.0400009155273438,-0.3899993896484375,-0.8974990844726562,2.6850013732910156,2.8499984741210938,3,0.020564255669572873,1.4691432446688268,81.27999877929688,-9.941297908625797,81.08000183105469,-1.1090858648911084,81.51000213623047,0.020564255669572873
9434,2017-08-11,80.72000122070312,81.06999969482422,79.80999755859375,79.91999816894531,3991500.0,0.012163024711010939,-1.470582075485811,-0.784319298691779,57.000023841880655,62.758972388735316,0.23768353301815637,-0.8222417571763003,-1.0267412691121791,1.3163768242959861,8.329645717154568,1.3199996948242188,1.3065504649834025,0.6135013580322237,-1.3264095262982352,2.5534122423626826,-0.3564540841330057,1.5834568001974532,-1.7072511338026004,46.9298363025525,-11.326427903313103,0.9699554421652261,8,0.06999969482421875,-1.3600006103515625,-1.8675003051757812,1.7150001525878906,0.48999786376953125,4,0.01932603487366702,-1.0983696773749743,79.75,1.4691432446688268,81.27999877929688,-9.941297908625797,81.08000183105469,0.01932603487366702
9435,2017-08-14,81.52999877929688,81.80999755859375,80.87000274658203,80.87999725341797,4080200.0,0.010034657412591796,-1.8059942835669631,0.812498807911652,58.8024121704966,61.5546946143517,-0.4889078321768352,-1.5253625135926256,-1.9252219297480906,0.487569404937247,8.958247164416926,1.089996337890625,1.4422600334851978,1.3059989929199247,-0.6817148872693792,3.2937128731092287,0.31214205282526564,2.299855933014584,-2.2838686749343253,82.45606403340874,25.316243416197153,0.9938569400946554,8,-0.7399978637695312,-2.1699981689453125,-2.3874988555908203,0.9050025939941406,-2.69000244140625,0,0.014841151755050852,-1.470582075485811,80.72000122070312,-1.0983696773749743,79.75,1.4691432446688268,81.27999877929688,0.014841151755050852
9436,2017-08-15,81.12999725341797,81.86000061035156,81.0199966430664,81.58000183105469,4320600.0,-0.004906188297165492,-1.5074528291144285,-0.6923131096165358,66.62142857142857,61.494955482119536,-0.09935449261934082,-0.9819601539366118,-1.629202467030467,0.8670424036146898,9.843071539448896,0.8400039672851562,1.4493764030111151,0.7829975128173885,-1.1015999641626166,2.6675949897973936,-0.15930122567262117,1.7252962513073982,-1.6691575329903543,66.9681602104471,3.693767714041215,0.9422987384900051,8,-0.339996337890625,-1.7699966430664062,-1.987497329711914,1.3050041198730469,-2.9300003051757812,1,0.019721510633333716,-1.8059942835669631,81.52999877929688,-1.470582075485811,80.72000122070312,-1.0983696773749743,79.75,0.019721510633333716
9437,2017-08-16,81.26000213623047,81.83999633789062,81.05000305175781,81.06999969482422,3528900.0,0.0016024268114593898,-5.869634445697605,-0.4222233524913958,66.75677598349577,61.85569722691657,-0.21601905440827807,-1.030931187145427,-1.8016034322373145,0.7172162615861595,10.342731154649975,0.7899932861328125,1.3279665758902581,0.8280021667480497,-1.060484361798359,2.7164886952944585,-0.11624109752516176,1.7722454310212612,-1.6016295690230038,72.85073653031564,4.833516826331888,0.9442432642732062,8,-0.470001220703125,-1.5700035095214844,-2.117502212524414,1.1749992370605469,-2.8499984741210938,2,0.00922963303326818,-1.5074528291144285,81.12999725341797,-1.8059942835669631,81.52999877929688,-1.470582075485811,80.72000122070312,0.00922963303326818
9438,2017-08-17,80.88999938964844,81.86000061035156,80.41999816894531,80.55000305175781,3488400.0,-0.004553319429671299,-3.79995931030975,1.7894314166398972,59.16303453924735,61.510308964878305,0.14404857810133365,-0.6061598260205585,-1.4794927957479729,1.0556244124198884,10.502509801869644,1.44000244140625,1.1438555541008242,0.4034996032714844,-1.471052989772062,2.2780521963150306,-0.5337766932502888,1.3407758997932575,-1.0498966034035107,52.6829377219034,-15.325109432045124,0.9372762965217717,8,-0.09999847412109375,-1.125,-1.7849998474121094,1.5450019836425781,-1.9300003051757812,3,0.0199035804487544,-5.869634445697605,81.26000213623047,-1.5074528291144285,81.12999725341797,-1.8059942835669631,81.52999877929688,0.0199035804487544
9439,2017-08-18,80.02999877929688,80.94999694824219,80.01000213623047,80.43000030517578,5238600.0,-0.010631729717402116,-3.2727540705033724,-1.176487747957993,45.25223391659289,58.906752691368936,0.9415980317228758,0.3613653391071807,-0.6786874573603683,1.8758347192093652,10.773172694493832,0.9399948120117188,0.9742473386831989,-0.5130008697509822,-2.2492292087042216,1.2232274692022571,-1.3811150392275948,0.3551132997256303,-0.022704191537485485,1.0809005167372558,-61.525534543989565,0.8681141694766176,8,0.7600021362304688,-0.21500015258789062,-1.375,0.9950027465820312,-0.9499969482421875,4,0.03211295431743855,-3.79995931030975,80.88999938964844,-5.869634445697605,81.26000213623047,-1.5074528291144285,81.12999725341797,0.03211295431743855
9440,2017-08-21,80.5999984741211,80.93000030517578,80.08000183105469,80.26000213623047,5181000.0,0.007122325421947462,-1.4285776566757493,-0.8499876022811803,46.13139921857248,57.294209434300825,0.25584415910455505,-0.1368942497261969,-1.2870051458211549,1.2684762872503796,11.1391917833084,0.9000015258789062,0.8637807815046017,0.006998825073239345,-1.6715230600088233,1.685520710155302,-0.832262117467792,0.8462597676142707,1.3300018310546875,31.891720244305787,-26.113040641488354,0.839260942541032,8,0.15500259399414062,-0.5699996948242188,-2.0749988555908203,0.4200019836425781,-2.4499969482421875,0,0.00756824592927785,-3.2727540705033724,80.02999877929688,-3.79995931030975,80.88999938964844,-5.869634445697605,81.26000213623047,0.00756824592927785
9441,2017-08-22,81.27999877929688,81.83999633789062,80.58999633789062,80.80000305175781,3206800.0,0.008436728511776792,-1.7777495210484378,1.4117673458396913,51.682366978619235,56.3230814804704,-0.4389650002340346,-0.7597621920769768,-2.0246469011609776,0.5620370140571538,11.405098257666133,1.25,0.7804665636528938,0.6259990692138615,-1.0596228582676872,2.31162099669541,-0.21681189452691285,1.4688100329546359,0.6130015563964832,68.64852381404057,13.730834411077986,0.8428109637407768,8,-0.5249977111816406,-1.25,-2.7099990844726562,-0.4799995422363281,-3.7600021362304688,1,-0.03001971552720728,-1.4285776566757493,80.5999984741211,-3.2727540705033724,80.02999877929688,-3.79995931030975,80.88999938964844,-0.03001971552720728
9442,2017-08-23,81.36000061035156,81.51000213623047,80.80000305175781,80.93000030517578,3812300.0,0.0009842745110260065,-1.0579838344077224,0.8958419429697683,52.06940808572622,55.94212036733998,-0.5659397629206353,-0.6626657806908156,-2.1622267938257664,0.45994437906225016,12.169555011186741,0.7099990844726562,0.5991818028046083,0.5720008850097713,-0.8598855872800613,2.003887357299604,-0.14394235113513787,1.2879441211546805,0.49673975524902403,72.97295068107867,20.17231478822646,0.715943236144914,8,-0.5250015258789062,-1.3300018310546875,-2.7900009155273438,-0.5600013732910156,-4.1399993896484375,2,-0.038839769400239144,-1.7777495210484378,81.27999877929688,-1.4285776566757493,80.5999984741211,-3.2727540705033724,80.02999877929688,-0.038839769400239144
9443,2017-08-24,80.5,81.66999816894531,79.25,81.2699966430664,8015500.0,-0.010570312240658297,2.0828008144501733,-1.7906885967246855,46.642705156329185,54.79130718005648,0.46001153848879994,0.3507848916111982,-1.4058014300754422,1.2942258660021082,12.536340397477247,2.4199981689453125,0.5028394827078557,-0.37399978637695597,-1.463845305393363,0.7158457326394512,-0.9189225458851666,0.1709229731312547,1.339996337890625,48.26261650308122,-2.817214191220792,0.5449227595082062,8,0.05500030517578125,-0.470001220703125,-1.8000011444091797,0.2999992370605469,-3.9000015258789062,3,-0.02596268742721275,-1.0579838344077224,81.36000061035156,-1.7777495210484378,81.27999877929688,-1.4285776566757493,80.5999984741211,-0.02596268742721275
9444,2017-08-25,81.12999725341797,81.80999755859375,80.61000061035156,80.80000305175781,5216800.0,0.007826052837490272,-2.380277452423679,-0.42856576665840973,47.769925514939096,53.565475329438975,-0.11813483556220206,-0.16894920241074374,-2.1238726792671088,0.6490969550438024,13.105933327525745,1.30999755859375,0.4028682816571916,0.18049774169921307,-0.7395591695330381,1.1005546529314643,-0.27953071391691253,0.6405261973153387,-1.8799972534179688,72.58686917484593,23.51935522957133,0.4600284556161259,8,-0.5749969482421875,-1.0999984741210938,-2.3774967193603516,-0.3299980163574219,-4.339996337890625,4,-0.026747174194608925,2.0828008144501733,80.5,-1.0579838344077224,81.36000061035156,-1.7777495210484378,81.27999877929688,-0.026747174194608925
9445,2017-08-28,81.16000366210938,81.68000030517578,81.01000213623047,81.31999969482422,3859600.0,0.00036985590665894463,-1.9130413149121788,-0.48484498185096986,50.49262148291938,51.773385652937954,-0.23037032406088542,-0.16902963027953888,-2.110600224126017,0.6252160920763288,12.961680093392872,0.6699981689453125,0.4594440457432398,0.18600387573242472,-0.7287964357659007,1.1008041872307501,-0.2713962800167309,0.6434040314815803,-1.910003662109375,73.7454194110924,22.199580235757082,0.457400155749161,8,-0.6050033569335938,-1.1300048828125,-2.44000244140625,-0.3600044250488281,-5.3300018310546875,0,-0.02562840977329528,-2.380277452423679,81.12999725341797,2.0828008144501733,80.5,-1.0579838344077224,81.36000061035156,-0.02562840977329528
9446,2017-08-29,81.41999816894531,81.76000213623047,80.80999755859375,80.9000015258789,3304000.0,0.0032034807183889402,-1.7142810432583842,-3.250059606122741,50.85574116045031,50.0066040059329,-0.4971866209182565,-0.4281347184964943,-2.3675681863199998,0.36509718350387743,12.562577382763157,0.9500045776367188,0.4393689100404856,0.43149833679198935,-0.5027007255167462,1.3656973991007249,-0.0356011943623713,0.89859786794635,-2.1187982177734312,84.76563431323463,32.21126516459761,0.467099531154366,8,-0.8649978637695312,-1.3899993896484375,-2.862497329711914,-0.8899993896484375,-4.470001220703125,1,-0.040162082002031085,-1.9130413149121788,81.16000366210938,-2.380277452423679,81.12999725341797,2.0828008144501733,80.5,-0.040162082002031085
9447,2017-08-30,81.77999877929688,82.23999786376953,81.2699966430664,81.55999755859375,3509300.0,0.004421525650302405,-1.42499380114059,0.4230820018486729,64.47928638595758,50.59729865556738,-0.8668245635432754,-0.7684659169836436,-2.671617528918773,-0.0036336659556326367,11.97610504901264,0.970001220703125,0.3438732897951837,0.7539989471435575,-0.24516711447758155,1.7531650087646966,0.254415916332988,1.253581977954127,-2.428622875976558,84.61540424337531,24.89533447652545,0.4995830308105668,8,-1.0349998474121094,-1.595001220703125,-3.0749988555908203,-1.2999992370605469,-8.580001831054688,2,-0.05209100268792022,-1.7142810432583842,81.41999816894531,-1.9130413149121788,81.16000366210938,-2.380277452423679,81.12999725341797,-0.05209100268792022
9448,2017-08-31,81.5,82.22000122070312,81.38999938964844,81.94000244140625,5025000.0,-0.003423805129326496,-1.5151431081518472,-2.0,56.1708692670961,51.81048036117885,-0.5489226439172512,-0.477508027494693,-2.3319646625762545,0.2630439722366589,11.128962641393542,0.8300018310546875,0.20554038686255183,0.451500320434576,-0.5699595255649683,1.4729601664341203,-0.05922960256519616,0.9622302434343482,-2.033079218261719,54.60128155321628,-6.458381973936525,0.5107299229997707,8,-0.7550010681152344,-1.31500244140625,-2.7674999237060547,-1.1049995422363281,-10.629997253417969,3,-0.05251532244536039,-1.42499380114059,81.77999877929688,-1.7142810432583842,81.41999816894531,-1.9130413149121788,81.16000366210938,-0.05251532244536039
9449,2017-09-01,81.22000122070312,81.69000244140625,80.56999969482422,81.62999725341797,5335500.0,-0.003435567844133458,3.2263743540284158,0.9318039950062422,47.32299567272976,51.94287996719631,-0.09205033024687737,-0.1949001948525364,-1.9379191065410453,0.5252438062852605,10.503071709012996,1.1200027465820312,0.04228711335248647,0.16350135803222088,-0.860839924476565,1.1878426405410067,-0.34866928322216495,0.6756719992866067,-1.6421573556835938,38.92228973456987,-18.628203706473613,0.5121706412543927,9,-0.4750022888183594,-0.8000030517578125,-2.3800010681152344,-0.8300018310546875,-11.370002746582017,4,-0.05688257420764953,-1.5151431081518472,81.5,-1.42499380114059,81.77999877929688,-1.7142810432583842,81.41999816894531,-0.05688257420764953
9450,2017-09-05,81.45999908447266,82.26000213623047,81.01000213623047,81.08999633789062,5412200.0,0.002954910861394433,-3.717059898944823,-0.9024544557956047,52.93074196136249,52.08158829861223,-0.22040618384234278,-0.4625514917433975,-2.057762655710789,0.27041827083465364,9.367000048937799,1.25,-0.016826789605957515,0.4059993743896513,-0.6139158794796344,1.425914628258937,-0.10395825254498448,0.915957001324287,-1.7756690595031301,52.66260970060313,-3.5439089935308843,0.5099576269346426,9,-0.7049980163574219,-0.7049980163574219,-2.6199989318847656,-1.375,-12.540000915527344,1,-0.057328728473254764,3.2263743540284158,81.22000122070312,-1.5151431081518472,81.5,-1.42499380114059,81.77999877929688,-0.057328728473254764
9451,2017-09-06,81.76000213623047,82.11000061035156,81.5,81.58000183105469,5428200.0,0.0036828266036035284,-2.588197015595198,0.4864837000226818,54.31034255963421,52.33058101793534,-0.497475178396229,-0.7473137364835196,-2.2700112143297275,-0.04138149803355873,8.130127524599715,0.6500015258789062,0.12084717231827824,0.6720024108886662,-0.395776606145418,1.7397814279227504,0.138112902371617,1.2058919194057154,-1.9211317845852847,70.41424392357976,15.639229230181556,0.5338895085170432,9,-1.0050010681152344,-1.0050010681152344,-2.805002212524414,-2.420001983642578,-12.760002136230469,2,-0.07252935604496524,-3.717059898944823,81.45999908447266,3.2263743540284158,81.22000122070312,-1.5151431081518472,81.5,-0.07252935604496524
9452,2017-09-07,81.55999755859375,82.19999694824219,81.44999694824219,81.9000015258789,5467400.0,-0.002446239877825218,-1.6785466138063514,-1.888907726868139,55.95024500769714,53.36475211253178,-0.2973914876142487,-0.5536423367794612,-1.974062776195737,0.13516503381501366,7.303480416973282,0.75,0.21592164754672183,0.4579978942871037,-0.6275745223466771,1.5435703109208845,-0.0847883140297796,1.000784102603987,-1.5758592998734429,58.57967062732493,3.393787598842586,0.5427862083168875,9,-0.14499664306640625,-0.8049964904785156,-2.1899986267089844,-2.2199974060058594,-14.0,3,-0.05652281447212748,-2.588197015595198,81.76000213623047,-3.717059898944823,81.45999908447266,3.2263743540284158,81.22000122070312,-0.05652281447212748
9453,2017-09-08,81.38999938964844,81.94999694824219,81.05999755859375,81.69999694824219,4523200.0,-0.002084332688009005,1.1975359807098185,0.9117468865701784,63.76518156096717,55.14200278431268,0.013555045378353725,-0.268232282098694,-1.7026373522524807,0.2854282523206564,7.362763206870357,0.8899993896484375,0.212271082745346,0.20599975585938068,-0.6787578785659889,1.0907573902847503,-0.2363790613533041,0.6483785730720655,-1.2693092982775198,48.52062190761674,-12.951127342152738,0.442378817212688,9,0.02500152587890625,-0.6349983215332031,-2.020000457763672,-2.049999237060547,-14.080001831054688,4,-0.10062664335697113,-1.6785466138063514,81.55999755859375,-2.588197015595198,81.76000213623047,-3.717059898944823,81.45999908447266,-0.10062664335697113
9454,2017-09-11,82.27999877929688,82.61000061035156,81.5199966430664,81.6500015258789,4419600.0,0.010934996883187553,-1.4494277999228495,-2.0322652096869462,65.96957816427559,56.86166463779671,-0.7779738344511884,-1.091320806489847,-2.5200411515672414,-0.6303485094498882,7.192810417050599,1.220001220703125,0.2215896936381938,1.0179992675781193,0.035786800379838724,2.0002117347764,0.526893033978979,1.5091055011772596,-2.0309499652343845,79.37486588942136,13.576447350600375,0.4911062335991407,9,-0.6899986267089844,-1.3499984741210938,-2.802499771118164,-2.9399986267089844,-14.879997253417983,0,-0.13867277834216263,1.1975359807098185,81.38999938964844,-1.6785466138063514,81.55999755859375,-2.588197015595198,81.76000213623047,-0.13867277834216263
9455,2017-09-12,82.73999786376953,83.88999938964844,81.97000122070312,82.23999786376953,7782100.0,0.00559065497444311,-2.692328007394692,0.7936542537087496,64.4841152704423,58.375928427795806,-1.1066582447637074,-1.5347071128863945,-2.8986682098279886,-1.1237710506221106,6.845480345268761,1.9199981689453125,0.3691162770903418,1.4174983978271456,0.23677855022832262,2.5982182454259686,0.8271384740277341,2.007858321626557,-2.3020729060039145,59.363929971369565,-5.823060006996549,0.5903599237994082,9,-0.5099983215332031,-1.1699981689453125,-3.2624988555908203,-3.3999977111816406,-15.0,1,-0.15578921588651307,-1.4494277999228495,82.27999877929688,1.1975359807098185,81.38999938964844,-1.6785466138063514,81.55999755859375,-0.15578921588651307
9456,2017-09-13,82.7300033569336,83.66000366210938,82.41000366210938,82.63999938964844,5776100.0,-0.00012079413940035977,-3.54549237747784,0.1800079345703125,63.78274158117487,58.29853456059774,-0.996042071992278,-1.4742855178798777,-2.7999372632800146,-1.1458410434841682,6.4426870990537095,1.25,0.47069728917914233,1.3275035858154354,-0.005319384046131859,2.6603265556770026,0.6610921008846589,1.9939150707462119,-1.9468709559796906,59.01076741414914,-4.976901548375146,0.6664114849307806,9,-0.5000038146972656,-1.160003662109375,-3.06500244140625,-3.390003204345703,-15.530006408691406,2,-0.1669286187310527,-2.692328007394692,82.73999786376953,-1.4494277999228495,82.27999877929688,1.1975359807098185,81.38999938964844,-0.1669286187310527
9457,2017-09-14,82.01000213623047,82.56999969482422,81.36000061035156,81.66999816894531,4343800.0,-0.008703024193009168,-1.5208338300391802,3.777655336102399,65.63151085886867,59.34971695968357,-0.2681864938358274,-0.7327855334978324,-2.014177935423703,-0.4664084067672434,5.645457830491545,1.3700027465820312,0.5325900791121967,0.5700023651123018,-0.7879069896931696,1.9279117199177733,-0.108952312290441,1.2489570425150447,-0.9161830364071193,33.56904462788528,-31.06900749782161,0.6789546774027385,9,0.21999740600585938,-0.44000244140625,-2.31500244140625,-2.670001983642578,-13.950004577636719,3,-0.15863921225875566,-3.54549237747784,82.7300033569336,-2.692328007394692,82.73999786376953,-1.4494277999228495,82.27999877929688,-0.15863921225875566
9458,2017-09-15,82.5,83.73999786376953,81.30000305175781,81.94000244140625,22167500.0,0.005974854908009641,-1.6521735524853631,1.6470324245484125,64.60558914770297,61.27000512356948,-0.6720948984266499,-1.1552099858359952,-2.4017092559509337,-1.0207235152856242,5.77045814669972,2.4399948120117188,0.5897069034487998,0.9795001983642635,-0.4309946452032989,2.389995041931826,0.2742527765804823,1.6847476201480447,1.3899993896484375,46.3319940143044,-16.585916843099767,0.705247421783784,9,-0.049999237060546875,-0.9300003051757812,-2.6875,-3.1599998474121094,-14.989997863769531,4,-0.18109093868371207,-1.5208338300391802,82.01000213623047,-3.54549237747784,82.7300033569336,-2.692328007394692,82.73999786376953,-0.18109093868371207
9459,2017-09-18,82.5999984741211,83.62000274658203,82.5,82.51000213623047,6117200.0,0.0012121027166194231,-19.363573311138854,0.16070844686648503,65.12603762455902,62.625037975035774,-0.6210665490762182,-1.1096930480187979,-2.3879070773974718,-1.1851107092786748,6.293007349885061,1.1200027465820312,0.507950573228868,0.9509986877441463,-0.3519197980089501,2.2539171734972427,0.299539444867591,1.6024579306207016,1.2382009887695347,50.19294442022411,-10.886281239936686,0.65145924287655,9,-0.125,-1.029998779296875,-2.5249977111816406,-3.259998321533203,-15.30999755859375,0,-0.18510897334117704,-1.6521735524853631,82.5,-1.5208338300391802,82.01000213623047,-3.54549237747784,82.7300033569336,-0.18510897334117704
9460,2017-09-19,81.20999908447266,82.98999786376953,80.69999694824219,82.97000122070312,7442800.0,-0.016828080088693076,1.5444519325729351,-19.55637504238725,48.21732276529023,61.948035775664216,0.8154994672165117,0.34609362445685576,-0.8879189496551874,0.13224248982612608,6.5799459243624545,2.2900009155273438,0.4905639314060579,-0.46950073242187784,-1.695302002773829,0.7563005379300733,-1.0824013675978534,0.14339990275409775,2.5774364501953215,16.776381007832676,-39.60033719470616,0.6129006351759769,9,1.0849990844726562,0.3600006103515625,-1.1349983215332031,-1.8699989318847656,-11.849998474121094,1,-0.17005292099842217,-19.363573311138854,82.5999984741211,-1.6521735524853631,82.5,-1.5208338300391802,82.01000213623047,-0.17005292099842217
9461,2017-09-20,78.83999633789062,81.2699966430664,78.44000244140625,80.75,9417200.0,-0.029183632228795053,-1.0885631918559475,1.0852280362569195,31.392375235159363,59.21938357871558,3.048301961472916,2.660320874652129,1.5626097843557005,2.4047014060036815,6.583353421831338,2.8299942016601562,0.5035208826311361,-2.717503356933591,-4.479248599040645,-0.955758114826537,-3.598375977987118,-1.836630735880064,4.823941653320318,7.5470611690833636,-43.38810619771118,0.8808726210535259,9,2.3250045776367188,2.3250045776367188,1.2350044250488281,0.5000038146972656,-11.729995727539062,2,-0.14079146359354178,1.5444519325729351,81.20999908447266,-19.363573311138854,82.5999984741211,-1.6521735524853631,82.5,-0.14079146359354178
9462,2017-09-21,78.19999694824219,78.9800033569336,77.69999694824219,78.83999633789062,6390100.0,-0.008117699383261567,1.782582014794175,0.3350775720197485,30.024181317392262,55.47038355165169,3.5331066393843997,3.216346076329671,2.269943999911291,2.943722516921383,6.71829011844319,1.2800064086914062,0.4379220954125742,-3.199502563476557,-5.5154578654551045,-0.8835472614980091,-4.357480214465838,-2.041524912487276,5.150504909980469,8.278144440584837,-40.450323093259314,1.1579776509892765,9,2.595001220703125,2.595001220703125,1.8750038146972656,1.1400032043457031,-13.71999359130858,3,-0.14066496712628407,-1.0885631918559475,78.83999633789062,1.5444519325729351,81.20999908447266,-19.363573311138854,82.5999984741211,-0.14066496712628407
9463,2017-09-22,78.41000366210938,78.5,77.62000274658203,78.0,5001300.0,0.0026855079547660754,1.9830600527595303,-0.640631332999547,32.844952863583856,51.789869629352616,3.191560357714053,2.995304702706335,2.1153039481325777,2.643312222723509,7.398368153171883,0.8799972534179688,0.3335498459071573,-2.884996032714838,-5.536188987325858,-0.2338030781038185,-4.210592510020348,-1.5593995554093283,4.488457803314844,13.166681925455729,-35.28194018229993,1.3255964773055127,9,2.3449974060058594,2.3449974060058594,1.829996109008789,0.9299964904785156,-12.150001525878906,4,-0.1319985412590553,1.782582014794175,78.19999694824219,-1.0885631918559475,78.83999633789062,1.5444519325729351,81.20999908447266,-0.1319985412590553
9464,2017-09-25,78.95999908447266,79.41999816894531,78.58000183105469,78.5999984741211,5709900.0,0.007014352718734296,-3.2000457770656903,0.878042426497953,35.294117647058826,48.54653656008779,2.3703665183587503,2.3973145085471828,1.599193545171076,2.005512910950543,7.972761011880902,1.0099945068359375,0.23526885259502706,-2.2265007019042997,-5.076301132008723,0.6232997282001236,-3.6514009169565043,-0.8016004868520952,3.4106165090673386,24.953399559000704,-22.013637428922276,1.4249002150522094,9,1.720001220703125,1.7950019836425781,1.3175010681152344,0.30500030517578125,-12.690002441406264,0,-0.1450100947442109,1.9830600527595303,78.41000366210938,1.782582014794175,78.19999694824219,-1.0885631918559475,78.83999633789062,-0.1450100947442109
9465,2017-09-26,79.08000183105469,79.62999725341797,78.8499984741211,79.4800033569336,4292400.0,0.0015197916410010226,1.228601946615222,-1.1111134658585173,33.89422834448551,45.22559064490008,1.8736276031193313,2.2277092384377966,1.506464765610417,1.7933611898715043,8.519102540972867,0.779998779296875,0.09911757602779403,-2.002497863769534,-5.0041389252584025,0.9991431977193344,-3.5033183945139683,-0.5016773330250999,2.8155524777895096,40.000041804971445,-3.83580066037203,1.5008205307444327,9,1.5999984741210938,1.6749992370605469,1.2224979400634766,0.039997100830078125,-12.069999694824219,1,-0.14908953771543054,-3.2000457770656903,78.95999908447266,1.9830600527595303,78.41000366210938,1.782582014794175,78.19999694824219,-0.14908953771543054
9466,2017-09-27,78.1500015258789,79.2699966430664,77.52999877929688,78.87000274658203,7021100.0,-0.011760246378883732,1.2894874214467846,1.7999961853172863,31.160233383718264,41.3954487032167,2.330734477401478,3.05689743153512,2.469936091753425,2.627423901824841,9.167566319849474,1.7399978637695312,-0.16424359389489496,-2.768998336791995,-6.0375978898961336,0.4996012163121435,-4.403298113344064,-1.1346985602399258,3.3179976267390714,29.523961765806483,-11.932717590480571,1.6342997765520701,9,2.484996795654297,2.55999755859375,2.2424983978271484,0.9699974060058594,-11.370002746582017,2,-0.11247601719644995,1.228601946615222,79.08000183105469,-3.2000457770656903,78.95999908447266,1.9830600527595303,78.41000366210938,-0.11247601719644995
9467,2017-09-28,77.5199966430664,78.0,77.12000274658203,77.70999908447266,6995300.0,-0.008061482668095366,1.2856944692150685,0.26389183232314667,29.65298697547925,37.511826239636285,2.5220760313652306,3.532503164992505,3.0980896535953093,3.1576521725248767,10.397707729088712,1.029998779296875,-0.49363605582672676,-3.1860031127929744,-6.759363679852882,0.38735745426693313,-4.972683396322935,-1.3993228292630135,3.475442464753044,15.93604668834919,-23.609771698894715,1.7866802835299567,9,2.850006103515625,2.985004425048828,2.8725032806396484,1.6000022888183594,-10.649993896484375,3,-0.13428788033424077,1.2894874214467846,78.1500015258789,1.228601946615222,79.08000183105469,-3.2000457770656903,78.95999908447266,-0.13428788033424077
9468,2017-09-29,77.22000122070312,77.44999694824219,76.62000274658203,77.31999969482422,5323100.0,-0.003869910156789391,3.611168803645226,0.5263009958239641,21.636779163195513,32.67968641059589,2.2287126205843606,3.684307620870044,3.3849723335898148,3.352878059261741,11.779655255620634,0.899993896484375,-0.8605055867650009,-3.271998596191409,-7.145202959707603,0.6012057673247853,-5.208600777949499,-1.335396414433319,3.2328767965430814,19.93354050176668,-13.972127262261758,1.9366021817580958,9,2.5849990844726562,3.0349998474121094,3.2124977111816406,1.8999977111816406,-11.279998779296875,4,-0.1649831347108791,1.2856944692150685,77.5199966430664,1.2894874214467846,78.1500015258789,1.228601946615222,79.08000183105469,-0.1649831347108791
9469,2017-10-02,76.5999984741211,77.5,76.5,77.31999969482422,5513900.0,-0.008029043470356823,-1.1739173701756422,7.200122072175174,16.189437491912685,29.12103249133172,2.1323502713116795,4.153391278108984,4.0134016735571265,3.869190526759567,12.491673358396245,1.0,-1.2351052236368218,-3.661001205444336,-7.886452893207405,0.5644504823187333,-5.7737270493258706,-1.5482753615628013,3.2396194998188435,3.1948422322701737,-26.3549212835938,2.112725843881532,10,2.2849998474121094,3.595001220703125,3.6925010681152344,2.520000457763672,-8.680000305175781,0,-0.13498690005044767,3.611168803645226,77.22000122070312,1.2856944692150685,77.5199966430664,1.2894874214467846,78.1500015258789,-0.13498690005044767
9470,2017-10-03,76.79000091552734,76.87000274658203,75.5199966430664,76.73999786376953,4934300.0,0.0024804496761241523,11.856789944052895,-0.06944856525240538,17.92658651691319,27.624833744859924,1.3962687004516567,3.789895555932958,3.81164096221994,3.5774660787057826,13.980215605796669,1.350006103515625,-1.6746355477852433,-3.2374988555908146,-7.693798666887645,1.2188009557060155,-5.465648761239237,-1.0093489499423924,2.448485823103411,33.866780598958336,7.711361635725698,2.2281499056484173,10,0.7849960327148438,2.914997100830078,3.5024986267089844,2.329998016357422,-7.889999389648452,1,-0.13699705882323743,-1.1739173701756422,76.5999984741211,3.611168803645226,77.22000122070312,1.2856944692150685,77.5199966430664,-0.13699705882323743
9471,2017-10-04,75.83000183105469,76.94999694824219,75.68000030517578,76.61000061035156,4652600.0,-0.0125016157445903,-1.3518416479464248,-15.599023497101006,17.473708726012603,26.23033679026219,2.105851500820094,4.514306076299874,4.733654659280546,4.433119893965795,15.522513800364543,1.2699966430664062,-2.1990441908205867,-3.9009979248046847,-8.651345665417182,0.8493498158078125,-6.276171795110926,-1.5258240544984432,2.6647868884631976,12.500192272787402,-12.19210804234789,2.3751738703062455,10,1.7449951171875,3.8749961853027344,4.462497711181641,3.1899986267089844,-6.290000915527344,2,-0.11631279812540052,11.856789944052895,76.79000091552734,-1.1739173701756422,76.5999984741211,3.611168803645226,77.22000122070312,-0.11631279812540052
9472,2017-10-05,76.94999694824219,77.06999969482422,75.80000305175781,76.43000030517578,4622700.0,0.014769815246514106,2.3420870350850778,-0.6666634062365507,22.606118575646192,25.092688536046893,0.8827250842264078,3.1950446979821265,3.632393661966489,3.218863378500032,17.200343420703373,1.2699966430664062,-2.536144715947927,-2.5505027770996094,-7.3739914848759724,2.2729859306767537,-4.962247130987791,-0.13875842321142784,0.9498333559854046,72.22211518824922,48.19060892975082,2.4117443538881798,10,0.625,2.7550010681152344,3.3425025939941406,1.6050033569335938,-5.959999084472656,3,-0.13216372413615307,-1.3518416479464248,75.83000183105469,11.856789944052895,76.79000091552734,-1.1739173701756422,76.5999984741211,-0.13216372413615307
9473,2017-10-06,73.19999694824219,76.23999786376953,72.7699966430664,75.94999694824219,11629900.0,-0.048732945402484074,1.084083671271794,-5.288495679093857,15.892608293889893,22.936965274583677,4.264414530007812,6.640470770568456,7.354714968255536,6.859024121026906,19.002659462723532,4.180000305175781,-2.6469723159262486,-5.891002655029297,-11.38331354830791,-0.3986917617506833,-8.637158101668604,-3.14484720838999,4.2238666237531675,9.090909090909092,-11.15087206675119,2.746155446639308,10,3.0,5.130001068115234,7.26500129699707,5.510002136230469,-2.8299942016601562,4,-0.08647533422898812,2.3420870350850778,76.94999694824219,-1.3518416479464248,75.83000183105469,11.856789944052895,76.79000091552734,-0.08647533422898812
9474,2017-10-09,70.87000274658203,73.37000274658203,70.20999908447266,73.36000061035156,12528200.0,-0.03183052320763935,1.517929061889231,0.9054537686434659,14.877732743161005,20.824021318880956,5.9520863636371075,8.50803961527916,9.602305083686844,9.108903806719326,21.499047682447664,3.160003662109375,-2.7677128122519434,-7.650497055053705,-14.044436588618638,-1.256557521488773,-10.847466821836178,-4.453527288271232,6.1999969482421875,9.621043781154286,-10.60224770515403,3.1969697667824666,10,3.8699951171875,6.179996490478516,9.594995498657227,7.839996337890625,-0.28000640869140625,0,-0.0695639920151343,1.084083671271794,73.19999694824219,2.3420870350850778,76.94999694824219,-1.3518416479464248,75.83000183105469,-0.0695639920151343
9475,2017-10-10,69.84999847412111,70.98999786376953,69.27999877929689,70.80000305175781,12127700.0,-0.01439260946705856,1.5714384052774775,0.3815282701482008,16.37997001882526,19.181769833892844,6.174434604232459,8.972888360136878,10.492504067826971,10.046519853709768,23.08373484855664,1.709999084472642,-2.989692591798729,-8.026001358032218,-15.18226505923569,-0.8697376568287467,-11.604133208633954,-4.447869507430482,6.389999389648423,7.317068393253631,-13.910301021414185,3.578131850601735,10,3.7900009155273295,6.735000610351548,10.732500076293931,8.860000610351548,0.34999847412107954,1,-0.027630642052066,1.517929061889231,70.87000274658203,1.084083671271794,73.19999694824219,2.3420870350850778,76.94999694824219,-0.027630642052066
9476,2017-10-11,68.91999816894531,70.02999877929689,68.80000305175781,69.87000274658203,7579200.0,-0.01331424947017501,-1.067228722551715,1.0000000000000149,16.03222440914098,17.668351770966368,6.322331853295381,9.29161596536413,11.264386681839795,10.901299951925893,24.790729677557273,1.2299957275390767,-3.3370365554397523,-8.2655014038086,-16.084107103625,-0.44689570399219747,-12.1748042537168,-4.3561985539003985,5.927999877929693,1.4509693578667209,-20.529783568809506,3.9093028499081988,10,4.230003356933594,7.4250030517578125,11.835002899169922,9.800003051757812,2.3800048828125,2,-0.00029014282643191613,1.5714384052774775,69.84999847412111,1.517929061889231,70.87000274658203,1.084083671271794,73.19999694824219,-0.00029014282643191613
9477,2017-10-12,69.0,69.61000061035156,68.55000305175781,68.80000305175781,6119300.0,0.0011607927042971422,-2.028577656675749,-0.21052208899846608,15.225408310796638,16.955977231810934,5.48329968979796,8.62939632573189,11.027160486541248,10.73412351991044,27.676891591256002,1.05999755859375,-3.7328064977857878,-7.534999465942377,-15.814764237137354,0.7447653052525993,-11.674881851539865,-3.395117080344889,4.638399047851564,5.851719789710331,-16.53162389482497,4.139882385597492,10,4.025001525878906,7.220001220703125,11.755001068115234,9.720001220703125,2.25,3,0.007826100225033938,-1.067228722551715,68.91999816894531,1.5714384052774775,69.84999847412111,1.517929061889231,70.87000274658203,0.007826100225033938
9478,2017-10-13,67.55999755859375,69.02999877929689,67.40000152587889,68.98999786376953,8761700.0,-0.020869600600090576,1.1589337052026305,-7.150110627908751,10.471577871378614,16.32065949619604,6.044580517322046,9.373317796625884,12.289319087565218,12.079289493150227,29.870414426517154,1.6299972534179972,-4.103672128562877,-8.228001785278323,-16.92698105247929,0.4709774819226453,-12.577491418878807,-3.878512151677839,5.060722290039067,2.6800000000002315,-18.57775342804472,4.3494896336004825,10,4.6750030517578125,8.085002899169922,13.525003433227539,11.740001678466797,3.220001220703125,4,0.05076969255661967,-2.028577656675749,69.0,-1.067228722551715,68.91999816894531,1.5714384052774775,69.84999847412111,0.05076969255661967
9479,2017-10-16,67.30999755859375,68.16999816894531,67.20999908447266,67.63999938964844,6415700.0,-0.003700414580139366,-2.6226463983416823,0.2307704619784136,9.553258406227684,15.390289706119875,5.406793120216932,8.87407494480398,12.354581268486982,12.242574743434702,32.19588158415659,0.9599990844726562,-4.459538022573952,-7.71350173950195,-16.577706718891136,1.1507032398872354,-12.14560422919655,-3.2813992498073503,4.266578625488279,2.6454631326546263,-15.570596556871376,4.432102489694594,10,4.8300018310546875,8.240001678466797,13.775003433227539,11.990001678466797,3.850006103515625,0,0.045461377194740304,1.1589337052026305,67.55999755859375,-2.028577656675749,69.0,-1.067228722551715,68.91999816894531,0.045461377194740304
9480,2017-10-17,67.40000152587889,67.73999786376953,66.91999816894531,67.30999755859375,5926300.0,0.0013371560028181406,1.1298786227396582,-0.27273778147681454,10.7950593155918,14.648217549406453,4.296573834697412,8.112336612842142,12.06256923038157,12.062784663801082,35.4238258803247,0.8199996948242188,-4.771230090742023,-6.932997894287126,-15.91879082303052,2.052795034456267,-11.425894358658823,-2.4401014299154298,3.3032592382812567,15.4341885122433,-1.2956686424296215,4.492896464371699,10,4.594997406005874,8.004997253417983,13.859998703002944,12.074996948242202,3.9300003051757955,1,0.04732929880998449,-2.6226463983416823,67.30999755859375,1.1589337052026305,67.55999755859375,-2.028577656675749,69.0,0.04732929880998449
9481,2017-10-18,67.73999786376953,68.16999816894531,67.41000366210939,67.45999908447266,5096700.0,0.005044455937587733,-3.0000803116092674,3.110960413664982,13.561847564449067,13.64329854816233,3.0042583219587584,7.270901207312562,11.534212955916672,11.6260841749733,37.26883440612176,0.7699966430664205,-5.013271675218277,-6.038001632690424,-15.220713124822026,3.1447098594411784,-10.629357378756225,-1.4466458866246228,2.2066103813476445,30.483232364486195,13.088973684642813,4.591355746065804,10,3.8400001525878906,7.590000152587891,14.160001754760742,12.375,2.540000915527358,2,0.036315310924867505,1.1298786227396582,67.40000152587889,-2.6226463983416823,67.30999755859375,1.1589337052026305,67.55999755859375,0.036315310924867505
9482,2017-10-19,67.19999694824219,68.13999938964844,67.11000061035156,67.76999664306639,4979700.0,-0.0079716700997442,-1.7466913522476426,-2.0357220708446357,13.323566668379456,13.357849478661167,2.252669138968713,7.319848355288812,11.869248017360803,12.082663234577112,38.86261584818639,1.029998779296875,-5.34979242096874,-6.028002548217771,-15.411038306688127,3.355033210252593,-10.719520427452949,-1.3364846689825924,2.14128928164061,13.27008048828102,-3.6458790981598366,4.691517879235181,10,2.9450035095214844,8.130001068115234,14.700002670288086,13.140003204345703,2.19000244140625,3,0.0610119983587718,-3.0000803116092674,67.73999786376953,1.1298786227396582,67.40000152587889,-2.6226463983416823,67.30999755859375,0.0610119983587718
9483,2017-10-20,68.05999755859375,68.30999755859375,67.05999755859375,67.20999908447266,8822100.0,0.012797628711411102,-1.173910159022908,-1.4912261915916367,19.280575618543494,13.847054242592556,0.6558541689638702,5.949740541095792,10.859372863184618,11.129663078911989,40.442122205765145,1.25,-5.635466136693793,-4.650501632690435,-13.97161976928102,4.670616503900149,-9.31106070098572,0.01005743560484973,0.7970310591015561,82.01438059169,60.74534036498743,4.66055906829529,10,0.8950004577636719,7.270000457763672,13.840002059936523,12.28000259399414,4.180000305175781,4,0.04687044601581025,-1.7466913522476426,67.19999694824219,-3.0000803116092674,67.73999786376953,1.1298786227396582,67.40000152587889,0.04687044601581025
9484,2017-10-23,67.51000213623047,68.44999694824219,67.47000122070311,68.11000061035156,6707500.0,-0.008081037938471591,-1.8823390815558683,-0.705881824954448,17.4614223208563,13.967215609484894,0.7589194605825469,5.900468666132795,11.218741835618872,11.563994658668236,42.829935992919694,0.9799957275390767,-6.121345942455704,-4.627997207641599,-13.73703499784854,4.481040582565342,-9.182516102745069,-0.07347831253812842,0.9596203917148358,38.56238156976165,18.106673625789817,4.55451889510347,10,0.964996337890625,7.759998321533203,14.499998092651367,12.829998016357422,4.409996032714844,0,0.048437217295117074,-1.173910159022908,68.05999755859375,-1.7466913522476426,67.19999694824219,-3.0000803116092674,67.73999786376953,0.048437217295117074
9485,2017-10-24,67.29000091552734,68.08999633789061,67.23000335693361,67.68000030517578,8078100.0,-0.003258794456252212,-2.372557819465714,0.6500006357844945,18.417148535658114,14.232207179097909,0.6454750740569182,5.472481161732773,11.215517231153555,11.651188750636123,45.540461376706055,0.8599929809570028,-6.148210419506128,-4.258498382568362,-12.994277070494391,4.477280305357667,-8.626387726531377,0.10939096139465221,1.1599960327148438,16.54701136176519,-4.711981577394905,4.367889343963014,10,0.9749984741210938,7.664997100830078,14.732498168945312,13.049999237060547,5.470001220703125,1,0.05751230040017763,-1.8823390815558683,67.51000213623047,-1.173910159022908,68.05999755859375,-1.7466913522476426,67.19999694824219,0.05751230040017763
9486,2017-10-25,69.36000061035156,70.11000061035156,66.05000305175781,70.0,16803600.0,0.03076236686967504,8.441848086442754,1.6410266442349075,23.773338985517327,15.181977254066872,-1.514849145207947,2.85665416770577,8.954638073152069,9.454599807966588,46.99684804506329,4.05999755859375,-5.912725324906361,-1.7489986419677734,-9.954737046652838,6.456739762717291,-5.851867844310306,2.3538705603747587,-2.44000244140625,81.52708248771027,63.958671210456046,4.102869202342531,10,-1.279998779296875,4.299999237060547,12.572498321533203,10.979999542236328,2.089996337890625,2,0.028402554835172733,-2.372557819465714,67.29000091552734,-1.8823390815558683,67.51000213623047,-1.173910159022908,68.05999755859375,0.028402554835172733
9487,2017-10-26,67.11000061035156,70.26000213623047,66.37999725341797,69.63999938964844,19132200.0,-0.03243944608132254,1.0583556953264446,3.9531268626469256,26.522761122915,16.965442059793137,0.49043501159168557,4.518438639561396,10.979486805205426,11.59445836274628,48.28222853952739,3.8800048828125,-5.745230162063692,-3.478498840332037,-11.282814513670715,4.325816833006641,-7.380656677001369,0.423658996337295,3.0,25.17809475311383,6.267285837960106,3.902157836669338,10,1.0450019836425781,5.729999542236328,14.055000305175781,13.229999542236328,4.459999084472656,3,0.047235853674785444,8.441848086442754,69.36000061035156,-2.372557819465714,67.29000091552734,-1.8823390815558683,67.51000213623047,0.047235853674785444
9488,2017-10-27,64.48000335693361,66.95999908447266,63.81999969482422,66.56999969482422,21902900.0,-0.03918934926983575,1.1881566075454042,0.8260859076269801,25.92314494235127,18.784318341584648,2.9475565919172624,6.477135764001829,13.361057980755547,14.097742981915175,49.72332834522229,3.2900009155273438,-5.561483240482687,-5.4714962005615035,-13.073869948784832,2.130877547661825,-9.272683074673168,-1.6703093264498392,5.779998779296861,10.24850018481157,-9.431028632179965,3.8011868741116626,10,2.559997558593736,7.244995117187486,16.314994812011705,15.859996795654283,5.699996948242173,4,0.07614757718815857,1.0583556953264446,67.11000061035156,8.441848086442754,69.36000061035156,-2.372557819465714,67.29000091552734,0.07614757718815857
9489,2017-10-30,66.26000213623047,66.48000335693361,64.25,64.44999694824219,12605500.0,0.027605438688387718,-1.0181034214914393,-0.8660327078922451,37.20599910818182,21.718867207427984,1.1208188136605628,4.092601661401872,11.375919489177221,12.19993605714896,51.18361727465099,2.230003356933608,-5.339122521528694,-3.174497604370117,-10.26207384422591,3.9130786354856752,-6.718285724298013,0.36929051555777903,4.0,37.8882223043606,15.957340688148697,3.543788119927896,10,0.779998779296875,5.464996337890625,14.494998931884766,14.409996032714844,4.790000915527344,0,0.09025046083222565,1.1881566075454042,64.48000335693361,1.0583556953264446,67.11000061035156,8.441848086442754,69.36000061035156,0.09025046083222565
9490,2017-10-31,66.26999664306639,66.75,65.66999816894531,66.22000122070311,12224700.0,0.0001508377077226175,1.1386129639001386,0.02762170113934775,39.893200058427965,24.644573040092304,1.0434011354101358,3.4299185230965037,11.138296265435045,12.078659795840096,52.18128966682972,1.0800018310546875,-4.880548654009303,-2.638502883911144,-8.946182553467182,3.6691767856448863,-5.792342718689156,0.5153369508668675,3.7324053955078256,38.043416451053204,12.963385298760418,3.153839834778016,10,0.7700042724609517,5.455001831054702,14.447504043579116,14.475002288818374,3.3400039672851705,1,0.08525730816481136,-1.0181034214914393,66.26000213623047,1.1881566075454042,64.48000335693361,1.0583556953264446,67.11000061035156,0.08525730816481136
9491,2017-11-01,67.01000213623047,67.80000305175781,65.16999816894531,65.33999633789061,9702600.0,0.011166523776208859,-1.6169175001423393,33.403174118724536,42.77415269098284,27.916860375937127,0.2111620415400921,2.1030872993257503,10.152645976626019,11.217452832615422,53.005457233227006,2.6300048828125,-4.3450531232179515,-1.4574974060058565,-6.901854926106424,3.9868601140947106,-4.17967616605614,1.264681354044427,2.745103808593754,49.534180622292986,21.112195535154513,2.7221787600502854,11,0.029998779296875,4.534996032714844,13.707498550415039,13.744998931884766,4.540000915527344,2,0.08580808560952335,1.1386129639001386,66.26999664306639,-1.0181034214914393,66.26000213623047,1.1881566075454042,64.48000335693361,0.08580808560952335
9492,2017-11-02,66.77999877929689,68.05000305175781,66.30000305175781,67.37000274658203,8042600.0,-0.0034323735203886097,-1.258071184922303,-0.3532945621336532,46.894908714519715,30.985119608823375,0.41943102294293055,1.614911724007058,10.126688122541353,11.32384638370327,53.92357975154694,1.75,-3.8660793580317403,-1.1790008544921733,-4.921174168319098,2.5631724593347514,-3.0500875114056356,0.692085802421289,2.7377029155273362,69.97628216111931,36.71605370459868,1.871086656913465,11,0.26000213623045454,4.13000106811522,13.89249992370604,13.930000305175767,5.0999984741210795,3,0.06993109096002392,-1.6169175001423393,67.01000213623047,1.1386129639001386,66.26999664306639,-1.0181034214914393,66.26000213623047,0.06993109096002392
9493,2017-11-03,66.87000274658203,67.54000091552734,66.51000213623047,66.84999847412111,14066400.0,0.00134776832779826,-1.942866485013624,-0.03390531855738431,48.22582758924083,34.40338686086609,0.1596651365489663,1.0818314144343617,9.804216064332948,11.09225664005146,53.67813633896424,1.029998779296875,-3.4559410555487347,-0.7724971771240234,-3.6095735193986798,2.064579165150633,-2.1910353482613516,0.6460409940133047,2.4197908682421883,68.94738532828455,30.500366854690313,1.418538171137326,11,0.1699981689453125,3.789997100830078,13.567499160766602,13.634998321533203,5.1399993896484375,4,0.07028558030801668,-1.258071184922303,66.77999877929689,-1.6169175001423393,67.01000213623047,1.1386129639001386,66.26999664306639,0.07028558030801668
9494,2017-11-06,65.94000244140625,66.97000122070311,65.86000061035156,66.75,5949600.0,-0.013907585867765193,-1.2886581720937256,-40.4912280702042,44.4864074016664,37.29997117931146,0.942672754394323,1.7112897987912277,10.46583880359151,11.878935338407842,52.81809060556141,1.1100006103515483,-2.999474928802883,-1.4559974670410156,-3.9480580547817112,1.03606312069968,-2.7020277609113634,-0.20996717317066782,3.1309994166179678,26.73621413131013,-14.017762220046865,1.2460302938703491,11,1.0999984741210938,4.719997406005859,14.089998245239258,14.314998626708984,5.779998779296875,0,0.06430084481020693,-1.942866485013624,66.87000274658203,-1.258071184922303,66.77999877929689,-1.6169175001423393,67.01000213623047,0.06430084481020693
9495,2017-11-07,67.91999816894531,68.45999908447266,65.75,65.76000213623047,9462000.0,0.030027231638313445,-1.4862373441311416,-2.6666698063446614,50.6048398467763,40.28124905278468,-1.0488586194524885,-0.44344604039808644,8.233972525213005,9.831461128124943,51.28773683860045,2.7099990844726562,-2.6391487165760736,0.6204982757568303,-1.6068654493857935,2.847862000899454,-0.4931835868144816,1.734180138328142,0.9409636025509087,83.58660287968982,39.81774265704068,1.1136818625713139,11,-0.8799972534179688,2.5250015258789062,11.620000839233398,12.275001525878906,2.44000244140625,1,0.046083700930422244,-1.2886581720937256,65.94000244140625,-1.942866485013624,66.87000274658203,-1.258071184922303,66.77999877929689,0.046083700930422244
9496,2017-11-08,68.90000152587889,69.12999725341797,67.41000366210939,67.86000061035156,7808300.0,0.014428789507560102,1.2933364529238343,0.4814827896790991,55.54831792265325,43.50631091942226,-2.3478794523217914,-1.502034392170728,6.999911634533376,8.767117989490131,49.40405794147777,1.7199935913085795,-2.153375448164283,1.6015014648437358,-0.6228153126061073,3.825818242293579,0.4893430761188142,2.7136598535686574,-5.080001831054673,93.1953871469423,43.68624303954895,1.1121583887249202,11,-2.4250030517577983,1.5449981689453267,9.739995956420913,10.80499649047853,3.040000915527358,2,0.010304776034090413,-1.4862373441311416,67.91999816894531,-1.2886581720937256,65.94000244140625,-1.942866485013624,66.87000274658203,0.010304776034090413
9497,2017-11-09,69.54000091552734,69.93000030517578,68.36000061035156,68.91000366210939,7907900.0,0.009288815318938326,1.2269561876728117,0.6057660565601677,54.90067386255065,46.72603635499998,-2.913298420997691,-2.2129637915164153,6.096447772702049,8.069754456108598,47.17702850122236,1.5699996948242188,-1.6593610114946102,2.214500808715826,-0.10773374762115395,4.536735365052806,1.053383530547336,3.375618086884316,-5.613801269531251,90.6698717422214,43.40226440918507,1.161117278168488,11,-2.450000762939453,0.904998779296875,9.099996566772461,10.164997100830078,3.0100021362304688,3,0.028904258121481563,1.2933364529238343,68.90000152587889,-1.4862373441311416,67.91999816894531,-1.2886581720937256,65.94000244140625,0.028904258121481563
9498,2017-11-10,70.98999786376953,71.0999984741211,68.76000213623047,68.93000030517578,12381000.0,0.020851264439923467,1.0526294655405495,3.2698516500152115,60.87498664855961,49.355923859486396,-3.7355760719166966,-3.576170331599556,4.4034299553741505,6.57311674517635,44.492217932378054,2.339996337890625,-1.3292529389487555,3.492997741699213,0.6496867365967205,6.336308746801706,2.071342239147967,4.914653244250459,-6.8236461914062545,97.94391323878585,47.52725494399609,1.4216555025512494,11,-2.854999542236328,-0.9599990844726562,7.649999618530273,8.71500015258789,1.2000045776367188,4,0.012536968818570138,1.2269561876728117,69.54000091552734,1.2933364529238343,68.90000152587889,-1.4862373441311416,67.91999816894531,0.012536968818570138
9499,2017-11-13,70.37000274658203,73.83000183105469,69.26999664306639,70.70999908447266,12459100.0,-0.008733555935263926,-2.5905431870336484,-0.165046961571509,59.39025297965187,51.522263072955724,-2.761687741244387,-2.8619043702246785,4.777215820728884,7.170334862342756,42.09242196011137,4.5600051879882955,-0.9234226074251097,2.7200023651123075,-0.3970804656237732,5.837085195848388,1.1614609497442672,4.278543780480348,-5.787632266113292,57.17823885664862,2.3749633862761073,1.5585414153680377,11,-0.8700027465820312,-1.5450019836425781,6.894994735717773,7.959995269775391,2.3499984741210938,0,0.023305376234735053,1.0526294655405495,70.98999786376953,1.2269561876728117,69.54000091552734,1.2933364529238343,68.90000152587889,0.023305376234735053
9500,2017-11-14,70.58999633789062,70.93000030517578,69.56999969482422,70.16000366210939,5269000.0,0.0031262410504777627,1.4504502027630766,-1.2646979624808845,54.22679298787267,52.79477866149903,-2.575262499004893,-2.983630246626973,4.300755988725967,6.929091403201738,39.503260827035234,1.3600006103515625,-0.25780108090570764,2.780496215820307,-0.598206399584285,6.159198831224899,1.091144908118011,4.469847523522603,-5.267815349375013,49.53261032321536,-1.812197635006946,1.689351307702294,11,-0.7999954223632812,-1.7649955749511719,5.305002212524414,6.460002899169922,2.660003662109375,1,0.01600800313692541,-2.5905431870336484,70.37000274658203,1.0526294655405495,70.98999786376953,1.2269561876728117,69.54000091552734,0.01600800313692541
9501,2017-11-15,70.19999694824219,70.87999725341797,69.91999816894531,70.61000061035156,4418300.0,-0.005524853518643624,1.0210571965498965,-0.9535131298793785,62.17493876638162,54.49255977837257,-1.8832161573776318,-2.5295771513966088,4.414798057678468,7.276356418775549,37.193532325865796,0.9599990844726562,0.13495630887838672,2.2674968719482393,-1.2756600229281645,5.810653766824643,0.4959184245100374,4.039075319386441,-4.197190292323455,33.63795113841142,-20.148588966769246,1.771578447438199,11,-0.40999603271484375,-1.3749961853027344,4.912502288818359,6.385002136230469,2.5100021362304688,2,0.0022792545450869284,1.4504502027630766,70.58999633789062,-2.5905431870336484,70.37000274658203,1.0526294655405495,70.98999786376953,0.0022792545450869284
9502,2017-11-16,71.30000305175781,71.41000366210938,70.01999664306639,70.26000213623047,4195000.0,0.01566960329537692,1.2063566069839342,-2.536564942314849,80.5555650505243,58.08475282962629,-2.541945598086045,-3.485368577548371,3.0523748901349705,6.143889651762876,34.77148601885575,1.390007019042983,0.5294577670769627,3.1625026702880916,-0.665216911032914,6.990222251609097,1.2486428796275817,5.0763624609486016,-4.671020781828204,50.098640402687586,-8.81532599771748,1.9138597906605033,11,-1.5100021362304688,-2.4750022888183594,3.447498321533203,5.0449981689453125,2.0,3,0.008976148138224449,1.0210571965498965,70.19999694824219,1.4504502027630766,70.58999633789062,-2.5905431870336484,70.37000274658203,0.008976148138224449
9503,2017-11-17,71.25,71.9800033569336,71.0,71.44000244140625,6226200.0,-0.00070130504372512,-1.840579389650597,-0.1826944943696585,76.4581002241894,61.63716314323996,-2.0174590596784725,-3.3561990039186895,2.839449754198185,6.163526235515761,32.48076158520862,0.9800033569335938,0.8596679932029474,2.9529994964599666,-1.1191696675586371,7.02516866047857,0.9169149144506576,4.989084078469276,-4.044936165180388,43.421076847658405,-17.402643526825123,2.0360845820093045,11,-1.4599990844726562,-2.424999237060547,3.3725013732910156,4.970001220703125,1.6100006103515625,4,0.018245656866776372,1.2063566069839342,71.30000305175781,1.0210571965498965,70.19999694824219,1.4504502027630766,70.58999633789062,0.018245656866776372
9504,2017-11-20,70.77999877929688,71.44999694824219,69.81999969482422,70.97000122070312,6843000.0,-0.0065965083607456565,1.8347928774248334,1.0,72.80080351584478,64.10338132869201,-0.8813918832115064,-2.770712838226899,3.006948592200075,6.579681614970198,29.926400047349794,1.6299972534179688,1.1513696546871586,2.3194984436035213,-1.8802117765202127,6.519208663727255,0.21964333354165433,4.419353553665388,-3.0449399047784595,50.207354598523516,-12.940335821856749,2.099855110061866,11,-0.15999603271484375,-1.9549980163574219,3.160001754760742,4.865001678466797,2.160003662109375,0,0.01992093368786274,-1.840579389650597,71.25,1.2063566069839342,71.30000305175781,1.0210571965498965,70.19999694824219,0.01992093368786274
9505,2017-11-21,71.16000366210938,71.26000213623047,70.38999938964844,70.66000366210938,8050800.0,0.005368817312323193,1.485732970027248,-2.631545133311918,71.77334068786197,65.90616163593742,-0.8420165015565715,-2.9997182760052397,2.3077906586050148,6.1484520589098395,27.16419833298319,0.8700027465820312,1.456483484560465,2.506003189086911,-1.8213113163018306,6.833317694475653,0.3423459363925474,4.669660441781275,-2.9373493510680646,62.03711552861725,-2.715580857858967,2.1636572526943687,11,-0.06500244140625,-2.335002899169922,2.684995651245117,4.389995574951172,1.4599990844726562,1,0.02192239289364184,1.8347928774248334,70.77999877929688,-1.840579389650597,71.25,1.2063566069839342,71.30000305175781,0.02192239289364184
9506,2017-11-22,71.33000183105469,72.12000274658203,71.06999969482422,71.12999725341797,4391900.0,0.0023889567200210404,-5.562525331998188,0.4000091552734375,74.02324427271816,68.03089168151159,-0.7052325321379698,-3.17747227629512,1.8143567900402502,5.930571796418661,26.342455813655423,1.0500030517578125,1.940001227737497,2.5775012969970703,-1.9044001620151647,7.059402756009305,0.3365505674909599,4.818452026503181,-2.6587597184123126,65.65217968195418,1.4957802004557124,2.2409507295061153,11,-0.034999847412109375,-2.5050010681152344,2.369997024536133,4.0749969482421875,3.6199951171875,2,0.026917119299854075,1.485732970027248,71.16000366210938,1.8347928774248334,70.77999877929688,-1.840579389650597,71.25,0.026917119299854075
9507,2017-11-24,70.27999877929689,71.41000366210938,70.22000122070311,71.01000213623047,1683000.0,-0.014720356439142268,-1.8000107709292017,-3.6499332443256964,66.34705624611865,68.63889941457371,0.5149282840939264,-1.9792830153591296,2.545265814046502,6.9179576496794795,25.399596327375924,1.1900024414062642,2.186287242759718,1.3689983367920036,-3.0924940672711045,5.830490740855112,-0.8617478652395505,3.5997445388235576,-1.1960558891815225,19.999933657527503,-41.75141465121324,2.2307462020315563,11,1.2700004577636577,-1.454998016357436,3.1749992370605327,5.124999999999986,5.2300033569335795,4,0.03457598672997708,-5.562525331998188,71.33000183105469,1.485732970027248,71.16000366210938,1.8347928774248334,70.77999877929688,0.03457598672997708
9508,2017-11-27,69.38999938964844,70.69999694824219,69.26000213623047,70.63999938964844,5340100.0,-0.01266362272491428,1.1021896997237814,1.712320892948624,66.60248869542485,69.4402589385485,1.289728806819241,-0.7405467135413346,3.083453765197902,7.754218583219426,23.244248175129588,1.4399948120117188,2.262468962803638,0.23349914550780682,-3.7118817781773146,4.178880069192928,-1.7391913163347539,2.2061896073503675,4.44000244140625,4.545357541094684,-59.08908446591921,1.972690461842564,11,1.3000030517578125,-0.5649986267089844,3.3474998474121094,6.0149993896484375,2.2099990844726562,0,0.05634823024213298,-1.8000107709292017,70.27999877929689,-5.562525331998188,71.33000183105469,1.485732970027248,71.16000366210938,0.05634823024213298
9509,2017-11-28,72.23999786376953,72.47000122070312,69.01999664306639,69.43000030517578,7593100.0,0.0410721789766475,1.1100917859292772,-2.247998046875,69.18294349573912,71.10205343942255,-1.4160255786203209,-3.288153570253627,-0.09571624881098728,4.870500478842615,21.28009680244565,3.450004577636733,2.3869863146273786,2.7844978332519474,-1.142973144702708,6.711968811206603,0.8207623442746268,4.748233322229268,1.4986039733886685,93.33324487670254,30.891533962471435,1.9637354889773269,11,-1.4949989318847656,-3.414997100830078,-0.09749984741210938,3.1650009155273438,0.6800003051757812,1,0.008582541042584602,1.1021896997237814,69.38999938964844,-1.8000107709292017,70.27999877929689,-5.562525331998188,71.33000183105469,0.008582541042584602
9510,2017-11-29,71.91999816894531,73.36000061035156,71.7699966430664,72.3499984741211,6239200.0,-0.004429674754803825,-3.3561552208856327,-0.1530251525880232,64.24526923489402,71.33209015814614,-0.9918260343638394,-2.6595219155011876,-0.07058263171332158,5.159527209572076,19.58047664827977,1.5900039672851562,2.2781894511404204,2.181998062133786,-1.5904527041298024,5.954448828397375,0.2957726790019848,4.068223445265588,1.629859460449211,66.82025057440158,7.927102525769797,1.886225383131796,11,-0.7299995422363281,-3.0949974060058594,-0.04749870300292969,3.4850006103515625,1.9300003051757812,2,0.014182484683396002,1.1100917859292772,72.23999786376953,1.1021896997237814,69.38999938964844,-1.8000107709292017,70.27999877929689,0.014182484683396002
9511,2017-11-30,72.76000213623047,72.91999816894531,70.7699966430664,71.93000030517578,11377100.0,0.01167969950877823,2.739152933683624,-1.9302354464966909,64.90740884642175,69.59340613546807,-1.5986161668725458,-3.211308556502871,-1.125367295449081,4.291044731155353,18.44121842289918,2.1500015258789062,2.2630396741179766,2.734502029418948,-1.0389921229901944,6.507996181828091,0.8477549532143769,4.621249105623519,0.6086610537109323,86.17516300344732,30.00852176807132,1.8867470762045733,11,-1.5700035095214844,-3.9350013732910156,-1.150003433227539,2.6449966430664062,0.6599960327148438,3,-0.0019241256945857765,-3.3561552208856327,71.91999816894531,1.1100917859292772,72.23999786376953,1.1021896997237814,69.38999938964844,-0.0019241256945857765
9512,2017-12-01,71.44999694824219,72.45999908447266,70.51000213623047,71.95999908447266,8730200.0,-0.018004468795032813,1.5827737609830284,-0.614459049544995,52.15759191943483,66.893349657162,-0.2962507548069766,-1.6163724267134114,-0.02916124151073518,5.560992296294586,17.383645830734046,2.25,2.3211619487319126,1.1909969329833956,-2.304622710941345,4.686616576908136,-0.5568128889789818,2.938806754945773,1.910003662109375,55.99073925952764,4.897609233869048,1.7478098219623734,12,-0.2599983215332031,-2.6249961853027344,-0.5799961090087891,3.5200042724609375,2.6300048828125,4,0.048985306500927805,2.739152933683624,72.76000213623047,-3.3561552208856327,71.91999816894531,1.1100917859292772,72.23999786376953,0.048985306500927805
9513,2017-12-04,71.56999969482422,71.70999908447266,70.41000366210938,71.33000183105469,10287200.0,0.0016795346635067876,4.000014672007278,-0.4705820754858109,55.905485794784695,65.01609213259978,-0.4091102934745976,-1.4400409592481935,-0.37274693461225183,5.393399073497676,16.24712626765179,1.2999954223632812,2.3028902259262054,1.0759998321533146,-2.0753027693038177,4.227302433610447,-0.49965146857525156,2.651651132881881,1.6164007568359438,58.75577697577419,8.084039691216468,1.5756513007285642,12,-0.3800010681152344,-2.7449989318847656,-1.0724983215332031,3.4000015258789062,3.80999755859375,0,0.05505103336882056,1.5827737609830284,71.44999694824219,2.739152933683624,72.76000213623047,-3.3561552208856327,71.91999816894531,0.05505103336882056
9514,2017-12-05,70.18000030517578,71.62000274658203,70.08999633789061,71.33000183105469,5892900.0,-0.01942153689500381,-1.3007451513534631,-4.791715675366373,48.19066576254386,62.39579491867554,0.9910481893233793,0.2992373995402886,0.7551770891187601,6.712871602162323,14.682954163727887,1.5300064086914205,1.9323482564975762,-0.5259994506835994,-2.8489597907963855,1.7969608894291866,-1.6874796207399925,0.6354807193727936,2.8397439941406333,2.7524113054884465,-46.07796766447492,1.16148017005639,12,1.0099983215332031,-1.1399993896484375,-0.7975006103515625,3.674999237060547,5.8899993896484375,1,0.020233658631668483,4.000014672007278,71.56999969482422,1.5827737609830284,71.44999694824219,2.739152933683624,72.76000213623047,0.020233658631668483
9515,2017-12-06,71.05000305175781,71.29000091552734,69.83999633789061,70.44000244140625,5993500.0,0.012396733297219242,1.6605677968474657,-0.5304346095413744,53.59866250119512,60.126396944061874,0.11599951984979384,-0.3417729672576115,-0.376063580849177,5.772373938948931,14.157802705000872,1.450004577636733,1.6852594712254216,0.18750305175781534,-1.7318375378708453,2.106843641386476,-0.772167243056515,1.1471733465721456,1.8097513413085977,39.28590891301037,-10.99255269492808,0.9596702948143294,12,0.13999557495117188,-1.5500030517578125,-1.6675033569335938,2.8049964904785156,4.9799957275390625,2,0.02631942346047844,-1.3007451513534631,70.18000030517578,4.000014672007278,71.56999969482422,1.5827737609830284,71.44999694824219,0.02631942346047844
9516,2017-12-07,69.61000061035156,71.0,69.5,70.91000366210938,8181700.0,-0.02026745080302461,1.0270328786613467,-2.1311504114866047,43.04527141751982,57.537309740884226,1.4375338532787936,1.2165197093131042,0.8105630993822786,7.1409355214173615,14.00145599209725,1.5500030517578125,1.4578037471971328,-1.2879993438720732,-3.0762960309829737,0.5002973432388274,-2.1821476874275305,-0.3938510003166158,3.0961634727148493,3.716237985633021,-44.660592746546335,0.8941483435554505,12,1.5799980163574219,-0.1100006103515625,-0.22750091552734375,4.244998931884766,6.1699981689453125,3,0.06091075745715502,1.6605677968474657,71.05000305175781,-1.3007451513534631,70.18000030517578,4.000014672007278,71.56999969482422,0.06091075745715502
9517,2017-12-08,71.55000305175781,71.61000061035156,69.51000213623047,70.08999633789061,6906600.0,0.02786959379968401,1.6582228360068374,-1.1230794511543942,51.06838512509686,55.81129823307,-0.3390254450810346,-0.5957203792896308,-1.345186116944248,5.125837206301426,14.497510671317382,2.0999984741210938,1.2621392232758808,0.5515029907226534,-1.1386832441787647,2.2416892256240715,-0.2935901267280485,1.3965961081733553,1.0087143337085962,92.76035751150451,41.949114867607875,0.8450931174507076,12,-0.3600044250488281,-1.7600021362304688,-2.2575035095214844,2.3049964904785156,4.4499969482421875,4,0.0261355001737007,1.0270328786613467,69.61000061035156,1.6605677968474657,71.05000305175781,-1.3007451513534631,70.18000030517578,0.0261355001737007
9518,2017-12-11,71.87999725341797,72.44000244140625,71.23999786376953,71.31999969482422,6421300.0,0.004612078093434224,-2.3333403975755522,0.38355820783210853,53.956824265616774,54.119507207500845,-0.3114180455840341,-0.9018580782771863,-1.8818695344469347,4.718071439570366,15.456297113370326,1.2000045776367188,1.028840970043973,0.8369972229003935,-0.8985036290141011,2.572498074814888,-0.0307532030568467,1.7047476488576336,-2.8600006103515767,80.95222030766675,28.82265269143828,0.867750425957245,12,-0.4499969482421875,-2.089996337890625,-2.904996871948242,1.9750022888183594,4.590003967285156,0,0.030606631353649716,1.6582228360068374,71.55000305175781,1.0270328786613467,69.61000061035156,1.6605677968474657,71.05000305175781,0.030606631353649716
9519,2017-12-12,72.01000213623047,72.1500015258789,70.93000030517578,71.80999755859375,4421500.0,0.0018086378377861756,4.083302868950171,0.3571525885558583,53.113543695696535,52.88264881425668,-0.5335916244965233,-0.9514816244131055,-2.2013268492657545,4.524631869663452,15.04773547641014,1.220001220703125,0.9458499201529094,0.8850021362304688,-0.8714604009580853,2.641464673419023,0.006770867636191724,1.7632334048247458,-2.921605377197281,85.37415142519048,33.07275254658839,0.8782312685942759,12,-0.8000030517578125,-2.220001220703125,-3.160001754760742,1.8449974060058594,5.3899993896484375,1,0.04679898649096059,-2.3333403975755522,71.87999725341797,1.6582228360068374,71.55000305175781,1.0270328786613467,69.61000061035156,0.04679898649096059
9520,2017-12-13,71.72000122070312,72.08999633789062,70.75,71.98999786376953,6178600.0,-0.00402723103630398,4.702189828417447,-1.3499523173755483,51.41611777951137,51.383616473488864,-0.3072548433660103,-0.6034206316200823,-2.114179584177805,4.737690800070084,14.5718935705196,1.339996337890625,0.929688120961174,0.5385009765625028,-1.218198383272167,2.2952003363971727,-0.3398487033548321,1.4168506564798378,-2.5645723480224802,75.5101828977143,23.869075149631726,0.8783496799173335,12,-0.7400016784667969,-1.9300003051757812,-2.8700008392333984,2.134998321533203,5.299995422363281,2,0.060652515338571966,4.083302868950171,72.01000213623047,-2.3333403975755522,71.87999725341797,1.6582228360068374,71.55000305175781,0.060652515338571966
9521,2017-12-14,70.36000061035156,71.58000183105469,70.0,71.47000122070312,7193900.0,-0.018962640647013473,1.375939332056033,4.111164486139761,50.28409706658801,51.17545037872811,0.7560058126581026,0.8107491994434781,-0.9460699782758866,6.0047150840747605,13.886224786332658,1.720001220703125,0.6101747236525625,-0.8294998168945256,-2.568749377624272,0.9097497438352207,-1.6991245972593987,0.04012496347034755,-1.138880266296411,29.01018380849961,-25.533124700067447,0.8696247803648749,12,0.6100006103515625,0.26000213623046875,-1.6175003051757812,3.4949989318847656,6.970001220703125,3,0.08058553325411899,4.702189828417447,71.72000122070312,4.083302868950171,72.01000213623047,-2.3333403975755522,71.87999725341797,0.08058553325411899
9522,2017-12-15,71.94000244140625,72.33999633789062,70.23000335693361,71.05000305175781,11777000.0,0.02245596670478478,1.497052051826086,-0.801800811052306,58.63236181361367,51.47843660304244,-0.8349869171535573,-0.7576944722332826,-2.7396657455032027,4.362015267595069,13.08304540443731,2.109992980957017,0.4177822425328941,0.7185020446777344,-1.052567236630253,2.4895713259857217,-0.1670325959762522,1.604036685331721,-2.65450445540408,79.50821722490431,17.87048417577593,0.8855346406539923,12,-0.970001220703125,-0.845001220703125,-3.4800033569335938,1.9149971008300781,6.329994201660156,4,0.05337776212918843,1.375939332056033,70.36000061035156,4.702189828417447,71.72000122070312,4.083302868950171,72.01000213623047,0.05337776212918843
9523,2017-12-18,72.55000305175781,73.27999877929688,72.27999877929688,72.5,6662900.0,0.008479296492217792,-3.0815868962725377,0.05618324275207023,51.237049688400965,51.81692370591545,-1.4431137607352582,-1.3336873154254079,-3.4396836717801307,3.690630582769728,12.167122680505996,1.339996337890625,0.15077662379938772,1.263502502441412,-0.6047286945930352,3.131733699475859,0.32938690392418835,2.1976181009586355,-3.2014149766475555,77.74402441407159,19.284607393736742,0.9341155985172214,12,-1.160003662109375,-1.2550010681152344,-3.782503128051758,1.3049964904785156,6.599998474121094,0,0.04755336737589011,1.497052051826086,71.94000244140625,1.375939332056033,70.36000061035156,4.702189828417447,71.72000122070312,0.04755336737589011
9524,2017-12-19,72.19000244140625,73.16999816894531,72.13999938964844,72.80000305175781,5021300.0,-0.004962103310936272,-1.9013775762394962,-12.199267622825754,51.07400074533649,51.53640573304227,-0.8582661614849485,-0.9092545386934887,-3.1006254087174057,3.9731180811397877,11.984944631600168,1.029998779296875,0.13511283869200952,0.8330017089843693,-1.0609906316932012,2.72699404966194,-0.11399446135440883,1.7799978793231475,-2.6841579381285214,66.76839196494198,8.979641055639433,0.9469961703387821,12,-0.8000030517578125,-0.7650032043457031,-3.107503890991211,1.6649971008300781,8.079994201660156,1,0.05928797111166162,-3.0815868962725377,72.55000305175781,1.497052051826086,71.94000244140625,1.375939332056033,70.36000061035156,0.05928797111166162
9525,2017-12-20,72.72000122070312,72.97000122070312,71.9800033569336,72.52999877929688,6590200.0,0.007341719924820023,1.8695488721804512,-0.3114791004827776,49.83686436063462,52.29102717116614,-1.258844597945071,-1.387529211691259,-3.6129568717601614,3.351135745418574,11.750035051269991,0.9899978637695312,0.07697092557771157,1.2850006103515597,-0.7010833997596961,3.2710846204628155,0.29195860529593176,2.2780426154071876,-3.0631905463846323,82.92689734738879,27.542078050086403,0.9930420050556265,12,-1.3250007629394531,-1.5300025939941406,-3.5575008392333984,1.1349983215332031,3.4099960327148438,2,0.06435643875984143,-1.9013775762394962,72.19000244140625,-3.0815868962725377,72.55000305175781,1.497052051826086,71.94000244140625,0.06435643875984143
9526,2017-12-21,73.25,73.95999908447266,72.4800033569336,72.68000030517578,5815500.0,0.0072882119141932655,-2.051557743886612,2.9999598458079024,57.839727043386496,53.04339849542055,-1.361372985086689,-1.8617650039540763,-4.088784164432639,2.723956617717363,11.276616456485216,1.4799957275390625,0.2445628749715354,1.7189994812011662,-0.4250446289414356,3.863043591343768,0.6469774261298653,2.791021536272467,-3.4482618014823743,80.96515019492811,24.59711249743728,1.0720220550713018,12,-1.2700004577636719,-1.7600021362304688,-3.9424991607666016,0.6049995422363281,2.0100021362304688,3,0.05146753096336387,1.8695488721804512,72.72000122070312,-1.9013775762394962,72.19000244140625,-3.0815868962725377,72.55000305175781,0.05146753096336387
9527,2017-12-22,72.70999908447266,73.44999694824219,72.66999816894531,73.11000061035156,3853300.0,-0.007372026150543887,-2.2499721846936342,-0.7017574386636506,54.78990971676375,53.13596354554798,-0.7146785738653278,-1.1914674698990666,-3.50234881411194,3.164247202277579,11.363656957334419,0.779998779296875,0.2694261785600247,1.0574985504150334,-1.0633345349596226,3.1783316357896894,-0.002917992272301717,2.1179150931023685,-2.658765232797734,36.8685506431054,-18.404427068138766,1.0604165426873304,12,-0.7299995422363281,-1.220001220703125,-3.402498245239258,1.1450004577636719,3.3499984741210938,4,0.06354012934609754,-2.051557743886612,73.25,1.8695488721804512,72.72000122070312,-1.9013775762394962,72.19000244140625,0.06354012934609754
9528,2017-12-26,73.30000305175781,73.61000061035156,72.70999908447266,72.98999786376953,1978500.0,0.00811448184175756,-1.068962493313339,-0.7750100135421236,64.05404903838817,54.351575250291496,-1.2092359806525934,-1.5531555469210048,-3.991682386411327,2.4766320581453414,12.10056128065711,0.9000015258789062,0.5931269847369975,1.4520023345947237,-0.5052313911457702,3.4092360603352176,0.47338547172448386,2.4306191974649636,-3.0142432861150326,66.66679510792919,4.554088191656277,0.9786168628702463,12,-1.3200035095214844,-1.8100051879882812,-3.992502212524414,0.5549964904785156,0.2599945068359375,1,0.06780345681294486,-2.2499721846936342,72.70999908447266,-2.051557743886612,73.25,1.8695488721804512,72.72000122070312,0.06780345681294486
9529,2017-12-27,72.86000061035156,73.48999786376953,72.51000213623047,73.33000183105469,3253200.0,-0.006002761570085613,1.4810229270082862,-1.5161075972731524,58.48170234673302,55.13664020220501,-0.7107214237469179,-1.1218397757151877,-3.44598733109099,2.815314178249622,11.933629627034872,0.9799957275390625,0.6576924983777417,0.9809997558593722,-1.0214929103819514,2.9834924221006958,-0.020246577261289644,1.982246088980034,-2.3537864855789934,44.444401630690265,-19.70660522714448,1.0012463331206591,12,-0.8800010681152344,-1.3700027465820312,-3.552499771118164,0.9949989318847656,-2.4300003051757812,2,0.0863299596875613,-1.068962493313339,73.30000305175781,-2.2499721846936342,72.70999908447266,-2.051557743886612,73.25,0.0863299596875613
9530,2017-12-28,72.94000244140625,72.9800033569336,72.2300033569336,72.87999725341797,2129200.0,0.0010980212789528654,9.713748569560241,-0.12767028115057463,67.88398091588667,57.09218285212709,-0.6699155953233884,-1.1821150007825025,-3.4200893080208346,2.6262433187075516,11.279255903734937,0.75,0.6558523862042875,1.0100013732910185,-1.048071988606054,3.068074735188091,-0.01903530765751782,2.0390380542395548,-2.226561219051675,41.04051086199141,-29.484626857273696,1.029036680948538,12,-0.845001220703125,-1.4500045776367188,-3.217500686645508,0.9149971008300781,-1.1500015258789062,3,0.10049347348937165,1.4810229270082862,72.86000061035156,-1.068962493313339,73.30000305175781,-2.2499721846936342,72.70999908447266,0.10049347348937165
9531,2017-12-29,72.62000274658203,73.04000091552734,72.37000274658203,72.62999725341797,3110800.0,-0.004387163204186639,-1.6274721000508632,-0.16656071201525746,56.957076030934225,56.906039987384936,0.004893391114876522,-0.9203271328963183,-3.0066855330142346,2.841071790934265,11.229559632287122,0.6699981689453125,0.6550743440966897,0.6970016479492216,-1.3501084524901046,2.7441117483885478,-0.3265534022704486,1.7205566981688918,-1.711768052500375,28.26088158382123,-37.82194339080901,1.0235550502196664,12,0.34999847412109375,-1.1300048828125,-2.660001754760742,1.2349967956542969,-1.0900039672851562,4,0.04833371487308491,9.713748569560241,72.94000244140625,1.4810229270082862,72.86000061035156,-1.068962493313339,73.30000305175781,0.04833371487308491
9532,2018-01-02,74.94999694824219,75.19000244140625,72.97000122070312,73.27999877929688,6605000.0,0.032084744058617165,1.065108620824255,-167.0916030534351,65.84105523313721,58.52870727013341,-2.0710218126365447,-3.1354203579246587,-5.196866621596058,0.41519406925209523,11.769637261924231,2.5699996948242188,0.7693159676742738,2.8519958496093807,0.41404568289615895,5.289946016322602,1.6330207662527698,4.0709709329659916,-3.8586563907370675,91.8917038041307,26.545922023504843,1.2189750833566073,1,-1.3649940490722656,-2.8449974060058594,-4.889995574951172,-1.0949974060058594,-6.729995727539077,1,0.00413616011488771,-1.6274721000508632,72.62000274658203,9.713748569560241,72.94000244140625,1.4810229270082862,72.86000061035156,0.00413616011488771
9533,2018-01-03,75.51000213623047,75.80000305175781,74.30999755859375,75.08999633789062,7147300.0,0.007471717288727753,1.979988250822061,0.2515007538032802,67.2924723887067,60.33075967495232,-2.4216588906600833,-3.568051766311072,-5.6353933755973316,-0.21398194628821443,12.502653543806868,1.4900054931640625,1.0424890782908136,3.215000915527341,0.3562603220317868,6.073741509022895,1.7856306187795639,4.644371212275118,-4.090768628013265,91.87672436085116,27.863776396753664,1.4293702967477777,1,-1.6199989318847656,-3.1000022888183594,-5.322502136230469,-1.7300033569335938,-7.0500030517578125,2,0.007283742640756596,1.065108620824255,74.94999694824219,-1.6274721000508632,72.62000274658203,9.713748569560241,72.94000244140625,0.007283742640756596
9534,2018-01-04,71.5999984741211,73.5,70.7300033569336,73.48999786376953,12456000.0,-0.051781268063735286,1.9005144838384969,-4.499936422589962,49.56330919951958,60.30036465705064,1.5598905264225635,0.4783125006148907,-1.6291105324836366,3.587924018065266,12.555893923357955,4.779998779296875,0.9675242552957855,-0.7660026550292969,-3.469912870930358,1.9379075608717642,-2.1179577629798274,0.5859524529212337,4.200004577636719,17.159668038553274,-43.52357294503544,1.3519551079505312,1,1.6650047302246094,0.8100013732910156,-1.8424968719482422,2.1800003051757812,-3.1399993896484375,3,0.02737428947266074,1.979988250822061,75.51000213623047,1.065108620824255,74.94999694824219,-1.6274721000508632,72.62000274658203,0.02737428947266074
9535,2018-01-05,72.91999816894531,73.25,71.81999969482422,71.9000015258789,9067200.0,0.01843575032059963,-1.4237287039731032,-0.5396809378103227,59.34304845830678,60.467400369819565,0.3031201598520852,-0.7319354353190164,-2.828415084382115,2.1534715786550436,12.77332800585193,1.6500015258789062,1.0201520073548522,0.46049728393555256,-2.180399188968792,3.1013937568398973,-0.8599509525166127,1.7809455203877178,2.8800048828125,43.195166545027725,-20.606587403845296,1.3204482364521712,1,0.3450050354003906,-0.26999664306640625,-3.134998321533203,0.8600006103515625,-4.629997253417969,4,-0.034146981984291336,1.9005144838384969,71.5999984741211,1.979988250822061,75.51000213623047,1.065108620824255,74.94999694824219,-0.034146981984291336
9536,2018-01-08,73.8499984741211,74.0,72.75,73.1500015258789,5312500.0,0.012753707193205122,1.5,0.6862737764879239,57.31798647288994,60.74829778716692,-0.5954364362430198,-1.3997655352764156,-3.691157576280631,1.119651372283272,13.371580849203147,1.25,1.1335118687991184,1.1784976959228572,-1.1630285716688462,3.5200239635145607,0.007734562127012623,2.349260829718702,1.84860458374024,61.53836893466861,-0.2651960295111806,1.1707631337958515,1,-0.5849952697753906,-1.1999969482421875,-3.842498779296875,-0.12999725341796875,-5.3600006103515625,0,-0.02789434801837709,-1.4237287039731032,72.91999816894531,1.9005144838384969,71.5999984741211,1.979988250822061,75.51000213623047,-0.02789434801837709
9537,2018-01-09,73.41999816894531,74.19000244140625,73.19999694824219,74.08000183105469,4146700.0,-0.005822617658231444,1.25,-0.942866485013624,53.37993168525898,59.56228474793035,-0.06049288055669422,-0.8669349674186293,-3.124974066058428,1.4402015380251214,13.678000232037624,0.9900054931640625,1.226172385891573,0.6549976348876925,-1.6469780428970324,2.9569733126724174,-0.49599020400467,1.805985473780055,2.179232894897467,53.0571000774978,-6.452090319390436,1.1509878388923596,1,-0.15499496459960938,-0.7699966430664062,-3.4124984741210938,-0.0149993896484375,-3.6399993896484233,1,-0.025742296878016768,1.5,73.8499984741211,-1.4237287039731032,72.91999816894531,1.9005144838384969,71.5999984741211,-0.025742296878016768
9538,2018-01-10,74.08000183105469,74.18000030517578,73.20999908447266,73.43000030517578,4562600.0,0.008989426294871983,1.282359910601287,-0.9848453322236094,57.1753890002433,59.417138820542604,-0.6685201877686922,-1.4268229856103005,-3.553531776278888,0.6793823550290057,13.53721644644576,0.970001220703125,1.1853055584412715,1.2050010681152372,-1.1289444820350525,3.538946618265527,0.03802829304009947,2.371973843190375,1.4218446786499044,96.82079076710716,36.650605269423664,1.1669727750751424,1,-0.8149986267089844,-1.4300003051757812,-4.072502136230469,-1.535003662109375,-3.160003662109375,2,-0.07910367799012441,1.25,73.41999816894531,1.5,73.8499984741211,-1.4237287039731032,72.91999816894531,-0.07910367799012441
9539,2018-01-11,75.37999725341797,75.44000244140625,73.9000015258789,73.94999694824219,6304500.0,0.017548533885407114,-1.0130847366347693,2.1999953049990024,59.54086840398545,58.49012631922024,-1.758374060917447,-2.594419033592004,-4.659586732415761,-0.7011609196920858,13.851609676306403,1.5400009155273438,1.263601994375506,2.3364967346191463,-0.21130418035686205,4.884297649595155,1.0625962771311492,3.6103971921071434,-4.649993896484375,98.34239937953258,39.35501930409977,1.2739004574880008,1,-2.1149940490722656,-2.7299957275390625,-5.37249755859375,-3.654998779296875,-4.469993591308594,3,-0.09180151792366298,1.282359910601287,74.08000183105469,1.25,73.41999816894531,1.5,73.8499984741211,-0.09180151792366298
9540,2018-01-12,76.06999969482422,76.88999938964844,75.4800033569336,75.55000305175781,6457800.0,0.009153654371816256,-3.272740934259655,0.36363393852736714,59.999989178174324,58.82822778002469,-2.187761398277658,-3.100800718051289,-5.143954388778212,-1.47761789052538,14.552860009806807,1.5100021362304688,1.2007440846593198,2.808999252319339,0.00691177217335337,5.611086732465324,1.407955512246346,4.2100429923923315,-5.2457963562011685,80.1932411663024,22.995068365018966,1.4010437400729925,1,-2.259998321533203,-2.875,-5.954999923706055,-4.345001220703125,-6.44000244140625,4,-0.10003944578521329,-1.0130847366347693,75.37999725341797,1.282359910601287,74.08000183105469,1.25,73.41999816894531,-0.10003944578521329
9541,2018-01-16,76.02999877929688,76.62000274658203,75.91999816894531,76.44999694824219,4751300.0,-0.0005258435084503077,-1.1875163912929452,-0.8076940006162243,62.20586890581691,58.42431818810021,-1.8027641158214465,-2.7555145229762843,-4.918399997234673,-1.5360394772595498,15.819520415253951,0.7000045776367188,1.2605516386386455,2.4854984283447266,-0.2266440718538405,5.197640928543294,1.1294271782454501,3.841569678444003,-4.9631635986328035,76.69376581702699,16.22491821095035,1.3560712500992806,1,-2.2199974060058594,-2.8349990844726562,-5.684999465942383,-4.305000305175781,-6.3600006103515625,1,-0.10180189383190086,-3.272740934259655,76.06999969482422,-1.0130847366347693,75.37999725341797,1.282359910601287,74.08000183105469,-0.10180189383190086
9542,2018-01-17,75.77999877929688,76.6500015258789,75.58999633789062,76.62999725341797,4587100.0,-0.0032881757729039673,1.382015344391582,2.0238147138964577,59.35140988345332,57.54197790973872,-1.5898350074851635,-2.3221384763865274,-4.47451100227093,-1.3881923231415954,16.595875535900507,1.0600051879882812,1.2263875291466917,2.0434986114501896,-0.7333006273257467,4.820297850226126,0.6550989920622214,3.431898230838158,-4.480237030273429,69.83694243746696,9.732720996038552,1.3883996193879697,1,-1.9699974060058594,-2.579998016357422,-5.434999465942383,-4.055000305175781,-5.4199981689453125,2,-0.09619953857163399,-1.1875163912929452,76.02999877929688,-3.272740934259655,76.06999969482422,-1.0130847366347693,75.37999725341797,-0.09619953857163399
9543,2018-01-18,76.0,76.3499984741211,75.52999877929688,75.58999633789062,5597600.0,0.0029031568256403517,-2.0943455979731675,-0.48235811544641016,62.03986707075908,58.92826211765422,-1.9366834869263414,-2.3931187064210206,-4.496970764340148,-1.6963724115813648,16.862713464803612,0.8199996948242188,1.3771329285232525,2.0909999847412166,-0.8016749272515966,4.98367489673403,0.6446625287448029,3.5373374407376303,-4.476628745351547,70.23411285898368,7.8124015260616915,1.4463374559964093,1,-1.6450004577636719,-2.5550003051757812,-5.510000228881836,-4.4550018310546875,-5.400001525878906,3,-0.08184212132504098,1.382015344391582,75.77999877929688,-1.1875163912929452,76.02999877929688,-3.272740934259655,76.06999969482422,-0.08184212132504098
9544,2018-01-19,76.47000122070312,76.51000213623047,75.77999877929688,75.83000183105469,6849300.0,0.00618422658819906,1.0277836646462934,1.5609601786378862,63.14220660365461,59.35039080047065,-1.8363374532009118,-2.6625425332975254,-4.729914917751955,-2.262773934972529,17.27806314794479,0.7300033569335938,1.2496392066503859,2.347001266479495,-0.6418835364135731,5.335886069372563,0.852558865032961,3.841443667926029,-4.731964840654669,70.21281200794324,4.8764036103064115,1.4944424014465372,1,-1.6500015258789062,-3.0250015258789062,-5.8600006103515625,-5.560001373291016,-7.3300018310546875,4,-0.07257752011458363,-2.0943455979731675,76.0,1.382015344391582,75.77999877929688,-1.1875163912929452,76.02999877929688,-0.07257752011458363
9545,2018-01-22,77.4000015258789,77.44000244140625,76.41999816894531,76.63999938964844,3619600.0,0.012161635809206706,1.42857013106148,1.1875044703526214,67.02277731528073,60.42870089406962,-2.306580814353751,-3.398178252151695,-5.4709948136799085,-3.2852244281338017,18.00353409297326,1.0200042724609375,1.0701165752179094,3.04300155639649,-0.20496193332363077,6.290965046116611,1.4190198115364296,4.6669833012565505,-5.455886625446453,97.90571524437982,26.727828581057437,1.6239817448600575,1,-2.0800018310546875,-3.6800003051757812,-6.900001525878906,-6.740001678466797,-8.510002136230469,0,-0.08385009994605208,1.0277836646462934,76.47000122070312,-2.0943455979731675,76.0,1.382015344391582,75.77999877929688,-0.08385009994605208
9546,2018-01-23,77.0199966430664,77.20999908447266,76.19999694824219,76.94000244140625,3754700.0,-0.004909623712157751,3.3913223757318427,0.10525523264568588,58.56077916882012,61.0043506144653,-1.5976315268033545,-2.868313066105884,-4.9341833528701216,-3.0049693866877476,18.133905692599665,1.2000045776367188,1.4148697928759901,2.474496841430664,-0.9364599949018384,5.8854536777631665,0.7690184232644128,4.179975259596915,-4.746128490175522,78.01020978797514,9.062009416319185,1.7054784181662492,1,-1.6949958801269531,-3.2999954223632812,-6.63499641418457,-6.359996795654297,-6.819999694824219,1,-0.09594910038617499,1.42857013106148,77.4000015258789,1.0277836646462934,76.47000122070312,-2.0943455979731675,76.0,-0.09594910038617499
9547,2018-01-24,77.33000183105469,77.83000183105469,77.0,77.30000305175781,4028300.0,0.004024996124382341,-1.6349060259639605,0.37501192179303766,57.685797041681305,61.06106261906954,-1.4468246002618628,-2.9665491517966416,-5.101178913365814,-3.419682614374082,18.379849470783533,0.8300018310546875,1.5354806735078483,2.553501892089841,-0.9583320406221247,6.0653358248018066,0.7975849257338581,4.309418858445824,-4.746165620852878,78.26089840977092,11.708495599679182,1.7559169663559826,1,-1.4650001525878906,-3.299999237060547,-6.534999847412109,-6.885002136230469,-6.75,2,-0.09905603880424607,3.3913223757318427,77.0199966430664,1.42857013106148,77.4000015258789,1.0277836646462934,76.47000122070312,-0.09905603880424607
9548,2018-01-25,78.2699966430664,78.44000244140625,77.3499984741211,77.8499984741211,4118300.0,0.012155628989449108,1.8683946353999357,14.000508646998982,87.59859282132443,64.17858755432943,-1.9332685904935119,-3.705074605738403,-5.931037614532727,-4.455511676657267,18.648080517400174,1.1100006103515625,1.6738087966432005,3.244997024536133,-0.5210864586416193,7.011080507713885,1.3619552829472497,5.128038766125016,-5.266467183196369,93.60881337264665,19.94898157638046,1.8830417415888794,1,-1.3099937438964844,-3.6849937438964844,-7.237495422363281,-7.8249969482421875,-7.719993591308594,3,-0.10106038548572693,-1.6349060259639605,77.33000183105469,3.3913223757318427,77.0199966430664,1.42857013106148,77.4000015258789,-0.10106038548572693
9549,2018-01-26,79.1500015258789,79.19999694824219,78.02999877929688,78.5,3884600.0,0.011243195612050005,2.1200268557419406,1.5476294277929155,86.95131586449568,67.17317940836513,-2.4834175213620995,-4.310698670477066,-6.66842253118611,-5.4227357703634596,19.227350286021387,1.1699981689453125,1.9600139481771919,3.810501861572263,-0.2345416881277771,7.855545411272303,1.7879800867222428,5.833023636422283,-5.602824767855253,98.33348592122397,19.960022876480934,2.0225217748500177,1,-1.785003662109375,-4.185001373291016,-7.807500839233398,-8.705001831054688,-9.360000610351562,4,-0.10802277810395622,1.8683946353999357,78.2699966430664,-1.6349060259639605,77.33000183105469,3.3913223757318427,77.0199966430664,-0.10802277810395622
9550,2018-01-29,80.2699966430664,80.68000030517578,79.08999633789062,79.1500015258789,6249800.0,0.01415028547815389,-1.564511167169138,1.7230653661513904,87.23892367251351,69.95462993799809,-3.291082439723482,-5.115676009965739,-7.636934862389808,-6.628154929715436,20.291578452973717,1.5900039672851562,2.1963918454100337,4.563997268676758,0.1252429377234563,9.00275159963006,2.344620103200114,6.7833744341534015,-6.044481462216524,90.84813939983276,9.917802690508935,2.2193771654766503,1,-2.164997100830078,-4.564994812011719,-8.862497329711914,-10.239997863769531,-10.769996643066406,0,-0.13865700409717607,2.1200268557419406,79.1500015258789,1.8683946353999357,78.2699966430664,-1.6349060259639605,77.33000183105469,-0.13865700409717607
9551,2018-01-30,76.12999725341797,79.20999908447266,75.43000030517578,77.95999908447266,11214300.0,-0.05157592578529213,-1.3405596156480741,-1.6339373297002724,60.98944446541375,70.13663378043812,0.9661996698816182,-0.7370213232297118,-3.3778638249269903,-2.6033109118084212,20.42985496025782,4.839996337890625,2.2098608302496814,0.24849815368652628,-3.9474262095077677,4.44442251688082,-1.8494640279106278,2.3464603352836804,-1.0008541551624575,13.333275204613097,-68.18482738709397,2.097962181597149,1,1.9250030517578125,-0.42499542236328125,-4.837497711181641,-7.304996490478516,-7.159996032714858,1,-0.09510046138146266,-1.564511167169138,80.2699966430664,2.1200268557419406,79.1500015258789,1.8683946353999357,78.2699966430664,-0.09510046138146266
9552,2018-01-31,75.26000213623047,76.88999938964844,74.91000366210938,76.69999694824219,6742400.0,-0.011427757107247749,1.175819845651454,0.7868816236002368,54.70494505193646,69.3216424450134,1.960884175591346,0.1658949331006454,-2.431913389734575,-1.8515057227684224,19.22492110024275,1.9799957275390625,2.144829540156394,-0.6369972229003906,-4.820705425702215,3.546710979901434,-2.728851324301303,1.4548568785005216,5.4199981689453125,6.065834969621241,-70.47968637870605,2.091854101400912,1,2.5349998474121094,0.44499969482421875,-3.525003433227539,-6.370002746582031,-4.660003662109375,2,-0.06723365724636854,-1.3405596156480741,76.12999725341797,-1.564511167169138,80.2699966430664,2.1200268557419406,79.1500015258789,-0.06723365724636854
9553,2018-02-01,76.05999755859375,76.3499984741211,73.66999816894531,74.52999877929688,5198400.0,0.01062975550964218,1.5402839146375857,-1.062502980242976,52.8239213183897,68.1751663022062,1.3078263254381,-0.6227102164412059,-3.1434794488353646,-2.7635246403729923,17.427374503476845,2.6800003051757812,2.0714935566420962,0.13549842834473225,-4.044728079335229,4.315724936024694,-1.9546148254952413,2.225611682184706,4.504602813720709,34.0941321158231,-38.054503027270826,2.0901132538399785,2,1.1150016784667969,-0.3549957275390625,-4.32499885559082,-7.1699981689453125,-5.909996032714858,3,-0.07204832899603342,1.175819845651454,75.26000213623047,-1.3405596156480741,76.12999725341797,-1.564511167169138,80.2699966430664,-0.07204832899603342
9554,2018-02-02,73.55999755859375,76.23999786376953,73.33999633789062,75.87999725341797,7024800.0,-0.03286878885414235,-1.1014487545575922,-1.5163408796250124,40.93861944851316,65.276926539232,3.7455133032035945,2.1414501131741304,-0.5671252198176262,-0.4054335509203497,18.237222531819853,2.9000015258789062,2.008301786747978,-2.4625015258789062,-6.293136399757401,1.3681333479995885,-4.377818962818154,-0.5471840889396589,6.728818725585938,2.9972902151508887,-65.31922117501821,1.9153174369392465,2,3.450000762939453,2.1450042724609375,-1.8249988555908203,-4.6699981689453125,-3.6999969482421875,4,-0.04091890438737911,1.5402839146375857,76.05999755859375,1.175819845651454,75.26000213623047,-1.3405596156480741,76.12999725341797,-0.04091890438737911
9555,2018-02-05,70.43000030517578,74.22000122070312,70.31999969482422,73.54000091552734,7085900.0,-0.042550263149815803,-1.3423419708112814,1.3405176807952988,33.47107382184592,62.48918150067932,6.462435606135571,5.349615844984527,2.5921791124372646,2.5556684495340676,19.563739599187898,3.9000015258789062,1.8028731728015686,-5.467998886108404,-9.845955703431343,-1.0900420687854648,-7.656977294769874,-3.2790204774469345,9.441886782226561,1.237352282382019,-63.29229561765084,2.18897840866147,2,5.069999694824219,5.069999694824219,1.3049983978271484,-1.5400009155273438,-1.8799972534179688,0,-0.009087028068653913,-1.1014487545575922,73.55999755859375,1.5402839146375857,76.05999755859375,1.175819845651454,75.26000213623047,-0.009087028068653913
9556,2018-02-06,71.79000091552734,72.19000244140625,68.30000305175781,69.09999847412111,6809100.0,0.01930996172736954,1.2292225025249102,-0.8649523837560119,38.94737153554601,60.407134222219845,4.785822426075299,4.034208372457471,1.2724127677581407,1.0331258492327748,20.786370758396526,3.8899993896484375,1.5525101994269903,-4.004998397827151,-8.673145024243581,0.6631482285892787,-6.339071711035373,-1.6709250846189292,7.317735180468745,40.62863040319458,-22.270086294818086,2.334073313208218,2,2.700000762939453,2.700000762939453,0.002498626708984375,-2.9000015258789062,-4.410003662109375,1,-0.031898605464873886,-1.3423419708112814,70.43000030517578,-1.1014487545575922,73.55999755859375,1.5402839146375857,76.05999755859375,-0.031898605464873886
9557,2018-02-07,71.52999877929688,73.19999694824219,71.16000366210938,71.33999633789062,4328800.0,-0.003621704038371587,-6.4183220508267675,0.07063281374083943,37.64510191928445,54.8567463442154,4.622699274112605,4.369376745794625,1.604307381058078,1.1389203039614983,21.776820922996897,2.0399932861328125,1.1213724069272786,-4.1705005645751925,-9.10973256607646,0.7687314369260747,-6.640116565325826,-1.7008845638245589,6.4969640122753844,40.124193345079135,-20.944182699400457,2.469616000750632,2,2.960002899169922,2.960002899169922,0.7000007629394531,-2.6399993896484375,-3.9599990844726562,2,-0.03578914584484394,1.2292225025249102,71.79000091552734,-1.3423419708112814,70.43000030517578,-1.1014487545575922,73.55999755859375,-0.03578914584484394
9558,2018-02-08,68.22000122070311,71.8499984741211,68.19999694824219,71.56999969482422,6975100.0,-0.0462742571659569,-1.1533887719851013,-17.631344362351506,30.29144078596275,48.56120466882285,7.104275461924118,7.6079094837450185,4.977908953139135,4.266073291121572,23.142015791717125,3.6500015258789062,0.7693999531331315,-7.187498092651381,-13.125704808595984,-1.249291376706779,-10.156601450623683,-4.21839473467908,8.834265596887704,0.2488093306344009,-57.19824598263928,2.9691033579722994,2,6.219997406005874,6.219997406005874,4.625000000000014,1.2849998474121236,-1.5999984741210795,3,0.03488708898902382,-6.4183220508267675,71.52999877929688,1.2292225025249102,71.79000091552734,-1.3423419708112814,70.43000030517578,0.03488708898902382
9559,2018-02-09,68.45999908447266,69.30000305175781,66.33999633789061,68.87999725341797,7292500.0,0.0035179985264601754,3.6983869405154266,0.12537264485038355,27.915003075883888,41.96965793586401,5.798173393787479,7.191619307748326,4.71373725003582,3.8411734670775814,24.05299943315091,2.9600067138672017,0.3733699593797297,-6.6015003204345675,-13.303716836597033,0.10071619572789814,-9.952608578515793,-3.2503920623533418,7.531755348796324,26.90357148389709,-24.375424544566705,3.3511082580812297,2,4.314998626708984,5.049999237060547,4.69000244140625,1.3500022888183594,-2.4099960327148438,4,0.024685983990752725,-1.1533887719851013,68.22000122070311,-6.4183220508267675,71.52999877929688,1.2292225025249102,71.79000091552734,0.024685983990752725
9560,2018-02-12,68.45999908447266,69.44000244140625,67.87000274658203,68.62000274658203,3998000.0,0.0,-1.3432895306201462,0.3809627611262489,28.449134259003188,38.354067912929494,4.410569023286683,6.948519410819216,4.699381123415492,3.6765886725616497,24.29819742225191,1.5699996948242188,-0.45148857807998866,-6.2210002899169865,-13.519676922260075,1.077676342426102,-9.870338606088538,-2.571661973745435,6.180509215443351,30.9038273755109,-16.29185148102497,3.6493383161715465,2,3.154998779296875,5.049999237060547,4.37750244140625,1.3500022888183594,-2.190002441406264,0,0.02044992031261117,3.6983869405154266,68.45999908447266,-1.1533887719851013,68.22000122070311,-6.4183220508267675,71.52999877929688,0.02044992031261117
9561,2018-02-13,68.29000091552734,70.5199966430664,67.48000335693361,67.87000274658203,6791600.0,-0.0024831751565691507,-4.066668362092082,-2.6249284760633227,27.079079999241742,35.28452735151898,3.7453776865977204,6.860675457070229,4.825671798312868,3.7171848049184746,24.354967456516096,3.0399932861327983,-1.398633033366096,-6.003998565673825,-13.8050162635448,1.7970191321971498,-9.904507414609313,-2.1034897167383377,5.188435709705104,28.425720176966497,-14.227375000332433,3.9005088489354844,2,3.0549964904785156,5.219997406005859,4.667501449584961,1.5200004577636719,-2.4599990844726562,1,0.0038073236600491,-1.3432895306201462,68.45999908447266,3.6983869405154266,68.45999908447266,-1.1533887719851013,68.22000122070311,0.0038073236600491
9562,2018-02-14,68.48999786376953,69.30000305175781,67.59999847412111,67.59999847412111,5556500.0,0.0029286417566398715,-2.8202376257994626,2.119055404177986,24.23601463816216,32.108093275938145,2.775989613962011,6.415450675111202,4.625622028079562,3.397854042988726,24.6708189743609,1.7000045776367045,-2.5337514497180393,-5.439501571655271,-13.620177795481908,2.7411746521713667,-9.529839683568582,-1.349163459741959,3.9890571212350636,39.019976267192256,2.696257883209533,4.090338111913317,2,2.799999237060547,5.020000457763672,4.467504501342773,1.3200035095214844,-3.05999755859375,2,-0.016206754927331368,-4.066668362092082,68.29000091552734,-1.3432895306201462,68.45999908447266,3.6983869405154266,68.45999908447266,-0.016206754927331368
9563,2018-02-15,69.77999877929689,69.77999877929689,68.30000305175781,68.98999786376953,4558900.0,0.018834880358636452,2.7468202845083853,0.8876420868551744,25.838024491999448,30.43024939188106,0.56042408530719,4.886082244689632,3.3466884857547825,1.9914558972872385,24.95937463088465,1.4799957275390767,-3.181621971556524,-3.8385005950927535,-12.159474903855312,4.482473713669805,-7.998987749474026,0.3219865592885185,1.8395879951117422,82.29670311618804,51.593686654648636,4.160487154381277,2,0.4999999999999858,3.729999542236314,3.1775035858154155,0.030002593994126414,-2.3099975585937784,3,-0.031670953326648044,-2.8202376257994626,68.48999786376953,-4.066668362092082,68.29000091552734,-1.3432895306201462,68.45999908447266,-0.031670953326648044
9564,2018-02-16,70.91999816894531,71.37000274658203,69.94000244140625,69.98999786376953,4623600.0,0.016337050868316272,-1.7767234802189582,1.177214211903752,25.914457147012442,29.590625316899562,-1.1101894755278465,3.487792513730696,2.276042237729129,0.7317247719261388,24.89108609244416,1.590003967285142,-3.6966952861580182,-2.4210010528564396,-10.711695051566679,5.869692945853799,-6.566348052211552,1.7243459464986728,-4.580001831054702,88.43175711455858,62.63770276330497,4.145346999355119,2,-1.1500015258789062,2.5900001525878906,2.037504196166992,-1.1099967956542969,-4.959999084472656,4,-0.060631634706473814,2.7468202845083853,69.77999877929689,-2.8202376257994626,68.48999786376953,-4.066668362092082,68.29000091552734,-0.060631634706473814
9565,2018-02-20,70.91000366210938,71.72000122070312,70.19000244140625,70.81999969482422,5581100.0,-0.00014092649596697537,-1.266667420187966,0.09677842768895051,32.918842187622516,28.92078872268584,-1.145396790910766,3.1480448266395626,2.328656580787566,0.618797783549212,24.28655428947321,1.529998779296875,-4.295898085789759,-2.1064956665039034,-10.234709935972134,6.021718602964327,-6.170602801238019,1.957611468230212,-4.469407196044941,80.89627437043961,51.31491078366557,4.064107134734114,2,-1.1400070190429688,2.599994659423828,2.0474987030029297,-1.1000022888183594,-3.320007324218764,1,-0.06853758791932618,-1.7767234802189582,70.91999816894531,2.7468202845083853,69.77999877929689,-2.8202376257994626,68.48999786376953,-0.06853758791932618
9566,2018-02-21,69.62999725341797,71.27999877929688,69.54000091552734,70.93000030517578,4658800.0,-0.01805114007313713,-1.3513552524408978,-14.443841654657964,32.058605857084686,28.300066937996977,-0.22798347711045608,4.053868079598686,3.6837104531847302,1.7820410520926373,23.925512315910858,1.7399978637695312,-4.590191156332608,-3.0170021057128906,-11.050251042198553,5.016246830772772,-7.033626573955715,0.9996223625299336,-2.97822459716798,49.27178218463475,16.0253473470161,4.016624468242829,2,-0.5349998474121094,3.8800010681152344,3.8725032806396484,0.94000244140625,-4.159996032714858,2,-0.048255073142152716,-1.266667420187966,70.91000366210938,-1.7767234802189582,70.91999816894531,2.7468202845083853,69.77999877929689,-0.048255073142152716
9567,2018-02-22,69.66999816894531,70.16999816894531,69.30999755859375,69.72000122070311,4799000.0,0.000574478200563,-1.2337554247666607,0.03846379567354565,28.60012550436818,28.1121430178198,-0.6253322524293594,3.5948865910165324,3.6582274859869415,1.634383578989116,23.263980031707526,0.8600006103515625,-4.476456367969661,-2.594001007080081,-10.414761656423252,5.22675964226309,-6.5043813317516594,1.3163793175914975,-2.815496370117202,40.05835820695748,6.633328367924264,3.9103803246715834,2,-0.6399993896484375,3.8400001525878906,3.8325023651123047,1.3600006103515625,-6.569999694824219,3,-0.05511692893372666,-1.3513552524408978,69.62999725341797,-1.266667420187966,70.91000366210938,-1.7767234802189582,70.91999816894531,-0.05511692893372666
9568,2018-02-23,70.36000061035156,70.5,69.08999633789061,70.31999969482422,3116400.0,0.009903867655242982,7.812531292468439,-0.7999694842846338,37.80488514035303,29.21101880276082,-1.0950038703939384,2.4052196483394397,2.980421883172795,0.844434031431831,22.213055657329352,1.4100036621093892,-4.556046946900935,-1.5084987640380803,-8.834806292248672,5.817808764172511,-5.171652528143369,2.1546550000672084,-3.310878834648449,48.28904618240919,10.560089008597942,3.6631537641052945,2,-0.7599983215332031,3.1499977111816406,3.145000457763672,0.6699981689453125,-7.19000244140625,4,-0.07006822430940207,-1.2337554247666607,69.66999816894531,-1.3513552524408978,69.62999725341797,-1.266667420187966,70.91000366210938,-0.07006822430940207
9569,2018-02-26,70.5999984741211,70.69000244140625,69.5,70.44999694824219,3223400.0,0.003410998602723536,6.211929256733326,3.7499523173755485,50.830880938139984,31.69787954488713,-1.1169821629860337,1.5724548491827761,2.7514700393763007,0.5147696306821103,20.728451123741458,1.19000244140625,-4.595923760013619,-0.8410007476806669,-7.328055189659366,5.646053694298033,-4.084527968670017,2.402526473308683,-3.364041520617974,57.41442330006985,14.44701705572259,3.2435272209893506,2,-0.9999961853027344,2.9099998474121094,3.3000011444091797,0.720001220703125,-5.089996337890625,0,-0.044334239675165255,7.812531292468439,70.36000061035156,-1.2337554247666607,69.66999816894531,-1.3513552524408978,69.62999725341797,-0.044334239675165255
9570,2018-02-27,69.13999938964844,71.0,68.51000213623047,70.79000091552734,6302400.0,-0.02067987416469741,1.4057953921398796,-10.999898275774376,37.17326711832514,32.81945589145195,0.5024575977233496,2.2723751707509336,4.215126598538177,1.8726682450904661,18.72474319099698,2.4899978637695312,-4.184219716141186,-1.744499969482419,-6.79244839386844,3.3034484549036023,-4.26847418167543,0.7794742427105916,-1.7246806654573135,22.74361071862373,-19.6719899874802,2.5239742121930084,2,0.5200004577636719,4.369998931884766,4.992500305175781,2.1800003051757812,-4.4899978637695455,1,-0.04599364092056801,6.211929256733326,70.5999984741211,7.812531292468439,70.36000061035156,-1.2337554247666607,69.66999816894531,-0.04599364092056801
9571,2018-02-28,68.88999938964844,70.01000213623047,68.68000030517578,69.38999938964844,8173100.0,-0.003615851926626279,-1.891314082895195,0.30303002279568503,37.20929544853041,34.26093153704843,0.9459997938473919,2.0576592840552195,4.509798052961273,2.033405941239721,19.31486399540109,1.3300018310546875,-3.730243261259119,-1.632500076293951,-6.101819444430745,2.8368192918428434,-3.8671597603623553,0.6021596077744533,-1.3024933655968312,15.26094696493846,-26.310797320042987,2.2346596840684,2,1.1200027465820312,4.619998931884766,5.630001068115234,2.7050018310546875,-5.419998168945305,2,-0.01887070784258371,1.4057953921398796,69.13999938964844,6.211929256733326,70.5999984741211,7.812531292468439,70.36000061035156,-0.01887070784258371
9572,2018-03-01,70.19999694824219,71.12000274658203,68.95999908447266,69.05999755859375,7299800.0,0.01901578705472584,-2.223894873488351,-2.279998779296875,61.89902413348526,38.26770927499129,-0.10719871369450118,0.3680101364082162,3.2096792891287294,0.6229743135482977,20.009875588509953,2.2300033569335938,-3.2420714262101313,-0.06950225830078693,-3.9427646630504256,3.8037601464488517,-2.0061334606756134,1.8671289440740395,-2.447191116324518,64.75074393887131,17.210350737965143,1.936631202374822,3,-0.08499526977539062,3.3100013732910156,4.322504043579102,1.3950042724609375,-7.349998474121094,3,-0.06737885944676691,-1.891314082895195,68.88999938964844,1.4057953921398796,69.13999938964844,6.211929256733326,70.5999984741211,-0.06737885944676691
9573,2018-03-02,70.58000183105469,70.75,69.43000030517578,69.55000305175781,4682100.0,0.0054131752041624015,-1.0787326837356273,0.9035081848723748,62.52956841610686,42.33605497155734,-0.40430631176167253,-0.46756461542608463,2.824507418817362,0.20360225269658372,21.422162500382207,1.3199996948242188,-2.67043053288117,0.5845024108886747,-2.180896234486511,3.3499010562638603,-0.7981969117989252,1.9672017335762746,-2.668508183585601,79.31031458821741,27.95495327247992,1.3826993226875963,3,-0.4650001525878906,2.9299964904785156,4.367500305175781,2.0400009155273438,-6.820003509521484,4,-0.10597907569963316,-2.223894873488351,70.19999694824219,-1.891314082895195,68.88999938964844,1.4057953921398796,69.13999938964844,-0.10597907569963316
9574,2018-03-05,70.55000305175781,70.66999816894531,69.38999938964844,70.04000091552734,7464700.0,-0.0004250322827801245,2.4133648006673245,0.4951482919024621,62.30862481252264,45.601586374324015,-0.48311546384346116,-0.7110870287360882,2.8604897613619755,0.23086311308961172,22.751273034138954,1.279998779296875,-2.0325099675590366,0.7050033569335881,-1.5180393599080304,2.9280460737752065,-0.40651800148721406,1.8165247153543902,-2.4861691013593656,78.16093633987921,23.21814840891171,1.111521358420807,3,-0.6550025939941406,2.9599952697753906,5.222499847412109,2.8499984741210938,-6.44000244140625,0,-0.10460672662761306,-1.0787326837356273,70.58000183105469,-2.223894873488351,70.19999694824219,-1.891314082895195,68.88999938964844,-0.10460672662761306
9575,2018-03-06,69.79000091552734,70.55000305175781,68.81999969482422,70.55000305175781,4498300.0,-0.010772531585475753,3.5526276163228427,-1.490194025161937,58.259910228596105,48.51284241560306,0.11321220682023636,-0.001570986772321703,3.60068147889902,0.9999667190924839,22.89479449048557,1.7300033569335938,-1.5048470099320355,-0.022998809814453125,-2.2289445582985508,2.1829469386696445,-1.125971684056509,1.0799740644276028,-1.5799202743167058,45.49178277509568,-12.276264803170776,1.1029728742420521,3,0.02500152587890625,3.7199974060058594,6.374998092651367,4.189998626708984,-5.75,1,-0.061326819360230655,2.4133648006673245,70.55000305175781,-1.0787326837356273,70.58000183105469,-2.223894873488351,70.19999694824219,-0.061326819360230655
9576,2018-03-07,69.5,70.25,68.98000335693361,69.26000213623047,4161400.0,-0.004155336175999724,-2.1750097752177546,-0.3157857752346534,55.5070964972199,51.502505859253255,0.4278240589191711,0.11391269277280003,3.850007633009085,1.3123246163192448,22.334504058251003,1.269996643066392,-1.0539902671519883,-0.1984996795654297,-2.2006913196582616,1.8036919605274022,-1.1995954996118456,0.8025961404809863,-1.1495225356096626,29.565191431206173,-29.311365761540564,1.001095820046416,3,0.31500244140625,3.2749977111816406,7.405000686645508,5.349998474121094,-5.680000305175781,2,-0.06978415070677857,3.5526276163228427,69.79000091552734,2.4133648006673245,70.55000305175781,-1.0787326837356273,70.58000183105469,-0.06978415070677857
9577,2018-03-08,68.97000122070311,70.16000366210939,68.5,69.80999755859375,4665000.0,-0.007625881716502025,1.1558369498444192,-3.5000158947134774,45.18432101139765,52.32244317825821,0.9477524156487362,0.4661911383106343,4.349742900208014,1.8605480316288094,22.380264682278572,1.6600036621093892,-0.8659527940236984,-0.6004985809326371,-2.429522229285965,1.2285250674206907,-1.515010405109308,0.3140132432440339,-0.4847428060602681,20.888943142360482,-33.57827139478672,0.9145118241766673,3,0.8400001525879048,2.6449966430664205,7.909999847412124,5.879997253417983,-2.75,3,-0.07974481517551446,-2.1750097752177546,69.5,3.5526276163228427,69.79000091552734,2.4133648006673245,70.55000305175781,-0.07974481517551446
9578,2018-03-09,70.5999984741211,70.69000244140625,68.58000183105469,69.22000122070311,4003700.0,0.023633423583711677,1.7051199913925066,-1.6428610354223325,48.20224921370102,52.03037298665389,-0.7203762510887088,-1.0291242530568354,2.688778375782263,0.2814315219809629,21.37674871174414,2.1100006103515625,-0.5092974869394311,0.910498809814456,-0.8572298790524684,2.6782274986813803,0.026634465380993788,1.7943631542479181,1.1200027465820312,95.89023438588669,43.83068868676585,0.8838643444334655,3,-0.7899971008300781,0.7449989318847656,6.150003433227539,4.25,-4.629997253417983,4,-0.1097733734773495,1.1558369498444192,68.97000122070311,-2.1750097752177546,69.5,3.5526276163228427,69.79000091552734,-0.1097733734773495
9579,2018-03-12,70.15000152587889,71.18000030517578,69.94999694824219,70.6500015258789,4764500.0,-0.006373894588781792,-1.7333129884882084,-0.3623195616959469,45.931467808298,53.00350639665088,-0.3809892525534906,-0.470128569074717,3.1161253351070144,0.7842008422326359,19.72052433705316,1.2300033569335938,-0.10130591256283594,0.3760017395019446,-1.3036405961070443,2.0556440751109335,-0.46381942830254275,1.215822907306432,1.507199707031262,61.567214104129306,12.611887917610801,0.8398211678044921,3,-0.3100013732910014,1.139995574951186,6.289999008178725,4.699996948242202,-3.8899993896484233,0,-0.09109056401072735,1.7051199913925066,70.5999984741211,1.1558369498444192,68.97000122070311,-2.1750097752177546,69.5,-0.09109056401072735
9580,2018-03-13,69.86000061035156,71.18000030517578,69.5,70.6500015258789,4515500.0,-0.004134011535557036,-1.2251628191330797,1.5800018310546426,51.377265862062345,54.57772533148775,0.024456228945595626,-0.07364089694988252,3.3770603393185183,1.1243864374053487,18.138647703507537,1.6800003051757812,0.06165607845444754,0.016000747680664062,-1.545610455866182,1.5776119512275102,-0.764804854092759,0.7968063494540871,1.735656634521476,50.74628565246974,1.755352753649305,0.7808056017734228,3,-0.020000457763671875,0.4199981689453125,6.497499465942383,4.989997863769531,-4.580001831054673,1,-0.08230747136792882,-1.7333129884882084,70.15000152587889,1.7051199913925066,70.5999984741211,1.1558369498444192,68.97000122070311,-0.08230747136792882
9581,2018-03-14,68.55000305175781,70.5,68.0,70.01000213623047,5795700.0,-0.018751754181915103,1.0491846848959554,1.8480979651752345,44.17881660258609,52.60881338361006,1.431713398698605,1.3247549803783443,4.65248654929897,2.472031816435745,17.317075218972043,2.5,-0.03792943597247245,-1.3069969177246037,-2.817634659024776,0.20364082357556867,-2.06231578837469,-0.5516780470745175,2.985341084838865,17.29569179168396,-31.469178572378407,0.755318870650084,3,1.0399971008300781,1.2199935913085938,6.9499969482421875,6.299995422363281,-4.6300048828125,2,-0.06579142137784078,-1.2251628191330797,69.86000061035156,-1.7333129884882084,70.15000152587889,1.7051199913925066,70.5999984741211,-0.06579142137784078
9582,2018-03-15,67.37999725341797,68.97000122070311,67.08000183105469,68.58000183105469,4764600.0,-0.01706791752374459,-1.1000046624196105,0.8219214589919787,35.247505905227825,49.5774731046235,2.4134334353962146,2.537434088439653,5.698498473874537,3.6818863916098366,16.59593689359888,1.8899993896484233,0.1142554632425572,-2.4215026855468693,-4.201205082990114,-0.6418002881036244,-3.3113538842684846,-1.531651486825254,4.013933117714842,7.316964244177933,-39.79343810406498,0.8898511987216222,3,1.7500038146972656,2.3899993896484375,7.110004425048828,7.110004425048828,-2.779998779296861,3,-0.05283463496153773,1.0491846848959554,68.55000305175781,-1.2251628191330797,69.86000061035156,-1.7333129884882084,70.15000152587889,-0.05283463496153773
9583,2018-03-16,67.56999969482422,68.11000061035156,67.18000030517578,67.69000244140625,10308200.0,0.0028198641904308985,-1.066663840969779,0.10000190734135689,34.925383784998445,46.534890768231925,1.9574025173224356,2.2908267716762225,5.366100115535261,3.519510376971496,16.099226561417225,0.9300003051757812,0.2954062048120534,-2.121000289916992,-4.161629408777557,-0.08037117105642722,-3.141314849347282,-1.1006857304867026,3.5650949639039027,11.951171856827845,-32.45729126521728,1.020314559430284,3,1.5600013732910156,1.5249977111816406,6.920001983642578,6.920001983642578,-2.5699996948242188,4,-0.01997925825393365,-1.1000046624196105,67.37999725341797,1.0491846848959554,68.55000305175781,-1.2251628191330797,69.86000061035156,-0.01997925825393365
9584,2018-03-19,66.62000274658203,67.69000244140625,66.22000122070311,67.47000122070311,4500500.0,-0.014059448757330006,1.2790700425235164,7.083158497043559,36.792471691670166,44.1496198196846,2.560575314995262,3.0589978877453348,6.285776593522357,4.500671893718788,16.546937316540674,1.4700012207031392,0.0634759816015702,-2.8559974670410213,-5.230240112908177,-0.48175482117386537,-4.043118789974599,-1.6688761441074433,4.271786342485683,8.064548381291631,-37.469837738302445,1.1871213229335802,3,2.079998016357422,2.3499984741210938,7.819995880126953,7.819995880126953,-0.6700057983398438,0,-0.009756852282811868,-1.066663840969779,67.56999969482422,-1.1000046624196105,67.37999725341797,1.0491846848959554,68.55000305175781,-0.009756852282811868
9585,2018-03-20,66.05000305175781,67.0,65.45999908447266,66.70999908447266,4230100.0,-0.008555984258848737,1.4838767235385686,0.7764673147175902,35.598396743966546,41.93754206932312,2.8432648790639234,3.4216603367353002,6.775653183410412,5.102350817694401,17.298986123651677,1.5400009155273438,-0.243844357888662,-3.182997131347662,-5.9081622750876335,-0.4578319876076904,-4.545579703217641,-1.8204145594776833,4.468043007840734,11.706425795825934,-36.101760624893174,1.3625825718699855,3,2.2699966430664062,2.539997100830078,7.092494964599609,7.459995269775391,0.6899948120117188,1,0.0031793955302030774,1.2790700425235164,66.62000274658203,-1.066663840969779,67.56999969482422,-1.1000046624196105,67.37999725341797,0.0031793955302030774
9586,2018-03-21,66.26999664306639,67.13999938964844,65.68000030517578,65.95999908447266,4466900.0,0.003330712810659442,-2.3563385716290166,-0.46969609395769285,27.594060379242762,39.98306866575035,2.3656895288606847,3.095758458887147,6.446459590601478,4.882585328347119,17.809237567912916,1.4599990844726562,-0.5712031643949445,-2.795003509521493,-5.815400734616944,0.22539371557395782,-4.305202122069218,-1.2848048969737675,3.742244719019567,23.076839476332278,-21.6551309916585,1.5101986125477225,3,2.0500030517578267,2.3200035095214986,6.292501449584975,7.240001678466811,0.8400039672851705,2,-0.014938854895401366,1.4838767235385686,66.05000305175781,1.2790700425235164,66.62000274658203,-1.066663840969779,67.56999969482422,-0.014938854895401366
9587,2018-03-22,65.83000183105469,67.13999938964844,65.58000183105469,65.79000091552734,4570700.0,-0.006639427105776696,-5.782611580117095,0.12903622760386493,23.103016855544155,37.19426507039959,2.585307441231123,3.408052606413051,6.78375247139185,5.3561780943146005,18.27602012987775,1.55999755859375,-0.8434335704653364,-3.0429985046386747,-6.373723416544536,0.28772640726718635,-4.708360960591605,-1.3776360486857442,3.727015303269937,13.962359755974676,-25.30530430797448,1.665362455952932,3,2.4899978637695312,2.759998321533203,6.597496032714844,7.679996490478516,0.6199951171875,3,-0.029014182120352783,-2.3563385716290166,66.26999664306639,1.4838767235385686,66.05000305175781,1.2790700425235164,66.62000274658203,-0.029014182120352783
9588,2018-03-23,65.43000030517578,66.75,65.36000061035156,66.05999755859375,6273500.0,-0.006076280035742121,-2.6104037651721574,-15.749570856379934,22.17386581040435,34.554531515078075,2.4304047251201695,3.6045823026255874,7.053009376045111,5.829786235139196,18.98249860407549,1.3899993896484375,-1.0982287893151295,-3.196500015258792,-6.783700780761507,0.3907007502439228,-4.990100398010156,-1.4028996325074274,3.7173150241636392,3.0042763868787614,-30.048876444445153,1.7936003827513576,3,2.8400001525878906,3.1100006103515625,6.969997406005859,8.079998016357422,-0.01000213623046875,4,-0.012685340473535311,-5.782611580117095,65.83000183105469,-2.3563385716290166,66.26999664306639,1.4838767235385686,66.05000305175781,-0.012685340473535311
9589,2018-03-26,67.47000122070311,67.58999633789061,66.12000274658203,66.12999725341797,5367300.0,0.031178372398172893,-1.1617664383446162,-2.1269996972449063,38.93128659547338,33.17164492990152,-0.0332271029697182,1.389296694380377,4.861364007446909,3.8475802040196783,19.573213035936842,2.1599960327148295,-1.1689043834847723,-0.9999992370605639,-4.496644106883011,2.496645632761883,-2.7483216719717944,0.7483231978506666,1.2228363423577662,94.61904273153372,60.531073871791776,1.7483224349112243,3,0.45999908447267046,1.069999694824233,4.424997329711928,6.039997100830092,-3.8199996948242116,0,-0.03660888062864287,-2.6104037651721574,65.43000030517578,-5.782611580117095,65.83000183105469,-2.3563385716290166,66.26999664306639,-0.03660888062864287
9590,2018-03-27,65.95999908447266,67.97000122070311,65.68000030517578,67.83999633789061,7981000.0,-0.02238034843501846,1.1401807518850755,-1.4029788711945703,34.871777148442675,32.1375294349967,0.9670807351965607,2.791992925416679,6.17680450947222,5.407023797204232,19.8646311332726,2.2900009155273295,-1.4506635091845368,-2.351001358032221,-6.005028224525589,1.3030255084611468,-4.178014791278912,-0.5239879247855299,2.3328980442631035,22.988441908459105,-11.189484970378277,1.8270134332466854,3,1.2050018310546875,2.5800018310546875,5.679998397827148,7.549999237060547,-3.729999542236328,1,-0.00015163942342777403,-1.1617664383446162,67.47000122070311,-2.6104037651721574,65.43000030517578,-5.782611580117095,65.83000183105469,-0.00015163942342777403
9591,2018-03-28,67.58999633789061,68.0,65.81999969482422,67.48999786376953,10125400.0,0.024711905337210016,3.7391012298174764,-0.05319075543290074,44.609350785589946,33.1777344217036,-0.9090059819690168,1.1168716530907972,4.368464439279691,3.82463251692225,20.162348802313844,2.1800003051757812,-1.6628975359542153,-0.6560039520263814,-4.312913500333124,3.0009055962803615,-2.484458726179753,1.17245082212699,-2.2299957275390483,84.46955466288996,46.60260446391605,1.8284547741533683,3,-0.8549957275390483,0.730003356933608,4.050001144409194,5.920001983642592,-3.779994964599588,2,-0.01257580293201721,1.1401807518850755,65.95999908447266,-1.1617664383446162,67.47000122070311,-2.6104037651721574,65.43000030517578,-0.01257580293201721
9592,2018-03-29,65.47000122070311,68.0,64.76000213623047,67.66999816894531,8242500.0,-0.03136551608302196,1.2657322883376994,-22.000305180441202,30.699763769808882,32.708221086682535,1.018690140132307,3.0191306389925643,6.289864648940338,5.984061742110001,21.311132472860443,3.2399978637695312,-1.9973206696867152,-2.5394992828369283,-6.275275543289425,1.1962769776155682,-4.4073874130631765,-0.67161115261068,2.529998779296889,21.913566438176698,-8.258000169272009,1.8678881302262451,3,0.9099998474121236,2.500000000000014,5.8324966430664205,8.039997100830092,-3.170001983642564,3,0.025049631267302308,3.7391012298174764,67.58999633789061,1.1401807518850755,65.95999908447266,-1.1617664383446162,67.47000122070311,0.025049631267302308
9593,2018-04-02,63.099998474121094,65.44999694824219,62.47999954223633,65.09999847412111,7805300.0,-0.0361998274384111,1.2000005651409744,0.9090921701496063,26.824434541664132,31.600661403348532,3.003826817836,5.0594166272063035,8.422545870237414,8.378680382461084,22.827915600201248,2.9900016784667827,-2.2410299099847037,-4.535501861572271,-8.664712971773284,-0.4062907513712517,-6.600107416672785,-2.470896306471758,4.900001525878906,11.231863776619086,-14.350036870557595,2.0646055551005094,4,2.1400012969970703,3.730001449584961,8.170000076293945,10.40999984741211,-0.7399978637695312,0,0.053090309906980604,1.2657322883376994,65.47000122070311,3.7391012298174764,67.58999633789061,1.1401807518850755,65.95999908447266,0.053090309906980604
9594,2018-04-03,63.16999816894531,63.56000137329102,61.7400016784668,63.52999877929688,10657200.0,0.0011093454281607684,7.666545566837764,0.18000030517578353,27.685100734539517,30.72140629118997,2.674199455472902,4.6464003701102286,8.095993134679574,8.348802984816444,24.490158850678768,1.8199996948242259,-2.3046809584113817,-4.096501922607416,-8.442401036912273,0.24939719169744734,-6.2694514797598515,-1.9235523654549809,4.8300018310546875,22.843400541492155,0.4262583420751831,2.1729495571524313,4,1.700002670288086,3.2900028228759766,8.385002136230469,10.34000015258789,-0.22999954223633523,1,0.03561817421590674,1.2000005651409744,63.099998474121094,1.2657322883376994,65.47000122070311,3.7391012298174764,67.58999633789061,0.03561817421590674
9595,2018-04-04,65.51000213623047,66.01000213623047,62.599998474121094,62.599998474121094,8451500.0,0.03704296398785578,-1.3436421792250013,-8.083329801212065,40.51185532912363,32.15671684117674,0.2788667577832058,2.075732977965245,5.491356332807683,6.031320766859579,25.295948798953706,3.410003662109375,-2.3384945253063734,-1.5424980163574276,-5.785480953211362,2.700484920496507,-3.663989484784395,0.5789934520695397,2.114397964477533,60.22366563255437,35.623707064672175,2.1214914684269672,4,-0.6400012969970703,0.9499988555908203,6.0449981689453125,7.999996185302734,-1.700000762939446,2,-0.028392620206050823,7.666545566837764,63.16999816894531,1.2000005651409744,63.099998474121094,1.2657322883376994,65.47000122070311,-0.028392620206050823
9596,2018-04-05,64.65000152587889,65.93000030517578,64.54000091552734,65.73999786376953,6018500.0,-0.01312777564200307,-1.1221404277128082,-0.37456871690001015,41.31127558106775,34.17985669956825,0.9888981183942462,2.691761821786315,6.083525237989122,6.893423050843424,26.14528463730141,1.3899993896484375,-2.364710580103008,-2.159998703002941,-6.368246615698723,2.048249209692841,-4.264122659350832,-0.05587474665504999,2.6213346694946438,46.485633029680685,18.885726224343788,2.1041239563478915,4,0.2199993133545064,1.809999465942397,6.934997558593764,8.859996795654311,-0.5600051879882812,3,-0.037432357718875764,-1.3436421792250013,65.51000213623047,7.666545566837764,63.16999816894531,1.2000005651409744,63.099998474121094,-0.037432357718875764
9597,2018-04-06,63.47000122070313,64.79000091552734,63.18999862670898,64.36000061035156,5110900.0,-0.01825213112645352,-1.2068927415747954,0.8165159447881789,37.724547615447165,35.90771023346189,2.0103354735626553,3.624414651306843,6.966466098997536,8.058465756611206,26.98499205274592,1.6000022888183665,-2.3654317959976368,-3.0649990081787095,-7.395962288408718,1.2659642720513062,-5.230480648293714,-0.8995173680637052,3.4694549036559934,40.51520741855818,10.484092579781048,2.1654816401150065,4,1.3999996185302663,2.989999771118157,8.289999008178704,10.039997100830071,1.6299972534179759,4,0.005356863810441981,-1.1221404277128082,64.65000152587889,-1.3436421792250013,65.51000213623047,7.666545566837764,63.16999816894531,0.005356863810441981
9598,2018-04-09,62.849998474121094,63.81999969482422,62.66999816894531,63.54999923706055,3984300.0,-0.00976843760292545,-1.1698113886559687,0.7865182505529235,38.485017113711045,35.8581247354883,2.4874611041153543,3.830425003035373,7.245776714516936,8.636601448637151,28.31335766481996,1.1500015258789062,-2.339388388257589,-3.297501754760745,-7.481400871452749,0.8863973619312517,-5.389451313106747,-1.205552196414743,3.7774903834844906,25.99523832921638,-6.5329994902320685,2.0919495583459993,4,2.0200023651123047,3.6100025177001953,8.962501525878906,10.65999984741211,1.7600021362304688,0,-0.008750982504590055,-1.2068927415747954,63.47000122070313,-1.1221404277128082,64.65000152587889,-1.3436421792250013,65.51000213623047,-0.008750982504590055
9599,2018-04-10,63.7599983215332,63.9900016784668,62.68999862670898,63.47999954223633,4735700.0,0.014478915982580443,2.5134956801451827,-0.3999978201753669,43.14779958565661,36.77768278406763,1.1128854792411431,2.5477826623239253,5.9702651520848065,7.699500663024537,30.00831990960894,1.3000030517578196,-2.2142224725081547,-2.0680017471313477,-5.9283902690609125,1.7923867747982172,-3.99819600809613,-0.13780748616656524,2.574241305324051,34.01755430064705,-1.097224478619239,1.930194260964782,4,1.1100025177001953,2.700002670288086,8.052501678466797,9.75,1.9799995422363281,1,-0.021957304705712777,-1.1698113886559687,62.849998474121094,-1.2068927415747954,63.47000122070313,-1.1221404277128082,64.65000152587889,-0.021957304705712777
9600,2018-04-11,64.11000061035156,64.5,63.099998474121094,63.36000061035156,5842500.0,0.005489371048182035,-1.2047193954175728,2.67858310626703,43.586711627529795,36.66405621094983,0.5284342090243257,1.839215102362246,5.215175831436085,7.320644877772935,31.406783332502076,1.4000015258789062,-2.0273432907638522,-1.430499458312994,-4.858824708091063,1.9978257914650825,-3.1446620832020358,0.28366316657604074,1.9485847396022677,44.171825085713614,7.223092629013443,1.714162624889037,4,0.7600002288818359,2.3500003814697266,7.592498779296875,9.39999771118164,1.8799972534179688,2,-0.018249913781059446,2.5134956801451827,63.7599983215332,-1.1698113886559687,62.849998474121094,-1.2068927415747954,63.47000122070313,-0.018249913781059446
9601,2018-04-12,64.04000091552734,64.62000274658203,63.61999893188477,64.27999877929689,4292800.0,-0.0010918685721071908,1.173907635151369,-0.3199971516927273,44.56587749339085,38.20473551357005,0.04683554608328677,1.63799346400873,5.004388048465415,7.367318283215042,32.08114254761925,1.0000038146972585,-2.179548049084147,-1.2749990463256893,-4.4540786922423905,1.904080599591019,-2.864538869284047,0.31454077663266133,1.7594694141372713,64.62268734277889,23.743261649047497,1.5895398229583533,4,-0.16499900817871094,2.4200000762939453,7.622499465942383,9.46999740600586,0.29999542236326704,3,-0.0035914981097471266,-1.2047193954175728,64.11000061035156,2.5134956801451827,63.7599983215332,-1.1698113886559687,62.849998474121094,-0.0035914981097471266
9602,2018-04-13,63.81999969482422,64.54000091552734,63.25,64.54000091552734,3390900.0,-0.0034353719168949137,2.583329801212224,3.000031789426659,45.05831870526102,40.230722642858595,0.009130452754078533,1.662869950552718,4.963302962381604,7.544913144022928,32.434593863213905,1.2900009155273438,-2.166648355185785,-1.317000389099121,-4.406651467338875,1.772650689140633,-2.8618259282190053,0.22782515002075598,1.7359025157685295,58.974298782038495,12.75435015567092,1.5448255391198773,4,0.05500221252441406,2.6400012969970703,7.475000381469727,9.689998626708984,0.6800003051757812,4,0.004230596119672025,1.173907635151369,64.04000091552734,-1.2047193954175728,64.11000061035156,2.5134956801451827,63.7599983215332,0.004230596119672025
9603,2018-04-16,66.22000122070311,68.15000152587889,63.91999816894531,64.19000244140625,9646000.0,0.03760579030641287,-2.2918220248414642,-2.8194379688890576,46.24624831030768,42.2930723734995,-2.125248928029322,-0.8890371587981747,2.2989301337643298,5.116829038462598,31.991350346277237,4.330001831054673,-2.3701928028405916,1.1505010604858228,-1.7696832358481487,4.070685356819794,-0.30959108768115584,2.6105932086528085,-4.479999542236314,64.65202783190463,23.5399288173027,1.4600921481669846,4,-0.8450012207031108,0.23999977111817827,4.492498397827163,7.289997100830092,-1.9899978637695028,0,-0.01691336040374225,2.583329801212224,63.81999969482422,1.173907635151369,64.04000091552734,-1.2047193954175728,64.11000061035156,-0.01691336040374225
9604,2018-04-17,65.97000122070311,67.0,64.87999725341797,66.70999908447266,7946300.0,-0.0037752944033748737,2.2121261162326964,-0.36453118657828043,50.03249555447921,43.3509212874279,-1.6050922803777183,-0.7275313753764721,2.356797848368487,5.344512200472437,31.105875927434763,2.1200027465820312,-2.201264284361784,0.9330011367797653,-1.9284019541629505,3.794404227722481,-0.4977004086915855,2.363702682251123,-4.101799545288074,56.83170321219965,12.872424495002427,1.4307015454713576,4,-0.5600013732910014,0.4899997711181783,4.607498168945327,7.539997100830092,-2.0600013732910014,1,-0.020615440127121687,-2.2918220248414642,66.22000122070311,2.583329801212224,63.81999969482422,1.173907635151369,64.04000091552734,-0.020615440127121687
9605,2018-04-18,66.26000213623047,66.79000091552734,66.0,66.0,3058200.0,0.004395951343962423,-5.076880190146425,-0.35135525244089105,45.26692814744871,43.790438239248004,-1.9864098493525404,-1.0550879334615928,1.9749777364022805,5.027586628705166,29.865538443777535,0.819999694824233,-1.7121700022221944,1.2125020980834904,-1.6660423205749453,4.091046516741919,-0.22677011124572743,2.6517743074127083,-4.266164463806156,61.42859589601001,21.660276549407428,1.4392722093292154,4,-0.8500022888183594,0.1999988555908203,4.304996490478516,7.249996185302734,-2.8500022888183594,2,-0.007847936246543008,2.2121261162326964,65.97000122070311,-2.2918220248414642,66.22000122070311,2.583329801212224,63.81999969482422,-0.007847936246543008
9606,2018-04-19,65.27999877929689,66.30000305175781,64.86000061035156,66.08999633789061,3205300.0,-0.014790270530307126,1.3414464706612084,-3.115349628803553,49.264127951436805,45.07261383213575,-1.0143088627030608,-0.1613268791668787,2.8060374669708494,5.971978927212845,28.889223722057206,1.44000244140625,-1.2435170093760632,0.2819986343383931,-2.5415541215641753,3.1055513902409544,-1.129777743612891,1.6937750122896773,-3.1630378298034856,41.42853361525795,-0.5735770729184395,1.4117763779512813,4,0.13000106811522016,0.8400020599365092,4.780000686645494,8.229999542236314,-1.750000000000007,3,0.01087621166895314,-5.076880190146425,66.26000213623047,2.2121261162326964,65.97000122070311,-2.2918220248414642,66.22000122070311,0.01087621166895314
9607,2018-04-20,63.91999816894531,65.27999877929689,63.7400016784668,64.87000274658203,5919500.0,-0.02083334307265472,-1.3511449937101274,1.1728486926381243,53.44537200939376,46.73487548721161,0.46515234573331554,1.104892660351851,4.006602158472916,7.304864166323625,28.007972163066043,1.5399971008300923,-1.1974971021726049,-0.982501792907712,-3.816750752764733,1.8517471669493162,-2.3996262728362296,0.43462268702079854,-1.6823764079242025,4.0815532132986885,-40.08554367641182,1.4171244799285134,4,1.5000019073486186,1.4350032806396484,5.760000228881836,9.59000015258789,-1.2199974060058594,4,0.0065706849339264295,1.3414464706612084,65.27999877929689,-5.076880190146425,66.26000213623047,2.2121261162326964,65.97000122070311,0.0065706849339264295
9608,2018-04-23,64.59999847412111,64.69999694824219,63.81000137329102,64.25,4430600.0,0.010638302951425427,2.2363744815436215,-0.3684176711987878,55.71542093037018,48.131277858846445,0.0664868213762162,0.37895149238106285,3.278487814271344,6.615638130521475,26.983215137620387,0.8899955749511648,-1.09194776349932,-0.26100139617918217,-3.087023313870361,2.5650205215119968,-1.6740123550247716,1.1520095626664073,-2.244129117802842,26.38028338768738,-19.637939908143043,1.4130109588455886,4,1.025001525878892,0.3450031280517436,4.850000381469712,8.909999847412095,-1.0599975585937642,0,-0.0015479640322463295,-1.3511449937101274,63.91999816894531,1.3414464706612084,65.27999877929689,-5.076880190146425,66.26000213623047,-0.0015479640322463295
9609,2018-04-24,65.0,65.65000152587889,64.40000152587889,65.08000183105469,4423600.0,0.006191974231069652,1.0491782775096157,-0.22857765667574004,47.58750513377406,48.57581047065136,-0.15547243020024837,-0.22723467037944545,2.826291262592335,6.163136852441113,26.439974479921364,1.25,-0.7923740657074063,0.26250019073486897,-2.2856792260118226,2.8106796074815676,-1.011589517638484,1.5365898991082148,-2.5282480002905245,41.311430711947764,-2.7896947120085827,1.2740897083733478,4,0.7000007629394531,-0.05499839782714844,4.112499237060547,8.509998321533203,-2.6100006103515625,1,-0.011846102201021447,2.2363744815436215,64.59999847412111,-1.3511449937101274,63.91999816894531,1.3414464706612084,65.27999877929689,-0.011846102201021447
9610,2018-04-25,65.94999694824219,66.23000335693361,64.37999725341797,64.98999786376953,4315400.0,0.01461533766526446,1.4341994970661929,-11.99971390425329,56.09753304576423,49.85710553202618,-0.9130330868594996,-1.2416810051076084,1.83406218772555,5.170740832771671,25.53192854588835,1.8500061035156392,-0.4187867033656971,1.2129972457885714,-1.3341756740408215,3.7601701656179642,-0.06058921412612506,2.486583705703268,-3.364679958009326,86.32789391571013,40.77158863498006,1.2735864599146964,4,-0.24999618530273438,-1.004995346069336,2.8850040435791016,7.500003814697266,-3.089996337890625,2,-0.030932482111122428,1.0491782775096157,65.0,2.2363744815436215,64.59999847412111,-1.3511449937101274,63.91999816894531,-0.030932482111122428
9611,2018-04-26,66.73999786376953,67.15000152587889,65.83000183105469,66.08000183105469,4891200.0,0.011978786233262984,-1.2758693264405219,0.6874965230590723,65.92012100042265,52.17508356482192,-1.4301589442106462,-2.212039130454528,1.0156186778263816,4.3290917505810995,24.59297329669687,1.3199996948242045,-0.15946182171983025,2.0454980850219755,-0.3233663512939984,4.414362521337942,0.8610658668639957,3.2299303031799624,-4.04338718282375,87.97643165818558,40.05647102030708,1.1844322181579845,4,-0.7949962615966797,-1.7949962615966797,1.7150020599365234,6.3300018310546875,-3.4399986267089844,3,-0.049895087248199355,1.4341994970661929,65.94999694824219,1.0491782775096157,65.0,2.2363744815436215,64.59999847412111,-0.049895087248199355
9612,2018-04-27,67.11000061035156,67.87999725341797,66.37000274658203,66.55999755859375,4572300.0,0.0055439430390347155,-2.2473255890267114,0.8333429664651415,71.25747043993839,54.954108245892,-1.4353378515726973,-2.585434135217369,0.6144388905955225,3.929985090531858,23.23381971531787,1.5099945068359375,0.09675361789918213,2.333500862121582,-0.25202466889894026,4.919026393142111,1.0407380966113209,3.626263627631843,-4.304322112507116,81.08114441033808,29.13256295599905,1.2927627655102645,4,-1.3000011444091797,-2.164999008178711,1.3449993133544922,5.959999084472656,-4.220001220703125,4,-0.05334528085971246,-1.2758693264405219,66.73999786376953,1.4341994970661929,65.94999694824219,1.0491782775096157,65.0,-0.05334528085971246
9613,2018-04-30,66.44999694824219,67.75,66.22000122070311,67.52999877929689,4399100.0,-0.009834654389908826,1.0131506299252309,-1.9636287973366884,63.76660337481078,56.48012022592883,-0.8261576567392837,-1.7513831195688994,1.193366461065665,4.554835379697067,20.892335828311037,1.5299987792968892,0.34114087221416867,1.5059972763061467,-1.0561682410653646,4.068162793677651,0.22491451762039105,2.7870800349919023,-3.537431989837053,59.14284842354911,4.722619996343219,1.281082758685753,4,-0.6399974822998047,-1.504995346069336,2.005002975463867,6.620002746582031,-3.2999954223632884,0,-0.056433353762583294,-2.2473255890267114,67.11000061035156,-1.2758693264405219,66.73999786376953,1.4341994970661929,65.94999694824219,-0.056433353762583294
9614,2018-05-01,65.41999816894531,66.23000335693361,64.62999725341797,65.37000274658203,5056700.0,-0.015500358564337291,-1.0915024857759945,-0.04629197925938423,56.267923580569224,57.70245305183112,0.13144098846210284,-0.573585173309084,2.091897649164423,5.565528836389163,18.125823253587516,1.8199996948242188,0.5876899659336061,0.3634984970092745,-2.0647846692574774,2.7917816632760335,-0.8506430861241085,1.5776400801426504,-2.402684479190704,29.71431187220982,-24.928143674303,1.2141415831333786,5,0.3900012969970703,-0.47499656677246094,2.9850025177001953,7.600002288818359,-1.8199996948242188,1,-0.028737347998129437,1.0131506299252309,66.44999694824219,-2.2473255890267114,67.11000061035156,-1.2758693264405219,66.73999786376953,-0.028737347998129437
9615,2018-05-02,63.6500015258789,65.59999847412111,63.16999816894531,65.55999755859375,5411300.0,-0.027055895637530414,1.4422139836600225,-38.20341828170318,48.39506544948086,57.6058905516138,1.6676452936107253,1.1066591451385008,3.7074708105838354,7.291840258027555,17.372578907536504,2.4300003051757955,0.5961336231794547,-1.3134981155395522,-3.8101589731522765,1.183162742073172,-2.5618285443459072,-0.06516768673319007,-0.5300340794018084,10.19115605597467,-41.40477973187991,1.248330428806362,5,1.8749961853027415,1.2950000762939524,4.584999084472663,9.369998931884773,-0.25,2,-0.01979579113942631,-1.0915024857759945,65.41999816894531,1.0131506299252309,66.44999694824219,-2.2473255890267114,67.11000061035156,-0.01979579113942631
9616,2018-05-03,62.22999954223633,63.5,61.88000106811523,63.41999816894531,6938900.0,-0.022309535736071084,1.3999943486062356,0.623037224332624,44.04494767296496,56.56139895867726,2.9161735781408993,2.4623086538296945,4.994629633406163,8.682449010127286,16.77517763097336,1.7700004577636719,0.49936356827026884,-2.612499999999997,-5.391714943068507,0.16671494306851287,-4.002107471534245,-1.2228925284657421,5.920001983642564,5.833311610737982,-42.97745829070382,1.3896074715342546,5,2.6499996185302734,2.7150020599365234,5.622501373291016,10.790000915527344,1.8299980163574219,3,0.010123751771645928,1.4422139836600225,63.6500015258789,-1.0915024857759945,65.41999816894531,1.0131506299252309,66.44999694824219,0.010123751771645928
9617,2018-05-04,63.81000137329102,64.15000152587889,61.7599983215332,62.18000030517578,5523700.0,0.025389713043181494,1.0692656134145284,-1.3697503774631332,40.383089061996344,54.857806528857935,1.4739270041840413,0.9582128808712227,3.296115916290894,7.050966867702577,15.472328635204558,2.390003204345689,0.48872267993844787,-1.0494981765746942,-3.7973467280977005,1.698350374948319,-2.4234224523362045,0.32442609918680887,4.214600143432598,34.223747534617374,-12.063410361362763,1.3739242757615058,5,1.0099964141845632,1.1350002288818288,3.717498779296868,9.20999908447265,-0.1100006103515696,4,-0.007992510974054734,1.3999943486062356,62.22999954223633,1.4422139836600225,63.6500015258789,-1.0915024857759945,65.41999816894531,-0.007992510974054734
9618,2018-05-07,62.29999923706055,64.0,62.02999877929688,63.849998474121094,5334600.0,-0.023664035476145928,1.1297284145106703,-0.9509191542142974,36.693260716758644,53.64733492696733,2.931659516563542,2.5559422557434175,4.645372107084185,8.494916399020838,13.907671904241997,1.970001220703118,0.4339419281583048,-2.5320003509521456,-5.373923818005707,0.309923116101416,-3.9529620844789264,-1.1110386174253648,5.474018151855461,12.080543785762709,-31.51485858318076,1.420961733526779,5,2.519998550415039,2.6450023651123047,4.875001907348633,10.420001983642578,1.6100006103515625,0,0.009470307541142198,1.0692656134145284,63.81000137329102,1.3999943486062356,62.22999954223633,1.4422139836600225,63.6500015258789,0.009470307541142198
9619,2018-05-08,62.36000061035156,62.599998474121094,61.56000137329102,62.29999923706055,5406900.0,0.0009631039169470945,2.851861794188887,-0.03871058246764274,35.6194769931212,51.37199536556255,2.7466297128602406,2.5146038670324202,4.414270744183995,8.366464939486804,12.462739133332473,1.039997100830071,0.41505102793605886,-2.401999092102045,-5.418693178976085,0.6146949947719946,-3.910346135539072,-0.8936520486650252,5.173456015869135,19.80197552360041,-20.64794978547591,1.5083470434370214,5,2.3599987030029297,2.4950008392333984,3.674999237060547,9.219999313354492,2.5100021362304688,1,0.012668391722180372,1.1297284145106703,62.29999923706055,1.0692656134145284,63.81000137329102,1.3999943486062356,62.22999954223633,0.012668391722180372
9620,2018-05-09,62.93999862670898,63.099998474121094,62.11999893188477,62.4900016784668,3739200.0,0.009300801967297323,1.54546445380231,7.499777481085774,41.109426963806996,48.615251583716365,1.8939288875884372,1.9420266800881265,3.713451989994333,7.725325066009766,11.212164474097072,0.979999542236321,0.3185334616485562,-1.7635009765625043,-4.877247920182363,1.3502459670573614,-3.3203744483724407,-0.20662750475257496,4.235050684335938,53.28174409716125,12.4204234309124,1.5568734718099313,5,1.780000686645515,1.9150028228759837,2.7250022888183665,8.270002365112312,2.8600044250488352,2,0.010486175116185104,2.851861794188887,62.36000061035156,1.1297284145106703,62.29999923706055,1.0692656134145284,63.81000137329102,0.010486175116185104
9621,2018-05-10,63.81000137329102,64.26000213623047,63.20000076293945,63.27000045776367,4288300.0,0.01382273221424657,-2.117649698751248,1.2000101725950638,49.56591668430501,46.205078944201546,0.6309492064529749,1.1108640348232868,2.7383064318977333,6.820334093635772,9.736490116530785,1.3200035095214915,0.32845750983091193,-0.8819982528686481,-4.007738880090265,2.2437423743529763,-2.444868566479464,0.6808720607421606,3.028145061488665,83.33330978582623,36.25730740071147,1.562870313610811,5,0.8449993133544851,1.0450000762939382,1.854999542236321,7.399999618530266,0.3400001525878693,3,-0.00642532265457274,1.54546445380231,62.93999862670898,2.851861794188887,62.36000061035156,1.1297284145106703,62.29999923706055,-0.00642532265457274
9622,2018-05-11,64.08999633789061,64.55999755859375,62.63999938964844,63.849998474121094,6189100.0,0.004387947948184534,2.2542333430316743,0.44443973494959976,47.92175240975605,44.44453994808436,-0.13687823900167473,0.8981840293056393,2.3120228067956106,6.481395728707284,8.11738749102494,1.9199981689453125,0.15204636495886348,-0.6155031204223746,-3.7276892836955398,2.4966830428507976,-2.1715962020589643,0.9405899612142079,2.431461393199754,84.33327272195476,33.20848314371006,1.5560930816365852,5,-0.1949939727782919,0.7650051116943501,1.575004577636733,7.120004653930678,0.5200042724609517,4,-0.0004680727260257811,-2.117649698751248,63.81000137329102,1.54546445380231,62.93999862670898,2.851861794188887,62.36000061035156,-0.0004680727260257811
9623,2018-05-14,65.09999847412111,65.22000122070311,64.12999725341797,64.26000213623047,4792000.0,0.015759123013607823,1.0185224430975557,3.500015894713685,50.38819268715709,43.79123651548302,-1.518167702973983,-0.2108378860943958,1.1522016004203834,5.407984929789947,8.610045685359381,1.1300048828125,-0.20372488961152158,0.45049915313721556,-2.586337201852885,3.487335508127316,-1.0679190243578347,1.9689173306322658,1.1237718755012907,96.7212362954918,42.52285844901341,1.5184181774950494,5,-1.519998550415039,-0.24499702453614702,0.5650024414062358,6.110002517700181,2.900001525878892,0,-0.021505341689649793,2.2542333430316743,64.08999633789061,-2.117649698751248,63.81000137329102,1.54546445380231,62.93999862670898,-0.021505341689649793
9624,2018-05-15,64.61000061035156,65.37999725341797,63.9900016784668,64.58000183105469,4984100.0,-0.007526849082251985,-1.2975150854051465,0.03571298819255162,44.605492301502245,43.37017283237428,-1.2909033423483436,0.1813457255655777,1.4845647296597235,5.836829263217368,9.09599483815383,1.3899955749511719,-0.6938968494734183,0.028501319885251064,-2.944062212123029,3.0010648518935383,-1.457780446118889,1.5147830858893911,1.333943600690958,76.3804589106576,25.16204330025326,1.486281766004142,5,-1.1400012969970703,0.24500083923339844,1.0550003051757812,6.600000381469727,3.1800003051757812,1,-0.010834247892381299,1.0185224430975557,65.09999847412111,2.2542333430316743,64.08999633789061,-2.117649698751248,63.81000137329102,-0.010834247892381299
9625,2018-05-16,65.73999786376953,66.0,64.61000061035156,64.70999908447266,4159500.0,0.017489510025432864,-1.2601694599858577,34.33468972533062,46.081505358213775,43.596457019624154,-2.339254911132471,-1.0430859721093242,0.23131421067948565,4.6431659463099635,9.57134915267441,1.3899993896484375,-1.0435269753763308,1.1844987869262695,-1.7348689596967972,4.103866533549336,-0.27518508638526384,2.644182660237803,-4.1799964904785085,92.26184258927071,43.80553525794224,1.4596838733115347,5,-1.9599971771240234,-0.8849964141845703,-0.0749969482421875,5.470003128051758,1.8700027465820312,2,-0.013233878087284934,-1.2975150854051465,64.61000061035156,1.0185224430975557,65.09999847412111,2.2542333430316743,64.08999633789061,-0.013233878087284934
9626,2018-05-17,65.98999786376953,66.04000091552734,65.01999664306639,65.23000335693361,3983000.0,0.0038028598741068897,1.3721012757048645,0.7378596189742388,45.56960917458882,44.17273703213442,-2.23482545471569,-1.3040253950896101,-0.13222622174311027,4.3218447008417655,9.467213015618803,1.0200042724609517,-1.2458010937899928,1.398998832702631,-1.5742342190778658,4.372231884483128,-0.08761769318761026,2.8856153585928794,-4.341196517944326,98.52932266714537,51.960898419543014,1.4866165258902473,5,-2.1899967193603516,-1.1349964141845703,-0.3249969482421875,5.220003128051758,1.25,3,-0.002879145600276356,-1.2601694599858577,65.73999786376953,-1.2975150854051465,64.61000061035156,1.0185224430975557,65.09999847412111,-0.002879145600276356
9627,2018-05-18,64.33999633789061,65.93000030517578,64.09999847412111,65.93000030517578,3388200.0,-0.025003812385101187,1.3018833521268505,-2.0921256048347194,42.25971740448279,44.79123221965932,-0.560701767712203,0.39953924444418476,1.3998068108955266,5.898828510431443,8.898821862409193,1.8899993896484233,-1.2569476723358477,-0.27200260162355505,-3.2311804916488143,2.687175288401697,-1.7515915466361776,1.2075863433890746,-2.51554700927732,17.072916569747814,-26.75220381351556,1.4795889450126263,5,-0.5399951934814311,0.5150051116943501,0.8275051116943501,6.870004653930678,2.230003356933608,4,-0.0029529813930037063,1.3721012757048645,65.98999786376953,-1.2601694599858577,65.73999786376953,-1.2975150854051465,64.61000061035156,-0.0029529813930037063
9628,2018-05-21,64.5,65.09999847412111,64.26000213623047,64.48999786376953,3168100.0,0.0024868459934177523,-2.574501241822699,-0.006290636021208648,46.39499210453466,45.98851167648305,-0.419982653709539,0.2441790129377921,1.068713934452603,5.656575574152669,8.299714145001946,0.8399963378906392,-1.0732607898309894,-0.10699901580809978,-3.0666001711705917,2.852602139554392,-1.5867995934893457,1.3728015618731462,-2.5069286079101474,24.87797616278529,-19.875646310772215,1.479800577681246,5,-0.4200000762939453,0.35500144958496094,0.6675014495849609,5.975000381469727,1.7600021362304688,0,0.0017054358194039665,1.3018833521268505,64.33999633789061,1.3721012757048645,65.98999786376953,-1.2601694599858577,65.73999786376953,0.0017054358194039665
9629,2018-05-22,64.23000335693361,65.81999969482422,64.13999938964844,64.83000183105469,4307500.0,-0.004185994466145648,-3.3076576973111496,-59.98703279938836,52.57549609688118,47.26251935793573,0.15999463662882363,0.4780411023585742,1.1754634557418058,5.848943499285795,8.150821564933828,1.6800003051757812,-0.9508151259313564,-0.3384958267211715,-3.296603915423759,2.6196122619814233,-1.8175498710724725,1.1405582176301223,-2.0750547839062534,6.701274185936812,-40.671765099977556,1.4790540443512972,5,0.10999679565428266,0.4899959564208842,1.6874971389770366,5.084997177124009,-4.530002593994155,1,0.05869525838440448,-2.574501241822699,64.5,1.3018833521268505,64.33999633789061,1.3721012757048645,65.98999786376953,0.05869525838440448
9630,2018-05-23,63.90999984741211,64.0,62.68999862670898,63.77999877929688,4964600.0,-0.0049821499734820085,7.451584322894281,-0.2166689978764731,58.2677150572354,48.229385843816885,0.7063421565939763,0.6718216447491727,1.3344845993667462,6.087391982866109,8.594319192354039,1.5400047302246307,-0.6296112316356357,-0.5564994812011719,-3.4541000257471666,2.34110106334483,-2.0052997534741763,0.8923007910718255,-1.5996491806847573,36.417922004867,-15.540011049174545,1.4488002722730002,5,0.43000030517578125,0.8099994659423828,2.02500057220459,5.135000228881836,-3.8899993896484375,2,0.060710390821137716,-3.3076576973111496,64.23000335693361,-2.574501241822699,64.5,1.3018833521268505,64.33999633789061,0.060710390821137716
9631,2018-05-24,63.40999984741211,64.0,62.70000076293945,63.790000915527344,3573000.0,-0.007823501818084333,2.2500011920940324,-2.9230611226856844,47.79734886995915,48.2155632282839,1.2780338645736862,0.9587086710150743,1.706604680066036,6.50721100130437,9.087314325962893,1.2999992370605469,-0.28603566612113696,-0.8899995803833036,-3.6151021308360782,1.835102970069478,-2.252550855609698,0.4725516948430837,-0.9504631707327604,22.222248386113268,-30.657922847714016,1.3625512752263895,5,0.9549999237060547,1.3099994659423828,2.52500057220459,5.579999923706055,-2.279998779296882,3,0.06623562171654629,7.451584322894281,63.90999984741211,-3.3076576973111496,64.23000335693361,-2.574501241822699,64.5,0.06623562171654629
9632,2018-05-25,63.52999877929688,64.15000152587889,63.18999862670898,63.5,3412100.0,0.0018924291464048615,-1.9538481401926433,-0.07894393414648258,57.997397671595664,49.061030448777075,1.1960198231217234,0.5868409259622283,1.4952021746520003,6.2697114986914,9.179616678034455,0.9600028991699148,-0.058434989060216935,-0.5910005569457937,-2.9896996461234053,1.807698532231818,-1.7903501015346066,0.6083489876430122,-0.92724353306361,26.837056419719325,-29.91498851714787,1.1993495445888058,5,0.835000991821282,1.19000053405761,2.235001564025872,4.450002670288079,-2.770000457763679,4,0.05839759414070156,2.2500011920940324,63.40999984741211,7.451584322894281,63.90999984741211,-3.3076576973111496,64.23000335693361,0.05839759414070156
9633,2018-05-29,62.70000076293945,63.66999816894531,62.5099983215332,63.29999923706055,4749800.0,-0.013064662872745214,-1.3673385181898157,-20.000762970493735,52.00945829013989,49.88369333640348,1.8436565810426657,1.1821008741628276,2.216142140617862,6.967247971223173,9.509897681015337,1.1599998474121094,-0.04469844657597832,-1.2334987640380888,-3.4445823645971956,0.9775848365210109,-2.339040564317642,-0.12795696375853538,3.3400001525878906,5.740252645796862,-53.38540760304347,1.1055418002795503,5,1.5749988555908203,2.019998550415039,2.6875,4.769998550415039,-0.31999969482422586,1,0.06172247025190214,-1.9538481401926433,63.52999877929688,2.2500011920940324,63.40999984741211,7.451584322894281,63.90999984741211,0.06172247025190214
9634,2018-05-30,63.540000915527344,63.86000061035156,62.68999862670898,63.0,3272100.0,0.013397131457203892,-1.0172384309804932,-0.9000038147069669,53.44038111986772,50.701346198809475,0.9341513313909928,0.20452036192411072,1.3052221987134658,6.060757668941321,9.982499180023776,1.1700019836425852,-0.005211293163441155,-0.2994987487792997,-2.4016617567378375,1.8026642591792381,-1.3505802527585615,0.7515827551999692,2.429399948120121,62.804913506561114,2.818587264541229,1.0510815039792685,5,0.7349987030029297,1.1799983978271484,1.744999885559082,3.9299983978271484,-0.24000167846679688,2,0.042807698796215155,-1.3673385181898157,62.70000076293945,-1.9538481401926433,63.52999877929688,2.2500011920940324,63.40999984741211,0.042807698796215155
9635,2018-05-31,62.38999938964844,63.58000183105469,62.11999893188477,63.58000183105469,6508700.0,-0.018098859132969825,1.4537813509770614,-2.203704488619506,42.11109674712151,50.317067040202,1.742192388447478,1.323122899463975,2.3878542098344298,7.1158301897824,9.876171565806647,1.4600028991699148,-0.11252765902590056,-1.3865001678466768,-3.585851051258942,0.8128507155655882,-2.4861756095528023,-0.28682472614054433,3.510213423156742,13.30049816500121,-41.926043425478596,1.0996754417061316,5,1.635000228881836,2.3299999237060547,2.932501792907715,4.405000686645508,1.3400001525878906,3,-0.043115862366161495,-1.0172384309804932,63.540000915527344,-1.3673385181898157,62.70000076293945,-1.9538481401926433,63.52999877929688,-0.043115862366161495
9636,2018-06-01,62.86000061035156,63.31000137329102,62.1500015258789,62.56000137329102,3225500.0,0.00753327817440419,-1.0714302744200452,-0.2520996820023534,43.307968439718806,50.433539377450444,0.8733518585107305,0.951524951499934,1.8474637801288907,6.53781980701838,9.20094843883744,1.1599998474121236,-0.09192093692253422,-0.9479990005493164,-3.0708024309893887,1.1748044298907558,-2.0094007157693596,0.11340271467071972,2.8890036472167964,36.45323807250925,-14.468083577985297,1.0614017152200368,6,1.1099987030029297,1.8599987030029297,2.46250057220459,3.8700008392333984,0.3400001525878906,4,-0.04517976654489897,1.4537813509770614,62.38999938964844,-1.0172384309804932,63.540000915527344,-1.3673385181898157,62.70000076293945,-0.04517976654489897
9637,2018-06-04,63.29999923706055,63.41999816894531,62.70000076293945,63.09000015258789,3564200.0,0.006999659917860779,2.200010172595029,0.6999987284310276,39.559167864844625,49.67400335081822,0.30208280597472736,0.496832033093213,1.3549220119281955,5.998139937275511,8.852925682805319,0.7199974060058594,-0.17711007019488534,-0.48250026702881144,-2.61742063700639,1.652420102948767,-1.5499604520176007,0.5849599179599778,2.3038448074804734,67.81604407505726,21.750881447774262,1.0674601849887904,6,0.6700000762939453,1.4200000762939453,2.1450023651123047,3.430002212524414,0.3600006103515625,0,-0.03428117211847992,-1.0714302744200452,62.86000061035156,1.4537813509770614,62.38999938964844,-1.0172384309804932,63.540000915527344,-0.03428117211847992
9638,2018-06-05,62.88999938964844,63.2400016784668,62.43999862670898,63.18000030517578,6999100.0,-0.006477090874466573,2.902419054707887,-1.380962761126249,39.9297363213637,48.26891893131628,0.513709004853439,1.004817044651233,1.7194263756761785,6.294524052245322,8.54487010619564,0.8600006103515696,-0.302982276299133,-0.9220001220703153,-2.9857880593466035,1.1417878152059728,-1.9538940907084594,0.10989384656782875,2.5744908503863257,44.25285718357203,1.9388334015132358,1.0318939686381456,6,0.24500083923339844,1.7650012969970703,2.4875011444091797,3.8400020599365234,0.9900016784667898,1,-0.03386867687688078,2.200010172595029,63.29999923706055,-1.0714302744200452,62.86000061035156,1.4537813509770614,62.38999938964844,-0.03386867687688078
9639,2018-06-06,63.1500015258789,63.31999969482422,62.72999954223633,63.099998474121094,5455600.0,0.004134236583777984,2.025646543291991,-0.1724237720659564,33.11607314266165,45.47429205191919,0.09431611764878767,0.8506475305738732,1.350246596446361,5.900507413707864,7.9769648678525495,0.5900001525878906,-0.2509888132355016,-0.701498031616218,-2.676608077268945,1.2736120140365088,-1.6890530544425744,0.2860569912101454,2.180709061829866,70.54798278686533,33.124713770377426,0.9875550228263632,6,-0.015001296997063207,0.7450008392334198,2.227499008178718,3.579999923706062,2.0199966430664134,2,-0.012193197769728048,2.902419054707887,62.88999938964844,2.200010172595029,63.29999923706055,-1.0714302744200452,62.86000061035156,-0.012193197769728048
9640,2018-06-07,63.599998474121094,64.01000213623047,63.0,63.1500015258789,5614600.0,0.0071258422386226705,-1.6933390299479167,8.99938968568955,34.81576521249367,44.03189386775636,-0.45178943059565313,0.47709210242086897,0.8427293322960168,5.306734760163067,7.489107521737368,1.0100021362304688,-0.2799346249877246,-0.2845010757446289,-2.2170844243805163,1.6480822728912585,-1.2507927500625726,0.6817905985733148,1.6022836473547102,77.95679959309918,46.26933919271357,0.9662916743179452,6,-0.4649982452392578,0.20000267028808594,1.7775020599365234,3.130002975463867,1.5600051879882955,3,-0.00471696924934073,2.025646543291991,63.1500015258789,2.902419054707887,62.88999938964844,2.200010172595029,63.29999923706055,-0.00471696924934073
9641,2018-06-08,63.4000015258789,64.05999755859375,62.97000122070313,63.66999816894531,3857600.0,-0.0031446061798817704,1.0761925522252362,-0.5999966091349966,42.6791660427675,42.32986813121989,-0.2831345121324702,0.6796436609866205,0.9291483154611129,5.360972091815675,7.673286642425134,1.089996337890618,-0.3957084297758371,-0.4639980316162209,-2.4085697344507437,1.4805736712182949,-1.4362838830334752,0.5082878198010405,1.678989268013261,59.25947729193965,24.660769282664155,0.9722858514172588,6,-0.31000328063964133,0.39999961853028054,1.834998130798347,3.329999923706062,2.2299957275390696,4,0.005205015905602517,-1.6933390299479167,63.599998474121094,2.025646543291991,63.1500015258789,2.902419054707887,62.88999938964844,0.005205015905602517
9642,2018-06-11,64.05999755859375,64.38999938964844,63.06999969482422,63.38000106811523,3394700.0,0.010410031811205034,-1.030769953079196,-2.5185368334792897,46.820787261980776,41.75334912809111,-0.9611155752613314,0.01821906287956665,0.22924603295150803,4.5615662940086565,7.474162361769688,1.3199996948242188,-0.5495120880403803,0.19749794006347798,-1.7463859332172973,2.1413818133442533,-0.7744439965769061,1.169439876703862,0.9006335608181075,83.0768357978877,45.29673293830139,0.9719419366403867,6,-0.8049983978271484,-0.2599964141845703,0.8525028228759766,2.670003890991211,2.100006103515639,0,-0.013424864633622358,1.0761925522252362,63.4000015258789,-1.6933390299479167,63.599998474121094,2.025646543291991,63.1500015258789,-0.013424864633622358
9643,2018-06-12,63.70000076293945,64.19000244140625,63.16999816894531,64.16000366210939,5173300.0,-0.0056196816948832495,2.9230899020651773,-0.6764783430664852,46.21966264100378,40.951047074884,-0.49657111997058223,0.2824343513535581,0.6207345657187062,4.775131853086563,7.660083485091741,1.0200042724609375,-0.5504893860130977,-0.09249897003174112,-1.947549215724834,1.7625512756613517,-1.0200240928782875,0.8350261528148053,1.1470050689713247,58.43381384735235,16.031661093430685,0.927525122846546,6,-0.44500160217285156,0.10000038146972656,1.1824989318847656,2.809999465942383,1.2299995422363281,1,-0.0006279578500509864,-1.030769953079196,64.05999755859375,1.0761925522252362,63.4000015258789,-1.6933390299479167,63.599998474121094,-0.0006279578500509864
9644,2018-06-13,63.90999984741211,64.43000030517578,63.31000137329102,63.31000137329102,5571800.0,0.003296688884732779,-2.7333392673220134,-1.3043362883228977,50.0,41.82759188075939,-0.7247853498307961,0.018239219300440368,0.4430600728289278,4.410931488243563,7.873609773674041,1.1199989318847585,-0.6589083800506685,0.15250015258789062,-1.6636121066184728,1.9686124117942612,-0.7555559770152911,1.0605562821910723,0.8279257084976308,64.38350795600014,20.34763259049631,0.908056129603184,6,-0.6199989318847656,-0.10999870300292969,0.9724998474121094,2.5500011444091797,1.0700035095214986,2,-0.0004693910087388842,2.9230899020651773,63.70000076293945,-1.030769953079196,64.05999755859375,1.0761925522252362,63.4000015258789,-0.0004693910087388842
9645,2018-06-14,64.87000274658203,65.0,63.9000015258789,64.11000061035156,5645600.0,0.015021168854044253,1.1568668516676406,1.2666734483679563,59.91851255612559,43.67320789369347,-1.4483097714759339,-1.0648803742753117,-0.5482333174092844,3.2858947436903634,8.309206015332299,1.0999984741211009,-0.6249547871043788,1.1560028076171847,-0.4942776936304085,2.8062833088647707,0.3308625569933952,1.9811430582409812,-2.7500038146972585,93.59619056209502,44.8677354818798,0.8251402506237931,6,-1.150003433227539,-0.7900028228759766,-0.08250236511230469,1.4999980926513672,0.46999359130857954,3,0.004624563121034875,-2.7333392673220134,63.90999984741211,2.9230899020651773,63.70000076293945,-1.030769953079196,64.05999755859375,0.004624563121034875
9646,2018-06-15,65.80000305175781,65.81999969482422,64.56999969482422,65.0,10733600.0,0.014336369135189875,1.976203451407811,1.052632635647242,63.892331095561694,46.376892697106484,-2.142746132599612,-2.118458923016348,-1.4716379391744,2.200660637822139,8.97667286938724,1.25,-0.641186596720523,2.0955028533935547,0.49907857512087617,3.691927131666226,1.2972907142572154,2.893714992529894,-3.622404098510735,99.27284934303977,45.80173204325736,0.7982121391363357,6,-1.670003890991211,-1.7200031280517578,-1.012502670288086,0.5699977874755859,-0.29000091552734375,4,-0.009726434042031995,1.1568668516676406,64.87000274658203,-2.7333392673220134,63.90999984741211,2.9230899020651773,63.70000076293945,-0.009726434042031995
9647,2018-06-18,64.15000152587889,65.55000305175781,63.88000106811523,65.44999694824219,4928800.0,-0.025076009868586824,1.226657986155272,-1.6249880791165372,58.064525710609715,48.3918692959116,-0.40173910105441024,-0.5095458298054041,0.20396285366423683,3.679307821483903,9.204838735714866,1.9200019836425852,-0.47613165374300337,0.455001068115223,-1.1277028773535989,2.037705013584045,-0.33635090461919503,1.246353040849634,-1.8267065429687293,36.98123745828973,-21.596924877926618,0.7913519727344114,6,0.1249980926513814,-0.07000160217283735,0.6049995422363423,2.2199993133545064,2.5499954223632955,0,0.023070860363768375,1.976203451407811,65.80000305175781,1.1568668516676406,64.87000274658203,-2.7333392673220134,63.90999984741211,0.023070860363768375
9648,2018-06-19,64.61000061035156,64.76000213623047,63.66999816894531,63.68999862670898,5534300.0,0.007170679244443923,-1.2708347406609737,-0.7076963255532775,56.21370828751407,50.95827320089519,-0.6616808451649376,-1.012808629285587,-0.204576333242116,3.033880606942162,9.379077185996119,1.0900039672851562,-0.3321935466443833,0.9095001220703125,-0.6856977346420479,2.504697978782673,0.11190119371413232,1.7070990504264927,-2.1468374389648375,51.7928329237469,-5.992464928377714,0.7975989283561788,6,-0.21500015258789062,-0.5300006866455078,-0.2349987030029297,1.760000228881836,2.9300003051757812,1,0.02399014141952338,1.226657986155272,64.15000152587889,1.976203451407811,65.80000305175781,1.1568668516676406,64.87000274658203,0.02399014141952338
9649,2018-06-20,68.0,68.26000213623047,65.62999725341797,66.72000122070311,13923900.0,0.052468648160100884,1.9222226931717035,1.3913000211466504,75.85255918938483,55.51791697610532,-3.6781558828952967,-4.327775092700477,-3.531999247904423,-0.5377679035427718,10.676435992631706,3.6500015258789062,-0.08568944274399826,4.110999679565431,1.6154543435840623,6.6065450155468,2.8632270115747502,5.358772347556119,-5.402563367675775,94.33547033763782,29.645741301625463,1.2477726679906849,6,-2.384998321533203,-2.809999465942383,-3.782499313354492,-1.6299991607666016,0.6399993896484375,2,-0.04514705433565025,-1.2708347406609737,64.61000061035156,1.226657986155272,64.15000152587889,1.976203451407811,65.80000305175781,-0.04514705433565025
9650,2018-06-21,67.79000091552734,68.87000274658203,66.91999816894531,68.5,8303600.0,-0.0030882218304801867,1.689652995185604,-0.5546873137353013,73.27670236900508,58.91764323457616,-3.141682402660493,-4.018207584371673,-3.271857050969402,-0.5303663406943144,11.416215234761058,1.9500045776367188,0.2079605959594204,3.707000541687009,0.661851155080555,6.75214992829347,2.184425848383782,5.229575234990236,-4.852810352968746,79.23075230165426,10.51616671395341,1.5225746933032296,6,-1.8199996948242188,-2.2950000762939453,-3.627500534057617,-1.4200000762939453,1.3700027465820455,3,-0.04145150495122807,1.9222226931717035,68.0,-1.2708347406609737,64.61000061035156,1.226657986155272,64.15000152587889,-0.04145150495122807
9651,2018-06-22,67.61000061035156,68.26999664306639,67.47000122070311,67.83999633789061,10441300.0,-0.002655263353662951,-2.137270741704639,0.3239380621312702,70.86159430859924,61.58884401753377,-2.5721840430538094,-3.696965850104448,-3.0405147656097142,-0.4899630742248746,12.195973066378706,0.7999954223632812,0.5617365637211975,3.317000198364255,-0.09046037410426777,6.724460770832778,1.6132699121299936,5.020730484598516,-4.1981850730710875,75.76921101859664,6.654241828024553,1.703730286234263,6,-1.5900001525878906,-2.114999771118164,-3.292499542236328,-1.239999771118164,0.01000213623046875,4,-0.03357497784304708,1.689652995185604,67.79000091552734,1.9222226931717035,68.0,-1.2708347406609737,64.61000061035156,-0.03357497784304708
9652,2018-06-25,67.23999786376953,68.04000091552734,66.34999847412111,67.34999847412111,17147800.0,-0.005472603804789533,1.2684512898237374,0.47827240761635886,71.13703261586818,64.35744068140761,-1.903873497525126,-3.198770876499964,-2.6153185606803646,-0.24923478955466294,12.77952720613704,1.6900024414062358,0.8896959742267541,2.7614974975585938,-0.8677886060969797,6.390783601214174,0.946854445730807,4.5761405493863805,-3.3915273497449334,68.65377984814583,-3.4571158873766166,1.814643051827789,6,-1.1499958038330078,-1.7449970245361328,-2.912496566772461,-0.8699970245361328,-0.7999954223632812,0,-0.025728670174024915,-2.137270741704639,67.61000061035156,1.689652995185604,67.79000091552734,1.9222226931717035,68.0,-0.025728670174024915
9653,2018-06-26,66.56999969482422,67.44000244140625,65.41999816894531,67.19000244140625,8472900.0,-0.009964280045081986,2.6071416407245183,5.636357331113158,65.98131580804991,66.13314243785759,-0.8760824340509004,-2.344162897844967,-1.9741454609297477,0.2735068450556781,12.73842711748088,2.0200042724609375,1.153496109991309,1.8979993820190373,-1.744675249029612,5.540674013067687,0.07666206649470553,3.719336697543362,-2.3198066021950297,33.33333333333333,-37.36523257653974,1.8213373155243253,6,-0.2999992370605469,-1.0749988555908203,-2.2424983978271484,-0.1999988555908203,0.4100036621093892,1,0.001952790356225309,1.2684512898237374,67.23999786376953,-2.137270741704639,67.61000061035156,1.689652995185604,67.79000091552734,0.001952790356225309
9654,2018-06-27,66.26000213623047,67.44000244140625,65.87000274658203,66.44000244140625,6327500.0,-0.004656715637897935,-2.2708358168625673,0.2903217867470621,62.59472632049695,66.43049952278774,-0.22091238164537685,-1.9182933534514461,-1.689110000454889,0.47286814301951097,12.838665739360394,1.5699996948242188,1.3520786811320278,1.4520017623901396,-2.215738960387881,5.11974248516816,-0.38186859899887793,3.28587212377915,-1.6402242712850494,24.347908774676636,-43.55576805127987,1.8338703613890117,6,0.009998321533203125,-0.7650012969970703,-1.792501449584961,0.10999870300292969,0.959999084472642,2,0.01931781977104685,2.6071416407245183,66.56999969482422,1.2684512898237374,67.23999786376953,-2.137270741704639,67.61000061035156,0.01931781977104685
9655,2018-06-28,59.70000076293945,61.0,59.06999969482422,60.38999938964844,40465700.0,-0.0990039414699031,1.0209428893837567,3.833319204848896,39.06618795055776,63.67203917334285,6.1783171866052555,4.669241544924915,4.759837794595882,6.932941098195656,13.093451293163355,7.19000244140625,1.4360046687863957,-4.973499679565435,-9.173290556065055,-0.7737088030658157,-7.073395117815252,-2.8736042413156255,9.170001983642578,6.84783996842094,-59.58194772902516,2.0998954382498103,6,4.270000457763672,4.270000457763672,4.829998970031738,6.670000076293945,7.719997406005859,3,0.1497487188016713,-2.2708358168625673,66.26000213623047,2.6071416407245183,66.56999969482422,1.2684512898237374,67.23999786376953,0.1497487188016713
9656,2018-06-29,60.02000045776367,60.27999877929688,59.11000061035156,59.81000137329102,15725400.0,0.005360128823027832,2.205493196212411,-0.304347104970716,37.816653847472395,61.42227563299426,5.534179507791421,4.348517768413359,4.361806532629743,6.492143942825791,13.362005774888267,1.1699981689453196,1.4802443231515952,-4.511499977111811,-9.139666753060894,0.11666679883727227,-6.825583365086359,-2.1974165891372692,8.65400222778321,10.590865481119591,-51.51352024382764,2.3140833879745433,6,3.950000762939453,3.950000762939453,4.5099992752075195,6.350000381469727,7.030002593994141,4,0.1522826247023703,1.0209428893837567,59.70000076293945,-2.2708358168625673,66.26000213623047,2.6071416407245183,66.56999969482422,0.1522826247023703
9657,2018-07-02,61.13000106811523,61.27000045776367,59.5,59.68000030517578,11309700.0,0.0184938454162904,1.0462438452158611,6.904795640327175,42.58511418556551,59.90798739944442,4.415028653184741,3.2333883256114504,3.228907409702522,5.270725604426964,13.527732573715678,1.7700004577636719,1.3838374545835208,-3.2929994583129982,-8.139328828762423,1.5533299121364337,-5.716164143537718,-0.8698347730882858,7.351921557617196,24.611716813739747,-36.38900822562824,2.4231646852247155,7,2.8400001525878977,2.8400001525878977,3.412498474121101,5.239999771118171,5.359996795654304,0,0.10616721029065901,2.205493196212411,60.02000045776367,1.0209428893837567,59.70000076293945,-2.2708358168625673,66.26000213623047,0.10616721029065901
9658,2018-07-03,60.7599983215332,61.77000045776367,60.709999084472656,61.45000076293945,5602300.0,-0.006052719452266042,-1.683544670536085,-0.4758635023111815,40.99485266854239,56.034908897128595,4.672879704334875,3.6213008374104874,3.5493182655562237,5.578879163548578,13.431326030407126,1.0600013732910156,1.1414902320971407,-3.556502151489255,-8.632834482339575,1.5198301793610582,-6.094668316914408,-1.0183359860640948,7.533685845581061,20.191135867895753,-38.713563928594375,2.538166165425157,7,3.210002899169922,3.210002899169922,3.782501220703125,5.270002365112305,5.409999847412109,1,0.09348262470014035,1.0462438452158611,61.13000106811523,2.205493196212411,60.02000045776367,1.0209428893837567,59.70000076293945,0.09348262470014035
9659,2018-07-05,62.38000106811523,62.54999923706055,60.81999969482422,61.1500015258789,12473000.0,0.026662323754671702,1.2038268560251522,-1.7826017249004864,43.14049326227978,52.68644121860356,2.4270773489716717,2.0455291647699383,1.8846305067112539,3.901987479696494,13.246995427442732,1.7900009155273438,1.099560638025281,-1.8979993820190444,-7.023028312343406,3.2270295483053175,-4.460513847181225,0.6645150831431366,5.729209409553242,95.11499450266953,38.92145137236301,2.562514465162179,7,1.2899971008300781,1.5900001525878977,2.1174983978271555,2.885000228881843,4.109996795654304,3,0.07374161926985945,-1.683544670536085,60.7599983215332,1.0462438452158611,61.13000106811523,2.205493196212411,60.02000045776367,0.07374161926985945
9660,2018-07-06,63.29999923706055,64.09999847412111,62.29999923706055,62.36000061035156,9741000.0,0.01474828716243115,-2.3962205755867156,0.7642268101985814,43.10914175004569,49.602835378764276,0.8975837288338369,1.161451663003632,0.899090549790742,2.9298725702251147,13.387727009482253,1.799999237060561,1.06678776399621,-0.9630012512207031,-6.098131588629286,4.172129086187887,-3.5305664199249946,1.6045639174835884,4.628427024951037,83.96794429775115,31.85120922835872,2.567565168704294,7,0.2550010681152344,0.6700019836425781,1.197500228881836,1.555002212524414,3.180004119873061,4,0.061927362257336416,1.2038268560251522,62.38000106811523,-1.683544670536085,60.7599983215332,1.0462438452158611,61.13000106811523,0.061927362257336416
9661,2018-07-09,63.72999954223633,64.30000305175781,63.099998474121094,63.11999893188477,7513000.0,0.006793053876121169,-2.692313109616536,0.6489377675871929,48.75885953190608,47.11637170276849,-0.1572062407764605,0.798374672149265,0.3817257808849206,2.4524412419235517,13.54515792226086,1.2000045776367188,0.48420932392492944,-0.5495008468627987,-5.675067411287685,4.576065717562088,-3.112284129075249,2.0132824353496446,4.021258188431503,88.12493443493243,32.685286754422336,2.5627832822124432,7,-0.47499847412109375,0.24000167846679688,0.6424999237060547,1.1250019073486328,4.930004119873061,0,0.057900496676819735,-2.3962205755867156,63.29999923706055,1.2038268560251522,62.38000106811523,-1.683544670536085,60.7599983215332,0.057900496676819735
9662,2018-07-10,63.20000076293945,63.70000076293945,62.70000076293945,63.25,9250500.0,-0.008316315441766586,1.1052614671715448,-0.08196588038122016,45.85050115327784,44.87961451890494,-0.29116666004077274,1.32876779879075,0.80447207899293,2.928252170917233,14.073478728350953,1.029998779296875,-0.10263601809231204,-1.0364997863769503,-6.184201636533842,4.111202063779935,-3.6103507114553963,1.5373511387014958,4.377631807011511,69.35930158176939,12.90240554213436,2.573850925078443,7,0.05500030517578125,0.7700004577636719,1.144998550415039,1.6550006866455078,5.530002593994155,1,0.06091775699907909,-2.692313109616536,63.72999954223633,-2.3962205755867156,63.29999923706055,1.2038268560251522,62.38000106811523,0.06091775699907909
9663,2018-07-11,63.65999984741211,63.86999893188477,62.18000030517578,63.06000137329102,9978800.0,0.0072784664386016384,2.3137337033352208,-12.000152590218825,34.566146057309965,41.76532782299527,-1.3492466009111368,0.9123973805293986,0.2616315750426139,2.3955923461479642,14.718508684661986,1.6899986267089915,-0.6768243817227457,-0.574500656127924,-5.723111181837339,4.574109869581491,-3.1488059189826316,1.9998046067267836,3.7474800650363136,81.6091210639049,28.70667028590043,2.574305262854707,7,-1.9749984741210938,0.3100013732910156,0.6849994659423828,1.1950016021728516,5.960002899169922,2,0.04445488569181122,1.1052614671715448,63.20000076293945,-2.692313109616536,63.72999954223633,-2.3962205755867156,63.29999923706055,0.04445488569181122
9664,2018-07-12,63.88000106811523,65.43000030517578,63.61000061035156,64.13999938964844,11650200.0,0.0034558784359164374,-3.550003576282097,-0.4333316379080317,36.10519235206253,41.436328312051344,-2.170618128948824,0.7273237610310943,-0.007157622965941357,2.0852694755296213,15.479712981394023,1.8199996948242188,-1.2706011181442278,-0.3529994964599652,-5.502025532485327,4.796026539565396,-2.927512514472646,2.2215135215527155,3.3607292399807065,52.30771578275218,2.622612518129337,2.574513018012681,7,-1.6100006103515554,0.09000015258789773,0.014999389648444605,0.9750003814697337,6.109996795654304,3,0.035848419889477734,2.3137337033352208,63.65999984741211,1.1052614671715448,63.20000076293945,-2.692313109616536,63.72999954223633,0.035848419889477734
9665,2018-07-13,65.16999816894531,65.51999664306639,63.95000076293945,63.959999084472656,7759800.0,0.02019406824139791,-1.5528476969072702,-4.65387267632072,41.963101474463386,41.89704471505035,-2.909011497159142,-0.5681767965210298,-1.274897712363213,0.7116946155422283,15.996982072936788,1.6399955749511648,-1.7711464561048587,0.9219978332519503,-4.2365805344862935,6.080576200990194,-1.6572913506171716,3.501287017121072,1.9073175268851799,89.52099227922739,41.35347627296957,2.579289183869122,7,-2.6599998474121165,-1.1999969482421875,-1.654996871948235,-0.31499671936035156,4.819999694824219,4,0.02025471431504844,-3.550003576282097,63.88000106811523,2.3137337033352208,63.65999984741211,1.1052614671715448,63.20000076293945,0.02025471431504844
9666,2018-07-16,65.16000366210939,65.44000244140625,64.65000152587889,65.13999938964844,8619200.0,-0.00015336055112380453,1.7241324879640594,0.016532469088329935,42.98247194574379,41.941195577292376,-2.3392266307913303,-0.64147668166963,-1.1965255278669318,0.6576428004262738,15.876868983621781,0.790000915527358,-2.2419271653618367,0.9440032958984546,-4.181874885339738,6.069881477136647,-1.6189357947206418,3.506942386517551,1.7571657137009709,89.22175521951746,41.842658525794654,2.5629390906190954,7,-2.045005798339865,-1.1900024414062642,-1.6925029754638814,-0.3050022125244283,5.089996337890611,0,0.02025782106565166,-1.5528476969072702,65.16999816894531,-3.550003576282097,63.88000106811523,2.3137337033352208,63.65999984741211,0.02025782106565166
9667,2018-07-17,65.62999725341797,65.66999816894531,64.80000305175781,64.80000305175781,8412700.0,0.007212915360560013,-1.0963884216235098,41.49084668189272,46.785214617347954,42.58456912715967,-2.3510002301048516,-1.0486737128967434,-1.642206249698262,0.12504696549375183,16.444413897539224,0.8699951171875,-1.8144236224463413,1.3399971008300753,-3.8244561151388297,6.504450316798987,-1.2422295071543772,3.9222237088145278,1.1302287287726642,98.85384126040299,47.64507478551848,2.582226607984455,7,-2.384998321533203,-1.6599960327148438,-2.18499755859375,-0.7749958038330078,4.010002136230469,1,0.04616801059722153,1.7241324879640594,65.16000366210939,-1.5528476969072702,65.16999816894531,-3.550003576282097,63.88000106811523,0.04616801059722153
9668,2018-07-18,66.16000366210939,66.72000122070311,65.66000366210939,65.72000122070311,9201100.0,0.008075673181044074,-2.7857220708447774,0.5301271268235183,49.66307783423856,43.309300746266196,-2.273549794784799,-1.5353205066494553,-2.0925604597096594,-0.4761326473533529,17.422773424719118,1.090003967285142,-1.331875819901839,1.792503356933608,-3.4382634823761293,7.023270196243352,-0.8228800627212678,4.407886776588477,-7.0900039672851705,81.99365116746968,26.255831231665425,2.6153834196548718,7,-1.710002899169936,-2.190002441406264,-2.6325035095214986,-1.3050022125244283,3.1199951171875,2,0.038845216937254845,-1.0963884216235098,65.62999725341797,1.7241324879640594,65.16000366210939,-1.5528476969072702,65.16999816894531,0.038845216937254845
9669,2018-07-19,64.93000030517578,66.19999694824219,64.77999877929689,65.93000030517578,9823400.0,-0.01859134354368308,-1.1846074392291068,-2.272714662227624,77.49737363462097,47.13021540010789,-0.7194472010873767,-0.5766727876077482,-0.7974897143173223,0.6709904498990369,16.039596725189586,1.4199981689452983,-1.0135233103055654,0.7159999847412166,-4.238837853491049,5.670837822973482,-1.761418934374916,3.1934189038573493,-5.707000579833988,35.3790389994204,-25.44656921806756,2.4774189191161313,7,-0.4799995422363281,-0.9599990844726562,-1.4025001525878906,-0.07499885559082031,4.279998779296875,3,0.07223167132855224,-2.7857220708447774,66.16000366210939,-1.0963884216235098,65.62999725341797,1.7241324879640594,65.16000366210939,0.07223167132855224
9670,2018-07-20,64.98000335693361,65.23000335693361,64.30999755859375,64.63999938964844,7553700.0,0.0007701070618020278,1.19047965050268,-0.34000396728517046,76.83983765245893,50.25032408016932,-0.565554435823671,-0.8938140317112442,-0.7992007194787192,0.560868509517249,14.205356339289715,0.920005798339858,-0.5939723787654145,0.906502914428728,-3.7730980941358183,5.586103922993274,-1.433297589853538,3.246303418711001,-5.607063601684587,27.801028225551903,-37.75223382798943,2.339800504282272,7,-0.5300025939941548,-1.010002136230483,-1.4350023269653462,-0.12500190734864702,4.459999084472642,4,0.07710055783340208,-1.1846074392291068,64.93000030517578,-2.7857220708447774,66.16000366210939,-1.0963884216235098,65.62999725341797,0.07710055783340208
9671,2018-07-23,65.33999633789061,65.51999664306639,64.26999664306639,64.34999847412111,6965900.0,0.005540057900267792,-1.1739101590228542,2.9117244474361237,74.79386466846485,53.466253359634536,-0.7522606167495525,-1.5100086286952887,-1.1337699064613531,0.14623142990805604,12.328625183926503,1.25,-0.2939525450299243,1.379996109008772,-3.041439572161593,5.801431790179137,-0.8307217315764177,3.5907139495939546,-5.820115353332511,43.67337533125524,-25.940949165553967,2.210717840585183,7,-0.8899955749511577,-1.3699951171874858,-1.4399967193603374,-0.48499488830564985,3.9400024414062784,0,0.07116623487140283,1.19047965050268,64.98000335693361,-1.1846074392291068,64.93000030517578,-2.7857220708447774,66.16000366210939,0.07116623487140283
9672,2018-07-24,65.51000213623047,66.15000152587889,65.16000366210939,65.65000152587889,7542600.0,0.0026018642159193472,-1.3571480472298032,-0.14141383004137348,78.6490076951996,58.36434909717783,-0.6259598276627969,-1.9144200304366237,-1.2848787006168294,-0.09890157518637466,11.459115454915207,0.9899978637695028,-0.0340667928774252,1.6365016937255845,-2.5775767460809362,5.850580133532105,-0.4705375261776794,3.7435409136288484,-5.846118746949472,50.61237454340552,-24.21044865424811,2.1070392199032613,7,-0.345001220703125,-1.5400009155273438,-1.4050025939941406,-0.6550006866455078,3.1500015258789205,1,0.07235533062436073,-1.1739101590228542,65.33999633789061,1.19047965050268,64.98000335693361,-1.1846074392291068,64.93000030517578,0.07235533062436073
9673,2018-07-25,66.69999694824219,66.76999664306639,65.45999908447266,65.51999664306639,7861900.0,0.0181650858373823,-1.015387956077986,-8.428610354224391,77.48092770070991,62.961653024805315,-1.4967850861036425,-3.26138956050535,-2.4743194186471555,-1.3639341328939025,11.386583127476532,1.3099975585937358,0.11259535331278414,2.8199966430664034,-1.4119570061895672,7.051950292322374,0.704019818438411,4.935973467694389,-6.894991202332747,97.20001220703182,23.913600792525827,2.115976824627987,7,-1.3399982452392578,-2.7299957275390625,-2.5224971771240234,-1.8449954986572266,1.100006103515625,2,0.04407799963900505,-1.3571480472298032,65.51000213623047,-1.1739101590228542,65.33999633789061,1.19047965050268,64.98000335693361,0.04407799963900505
9674,2018-07-26,67.54000091552734,67.98999786376953,66.83999633789061,67.37000274658203,7506300.0,0.012593763204171937,1.1495515023601652,0.14406620760999406,77.24938574998811,66.88235127764139,-1.9702088350431666,-4.216778875475882,-3.288200435772154,-2.2743740668281873,11.519742293458728,1.2900009155273438,0.4039660615639207,3.5960006713867188,-0.8221217312704994,8.014123074043937,1.3869394700581097,5.805061872715328,-7.456395533731623,87.90331181243185,15.308419107013847,2.20906120132861,7,-1.410003662109375,-3.5699996948242188,-3.3025007247924805,-2.684999465942383,1.0199966430664062,3,0.025762479126196114,-1.015387956077986,66.69999694824219,-1.3571480472298032,65.51000213623047,-1.1739101590228542,65.33999633789061,0.025762479126196114
9675,2018-07-27,68.63999938964844,68.94000244140625,67.51000213623047,67.73000335693361,6871900.0,0.016286622138143914,-1.1185213651545378,5.352975495915903,79.0532771436246,70.89021852185039,-2.8231036906236397,-4.861948923716042,-4.385184045012778,-3.4269920828403144,10.410250517574267,1.4300003051757812,0.9032092343957743,4.248999214172358,-0.17018799471078694,8.668186423055495,2.0394056097307924,6.45859281861393,-8.082010458934285,93.57595975866967,21.99765741774742,2.2095936044415696,7,-2.0349998474121094,-4.634998321533203,-3.2374982833862305,-3.7299976348876953,-1.0199966430664062,4,0.008304191432003227,1.1495515023601652,67.54000091552734,-1.015387956077986,66.69999694824219,-1.3571480472298032,65.51000213623047,0.008304191432003227
9676,2018-07-30,69.16000366210939,69.52999877929689,68.31999969482422,68.38999938964844,7866400.0,0.007575819887599922,-1.6593279452698257,0.8461622301404607,85.30807979227075,75.17053687461957,-3.035224582333285,-4.9140435808556475,-4.904128277806876,-3.992495813950029,9.327806408641168,1.2099990844726705,1.412137028441549,4.312003326416033,-0.0943210000732364,8.718327652905295,2.1088411631714052,6.515165489660667,-7.931453650539872,91.53328305259923,18.861567329621593,2.2031621632446323,7,-2.2600059509277486,-4.860004425048842,-3.4275026321411275,-3.9450016021728658,-0.920005798339858,0,0.004048565131153481,-1.1185213651545378,68.63999938964844,1.1495515023601652,67.54000091552734,-1.015387956077986,66.69999694824219,0.004048565131153481
9677,2018-07-31,67.62000274658203,69.40000152587889,67.56999969482422,69.30999755859375,7261900.0,-0.02226721853647151,-1.044693737506324,-2.1947862790559016,70.79833355438802,77.51889862130285,-1.3223107454890908,-3.017612856003467,-3.3277477930734563,-2.498948737426531,8.606517209728395,1.8300018310546733,1.7281059266047691,2.447502326965335,-1.7572323365811968,6.652236990511867,0.345134995192069,4.549869658738601,-5.561307858239779,53.07134702875344,-17.706876697612607,2.1023673317732645,7,-0.7200050354003906,-3.3200035095214844,-1.862502098083496,-2.405000686645508,0.40999603271485796,1,0.024548890347372287,-1.6593279452698257,69.16000366210939,-1.1185213651545378,68.63999938964844,1.1495515023601652,67.54000091552734,0.024548890347372287
9678,2018-08-01,66.44000244140625,67.65000152587889,66.29000091552734,67.61000061035156,6514800.0,-0.01745046224854563,1.1760009765625268,0.6923087341034982,62.21374754346952,75.82071794450826,-0.10998148251751161,-1.4653940686016256,-2.129487742858956,-1.3987619325748426,7.851867100509491,1.3600006103515483,2.01488671241421,0.9835018157959041,-2.7015257517937386,4.668529383385547,-0.8590119679989101,2.8260155995907255,-3.6341771639685305,4.62967977714616,-65.65589679684544,1.8425137837948202,8,0.4599952697753906,-2.140003204345703,-0.6475009918212891,-1.2250003814697266,1.75,2,0.03341362340648568,-1.044693737506324,67.62000274658203,-1.6593279452698257,69.16000366210939,-1.1185213651545378,68.63999938964844,0.03341362340648568
9679,2018-08-02,66.98000335693361,67.18000030517578,65.77999877929689,65.98999786376953,5815900.0,0.008127647436551255,1.0143915692408818,-0.846159865409457,59.3011539749289,73.87197531367158,-0.3672265029432822,-1.731899988175357,-2.635873448666416,-2.009061383667756,7.396842581801283,1.400001525878892,2.2259625032225046,1.2935026168823356,-2.149277588225189,4.73628282198986,-0.42788748567143386,3.014892719436098,-3.5017607293099715,32.0001220703125,-34.37128209598268,1.7213901025537635,8,-0.08000564575196734,-2.680004119873061,-1.0975027084350728,-1.7650012969970845,1.8199996948242045,3,0.012242455266155527,1.1760009765625268,66.44000244140625,-1.044693737506324,67.62000274658203,-1.6593279452698257,69.16000366210939,0.012242455266155527
9680,2018-08-03,67.22000122070311,67.69999694824219,66.95999908447266,67.19000244140625,4307300.0,0.003583127078847115,-2.020365584031389,0.030301629136404194,60.341346234865526,72.26613993216054,-0.2861582864988321,-1.75304283143727,-2.8284579858744365,-2.314045404002698,7.8269862416009195,0.7399978637695312,2.3631591684222855,1.3375003814697095,-1.9771690024095818,4.652169765349008,-0.31983431046994326,2.9948350734093623,-3.1365829779121555,38.40006510416591,-24.04485626032759,1.6573346919396483,8,0.12500000000002842,-2.920001983642564,-1.3375005722045756,-2.0049991607665874,1.5199966430664205,4,0.019934488449219634,1.0143915692408818,66.98000335693361,1.1760009765625268,66.44000244140625,-1.044693737506324,67.62000274658203,0.019934488449219634
9681,2018-08-06,67.41999816894531,67.5,66.43000030517578,66.48000335693361,5108900.0,0.002975259515178408,-1.0576899094010197,31.3344354018455,59.23632123418117,70.10917476982516,-0.17889102046447647,-1.752259366328346,-2.9616211049098666,-2.5576083627655777,8.265882094258442,1.0699996948242188,2.277293342842185,1.3529973983764592,-1.8666213777838863,4.572616174536805,-0.25681198970370644,2.9628067864566248,-2.791921872503764,45.303816169667456,-12.01778809118776,1.6098093880801718,8,0.07500076293945312,-3.0999984741210938,-3.4499969482421875,-3.4499969482421875,2.9599990844726562,0,0.002966546767556144,-2.020365584031389,67.22000122070311,1.0143915692408818,66.98000335693361,1.1760009765625268,66.44000244140625,0.002966546767556144
9682,2018-08-07,67.05000305175781,67.98000335693361,66.90000152587889,67.55000305175781,7143700.0,-0.005487913486149076,-1.6999942779759045,-0.53191782934412,54.669462243698646,67.57456749682392,0.483356123975895,-1.1373557183371474,-2.531582081423423,-2.215091393810539,8.623151670318313,1.080001831054716,2.2058625975161164,0.7905021667480412,-2.156171876731534,3.7371762102276094,-0.6828348549917393,2.2638391884878217,-1.9317345070307255,57.727346814213575,3.3809107394768247,1.4733370217397843,8,0.6049957275390767,-2.535003662109375,-3.0800018310546875,-3.0800018310546875,3.4300003051757812,1,0.017747871108866775,-1.0576899094010197,67.41999816894531,-2.020365584031389,67.22000122070311,1.0143915692408818,66.98000335693361,0.017747871108866775
9683,2018-08-08,66.48999786376953,67.55999755859375,65.80000305175781,67.44000244140625,7267900.0,-0.008352053131988613,1.9579868568680878,1.9000091552734375,58.803597353995244,65.52503545282471,1.1291863005472464,-0.37361908181821946,-1.8900449105075268,-1.6891335177310225,8.51314162684878,1.7599945068359375,2.1500088568349582,0.08899707794189737,-2.591890300170064,2.769884456053852,-1.2514466111140763,1.429440766997871,-0.9305562955854612,32.27261850679123,-23.462108633633704,1.340443689055978,8,1.165000915527358,-1.3699989318847656,-2.5199966430664062,-2.5199966430664062,3.790000915527358,2,0.023161392164316785,-1.6999942779759045,67.05000305175781,-1.0576899094010197,67.41999816894531,-2.020365584031389,67.22000122070311,0.023161392164316785
9684,2018-08-09,66.16999816894531,66.87999725341797,66.01999664306639,66.44999694824219,5795000.0,-0.004812749362390734,-1.9655099839519177,0.2947341369590183,56.51695054763684,63.020999164381614,1.379481409823768,0.1335869857617098,-1.5176305029423105,-1.3902188299067149,8.804088906441548,0.8600006103515767,2.047482203916047,-0.34550247192382244,-2.7549013785428684,2.0638964346952235,-1.5502019252333383,0.8591969813856934,-0.3699951171875,16.972250706068756,-40.54870142070376,1.20469945330952,8,1.4850006103515767,-0.9949989318847656,-2.1999969482421875,-2.1999969482421875,4.279998779296875,3,0.03052749476134875,1.9579868568680878,66.48999786376953,-1.6999942779759045,67.05000305175781,-1.0576899094010197,67.41999816894531,0.03052749476134875
9685,2018-08-10,66.48999786376953,66.51000213623047,65.54000091552734,65.77999877929689,4991200.0,0.00483602393349325,1.5866436091755252,-2.5357220708446357,56.32563819563644,59.80072787586669,0.8073310077145948,-0.08690695394543013,-1.7433427243261974,-1.7205555383728637,9.099278657540879,0.970001220703125,1.8912881277236693,-0.09150276184081463,-2.4165548026053756,2.2335492789237463,-1.254028782223088,1.0710232585414587,3.040000915527358,38.93426220076521,-19.49816043615801,1.1625260203822778,8,0.9800033569335938,-0.6349983215332031,-2.6699981689453125,-2.5199966430664062,4.3899993896484375,4,0.03474214561897293,-1.9655099839519177,66.16999816894531,1.9579868568680878,66.48999786376953,-1.6999942779759045,67.05000305175781,0.03474214561897293
9686,2018-08-13,66.48000335693361,66.95999908447266,66.20999908447266,66.48000335693361,5171400.0,-0.00015031594460868103,-1.7777338231137279,0.0,55.431142308402144,58.093262181868255,0.4438660431802788,0.028510838227632007,-1.6523847399118807,-1.7245737765430675,9.37374841205273,0.75,1.669254107480512,-0.16749725341794885,-2.395566813507628,2.0605723066717303,-1.2815320334627813,0.9465375266268836,2.9701954650878832,38.52465167471332,-20.03372282028726,1.1140347800448362,8,0.2799987792968608,-0.6250038146972798,-2.717502593994155,-2.510002136230483,4.799995422363267,0,0.03399510217684454,1.5866436091755252,66.48999786376953,-1.9655099839519177,66.16999816894531,1.9579868568680878,66.48999786376953,0.03399510217684454
9687,2018-08-14,68.66000366210939,68.86000061035156,66.51000213623047,66.62000274658203,6390800.0,0.03279182002250036,-1.0796427016133117,100.0,59.87906792162032,57.83385333499613,-1.7579647813124097,-2.0162227527099077,-3.7386051229909896,-3.899027028854249,9.905363582288482,2.3799972534179545,1.3607936177028677,1.8610027313232536,-0.48470801685074605,4.206713479497253,0.6881473572362466,3.0338581054102605,0.7119912017822259,93.97599498114525,38.640547999823724,1.172855374087002,8,-1.460002899169936,-2.805004119873061,-5.0475025177002095,-4.690002441406264,4.229995727539048,1,0.0250508811472403,-1.7777338231137279,66.48000335693361,1.5866436091755252,66.48999786376953,-1.9655099839519177,66.16999816894531,0.0250508811472403
9688,2018-08-15,68.73000335693361,68.98000335693361,67.91999816894531,67.94999694824219,5944300.0,0.0010195119587919077,-1.523809956312874,0.38235591109515854,56.50274991912009,57.52291955101737,-1.6415985731778306,-1.9856160640956517,-3.6988604115763764,-3.9566294273741818,9.9415051250835,1.0600051879882955,0.9272367979679217,1.8025024414062614,-0.6737601405724689,4.278765023384992,0.5643711504169033,3.0406337323956194,0.5653516279907222,92.73256329731555,39.80171880403784,1.2381312909893636,8,-1.4700012207031392,-2.87500381469728,-5.117502212524428,-4.760002136230483,4.269996643066392,2,0.025461951324398546,-1.0796427016133117,68.66000366210939,-1.7777338231137279,66.48000335693361,1.5866436091755252,66.48999786376953,0.025461951324398546
9689,2018-08-16,69.62000274658203,69.93000030517578,68.98000335693361,69.13999938964844,9325700.0,0.012949212078841477,-1.3750059604986327,0.6153838629850138,55.48100629553424,56.982881779980566,-2.36660597669173,-2.6416768937062898,-4.474892760752539,-4.861503355896787,10.66932871023806,1.1999969482421733,0.7378921415282065,2.4580017089843693,-0.10842788370796086,5.0244313016766995,1.1747869126382113,3.7412165053305273,-4.0800018310546875,92.93855121427306,43.283980158727864,1.2832147963461646,8,-1.8850021362304688,-2.8500022888183594,-6.792501449584961,-5.650001525878906,2.5799942016601562,3,0.009479977114009275,-1.523809956312874,68.73000335693361,-1.0796427016133117,68.66000366210939,-1.7777338231137279,66.48000335693361,0.009479977114009275
9690,2018-08-17,69.98999786376953,70.19000244140625,68.59999847412111,68.76000213623047,5884400.0,0.005314494435374906,-1.0516139829298978,2.562473178097433,54.721248896600194,56.4812070758049,-2.5729265907240375,-2.758521985892486,-4.738778674500992,-5.220262088978046,11.613820089309352,1.590003967285142,0.7358519144447939,2.5774971008300724,-0.06895490257943493,5.22394910423958,1.2542710991253188,3.900723102534826,-4.362196960449225,94.97476359440026,48.52660843625979,1.3232260017047537,8,-2.1249961853027344,-2.9199962615966797,-6.869997024536133,-6.019996643066406,2.220001220703125,4,0.006572354600838937,-1.3750059604986327,69.62000274658203,-1.523809956312874,68.73000335693361,-1.0796427016133117,68.66000366210939,0.006572354600838937
9691,2018-08-20,69.98999786376953,70.7300033569336,69.91000366210939,70.23000335693361,4620200.0,0.0,-3.100061036087807,-0.1951270949894048,66.3448283119535,57.77846997227767,-2.425054793505879,-2.521576223987921,-4.624034243310746,-5.234938039443563,12.540191171612985,0.8199996948242045,0.7506498783121174,2.344997024536127,-0.35138280906814146,5.041376858140396,0.9968071077339857,3.6931869413382685,-4.179708898925782,82.46432987901447,35.33156471381625,1.348189916802135,8,-1.8549957275390625,-2.4899978637695312,-6.749998092651367,-6.019996643066406,2.970001220703125,0,0.012716093967894526,-1.0516139829298978,69.98999786376953,-1.3750059604986327,69.62000274658203,-1.523809956312874,68.73000335693361,0.012716093967894526
9692,2018-08-21,70.25,70.94999694824219,69.94000244140625,70.36000061035156,3683400.0,0.0037148470376660025,-1.7671244330177045,0.4583253862292309,80.09483128516412,60.144162631296425,-2.439993002055843,-2.538407550518059,-4.785181819236442,-5.474402942222156,13.206446665612278,1.0099945068359375,0.7476437127759823,2.367999267578128,-0.37115646719692563,5.107155002353181,0.9984214001906082,3.7375771349656475,-4.144528171630853,76.89778117981206,23.38119111152487,1.3695778673875252,8,-2.0050010681152344,-2.640003204345703,-6.707500457763672,-6.279998779296875,3.55999755859375,1,0.014661904331628062,-3.100061036087807,69.98999786376953,-1.0516139829298978,69.98999786376953,-1.3750059604986327,69.62000274658203,0.014661904331628062
9693,2018-08-22,69.63999938964844,70.47000122070312,69.62000274658203,70.25,3746600.0,-0.008683282709630813,-1.6154044790835251,5.545429324455542,70.78126359733878,61.72908630348553,-1.493200802782198,-1.7885562452484152,-4.069771193785613,-4.809361537832132,13.493189406431588,0.8499984741210938,0.7394191028785713,1.6109985351562557,-1.1762042798590926,4.398201350171604,0.21739712764858155,3.00459994266393,-3.1469655516894477,44.25538684301908,-11.487890823807156,1.3936014075076777,8,-1.3950004577636719,-2.0300025939941406,-6.032499313354492,-5.6699981689453125,3.2600021362304688,2,0.046668581684150556,-1.7671244330177045,70.25,-3.100061036087807,69.98999786376953,-1.0516139829298978,69.98999786376953,0.046668581684150556
9694,2018-08-23,69.27999877929689,69.91000366210939,69.01999664306639,69.55000305175781,4548900.0,-0.005169451658626256,-1.2531579557306665,0.4426295119693591,65.79755390901843,62.7815213827502,-0.7215300166878649,-1.361310693328548,-3.6131404146313315,-4.396972429954815,13.03766054517249,0.8900070190429972,0.8154573779175252,1.1639980316162308,-1.6672140211385198,3.9952100843709815,-0.2516079947611445,2.579604057993606,-2.430407892515248,28.936201987539906,-27.802879179496703,1.415606026377374,8,-0.7000007629394673,-1.6700019836425923,-5.0699977874756,-5.309997558593764,3.180000305175767,3,0.05369516868142288,-1.6154044790835251,69.63999938964844,-1.7671244330177045,70.25,-3.100061036087807,69.98999786376953,0.05369516868142288
9695,2018-08-24,69.20999908447266,69.75,69.05999755859375,69.5,5435000.0,-0.0010103882225406258,-1.3389755990327545,1.0740604690591127,64.00628500541467,63.73431501575159,-0.25157897030241827,-1.3137765442520788,-3.47628014653867,-4.311822615398029,12.133904598080674,0.69000244140625,0.9054698052214434,1.0654983520507812,-1.7992007987894567,3.930197502891019,-0.36685122336933773,2.4978479274709002,-2.0323757127741686,9.844684526563208,-46.3439688365364,1.432349575420118,8,-0.4799995422363281,-1.6000022888183594,-4.999998092651367,-5.239997863769531,4.279998779296875,4,0.04320181914928445,-1.2531579557306665,69.27999877929689,-1.6154044790835251,69.63999938964844,-1.7671244330177045,70.25,0.04320181914928445
9696,2018-08-27,69.44000244140625,69.66999816894531,69.18000030517578,69.66999816894531,5326400.0,0.0033232677355314877,3.2609301399854043,0.793086211886033,69.11999511718759,64.76108470414796,-0.019613480942496153,-1.6039635962407033,-3.6653530273786856,-4.511452829644384,10.932020658897507,0.48999786376953125,1.0693133078109156,1.2815017700195312,-1.6067335072416142,4.169737047280677,-0.1626158686110415,2.725619408650104,-1.9605891835842613,21.76195502215744,-32.81797271630657,1.444117638630573,8,-0.0050048828125,-1.8300056457519531,-5.230001449584961,-5.470001220703125,4.3600006103515625,0,0.03989050324996368,-1.3389755990327545,69.20999908447266,-1.2531579557306665,69.27999877929689,-1.6154044790835251,69.63999938964844,0.03989050324996368
9697,2018-08-28,69.27999877929689,69.87000274658203,69.02999877929689,69.58000183105469,4241200.0,-0.0023042001221755815,-1.100001907341396,1.3043853247528077,73.84616789106556,66.68813114547523,0.2655060079632392,-1.38418880930557,-3.4122416289536517,-4.30285684382865,10.237597121420462,0.840003967285142,1.232318992939426,1.038498306274434,-1.879829909438385,3.956826521987253,-0.42066580158197553,2.4976624141308434,-1.5229388262412868,17.93112520060161,-37.84004036904095,1.459164107856406,8,0.4949989318847514,-1.224998474121108,-5.0699977874756,-5.309997558593764,4.059997558593736,1,0.05311778825082003,3.2609301399854043,69.44000244140625,-1.3389755990327545,69.20999908447266,-1.2531579557306665,69.27999877929689,0.05311778825082003
9698,2018-08-29,68.66000366210939,69.20999908447266,68.41000366210939,69.19999694824219,4407700.0,-0.00894912136419923,1.857138964577606,1.7999593103097882,70.24396718984956,68.32846013373248,0.9773011056948917,-0.6211983433614279,-2.7192529072451777,-3.6274816493647535,10.15331727182386,0.8699951171875,1.4168380122700341,0.3075031280517777,-2.4886358440925136,3.103642100196069,-1.090566358020368,1.7055726141239234,-0.6475087494388561,16.666666666666664,-42.19419795291544,1.3980694860721485,8,1.019996643066392,-0.45500564575196734,-4.092502593994155,-4.690002441406264,3.8499984741210795,2,0.0750071893649844,-1.100001907341396,69.27999877929689,3.2609301399854043,69.44000244140625,-1.3389755990327545,69.20999908447266,0.0750071893649844
9699,2018-08-30,67.80000305175781,68.98000335693361,67.66999816894531,68.52999877929689,4903200.0,-0.012525496132855252,-1.6464604429648413,1.351860747690022,59.790778803267564,68.8917412344733,1.7343729027271877,0.31977968487120734,-1.9040335374503883,-2.73106969675014,10.172503843663355,1.3100051879882955,1.3683242911036189,-0.5934974670410185,-3.3282736038080287,2.141278669725992,-1.9608855354245236,0.7738906013424867,3.149993896484375,5.909300559372172,-53.18064815217119,1.3673880683835027,8,1.5099945068359375,0.4449958801269531,-3.135003089904785,-3.8300018310546875,6.349998474121094,3,0.07522121304666918,1.857138964577606,68.66000366210939,-1.100001907341396,69.27999877929689,3.2609301399854043,69.44000244140625,0.07522121304666918
9700,2018-08-31,68.55999755859375,68.62000274658203,67.54000091552734,67.54000091552734,4421500.0,0.011209358003358316,-1.117657618573897,-1.3972638531802992,63.97846540364542,68.62881202243908,0.8383638564033049,-0.35276482776062323,-2.6941314405295174,-3.455452413802078,9.89024835093619,1.0800018310546875,1.3819684267383536,0.09949722290039631,-2.579312159679688,2.7783066054804806,-1.2399074683896458,1.4389019141904384,2.3243994140624977,43.77664555760025,-17.17463817770937,1.3394046912900415,8,0.6850013732910156,-0.3149986267089844,-3.509998321533203,-4.589996337890625,5.0,4,0.056884505028545584,-1.6464604429648413,67.80000305175781,1.857138964577606,68.66000366210939,-1.100001907341396,69.27999877929689,0.056884505028545584
9701,2018-09-04,67.62000274658203,68.58999633789061,67.41999816894531,68.52999877929689,5006800.0,-0.01371054325386123,1.2718606253194724,-0.8921559094343149,41.61288139347426,64.35303981225131,1.5721489066375796,0.6355679954637594,-1.7899806777854934,-2.4838326025201383,9.940929635897747,1.1699981689452983,1.3168856227266446,-0.8504978179931584,-3.5144041290012495,1.8134084930149328,-2.182450973497211,0.4814553375108943,3.1306183837890558,8.163436895683017,-46.60239571498613,1.3319531555040462,9,1.3249969482421875,0.6249961853027344,-2.31500244140625,-3.615001678466797,4.689994812011719,1,0.0868085607625062,-1.117657618573897,68.55999755859375,-1.6464604429648413,67.80000305175781,1.857138964577606,68.66000366210939,0.0868085607625062
9702,2018-09-05,68.23999786376953,68.40000152587889,67.45999908447266,67.45999908447266,6131100.0,0.00916881236327427,-1.4102664423490383,-0.8571452525675826,46.37032147515512,61.64071290978645,0.7119165784113903,0.1152018346155046,-2.42742635410778,-3.064763623628096,9.736519346936742,0.9400024414062358,1.2389684705087234,-0.2900024414062443,-2.8722250209607267,2.292220138148238,-1.5811137311834784,1.0011088483709898,2.3107858889160156,45.81001538664814,-3.98171337418092,1.2911112897772379,9,0.4250030517578125,0.005001068115234375,-2.6399993896484375,-3.9399986267089844,2.660003662109375,2,0.081477218083857,1.2718606253194724,67.62000274658203,-1.117657618573897,68.55999755859375,-1.6464604429648413,67.80000305175781,0.081477218083857
9703,2018-09-06,68.02999877929689,68.51999664306639,67.77999877929689,68.08999633789061,5027400.0,-0.003077360654258454,-1.642861035422376,-0.07692006729524116,36.90273439709412,58.430177408461525,0.7482013942180714,0.47061830421465345,-2.2160784810987337,-2.854846172386374,10.17473266565104,0.7399978637695028,1.0474188975118892,-0.5770015716552592,-2.989347462589592,1.8353443192790735,-1.7831745171224185,0.6291713738119,2.332937838364245,39.10247318716952,-5.01536597154454,1.2061729454671635,9,0.6150016784667827,0.21500015258787641,-2.4300003051757955,-3.7299995422363423,5.470001220703111,3,0.07805376530757324,-1.4102664423490383,68.23999786376953,1.2718606253194724,67.62000274658203,-1.117657618573897,68.55999755859375,0.07805376530757324
9704,2018-09-07,68.19000244140625,68.29000091552734,67.58000183105469,67.90000152587889,4350400.0,0.0023519574449566427,1.897968080965356,-4.833545269585436,34.64165888753914,55.167441173142024,0.46636509247640845,0.49509122896873237,-2.3628526122059554,-3.0100100958132145,10.678690883547775,0.7099990844726562,0.7313253553455041,-0.517998123168951,-2.6540592829273066,1.6180630365894046,-1.5860287030481288,0.5500324567102268,1.9963578693319306,64.16677792824582,25.388053670175836,1.0680305798791803,9,0.4549980163574219,0.054996490478515625,-2.5900039672851562,-3.890003204345703,6.529998779296875,4,0.06335239096869483,-1.642861035422376,68.02999877929689,-1.4102664423490383,68.23999786376953,1.2718606253194724,67.62000274658203,0.06335239096869483
9705,2018-09-10,68.80000305175781,69.16000366210939,68.51000213623047,68.55000305175781,3738000.0,0.00894560182595261,-2.9393813288945236,0.862066243981963,40.8037404116575,52.02119065030535,-0.23234287245897178,0.07064577458925214,-2.7407818602155487,-3.6162051974562672,11.270414673914935,0.9700012207031392,0.5280007633791257,-0.023497772216799717,-1.887009982506811,1.8400144380732115,-0.9552538773618124,0.908258332928213,1.2203755304727935,79.31037506686596,44.15499474357897,0.9317561051450084,9,-0.15500259399414062,-0.5550041198730469,-3.2000045776367188,-4.500003814697266,7.4799957275390625,0,0.07776160227923712,1.897968080965356,68.19000244140625,-1.642861035422376,68.02999877929689,-1.4102664423490383,68.23999786376953,0.07776160227923712
9706,2018-09-11,68.73999786376953,69.23000335693361,68.44000244140625,68.58999633789061,4087700.0,-0.0008721683913754941,-2.511198521557853,0.6000061035156818,37.958509213076766,48.03367301941772,-0.31522485579101556,0.3253248696819355,-2.45493389156357,-3.5370569343757268,11.999189072864095,0.790000915527358,0.37522370037659414,-0.196502685546875,-1.7012203864927926,1.3082150153990426,-0.9488615360198338,0.5558561649260838,1.124357893663955,72.31614065638439,40.68770378327788,0.7523588504729557,9,-0.4149971008300781,-0.4949989318847656,-2.9174976348876953,-4.439998626708984,8.240005493164062,1,0.07011928781808519,-2.9393813288945236,68.80000305175781,1.897968080965356,68.19000244140625,-1.642861035422376,68.02999877929689,0.07011928781808519
9707,2018-09-12,70.37999725341797,70.5,68.66000366210939,68.70999908447266,6242400.0,0.023858007573678286,-1.079104812151951,11.133207873454008,55.06848169728009,46.34750796468778,-1.9922910085635692,-1.2429359554342483,-3.8811612875508104,-5.126467056199772,12.052707669984212,1.8399963378906108,0.27692441364214915,1.35749702453613,-0.27210714220434795,2.987101191276608,0.542694941165891,2.172299107906369,-2.9599990844726562,95.89031432080056,63.13853014154459,0.8148020833702408,9,-1.4199981689453125,-2.134998321533203,-4.472497940063477,-6.079998016357422,6.200004577636719,2,0.027422568634471567,-2.511198521557853,68.73999786376953,-2.9393813288945236,68.80000305175781,1.897968080965356,68.19000244140625,0.027422568634471567
9708,2018-09-13,70.4800033569336,70.97000122070312,70.13999938964844,70.45999908447266,4375200.0,0.001420944976106453,-1.5151431081518472,0.011978619397871077,58.52275867599669,46.206616839435455,-2.019335120235155,-1.2702401263573506,-3.7498976829727866,-5.1856464350431395,12.15755224912925,0.8300018310546875,0.12100666210164945,1.3700031280517635,-0.37716192692982986,3.117168183033357,0.4964206005609668,2.24358565554256,-2.9984051513671943,85.54578312710709,50.15042541068551,0.8735825274907986,9,-1.285003662109375,-2.2250022888183594,-4.3950042724609375,-6.180004119873047,6.8699951171875,3,0.005959111080320323,-1.079104812151951,70.37999725341797,-2.511198521557853,68.73999786376953,-2.9393813288945236,68.80000305175781,0.005959111080320323
9709,2018-09-14,70.27999877929689,70.69999694824219,69.98000335693361,70.69000244140625,3069700.0,-0.0028377492637707835,2.3488644428672156,-20.49580472921363,57.46163758383563,45.48252485945659,-1.5986646867217047,-1.0732828595415498,-3.368404708245137,-4.951950552476561,11.744647334257644,0.7199935913085795,-0.060250266675723196,1.1369987487793054,-0.6744732619090712,2.948470759467682,0.2312627434351242,2.0427347541234866,-2.6588644531250196,72.72716307009452,32.691188766685556,0.905736005344188,9,-1.0849990844726705,-2.024997711181655,-3.892499923706069,-5.979999542236342,7.370002746582017,4,0.04581675123266593,-1.5151431081518472,70.4800033569336,-1.079104812151951,70.37999725341797,-2.511198521557853,68.73999786376953,0.04581675123266593
9710,2018-09-17,70.44999694824219,70.63999938964844,70.06999969482422,70.36000061035156,3891300.0,0.002418869833494819,1.425524316602818,-0.21950130256792721,57.102633052980885,47.20360837717954,-1.6454043803430238,-1.2722826718818396,-3.380856017310336,-5.102095587209277,11.5770247312278,0.5699996948242188,-0.17666330360074767,1.2839969635009822,-0.5835684188073174,3.151562345809282,0.35021427234683244,2.217779654655132,-2.6949079462890637,79.44646152732712,35.5664274657334,0.933782691154149,9,-1.2349967956542969,-2.194995880126953,-4.034997940063477,-6.149997711181641,6.810005187988281,0,0.060610425229656206,2.3488644428672156,70.27999877929689,-1.5151431081518472,70.4800033569336,-1.079104812151951,70.37999725341797,0.060610425229656206
9711,2018-09-18,70.87999725341797,71.44000244140625,70.31999969482422,70.51000213623047,4670800.0,0.006103624184564449,-1.9866739908854167,4.111224143777552,60.84010209746397,48.811361779658306,-1.7481839868237046,-1.7203931954682048,-3.6589268624402536,-5.522154836544502,11.324182903324791,1.1200027465820312,-0.13887997062744262,1.669497299194333,-0.3192214821421686,3.658216080530835,0.6751379085260822,2.663856689862584,-2.9963117627148392,79.85591964432724,31.342987412236987,0.9943593906682475,9,-1.3699951171875,-2.0549964904785156,-4.217496871948242,-6.579998016357422,3.3199996948242188,1,0.07618512605992667,1.425524316602818,70.44999694824219,2.3488644428672156,70.27999877929689,-1.5151431081518472,70.4800033569336,0.07618512605992667
9712,2018-09-19,71.27999877929688,72.04000091552734,70.88999938964844,71.01000213623047,4552400.0,0.005643362604103697,-3.5097910153036036,0.7297302870339822,68.29604592978404,52.29950750551275,-1.868058753638266,-2.1494781734146784,-3.882132360419334,-5.915696282543635,11.079063335333457,1.160003662109375,-0.1861274249242797,2.0179988861084013,-0.13095344252135988,4.166951214738162,0.9435227217935136,3.092475050423289,-3.1829342715515594,63.106648691890356,10.128933176038728,1.074476164314883,9,-1.4699974060058594,-2.0049972534179688,-4.972497940063477,-6.979999542236328,4.459999084472656,2,0.07996639555628438,-1.9866739908854167,70.87999725341797,1.425524316602818,70.44999694824219,2.3488644428672156,70.27999877929689,0.07996639555628438
9713,2018-09-20,72.88999938964844,72.9800033569336,71.5199966430664,71.5199966430664,5279600.0,0.02258698986985941,-1.13139238955499,5.074147333917319,82.17442466096978,57.58092592478282,-3.035371341485998,-3.6928470498198607,-5.307812858197934,-7.499270777371649,11.247998251034286,1.7000045776367188,0.0875634673801926,3.4654994964599553,0.7733333463935281,6.157665646526382,2.1194164214267346,4.811582571493176,-4.477499969280558,96.99986775716144,36.49575150764957,1.3460830750332164,9,-2.1799964904785156,-2.6899986267089844,-6.362499237060547,-8.59000015258789,3.3400039672851562,3,0.05062426220750238,-3.5097910153036036,71.27999877929688,-1.9866739908854167,70.87999725341797,1.425524316602818,70.44999694824219,0.05062426220750238
9714,2018-09-21,73.0,73.19999694824219,71.94000244140625,73.19999694824219,8826500.0,0.0015091317227693413,11.60013733119707,-0.14598288123228398,80.5784880788246,62.00034233224582,-2.672346878055663,-3.699542498923222,-5.235507239834192,-7.5654911971797105,11.916310098612264,1.2599945068359375,0.3121918134313688,3.389500045776373,0.2607453501482979,6.518254741404448,1.8251226979623425,4.953877393590403,-4.130750185975543,93.61031553545965,29.71010996417086,1.564377347814036,9,-2.1800003051757812,-2.69000244140625,-6.442499160766602,-8.700000762939453,3.8199996948242188,4,0.0595890201934397,-1.13139238955499,72.88999938964844,-3.5097910153036036,71.27999877929688,-1.9866739908854167,70.87999725341797,0.0595890201934397
9715,2018-09-24,72.19999694824219,72.66999816894531,71.76000213623047,72.55999755859375,3556700.0,-0.010958945914490537,2.137907447844045,1.8000305180437934,82.16279929492597,66.91193011911795,-1.496733030422348,-2.8080195913681223,-4.300322129961074,-6.697653668817651,12.54539527767799,1.2399978637695312,0.6304466980692212,2.439997100830084,-0.8876017684294908,5.767595970089658,0.7761976662002894,4.103796535459878,-2.811057478111607,65.27774466405467,-5.438450301175436,1.6637994346297873,9,-1.2699966430664062,-1.8899993896484375,-4.94749641418457,-7.6999969482421875,6.600006103515625,0,0.07548483113570836,11.60013733119707,73.0,-1.13139238955499,72.88999938964844,-3.5097910153036036,71.27999877929688,0.07548483113570836
9716,2018-09-25,72.20999908447266,72.94999694824219,71.83000183105469,72.7699966430664,3111200.0,0.00013853374865990808,1.4347768397658103,1.5555461365659307,80.49144362590589,69.73670366674304,-1.0758937579204257,-2.740359946759952,-4.171916619059061,-6.6164011146464645,13.263055117160311,1.1199951171875,0.9825587428462086,2.3114994049072237,-1.1862531507063636,5.809251960520811,0.5626231271004372,4.06037568271401,-2.363732716968684,57.14290432530979,-16.032913790540867,1.7488762778067937,9,-0.6199989318847656,-1.9000015258789062,-4.742497444152832,-7.579998016357422,7.55999755859375,1,0.06993495521098425,2.137907447844045,72.19999694824219,11.60013733119707,73.0,-1.13139238955499,72.88999938964844,0.06993495521098425
9717,2018-09-26,72.95999908447266,73.69999694824219,72.2699966430664,72.41999816894531,5742900.0,0.010386373210206523,-2.404746550894179,-0.964291553133515,84.96441252255003,72.67466520524897,-1.5884790778359132,-3.37348823581965,-4.787091856857884,-7.295086899410677,14.0307363967758,1.4899978637695312,1.3018805410776508,2.8774993896484347,-0.8620731048246313,6.617071884121501,1.0077131424119017,4.747285636884968,-2.7112850472801,66.05514861568506,-10.958527287524376,1.8697862472365325,9,-1.1199989318847656,-2.4000015258789062,-5.142498016357422,-8.05999755859375,6.94000244140625,2,0.01699558496887965,1.4347768397658103,72.20999908447266,2.137907447844045,72.19999694824219,11.60013733119707,73.0,0.01699558496887965
9718,2018-09-27,73.80999755859375,74.56999969482422,72.51000213623047,72.95999908447266,4111400.0,0.011650198530525957,-1.3542931880108993,1.5740685796634595,86.30478068013814,75.87945888261592,-2.141661551357757,-4.024202612520284,-5.506695022500509,-8.043994033956992,15.495302157053606,2.05999755859375,1.7012841345908072,3.4699981689453097,-0.5554612059876831,7.495457543878302,1.4572684814788204,5.482727856411799,-3.0781039138542496,72.95363713373445,-5.450239967254319,2.012729687466493,9,-1.4899978637695312,-2.8149986267089844,-5.882499694824219,-8.799999237060547,5.4900054931640625,3,0.026148223398106074,-2.404746550894179,72.95999908447266,1.4347768397658103,72.20999908447266,2.137907447844045,72.19999694824219,0.026148223398106074
9719,2018-09-28,72.9000015258789,74.0,72.75,73.81999969482422,4871200.0,-0.012328899374267621,-1.049178277509568,-1.0823527299817792,75.49745165450308,77.92332761611839,-0.9174099057138818,-2.859125974048766,-4.434536694751159,-7.038129995809527,17.610535528171873,1.25,1.84464283983597,2.305002212524414,-1.6889950048948918,6.29899942994372,0.3080036038147682,4.30200082123406,-1.5540109131258504,40.569408544929296,-36.16163652083984,1.9969986087096507,9,-0.4550018310546875,-1.9050025939941406,-4.972503662109375,-7.890003204345703,7.069999694824219,4,0.04567903650691374,-1.3542931880108993,73.80999755859375,-2.404746550894179,72.95999908447266,1.4347768397658103,72.20999908447266,0.04567903650691374
9720,2018-10-01,72.45999908447266,73.5999984741211,72.37000274658203,72.87999725341797,5408600.0,-0.006035698658388267,-3.1000483202360063,0.45652065745608944,72.09023330325081,79.17334219453915,-0.18137850724957616,-2.2260974809564402,-3.8357533843231693,-6.513105785362484,19.76607709831026,1.2299957275390625,1.957313135487567,1.669999694824213,-2.2863025880730987,5.626301977721525,-0.3081514466244357,3.648150836272862,-0.5981670185882138,22.992618415813464,-52.05393416361288,1.978151141448654,10,0.2700004577636719,-1.4650001525878906,-4.365001678466797,-7.450000762939453,8.139999389648438,0,0.06017113808225072,-1.049178277509568,72.9000015258789,-1.3542931880108993,73.80999755859375,-2.404746550894179,72.95999908447266,0.06017113808225072
9721,2018-10-02,73.48999786376953,73.7699966430664,72.01000213623047,72.30000305175781,3842900.0,0.014214722499459542,1.0114310626702998,-2.8333333333333335,69.91034255046047,79.35270848572542,-0.896489699510667,-2.9447623041324675,-4.7033343265520955,-7.465121708416461,21.822399515232053,1.7599945068359375,2.136509746516765,2.406498718261716,-1.4287073830907673,6.241704819614199,0.4888956675854672,4.324101768937965,1.0800018310546875,57.812388241184465,-13.994558156929529,1.9176030506762416,10,-0.44499969482421875,-2.4949989318847656,-5.319999694824219,-8.479999542236328,8.420005798339844,1,0.07225480122929917,-3.1000483202360063,72.45999908447266,-1.049178277509568,72.9000015258789,-1.3542931880108993,73.80999755859375,0.07225480122929917
9722,2018-10-03,73.80000305175781,74.2699966430664,73.48999786376953,73.69999694824219,6075400.0,0.004218331704988643,-1.9999706564159747,0.08403910883154352,70.69822174488377,78.07757482838252,-0.9068000360005186,-2.9690955310962863,-4.849451319656936,-7.699020398999636,24.087336277185404,0.779998779296875,2.3375714798624756,2.4385036468505916,-1.334392456680689,6.211399750381872,0.5520555950849513,4.324951698616232,0.718796691894525,69.92197744558091,-0.14102201796195857,1.8864480517656437,10,-0.6350021362304688,-2.805004119873047,-5.277505874633789,-8.79000473022461,8.639999389648438,2,0.08089421875933644,1.0114310626702998,73.48999786376953,-3.1000483202360063,72.45999908447266,-1.049178277509568,72.9000015258789,0.08089421875933644
9723,2018-10-04,73.33999633789062,74.12999725341797,72.91000366210938,73.69000244140625,3832800.0,-0.006233153046681816,-1.0165325733309793,-3.4998474214220323,68.47821479842025,76.7331000194487,-0.42046483144115143,-2.203873828848458,-4.265885668417354,-7.180936310453376,26.275396962258778,1.2199935913085938,2.480671026476699,1.7129970550537053,-1.8119751741752737,5.237969284282684,-0.0494890595607842,3.4754831696681947,1.1286274536132765,58.84944399808252,-10.427257349467155,1.7624861146144881,10,-0.17499542236328125,-2.3449974060058594,-4.424997329711914,-8.329998016357422,9.050003051757812,3,0.08944648916759079,-1.9999706564159747,73.80000305175781,1.0114310626702998,73.48999786376953,-3.1000483202360063,72.45999908447266,0.08944648916759079
9724,2018-10-05,72.51000213623047,73.47000122070312,72.13999938964844,73.08999633789062,5663500.0,-0.011317074490107992,-1.0151547553680316,1.6570973929723603,61.521268833446406,74.43959663483987,0.37181387105566444,-1.0895011624000404,-3.346509598517599,-6.2892776281633616,28.162069123105894,1.3300018310546875,2.526256475812332,0.6670028686523466,-2.480407617944138,3.8144133552488313,-0.9067023746458887,2.240708111950582,1.9094492221679644,22.12394757985565,-43.97165599752533,1.5737052432982406,10,0.6899986267089844,-1.5150032043457031,-3.567502975463867,-7.500003814697266,9.299995422363281,4,0.09364226610792836,-1.0165325733309793,73.33999633789062,-1.9999706564159747,73.80000305175781,1.0114310626702998,73.48999786376953,0.09364226610792836
9725,2018-10-08,74.1500015258789,74.55000305175781,72.48999786376953,72.5,6482000.0,0.02261756090652489,-1.4670635156310676,-2.8448586574762236,66.10838090112463,72.84147855430862,-1.0755990690735757,-2.4328762130639916,-4.911688987253342,-7.8754928249518485,29.942253156112475,2.0600051879882812,2.341687619909564,2.0395023345947294,-0.922919325202102,5.001923994391561,0.5582915046963137,3.520713164493145,-2.1399993896484375,84.25191410626482,19.074977636752266,1.481210829898413,10,-0.8600006103515625,-3.1550025939941406,-5.372503280639648,-9.140003204345703,7.769996643066406,0,0.07848954248224782,-1.0151547553680316,72.51000213623047,-1.0165325733309793,73.33999633789062,-1.9999706564159747,73.80000305175781,0.07848954248224782
9726,2018-10-09,73.55999755859375,73.81999969482422,72.91000366210938,73.55999755859375,5194800.0,-0.007956897574428745,2.499955984623962,0.0,61.02512679980462,70.18155791844802,-0.3061547718500037,-1.5423312419550257,-4.268942147071769,-7.238581268525621,31.81864054630481,1.2399978637695312,2.169954938310795,1.208498382568365,-1.3570577342141235,3.7740544993508536,-0.0742796758228792,2.4912764409596093,-1.4991954040527276,58.92099631510301,-6.2485733115416195,1.2827780583912476,10,-0.26999664306640625,-2.5649986267089844,-4.814998626708984,-8.549999237060547,7.959999084472656,1,0.09570420268053548,-1.4670635156310676,74.1500015258789,-1.0151547553680316,72.51000213623047,-1.0165325733309793,73.33999633789062,0.09570420268053548
9727,2018-10-10,72.30999755859375,74.22000122070312,72.30999755859375,73.55999755859375,8011200.0,-0.016992931504712483,-2.056005859375,-100.0,47.094182401957035,65.82482477642789,0.9408908968466108,-0.1479102761497728,-2.9299905115957188,-5.92212033353897,32.61371858094287,1.910003662109375,2.0155639514861434,-0.13800163269043253,-2.530689128031483,2.254685862650618,-1.3343453803609577,1.0583421149800927,-0.1994113861083946,7.053855212673006,-51.855018626980396,1.1963437476705279,10,0.9700050354003906,-1.2949981689453125,-3.714998245239258,-7.299999237060547,9.980003356933594,2,0.1327618092606988,2.499955984623962,73.55999755859375,-1.4670635156310676,74.1500015258789,-1.0151547553680316,72.51000213623047,0.1327618092606988
9728,2018-10-11,70.9000015258789,74.37999725341797,69.69000244140625,69.75,15407000.0,-0.019499323472833785,-6.385838124245319,-0.920001220703125,40.69150141393974,61.957496971920854,2.117357082908242,1.3651565727471962,-1.4075523737297715,-4.455742501712848,32.650298926333505,4.689994812011719,1.8605650521811867,-1.568997573852542,-3.8954133005694587,0.7574181528643749,-2.7322054372110074,-0.4057897104940764,3.6500015258789062,24.89709737680727,-28.398611743156355,1.1632078633584602,10,1.220001220703125,0.17499923706054688,-2.4450016021728516,-5.890003204345703,11.6199951171875,3,0.16276446639165698,-2.056005859375,72.30999755859375,2.499955984623962,73.55999755859375,-1.4670635156310676,74.1500015258789,0.16276446639165698
9729,2018-10-12,73.5,73.76000213623047,70.43000030517578,71.44999694824219,9722500.0,0.036671345813329426,1.5914337283587052,1.7826089840977093,54.96942993032053,60.05518548603971,-0.43424687807259943,-1.0342660008479356,-3.8799867275507722,-6.979356836719589,32.854215297140286,3.3300018310546875,1.6467187521399467,0.8700008392333984,-1.255573668597961,2.995575347064758,-0.1927864146822742,1.932788093149071,0.9528030395507869,78.39500164832577,25.515503746291948,1.0627872539156773,10,-1.3799972534179688,-2.424999237060547,-5.055000305175781,-8.490001678466797,8.419998168945312,4,0.12095237264827796,-6.385838124245319,70.9000015258789,-2.056005859375,72.30999755859375,2.499955984623962,73.55999755859375,0.12095237264827796
9730,2018-10-15,74.72000122070312,75.3499984741211,73.0,73.08999633789062,8308500.0,0.016598656063988138,-1.5966868993424381,0.7951231494093741,58.78237220231081,58.8187443362453,-1.4527227124331574,-2.0216163646032896,-4.963354243552658,-8.109994660231806,33.1818762989042,2.3499984741210938,1.3460669455288894,1.8765018463134737,-0.18389516878693257,3.93689886141388,0.8463033387632777,2.9067003538636698,-5.029998779296875,88.86929867482985,35.020113860433554,1.0301985075502011,10,-2.200000762939453,-2.825000762939453,-6.275001525878906,-9.710002899169922,5.069999694824219,0,0.09488752973850545,1.5914337283587052,73.5,-6.385838124245319,70.9000015258789,-2.056005859375,72.30999755859375,0.09488752973850545
9731,2018-10-16,76.27999877929688,76.44999694824219,74.37000274658203,75.18000030517578,7738900.0,0.02087791131033212,1.888891243648771,0.6748436680895679,60.99337758382609,57.740428318350006,-2.8779904763606083,-3.326887847985873,-6.372221184350735,-9.56266670271522,33.20539511513907,2.0799942016601562,1.2412476953314808,3.166499328613284,0.7973530426182407,5.5356456146083275,1.9819261856157624,4.351072471610806,-6.476796417236329,97.4852321437036,43.31367965217697,1.1845731429975215,10,-3.2099990844726562,-3.8349990844726562,-7.834999084472656,-11.270000457763672,3.4800033569335938,1,0.07393811588758425,-1.5966868993424381,74.72000122070312,1.5914337283587052,73.5,-6.385838124245319,70.9000015258789,0.07393811588758425
9732,2018-10-17,76.9800033569336,77.48999786376953,75.7300033569336,76.0999984741211,6256600.0,0.009176777514929624,-1.1728392736040991,0.8000055486582651,60.602022835102545,56.865295877981374,-3.441371606597315,-3.7713250108940173,-6.897917170496697,-10.152101722726655,33.047341344408345,1.7599945068359375,1.2194613461541337,3.581503677368161,0.8047322758668543,6.358275078869468,2.1931179766175006,4.969889378118822,-6.910929211425781,93.4616050494884,39.944686252936606,1.3883857007506566,10,-3.390003204345703,-3.9050025939941406,-8.695003509521484,-11.97000503540039,3.8299942016601562,2,0.05897626770789044,1.888891243648771,76.27999877929688,-1.5966868993424381,74.72000122070312,1.5914337283587052,73.5,0.05897626770789044
9733,2018-10-18,76.58000183105469,77.63999938964844,76.29000091552734,77.05000305175781,5879800.0,-0.005196174440577961,-1.5714181913301266,-0.5340893327784714,62.742374441334796,57.00097427885787,-2.8311706225792364,-3.2471885687710653,-6.306607837183051,-9.62948140282802,32.3848440180666,1.3499984741210938,1.1585359087549563,2.997002029418951,-0.10841801068872314,6.102422069526625,1.444292009365114,4.549712049472788,-6.065672262451173,85.29822894323877,28.898338749963223,1.5527100200538406,10,-2.9150009155273438,-2.9150009155273438,-7.977502822875977,-11.550003051757812,5.1199951171875,3,0.07456253523040712,-1.1728392736040991,76.9800033569336,1.888891243648771,76.27999877929688,-1.5966868993424381,74.72000122070312,0.07456253523040712
9734,2018-10-19,77.3499984741211,78.0,76.66999816894531,77.01000213623047,5934900.0,0.010054800530889585,-1.607835804149775,-0.723394584767223,66.55381846695187,57.05046734172756,-3.176451329170476,-3.8731639177555053,-6.862088767069963,-10.284549316107217,31.63557668969447,1.4199981689453125,1.0855362460605136,3.5494987487792997,0.03377390430684102,7.065223593251758,1.7916363265430704,5.307361171015529,-6.265615319833984,86.99996948242188,25.284789616587034,1.7578624222362322,10,-3.5049972534179688,-3.5049972534179688,-8.624998092651367,-12.114997863769531,6.1699981689453125,4,0.06683902095583139,-1.5714181913301266,76.58000183105469,-1.1728392736040991,76.9800033569336,1.888891243648771,76.27999877929688,0.06683902095583139
9735,2018-10-22,77.6500015258789,78.0999984741211,77.08000183105469,77.55999755859375,5715500.0,0.0038785139971035942,1.0606037253103784,0.2647204021183018,64.81481884002844,57.47154423508576,-3.2718370364315916,-3.946258154351426,-6.949983319582543,-10.44835011040854,31.079501691387723,1.0199966430664062,1.0796645085895875,3.5770015716552734,-0.24766774580744766,7.4016708891179945,1.66466691292392,5.489336230386627,-5.874056687020513,87.935724834219,24.664117693309095,1.9123346587313592,10,-3.7550010681152344,-3.7550010681152344,-8.92500114440918,-11.810001373291016,6.989997863769531,0,0.05499029696275426,-1.607835804149775,77.3499984741211,-1.5714181913301266,76.58000183105469,-1.1728392736040991,76.9800033569336,0.05499029696275426
9736,2018-10-23,77.26000213623047,77.80000305175781,76.4000015258789,77.2699966430664,5094100.0,-0.005022529066125769,1.6168073698020649,-0.1110451809782148,62.25211902069284,59.155759414945294,-2.5723025797087473,-3.329217576587311,-6.347711837777538,-9.930538117900795,30.1314266000123,1.4000015258789062,1.2074467349891052,2.934502029418951,-1.036300281635448,6.90530434047335,0.9491008738917515,4.9199031849461505,-4.725170861140555,64.55704352304919,2.038813223823219,1.9854011555271969,10,-3.365001678466797,-3.365001678466797,-8.525001525878906,-11.365001678466797,7.589996337890625,1,0.03274655331792253,1.0606037253103784,77.6500015258789,-1.607835804149775,77.3499984741211,-1.5714181913301266,76.58000183105469,0.03274655331792253
9737,2018-10-24,74.19999694824219,77.80999755859375,74.06999969482422,77.30999755859375,9171400.0,-0.03960658948200202,-1.2195865179121237,311.17099236641224,52.571771972380866,60.47578947699431,0.8761270516678223,-0.18082258032094956,-3.1768941723997273,-6.766242052663912,28.19295268957208,3.7399978637695312,1.0746221565128167,-0.18750305175781534,-4.106923403227668,3.7319172997120376,-2.147213227492742,1.772207123977111,-0.9973456092685353,3.225739275301957,-57.2880856406241,1.9597101757349233,10,0.06500244140625,-0.3049964904785156,-5.032495498657227,-7.389995574951172,10.470001220703125,2,0.07493268755612803,1.6168073698020649,77.26000213623047,1.0606037253103784,77.6500015258789,-1.607835804149775,77.3499984741211,0.07493268755612803
9738,2018-10-25,75.73999786376953,75.8499984741211,74.0999984741211,74.86000061035156,6434400.0,0.0207547301733928,2.18182259552362,-0.28295726067992366,59.26561749043371,60.953143650340216,0.10603005781517538,-1.6536000264761697,-4.588159596755233,-8.185391750622713,25.743254902058055,1.75,1.0882746374822005,1.255997848510745,-2.6984350225972946,5.210430719618785,-0.7212185870432677,3.2332142840647577,-1.949664868578182,41.43917307182613,-22.942160065067398,1.9772164355540198,10,-0.18999862670898438,-1.8449974060058594,-6.19749641418457,-8.629997253417969,9.950004577636719,3,0.06693952782971313,-1.2195865179121237,74.19999694824219,1.6168073698020649,77.26000213623047,1.0606037253103784,77.6500015258789,0.06693952782971313
9739,2018-10-26,76.2300033569336,76.75,73.5,73.5199966430664,12078400.0,0.006469573633279158,-1.3636363636363635,3.0795626956122173,56.388206503350276,60.6871252393446,0.04917099734851149,-1.983008637358978,-4.969773175255085,-8.554621255527678,23.31927254656027,3.25,1.4070688735924932,1.5795032501220732,-2.374531136558943,5.533537636803089,-0.397513943218442,3.5565204434625883,1.8699951171875,59.347918750238414,-2.4158242551346163,1.9770171933405105,10,-0.4300041198730469,-2.335002899169922,-5.775001525878906,-8.650001525878906,6.589996337890625,4,0.07175643907158591,2.18182259552362,75.73999786376953,-1.2195865179121237,74.19999694824219,1.6168073698020649,77.26000213623047,0.07175643907158591
9740,2018-10-29,76.81999969482422,77.68000030517578,75.5,76.7699966430664,6398200.0,0.007739686631365705,1.4632712350968542,0.01845126489980462,60.01228763180969,60.57811524467611,-0.2364826827140547,-2.350108059658595,-5.45421485640847,-9.02636983174716,21.44178203681462,2.1800003051757812,1.9863699796228502,1.9514995574951115,-1.9746957654184314,5.877694880408654,-0.011598103961659945,3.914597218951883,1.1879988098144594,77.0301989662253,14.29108029838305,1.9630976614567737,10,-1.0200004577636719,-2.924999237060547,-6.255001068115234,-9.130001068115234,6.120002746582031,0,0.08721683122700674,-1.3636363636363635,76.2300033569336,2.18182259552362,75.73999786376953,-1.2195865179121237,74.19999694824219,0.08721683122700674
9741,2018-10-30,78.80000305175781,78.94000244140625,76.5999984741211,77.12000274658203,6944100.0,0.025774581681845543,1.3877602656276153,33.597955447055234,69.0770187160019,61.519781453664926,-2.0354844077872656,-4.123306118914968,-7.303479436244004,-10.872217948434013,20.140361127120528,2.3400039672851562,2.2553455923965373,3.6660026550293026,-0.5733601330633178,7.905365443121923,1.5463212609829924,5.785684049075613,-5.3000030517578125,97.42648296289647,26.501626315223504,2.1196813940463075,10,-2.5800018310546875,-4.4850006103515625,-8.180004119873047,-10.395004272460938,2.3899993896484375,1,0.07411162578324726,1.4632712350968542,76.81999969482422,-1.3636363636363635,76.2300033569336,2.18182259552362,75.73999786376953,0.07411162578324726
9742,2018-10-31,79.7699966430664,80.25,77.6500015258789,78.80000305175781,12973900.0,0.012309562864756263,1.6942985108847328,0.5773770328018493,76.76521181805121,63.07787449552231,-2.86989843597469,-4.87294914152173,-8.137149218161184,-11.711592118397732,18.693338010183897,2.5999984741210938,2.4126805093350185,4.337496566772458,-0.32588386825906923,9.000877001803985,2.0058063492567015,6.669186784288215,-6.161196594238277,92.88883915653935,15.474980213663827,2.3316902175157614,10,-2.8949966430664062,-4.799995422363281,-8.819997787475586,-11.194997787475586,1.3900070190429688,2,0.06368311451466302,1.3877602656276153,78.80000305175781,1.4632712350968542,76.81999969482422,-1.3636363636363635,76.2300033569336,0.06368311451466302
9743,2018-11-01,79.9000015258789,80.2699966430664,79.19999694824219,79.4800033569336,6368700.0,0.0016297466250903003,-1.1836483667050728,0.43299066376170964,72.69501876775118,63.76023008450001,-2.770816494911088,-4.728741269971692,-8.1068437703032,-11.703147411274486,17.879789226323222,1.0699996948242188,2.4256680272942504,4.139501190185541,-0.8177289371337224,9.096731317504805,1.6608861265259094,6.618116253845173,-6.025553479003904,94.5347813788588,16.53265597286753,2.4786150636596327,11,-3.015003204345703,-4.920001983642578,-8.700002670288086,-10.91500473022461,1.9099960327148438,3,0.059699581376371436,1.6942985108847328,79.7699966430664,1.3877602656276153,78.80000305175781,1.4632712350968542,76.81999969482422,0.059699581376371436
9744,2018-11-02,79.30000305175781,80.41999816894531,78.51000213623047,80.2699966430664,7197900.0,-0.007509367492649632,2.007875718636798,-2.3095186194368758,66.98812351006197,64.0017083811704,-2.084308102345176,-3.788193492952445,-7.338596077187219,-10.970135828105867,17.698648908198685,1.9099960327148438,2.3894089540712997,3.200002670288086,-1.7499416218574453,8.149946962433617,0.7250305242153274,5.674974816360844,-5.041822089111321,77.23586312985172,0.5832312472746111,2.4749721460727656,11,-2.3400039672851562,-4.245002746582031,-7.64250373840332,-9.8800048828125,3.1399993896484375,4,0.08058006486428249,-1.1836483667050728,79.9000015258789,1.6942985108847328,79.7699966430664,1.3877602656276153,78.80000305175781,0.08058006486428249
9745,2018-11-05,79.97000122070312,80.19999694824219,79.02999877929688,79.5999984741211,6061200.0,0.00844890470569104,1.8192923916940131,-0.3814486506894029,64.65448388617608,64.26863781066854,-2.6715476899259585,-4.215970803274388,-7.826834010816185,-11.517203015047514,16.82842466099479,1.1699981689453125,2.3753976241389694,3.579000854492193,-1.5686106813636371,8.726612390348023,1.005195086564271,6.1528066224201154,-5.218874881552722,88.21997423581223,13.615834472465167,2.5738057679279165,11,-3.0100021362304688,-4.915000915527344,-8.250001907348633,-10.550003051757812,2.3499984741210938,0,0.03563834476200145,2.007875718636798,79.30000305175781,-1.1836483667050728,79.9000015258789,1.6942985108847328,79.7699966430664,0.03563834476200145
9746,2018-11-06,80.5999984741211,80.6500015258789,79.58000183105469,80.08000183105469,6265500.0,0.007877919767429908,2.4515966283147725,1.4053859001587727,64.4568445761239,65.58920143330666,-3.104403538806281,-4.523424756653043,-8.271417733553662,-12.034207316742709,15.989208469843675,1.0699996948242188,2.2509966193848925,3.8569980621337834,-1.4362559170857878,9.150252041353355,1.2103710725239978,6.503625051743569,-5.3953623885871025,98.33323160807291,25.035674032809496,2.6466269896097843,11,-3.5249977111816406,-5.429996490478516,-8.737499237060547,-11.180000305175781,-1.8600006103515625,1,0.029032307836041493,1.8192923916940131,79.97000122070312,2.007875718636798,79.30000305175781,-1.1836483667050728,79.9000015258789,0.029032307836041493
9747,2018-11-07,81.91000366210938,81.95999908447266,80.55999755859375,80.75,6142200.0,0.01625316641176977,1.2222343324250682,2.2307906744721744,69.84362874922314,66.76453601761659,-3.5824653905116435,-5.351731568856081,-9.371806005341512,-13.196108990228879,15.95910471238476,1.4000015258789062,2.186201843212473,4.687002944946286,-0.6545217033499569,10.02852759324253,2.016240620798172,7.357765269094401,-6.160831032540898,98.55085604093782,25.66540778568698,2.670762324148121,11,-4.180004119873047,-6.085002899169922,-9.890005111694336,-12.490005493164062,-5.69000244140625,2,-0.008790150024571286,2.4515966283147725,80.5999984741211,1.8192923916940131,79.97000122070312,2.007875718636798,79.30000305175781,-0.008790150024571286
9748,2018-11-08,82.44000244140625,83.0,81.30999755859375,81.5,5344700.0,0.006470501228191816,-1.5605955518564758,0.8103443739970009,69.29492070120966,68.1986153729343,-3.4219794492317135,-5.241593583178883,-9.661720035922116,-13.580763635640892,17.477537863706985,1.69000244140625,2.2186666523763563,4.640001678466803,-0.30399337371423485,9.58399673064784,2.168004152376284,7.111999204557321,-5.945530637249277,87.52788808403554,15.749215050643869,2.4719975260905165,11,-3.19000244140625,-6.095001220703125,-10.360002517700195,-13.020004272460938,-6.959999084472656,3,-0.0155264282070664,1.2222343324250682,81.91000366210938,2.4515966283147725,80.5999984741211,1.8192923916940131,79.97000122070312,-0.0155264282070664
9749,2018-11-09,82.38999938964844,82.9800033569336,81.7300033569336,82.51000213623047,3601900.0,-0.0006065386981684018,1.3584790228664791,-0.12766216479449385,68.31527888245375,69.12116995633919,-2.6890746530297065,-4.734147539285459,-9.339538616026402,-13.43836027737457,19.07802902931925,1.25,2.676858276850581,4.145498657226568,-0.7691655436591702,9.060162858112307,1.688166556783699,6.602830757669437,-4.9847536380734425,84.63475005573108,14.284338581116089,2.457332100442867,11,-2.5900001525878906,-6.0449981689453125,-10.309999465942383,-12.52499771118164,-9.099998474121094,4,-0.007039711559065243,-1.5605955518564758,82.44000244140625,1.2222343324250682,81.91000366210938,2.4515966283147725,80.5999984741211,-0.007039711559065243
9750,2018-11-12,81.80999755859375,82.58999633789062,81.58000183105469,82.38999938964844,3544900.0,-0.007039711559065243,1.0612222654729466,4.83323796808443,67.32669872984938,68.9266899578778,-1.4827284818623099,-3.790065100549114,-8.51298700339288,-12.765039669389381,20.396322852409046,1.0099945068359375,2.907138056159056,3.2109970092773494,-1.6558274907376784,8.077821509292377,0.7775847592698284,5.6444092592848705,-3.6214862122392475,65.20458834709748,-5.63580444096911,2.433412250007516,11,-1.4849967956542969,-5.464996337890625,-9.71249771118164,-11.794998168945312,-12.199996948242188,0,0.007700829991606817,1.3584790228664791,82.38999938964844,-1.5605955518564758,82.44000244140625,1.2222343324250682,81.91000366210938,0.007700829991606817
9751,2018-11-13,81.91999816894531,82.68000030517578,81.43000030517578,82.2699966430664,4375300.0,0.0013445864030587895,1.1367415473900426,0.6034437399700087,87.91746170691457,70.16582883441818,-1.2333113813959784,-3.6426257515446423,-8.339772814476788,-12.777260372330261,21.09633787130211,1.25,3.2148393256888994,3.0389976501464844,-1.9148777008067412,7.99287300109971,0.5620599746698787,5.51593532562309,-3.057878411080438,55.73767416264352,-22.678332529997682,2.476937675476612,11,-1.1649971008300781,-5.5749969482421875,-9.777498245239258,-11.864997863769531,-14.659996032714844,1,0.004882831235591301,1.0612222654729466,81.80999755859375,1.3584790228664791,82.38999938964844,-1.5605955518564758,82.44000244140625,0.004882831235591301
9752,2018-11-14,81.5199966430664,83.18000030517578,80.93000030517578,82.37999725341797,5366100.0,-0.004882831235591301,-1.2058896127695542,2.4571553133514987,81.96898957879705,71.1962700356455,-0.6246561407773896,-3.040972280602574,-7.675352620037273,-12.274904358585331,21.294363548583767,2.25,3.4343642240651917,2.411996459960932,-2.5909314848222493,7.414924404744113,-0.08946751243065876,4.913460432352522,-2.0785736513026194,26.222059461805557,-54.521974582727225,2.5014639723915915,11,-0.6749954223632812,-5.084995269775391,-9.377496719360352,-11.464996337890625,-16.259994506835938,2,-0.03410204727398414,1.1367415473900426,81.91999816894531,1.0612222654729466,81.80999755859375,1.3584790228664791,82.38999938964844,-0.03410204727398414
9753,2018-11-15,82.29000091552734,82.41999816894531,80.83000183105469,81.54000091552734,4336100.0,0.009445587637011199,2.1485247239050627,-0.8720924043221376,82.51069096719691,72.92099975310494,-1.1398542297633583,-3.5429110826431724,-8.1597690329574,-12.926339522516116,21.39439756709342,1.589996337890625,3.3488188050047683,2.896500778198245,-2.1505049336694526,7.943506490065943,0.3729979222643891,5.420003634132101,-2.2504055536176395,62.12766095597999,-20.442013342290267,2.523502855933852,11,-1.1850013732910156,-5.854999542236328,-10.142499923706055,-12.235000610351562,-14.569999694824233,3,-0.07376351473194442,-1.2058896127695542,81.5199966430664,1.1367415473900426,81.91999816894531,1.0612222654729466,81.80999755859375,-0.07376351473194442
9754,2018-11-16,82.5199966430664,83.06999969482422,81.55999755859375,82.47000122070312,3603800.0,0.002794941365660719,1.6260871872781673,0.06666056315104167,81.80799485016254,74.8269454157701,-0.9667209075454366,-3.5476121610973053,-8.100774312938483,-13.030275213459902,21.43125421104312,1.5100021362304688,3.0557743102958455,2.8679965972900447,-2.2671435158751336,8.003136710455223,0.30042654070746266,5.435566653872627,-1.9779364902341285,71.91471954652148,-10.886570478554844,2.567570056582589,11,-1.1399955749511719,-5.714996337890625,-10.922494888305664,-12.464996337890625,-14.159996032714844,4,-0.0853125735884811,2.1485247239050627,82.29000091552734,-1.2058896127695542,81.5199966430664,1.1367415473900426,81.91999816894531,-0.0853125735884811
9755,2018-11-19,81.91999816894531,82.98999786376953,81.72000122070312,82.33999633789062,6064500.0,-0.007270946419403512,-2.0975827611232067,-8.400732488936365,70.58043775401953,75.5073446577585,-0.0681982182290426,-2.752432767920567,-7.232464220499665,-12.201681360664466,21.419067684143727,1.2699966430664062,2.893582906096526,2.0544982910156193,-3.0852350168346163,7.194231598865855,-0.5153683629094985,4.624364944940737,-1.089996337890625,46.38285300582107,-33.140461524573844,2.5698666539251147,11,-0.049999237060546875,-3.829998016357422,-10.32249641418457,-11.864997863769531,-13.8699951171875,0,-0.10534664851456843,1.6260871872781673,82.5199966430664,2.1485247239050627,82.29000091552734,-1.2058896127695542,81.5199966430664,-0.10534664851456843
9756,2018-11-20,79.79000091552734,81.7300033569336,78.27999877929688,81.08000183105469,8267100.0,-0.02600094361605365,1.6640921181700086,3.071444141689373,50.11444084604171,73.31521266851611,2.16219579660509,-0.4460449409487808,-4.851439656094527,-9.85826329597569,21.011446341728565,3.6399993896484375,2.8442135840232226,-0.20199890136719034,-5.194142511825362,4.790144709090981,-2.698070706596269,2.2940729038618883,3.3899993896484375,30.816360530818855,-45.07410996069956,2.4960718052290853,11,0.9399986267089844,-1.4500007629394531,-7.582500457763672,-9.345001220703125,-11.459999084472656,1,-0.12758491275057404,-2.0975827611232067,81.91999816894531,1.6260871872781673,82.5199966430664,2.1485247239050627,82.29000091552734,-0.12758491275057404
9757,2018-11-21,79.76000213623047,81.47000122070312,79.68000030517578,80.4000015258789,6396900.0,-0.0003759716625224563,-3.474985218104484,0.4961232057628502,49.189818289708626,71.08131240057156,2.073159229182167,0.023033827442958454,-4.618456685813243,-9.630575001445592,22.14157215597856,1.7900009155273438,2.806161312423228,-0.5099979400634709,-4.698653232112989,3.678657351986047,-2.6043255860882226,1.5843297059612809,3.3219981384277304,30.897767725596694,-40.87314293126836,2.094327646024756,11,0.9699974060058594,-1.4200019836425781,-7.00250244140625,-8.765003204345703,-11.720001220703125,2,-0.1567201562839723,1.6640921181700086,79.79000091552734,-2.0975827611232067,81.91999816894531,1.6260871872781673,82.5199966430664,-0.1567201562839723
9758,2018-11-23,80.80999755859375,81.5,79.01000213623047,79.11000061035156,2716300.0,0.013164435735218305,-1.6210588027433785,-2.6562477648236893,58.305803713812814,69.96914849294478,0.857843565668702,-0.6615740242249473,-5.452305773222122,-10.468860364531722,23.386296348013207,2.4899978637695312,2.755042238151148,0.28649749755859943,-3.3211957406348915,3.8941907357520904,-1.517349121538146,2.090344116655345,2.17596268615722,52.818336027778,-17.506939640040002,1.803846619096749,11,-0.07999801635742188,-2.4699974060058594,-7.477497100830078,-9.294998168945312,-13.479995727539062,4,-0.1924266290329768,-3.474985218104484,79.76000213623047,1.6640921181700086,79.79000091552734,-2.0975827611232067,81.91999816894531,-0.1924266290329768
9759,2018-11-26,81.69999694824219,82.18000030517578,80.9800033569336,81.44000244140625,5565200.0,0.011013481209464437,-1.0339057569958103,0.15293821974490848,59.29106434588783,69.07630022806016,-0.15681667356503226,-1.1813310381072881,-6.104912756261228,-11.165691894319522,24.196500511310692,1.3700027465820312,2.5178564488968362,0.9029972076416044,-2.115450611052111,3.92144502633532,-0.6062267017052534,2.412221116988462,1.1918440671996962,72.61144020643104,4.361779171395398,1.5092239093468578,11,-0.9699974060058594,-3.359996795654297,-8.034996032714844,-10.109996795654297,-12.129997253417969,0,-0.17111378518649822,-1.6210588027433785,80.80999755859375,-3.474985218104484,79.76000213623047,1.6640921181700086,79.79000091552734,-0.17111378518649822
9760,2018-11-27,83.5199966430664,83.52999877929688,81.4000015258789,81.75,6047400.0,0.022276618883807497,1.3798839821156854,6.8078232290627385,63.90475318545387,66.40822150345342,-1.9095542576870912,-2.607326357508157,-7.6669573593996745,-12.794669189167479,24.798186121584422,2.1299972534179688,2.2893603062368584,2.3879970550537166,-0.23301376537229146,5.009007875479725,1.0774916448407197,3.6985024652667136,-5.239997863769531,99.80948311941964,33.904291859482626,1.310505410213002,11,-2.6149978637695312,-5.004997253417969,-9.674995422363281,-11.749996185302734,-13.549995422363295,1,-0.1815133697562641,-1.0339057569958103,81.69999694824219,-1.6210588027433785,80.80999755859375,-3.474985218104484,79.76000213623047,-0.1815133697562641
9761,2018-11-28,84.63999938964844,84.66000366210938,82.80000305175781,83.81999969482422,6784200.0,0.013409995110135187,3.3255413713261714,0.4632775423820136,63.23955564501329,64.32717328858857,-2.90906913386749,-3.443951504038381,-8.524534325247643,-13.722063356130946,24.993224955043186,1.8600006103515625,2.105792362295233,3.2159999847412166,0.3952631987373252,6.036736770745108,1.805631591739271,4.626368377743162,-6.2550006103515585,99.64594217595675,36.30582872894372,1.4103683930019433,11,-3.1699981689453125,-5.55999755859375,-10.744998931884766,-12.819999694824219,-13.269996643066406,2,-0.19600657440363356,1.3798839821156854,83.5199966430664,-1.0339057569958103,81.69999694824219,-1.6210588027433785,80.80999755859375,-0.19600657440363356
9762,2018-11-29,84.8499984741211,85.12999725341797,83.83999633789062,83.83999633789062,6090300.0,0.0024810856094872324,-1.5544518556007947,1.2317103806324956,62.06204478509006,62.055101490576696,-2.9022332624505793,-3.4296984403069786,-8.477151987794372,-13.727814756879965,24.69350166396915,1.2900009155273438,1.9811280495781887,3.171998977661133,0.07683927150183933,6.267158683820426,1.6244191245814932,4.7195788307407724,-6.213999499511715,95.42485289717763,33.69255423799285,1.5475798530796443,11,-3.145000457763672,-5.534999847412109,-10.954998016357422,-13.029998779296875,-12.6199951171875,3,-0.1946964872144923,3.3255413713261714,84.63999938964844,1.3798839821156854,83.5199966430664,-1.0339057569958103,81.69999694824219,-0.1946964872144923
9763,2018-11-30,84.66999816894531,85.30999755859375,83.80000305175781,84.8499984741211,8323400.0,-0.0021213943242518463,1.745448366266932,-0.17821774699168322,61.26482153842443,59.77252667816135,-2.625194142897925,-3.029334752110941,-8.088458305248793,-13.349884771942513,24.399524966485302,1.5099945068359375,1.6455837694164615,2.7534988403320284,-0.49605823087904355,6.0030559115431,1.1287203047264995,4.378277375937557,-5.644359297607423,85.21939384114981,25.294201248382493,1.6247785356055344,11,-2.875,-5.2649993896484375,-10.589998245239258,-12.514999389648438,-12.189994812011719,4,-0.19640956198245685,-1.5544518556007947,84.8499984741211,3.3255413713261714,84.63999938964844,1.3798839821156854,83.5199966430664,-0.19640956198245685
9764,2018-12-03,85.69000244140625,85.83000183105469,84.68000030517578,85.02999877929688,6223900.0,0.012046820532884528,1.4468054022466073,-3.666680795151104,68.37123948790568,59.527060204148704,-3.518223587839998,-3.737704756206597,-8.887160047219254,-14.167531460566181,24.695169149119145,1.160003662109375,1.4844050149770283,3.454003143310544,0.035481798727659,6.872524487893429,1.7447424710190944,5.163263815601994,-6.161614875087892,96.83974311503162,36.02987011324237,1.7092606722914438,12,-3.6350021362304688,-6.025001525878906,-10.96750259399414,-13.385002136230469,-13.980003356933594,0,-0.21426070821862675,1.745448366266932,84.66999816894531,-1.5544518556007947,84.8499984741211,3.3255413713261714,84.63999938964844,-0.21426070821862675
9765,2018-12-04,82.81999969482422,86.30999755859375,82.4000015258789,85.93000030517578,8359400.0,-0.03349285406479596,1.0206723338485317,-4.712095991122208,53.37838418355452,59.88972057498346,-0.5667273626048512,-0.6780011785046725,-5.798851238772471,-11.130403257510011,24.452456631945168,3.9099960327148438,1.1767557816073264,0.4415004730224581,-2.8129718662123224,3.6959728122572386,-1.1857356965949322,2.0687366426398484,-2.6614507020322264,10.741652048523779,-48.61504963817072,1.6272361696173914,12,-0.15999984741210938,-1.9150009155273438,-7.972499847412109,-10.060001373291016,-12.169998168945312,1,-0.15998551133571248,1.4468054022466073,85.69000244140625,1.745448366266932,84.66999816894531,-1.5544518556007947,84.8499984741211,-0.15998551133571248
9766,2018-12-06,82.94000244140625,83.56999969482422,80.7699966430664,82.4000015258789,8093400.0,0.0014489585489521062,2.1111224139465685,-0.1736337008198531,55.444807126696496,60.584719334648774,-0.2155834014956497,-0.6468736994260524,-5.694974931082797,-11.080726463081206,23.93226218867221,2.8000030517578125,0.8653753458898734,0.4445030212402372,-2.707388424602584,3.5963944670830585,-1.1314427016811806,2.020448744161655,3.3699951171875,39.16977328032236,-23.371197947083985,1.575945722921411,12,-0.2800025939941406,-1.4850044250488281,-8.09250259399414,-10.180004119873047,-11.150001525878906,3,-0.15637811476875607,1.0206723338485317,82.81999969482422,1.4468054022466073,85.69000244140625,1.745448366266932,84.66999816894531,-0.15637811476875607
9767,2018-12-07,81.19000244140625,83.20999908447266,80.91999816894531,82.41999816894531,6153000.0,-0.021099589444023792,-1.5875654100466383,-2.2777660040407466,46.07703731275465,59.225967512308976,1.965262389397921,1.1029697398648324,-3.760993569414808,-9.177004924055964,22.784926981514655,2.2900009155273438,0.7071562335409425,-1.2694969177246094,-4.465681831064728,1.9266879956155094,-2.8675893743946688,0.32859553894545,5.1199951171875,7.581330847124311,-52.739435624949735,1.5980924566700574,12,2.349994659423828,0.7899971008300781,-5.9225006103515625,-8.010002136230469,-9.19000244140625,4,-0.1209508486209393,2.1111224139465685,82.94000244140625,1.0206723338485317,82.81999969482422,1.4468054022466073,85.69000244140625,-0.1209508486209393
9768,2018-12-10,81.16000366210938,81.91999816894531,79.69000244140625,81.5999984741211,5626000.0,-0.0003694885872004283,3.1296438890340994,0.3577206019179,45.079620076017925,57.6469181489901,2.2910601750017463,1.0879364908401783,-3.5709709035050707,-9.000361126898213,21.374578468384563,2.2299957275390625,0.908386652752327,-1.2354957580566435,-4.484154739504547,2.0131632233912597,-2.859825248780595,0.38883373266730814,5.039193878173833,22.20547288451255,-35.13481499685646,1.62432949072395,12,1.839996337890625,1.1349945068359375,-5.2375030517578125,-7.325004577636719,-9.170005798339844,0,-0.11002957001275826,-1.5875654100466383,81.19000244140625,2.1111224139465685,82.94000244140625,1.0206723338485317,82.81999969482422,-0.11002957001275826
9769,2018-12-11,81.80999755859375,82.3499984741211,80.75,81.93000030517578,5467500.0,0.00800879580033631,2.3333333333333335,0.2727367307658962,49.603458366703926,56.05788539135122,1.853193929910347,0.41346072415748836,-4.020752201319937,-9.478801907009142,19.795698216552594,1.5999984741210938,1.1638648485041045,-0.5565017700195369,-3.8157054721736756,2.7027019321346017,-2.1861036210966063,1.0731000810575324,4.128832177734381,32.02411904630193,-25.599169875489316,1.629601851077068,12,1.19000244140625,0.4850006103515625,-5.877498626708984,-7.965000152587891,-9.379997253417969,1,-0.11404467033479437,3.1296438890340994,81.16000366210938,-1.5875654100466383,81.19000244140625,2.1111224139465685,82.94000244140625,-0.11404467033479437
9770,2018-12-12,82.44000244140625,83.33000183105469,82.11000061035156,82.44999694824219,4844700.0,0.007700829991606817,-2.641804641417477,0.08328565070888168,60.71140233421181,55.77697946792883,1.1777322754978599,-0.17594664025091333,-4.424911059622204,-9.932646990832609,18.060996539319042,1.5200042724609375,1.277965492050157,0.04200286865234659,-3.206715254176359,3.2907209914810522,-1.5823561927620062,1.6663619300666994,3.2488742031250126,70.87633883187596,9.454758357308549,1.6243590614143553,12,0.55999755859375,-0.1450042724609375,-6.432502746582031,-8.520004272460938,-10.850006103515625,2,-0.13015530129999553,2.3333333333333335,81.80999755859375,3.1296438890340994,81.16000366210938,-1.5875654100466383,81.19000244140625,-0.13015530129999553
9771,2018-12-13,82.31999969482422,83.13999938964844,81.68000030517578,82.70999908447266,4771100.0,-0.0014556373487170093,1.33599853515625,39.02137404580153,60.27285786188476,55.57818092090602,1.0438015439519859,-0.025761058198924047,-4.109005294526966,-9.641141907772607,16.44819716424793,1.4599990844726562,1.3240381482758181,-0.0979999542236385,-3.339244141112971,3.143244232665694,-1.7186220476683047,1.5226221392210277,3.128921981582039,72.25268391245477,6.682120982549108,1.6206220934446671,12,0.6800003051757812,-0.02500152587890625,-6.3125,-8.400001525878906,-10.610000610351562,3,-0.14176382667891396,-2.641804641417477,82.44000244140625,2.3333333333333335,81.80999755859375,3.1296438890340994,81.16000366210938,-0.14176382667891396
9772,2018-12-14,78.73999786376953,80.0999984741211,78.44000244140625,79.2699966430664,9282500.0,-0.04348884650542306,-1.9380730538113564,1.3589733557650925,43.09540399364607,53.55935674926398,4.096773898170227,3.515534857045253,-0.3806552059453594,-5.911428658513216,15.257090784557025,3.8799972534179688,1.0683829746570979,-3.5390018463134822,-7.158736396004329,0.0807327033773646,-5.348869121158913,-1.7291345714680517,6.478567043236723,6.134876478682939,-58.526896195813435,1.8098672748454234,12,3.6350021362304688,3.5550003051757812,-2.6174964904785156,-4.704998016357422,-7.4199981689453125,4,-0.08826514016760056,1.33599853515625,82.31999969482422,-2.641804641417477,82.44000244140625,2.3333333333333335,81.80999755859375,-0.08826514016760056
9773,2018-12-17,76.22000122070312,78.37000274658203,75.80000305175781,77.91999816894531,12321500.0,-0.03200402224326104,-1.0236271559103933,3.2075487994472276,33.51386189427373,49.686314794415985,5.914007396938928,5.857798304879623,2.276295393340064,-3.2738551790413624,14.406088982958536,2.9399948120117188,0.6467001080080053,-5.755498504638666,-10.276929772014014,-1.234067237263318,-8.016214138326333,-3.494782870950999,8.591849938367133,5.577665830438959,-55.67936330971908,2.2607156336876733,12,4.834999084472656,4.834999084472656,0.5574989318847656,-1.5300025939941406,-4.3300018310546875,0,-0.055366060786113946,-1.9380730538113564,78.73999786376953,1.33599853515625,82.31999969482422,-2.641804641417477,82.44000244140625,-0.055366060786113946
9774,2018-12-18,75.4800033569336,77.69000244140625,75.37000274658203,76.95999908447266,9124400.0,-0.009708709681423233,-1.7294163053917477,0.8705872849180063,24.13130995748358,46.4366398804081,5.647282112998823,6.369924469941168,3.174229354982401,-2.4328023353517096,13.230868322096656,2.3199996948242188,0.16283734809429973,-6.143496704101565,-11.504619706190368,-0.7823737020127624,-8.824058205145974,-3.4629352030571567,8.610899953551666,1.3819173744144966,-52.72655490927679,2.6805615010444046,12,3.9899978637695312,5.359996795654297,2.3174972534179688,-0.2700042724609375,-3.9000015258789062,1,-0.046237484604503165,-1.0236271559103933,76.22000122070312,-1.9380730538113564,78.73999786376953,1.33599853515625,82.31999969482422,-0.046237484604503165
9775,2018-12-19,73.29000091552734,75.94000244140625,72.58999633789062,75.8499984741211,11063800.0,-0.029014339480750384,1.4452550273154052,1.7297330735207694,15.833856581233718,42.03542315313446,7.088748934413161,8.306097071102798,5.447106003833639,-0.17101758050029048,12.247559570354527,3.350006103515625,-0.41026730608308526,-7.901999282836911,-14.42577351345281,-1.378225052221012,-11.163886398144868,-4.6401121675289545,9.928812338567596,6.635112560655478,-39.99004776521405,3.261887115307953,12,4.6699981689453125,6.159996032714844,4.782499313354492,1.9199981689453125,-1.7900009155273438,2,-0.011734214757928352,-1.7294163053917477,75.4800033569336,-1.0236271559103933,76.22000122070312,-1.9380730538113564,78.73999786376953,-0.011734214757928352
9776,2018-12-20,69.61000061035156,72.31999969482422,68.45999908447266,71.87999725341797,12686500.0,-0.05021149214361831,1.4507928511396857,0.8867182843382686,12.051816026812304,38.25484301025198,9.69899188529756,11.788748594925863,9.187947779364805,3.5517917785406325,14.315135997833833,4.8300018310546875,-1.3278784817519949,-11.0729995727539,-19.39739284179926,-2.7486063037085415,-15.235196207276573,-6.910802938231228,12.33335461379886,9.879738712886992,-29.30966659724224,4.1621966345226795,12,6.284999847412109,7.774997711181641,8.725000381469727,5.599998474121094,2.0,3,0.02844412742677993,1.4452550273154052,73.29000091552734,-1.7294163053917477,75.4800033569336,-1.0236271559103933,76.22000122070312,0.02844412742677993
9777,2018-12-21,67.26000213623047,71.30000305175781,66.79000091552734,69.63999938964844,22563900.0,-0.03375949509432452,-1.716869006501072,1.0484584903187208,10.876426824873391,34.45448820456925,11.024571669322825,13.865135456585492,11.613032356948167,5.955958209663265,16.587802787805728,4.510002136230469,-1.9903749780064572,-12.797998046874994,-23.06461422529344,-2.531381868456549,-17.931306136084217,-7.664689957665772,12.795683228365064,4.058731834071896,-28.097498420874967,5.1333080892092235,12,7.799999237060547,9.289997100830078,11.289999008178711,7.9499969482421875,5.0,4,0.06616111815204873,1.4507928511396857,69.61000061035156,1.4452550273154052,73.29000091552734,-1.7294163053917477,75.4800033569336,0.06616111815204873
9778,2018-12-24,65.26000213623047,67.19999694824219,65.12000274658203,66.97000122070311,5608200.0,-0.02973535439307806,-1.0904486778896842,0.7184878394363158,6.0266953231457165,29.612625644173896,11.769676732119564,15.431624752040591,13.71188173932137,8.017887428396278,18.915213788404163,2.1399993896484375,-2.828965909120484,-14.020498275756836,-26.22050962257528,-1.8204869289383936,-20.12050394916605,-7.920492602347622,12.673173716514157,1.1137580990243237,-21.91610149052266,6.1000056734092185,12,8.96500015258789,10.454998016357422,13.379999160766602,10.039997100830078,6.6199951171875,0,0.09285929145303262,-1.716869006501072,67.26000213623047,1.4507928511396857,69.61000061035156,1.4452550273154052,73.29000091552734,0.09285929145303262
9779,2018-12-26,67.72000122070311,67.79000091552734,64.51000213623047,65.40000152587889,6584700.0,0.03769535709388094,1.6666666666666359,-1.3567256941191281,16.91498975447854,24.74635757975909,7.935307681090862,12.512079569578006,11.297536955975218,5.626128780055481,21.53801805805145,3.279998779296875,-3.4052028848507234,-10.861499404907235,-24.040513657098955,2.3175148472844853,-17.451006531003102,-4.271992278811368,7.906803472932253,28.083980741619722,3.3551746629983548,6.589507126095862,12,6.104999542236342,7.689998626708999,11.049999237060561,7.599998474121108,3.7399978637695455,2,0.061577053954194216,-1.0904486778896842,65.26000213623047,-1.716869006501072,67.26000213623047,1.4507928511396857,69.61000061035156,0.061577053954194216
9780,2018-12-27,68.36000061035156,68.38999938964844,65.73999786376953,67.16000366210939,6873300.0,0.00945067008434708,3.206369966696942,0.5172401319359201,18.766058014788086,20.134490930081682,5.685962457480642,11.255155592498326,10.672239705973112,5.054952100569551,23.38591957030769,2.6500015258789062,-4.022207938088599,-9.46350021362305,-23.179488001943184,4.252487574697085,-16.32149410778311,-2.6055063194629895,5.043443571802825,49.295770520244766,25.30335522904852,6.857993894160065,12,3.9449996948242188,7.049999237060547,10.732500076293945,7.020000457763672,2.9499969482421875,3,0.047103586775210315,1.6666666666666359,67.72000122070311,-1.0904486778896842,65.26000213623047,-1.716869006501072,67.26000213623047,0.047103586775210315
9781,2018-12-28,68.05000305175781,69.08000183105469,67.58999633789061,68.55999755859375,5181800.0,-0.004534779927237276,-1.0839122037623694,-0.42499650318528537,19.999993032514467,17.568334156622612,4.200630681731056,10.812930419179125,10.943349253560143,5.4294750693754565,24.613802052857466,1.4900054931640767,-4.859117846363986,-8.94399795532226,-22.928235185918126,5.040239275273613,-15.9361165706202,-1.9518793400243197,3.5747527212117944,52.1354998264004,24.990383881570445,6.992118615297936,12,3.3899993896484375,7.359996795654297,11.929996490478516,7.329998016357422,3.4199981689453125,4,0.05069796904517654,3.206369966696942,68.36000061035156,1.6666666666666359,67.72000122070311,-1.0904486778896842,65.26000213623047,0.05069796904517654
9782,2018-12-31,68.33000183105469,68.72000122070311,67.73999786376953,68.54000091552734,4870900.0,0.004114603478914125,2.438610110961024,0.4117673458396912,21.038362604038795,16.182167568818734,2.5576476820117335,9.73073739714684,10.604347594647408,5.2221927213041965,25.680728661396767,0.9800033569335795,-6.014554582067788,-7.83799934387207,-21.819998319571482,6.143999631827349,-14.828998831721776,-0.8469998560223644,1.8718032145670946,83.58862034828105,53.5128609831189,6.990999487849709,12,2.770000457763672,7.079998016357422,11.204998016357422,7.479999542236328,2.8699951171875,0,0.048002322426489163,-1.0839122037623694,68.05000305175781,3.206369966696942,68.36000061035156,1.6666666666666359,67.72000122070311,0.048002322426489163
9783,2019-01-02,68.04000091552734,68.45999908447266,66.69000244140625,67.19999694824219,5528100.0,-0.004244122753638613,1.1071384780268936,-4.000036330608538,18.402946157624882,15.545682702167767,1.7492426206215441,9.181732809180573,10.843654500652633,5.5929036445745055,26.78545997657355,1.7699966430664062,-7.286741822143398,-7.2965003967285185,-21.126749455194812,6.533748661737775,-14.211624925961672,-0.3813758674953647,1.0400009155273438,77.24286684952729,45.454956547351,6.9151245292331485,1,2.1850013732910156,7.369998931884766,11.494998931884766,7.770000457763672,2.0800018310546875,2,0.06202235690652502,2.438610110961024,68.33000183105469,-1.0839122037623694,68.05000305175781,3.206369966696942,68.36000061035156,0.06202235690652502
9784,2019-01-03,67.33000183105469,68.08999633789061,66.72000122070311,67.80000305175781,5853200.0,-0.010435024616682886,1.609544846829112,-0.5595226201396899,15.45495202585414,15.50358219601448,1.3204460153925055,8.902138553427164,11.46884103252441,6.385412993408352,27.69796648915388,1.3699951171875,-8.134466105850834,-7.088499450683599,-20.454714244013374,6.277715342646168,-13.77160684734848,-0.40539205401871925,1.3899993896484233,47.60485265463782,19.903735075861736,6.683107396664885,1,1.0849990844726562,8.079998016357422,12.204998016357422,8.59000015258789,3.1399993896484375,3,0.06757753302577041,1.1071384780268936,68.04000091552734,2.438610110961024,68.33000183105469,-1.0839122037623694,68.05000305175781,0.06757753302577041
9785,2019-01-04,69.56999969482422,70.13999938964844,68.0,68.43000030517578,6868600.0,0.033268941079047654,-1.1399993896484375,-2.425524316602818,23.426416860873374,16.76742673313238,-1.679325892320989,5.922222753718316,9.158639461217945,4.236679050083211,29.82609535501878,2.80999755859375,-8.608238953827225,-4.18600158691406,-17.10485139790525,8.732848224077124,-10.645426492409655,2.2734233185815356,-5.05999755859375,83.47825510064175,58.87571942249823,6.459424905495593,1,-1.6649971008300781,5.840000152587891,9.96500015258789,6.865001678466797,1.9899978637695312,4,0.027166873622813226,1.609544846829112,67.33000183105469,1.1071384780268936,68.04000091552734,2.438610110961024,68.33000183105469,0.027166873622813226
9786,2019-01-07,69.97000122070311,70.54000091552734,68.81999969482422,69.15000152587889,6192500.0,0.005749626672898467,-1.3243207019027494,0.7192983630255251,28.928397676058125,18.773201272152903,-2.2606193246934225,4.743944716822156,8.704207601663555,3.931353547130584,32.109088996599546,1.720001220703125,-8.91755673879581,-3.137500000000017,-15.400719330588942,9.1257193305889,-9.26910966529448,2.994109665294445,-5.347399139404288,85.19480725367413,55.84973183585817,6.13160966529446,1,-2.4449996948242045,5.439998626708999,9.739997863769545,6.639999389648452,2.4599990844726705,0,0.019151012069643203,-1.1399993896484375,69.56999969482422,1.609544846829112,67.33000183105469,1.1071384780268936,68.04000091552734,0.019151012069643203
9787,2019-01-08,71.37000274658203,71.66999816894531,70.13999938964844,70.5199966430664,6548100.0,0.020008596562160363,1.1103475854230902,1.0365931949497111,37.68410423561313,22.29069115131595,-3.370780218074202,2.709447097108992,7.363569852400246,2.600321765349321,34.30294802977703,1.6999969482422017,-8.863973049130479,-1.2464984893798885,-12.919287899643322,10.426290920883538,-7.082893194511598,4.589896215751821,-6.510704711914073,93.97599036673213,59.078853057480615,5.836394705131714,1,-3.2800025939941406,4.039997100830078,8.904998779296875,5.805000305175781,0.7399978637695312,1,0.0014011275083758434,-1.3243207019027494,69.97000122070311,-1.1399993896484375,69.56999969482422,1.609544846829112,67.33000183105469,0.0014011275083758434
9788,2019-01-09,72.2300033569336,72.6500015258789,71.52999877929688,71.81999969482422,6318000.0,0.01204988899055004,-1.262619256793206,0.48235378594765377,41.79707117482677,25.055366864687976,-3.5068997032082763,1.2080692028920907,6.5245038253627,1.8138742596164974,35.81314145814631,1.279998779296875,-8.274112207329381,0.06000213623046591,-10.898073583818785,11.018077856279717,-5.419035723794153,5.5390399962550845,-6.96206331420899,92.91740055091175,51.55918340084554,5.479037860024625,1,-3.035003662109375,3.1799964904785156,8.27999496459961,5.179996490478516,1.1999969482421875,2,-0.01426009083235813,1.1103475854230902,71.37000274658203,-1.3243207019027494,69.97000122070311,-1.1399993896484375,69.56999969482422,-0.01426009083235813
9789,2019-01-10,72.4800033569336,72.75,71.25,72.02999877929688,5130500.0,0.003461165559754953,2.0303095691309405,1.09756233717901,47.733637996871394,28.27398686269723,-3.364499528259387,0.23531530334327044,6.282978297850249,1.6254170750671335,37.700136745632456,1.5,-7.328879625601417,0.7765018463134794,-9.204442037960234,10.7574457305872,-4.2139700958233846,5.766973788450343,-6.621498395556642,94.3158601459704,46.55921705771454,4.99047194213686,1,-2.7600021362304688,2.9299964904785156,8.1199951171875,5.019996643066406,1.9499969482421875,3,-0.03256071331467181,-1.262619256793206,72.2300033569336,1.1103475854230902,71.37000274658203,-1.3243207019027494,69.97000122070311,-0.03256071331467181
9790,2019-01-11,71.70999908447266,72.62000274658203,71.12999725341797,72.5999984741211,5684700.0,-0.010623678763768685,2.2042855502141134,-1.9777563026634792,57.018711907211056,32.38717784877463,-2.312509750390575,0.16889743294620985,7.033663995753187,2.447203653453215,40.27993383439529,1.4900054931640625,-5.995622615284503,0.5429977416992244,-8.067428438590625,9.15342392198908,-3.7622153484457073,4.848210831844156,-5.162344619233394,73.53687443337675,20.122021356914892,4.305213090144927,1,-1.9899978637695312,3.700000762939453,9.150001525878906,6.0500030517578125,0.09000396728515625,4,-0.017291840462985375,2.0303095691309405,72.4800033569336,-1.262619256793206,72.2300033569336,1.1103475854230902,71.37000274658203,-0.017291840462985375
9791,2019-01-14,70.6500015258789,71.5,70.34999847412111,71.4000015258789,5997700.0,-0.014781726009298946,1.4210636213237948,0.842697207125345,62.39941420529827,36.98285024891457,-0.9442110205544907,0.3265215047700991,7.9977962163921745,3.553345388077048,42.855522359282276,1.3600006103515483,-5.13538237269654,0.06650009155274006,-6.758081005847373,6.891081188952853,-3.3457904571473165,3.4787906402527966,-3.4821125071635777,19.540307163444393,-38.460539890495056,3.412290548700056,1,-0.9300003051757812,3.3899993896484375,11.132497787475586,7.349998474121094,-0.18000030517578125,0,0.012880339887629155,2.2042855502141134,71.70999908447266,2.0303095691309405,72.4800033569336,-1.262619256793206,72.2300033569336,0.012880339887629155
9792,2019-01-15,71.79000091552734,71.9800033569336,70.80000305175781,70.97000122070312,4260000.0,0.016135872116447958,-1.0344902428918135,-1.0933329264322917,75.48790017105094,43.32562291707302,-1.722985634349655,-1.4343929997133387,6.741931268835884,2.4624361873071337,44.017022260327785,1.3300018310546875,-4.279822065950171,1.553999328613287,-4.135194363249823,7.243193020476397,-1.2905975173182753,4.398596174544849,-4.063900798683548,60.0000635782471,-4.981950725770851,2.8445968459315583,1,-2.0550003051757812,2.1300010681152344,10.267498016357422,6.209999084472656,-1.3600006103515625,1,0.008914882037701855,1.4210636213237948,70.6500015258789,2.2042855502141134,71.70999908447266,2.0303095691309405,72.4800033569336,0.008914882037701855
9793,2019-01-16,72.0,72.58999633789062,71.83999633789062,72.01000213623047,3785200.0,0.002925185705454414,-3.5453242399722575,-0.012197731649903702,70.26515042048382,49.41564496092076,-1.4663927511385992,-2.083580332825264,6.411926850201809,2.3129867699039295,44.241302292333934,0.7999954223632812,-3.4356310189352257,1.9749984741210938,-3.054512569830237,7.004509518072425,-0.5397570478545788,4.489753996096766,-3.771509894840591,68.7500198682021,-0.8621964087615339,2.514755521975668,1,-1.625,1.9200019836425781,10.759998321533203,6.0,-0.69000244140625,2,0.0015277862548828125,-1.0344902428918135,71.79000091552734,1.4210636213237948,70.6500015258789,2.2042855502141134,71.70999908447266,0.0015277862548828125
9794,2019-01-17,71.98999786376953,72.2699966430664,71.29000091552734,71.33999633789062,3625500.0,-0.0001389185587564734,-1.6133485244600876,-64.98627002288329,68.27793122788685,54.399146557255584,-0.8111568814303354,-2.475359625680568,6.318675880015803,2.3898433067343063,44.42082249981753,0.9799957275390625,-2.580610149471383,2.1394966125488253,-2.300775310960063,6.579768536057713,-0.08063934920562588,4.359632574303276,-3.309356769126069,72.2465331693183,0.061761886880418615,2.2201359617544476,1,-1.2049980163574219,1.9300041198730469,10.657501220703125,6.010002136230469,-0.5099945068359375,3,0.02000281267032733,-3.5453242399722575,72.0,-1.0344902428918135,71.79000091552734,1.4210636213237948,70.6500015258789,0.02000281267032733
9795,2019-01-18,72.43000030517578,72.87999725341797,71.95999908447266,72.41999816894531,5539900.0,0.006111994088941142,1.0219828128274995,0.015387865769921476,71.76935882025049,59.159253351054744,-0.897149238953503,-3.1443047770716817,5.756804995517712,2.021050273276458,43.75535440864831,0.9199981689453125,-1.5785188699886845,2.6224990844726506,-1.692413794099707,6.937411963045008,0.46504264518647176,4.779955523758829,-3.3424233199966693,82.21355077620825,7.183166550298779,2.15745643928618,1,-0.9200019836425781,1.4900016784667969,10.217498779296875,5.569999694824219,-1.05999755859375,4,0.02761286747995606,-1.6133485244600876,71.98999786376953,-3.5453242399722575,72.0,-1.0344902428918135,71.79000091552734,0.02761286747995606
9796,2019-01-22,71.58999633789062,72.31999969482422,71.0999984741211,72.12000274658203,5578200.0,-0.011597459115641251,1.6236576782037293,-52.98932112890923,65.34835838866195,62.23305936806017,0.21994695148643473,-2.26445881120506,6.44235713517584,2.9244295005861147,42.35095121472901,1.3300018310546875,-0.39234318622203546,1.683495330810544,-2.702607378971223,6.069598040592311,-0.5095560240803394,3.8765466857014275,-2.047328920522844,37.98055232568802,-34.48150165869221,2.1930513548908808,1,0.02500152587890625,2.235004425048828,11.057502746582031,6.410003662109375,-0.399993896484375,1,0.0029334645147347516,1.0219828128274995,72.43000030517578,-1.6133485244600876,71.98999786376953,-3.5453242399722575,72.0,0.0029334645147347516
9797,2019-01-23,71.70999908447266,72.4000015258789,71.01000213623047,72.0999984741211,4187700.0,0.0016762502126084211,1.8080639940814722,0.7358390073270091,67.5597793391857,65.09558249743338,0.17125371002235568,-2.1439044787198895,6.123880697375597,2.8716980245715718,40.615106771684246,1.3899993896484375,0.5456813239454448,1.580998229980466,-2.6897969889175357,5.8517934488784675,-0.5543993794685349,3.7163958394294667,-1.7668520867788544,37.433089627260266,-33.002194511555494,2.135397609449002,1,-0.095001220703125,0.595001220703125,10.9375,6.290000915527344,-5.099998474121094,2,-0.017291840462985375,1.6236576782037293,71.58999633789062,1.0219828128274995,72.43000030517578,-1.6133485244600876,71.98999786376953,-0.017291840462985375
9798,2019-01-24,71.31999969482422,71.80000305175781,70.86000061035156,71.7300033569336,4153200.0,-0.005438563584264311,2.4181717297822165,1.0512930865839822,69.69394341300881,67.53561643255976,0.4677869729801216,-1.3456178092702373,6.28969641242935,3.337283362831073,38.561734571032844,0.94000244140625,1.243159153742269,0.8879989624023494,-2.7397794576025234,4.515777382407222,-0.9258902476000799,2.7018881724047787,-1.0244306664435214,22.772269748645023,-48.462704463654,1.813889210002436,1,0.2949981689453125,0.12000274658203125,11.014999389648438,6.680000305175781,-6.5800018310546875,3,-0.012478959526874833,1.8080639940814722,71.70999908447266,1.6236576782037293,71.58999633789062,1.0219828128274995,72.43000030517578,-0.012478959526874833
9799,2019-01-25,71.88999938964844,72.41999816894531,71.58000183105469,71.91000366210938,5221800.0,0.007992143820292119,-1.6249910592947572,0.04879047264607369,63.711558873845554,68.27926609551915,-0.2175878022630542,-1.672967598877193,5.499126301974215,2.8606832581622257,36.17293628000583,1.0999984741210938,1.6359166442059063,1.2494987487793026,-2.1967825958026594,4.695780093361265,-0.47364192351167844,2.9726394210702836,-1.2842989742632653,50.99012331690367,-17.923839194062843,1.7231406722909817,1,-0.27500152587890625,-0.7899971008300781,9.165000915527344,6.1100006103515625,-8.489997863769538,4,-0.008067907024328136,2.4181717297822165,71.31999969482422,1.8080639940814722,71.70999908447266,1.6236576782037293,71.58999633789062,-0.008067907024328136
9800,2019-01-28,71.58000183105469,71.66999816894531,70.47000122070312,71.37000274658203,4088300.0,-0.004312109628956118,5.153960521939863,-10.49771167048055,59.617673921722755,67.97018384178854,0.0804953707661582,-1.1693183435951369,5.599101615333595,3.2510910519985288,34.15605618945106,1.4199981689453125,1.8702390348407079,0.7785011291503849,-2.5167465959888915,4.073748854289661,-0.8691227334192604,2.4261249917200303,1.2999954223632812,56.9231973081889,-9.5210941032283,1.6476238625696393,1,0.09499740600585938,-1.3549995422363281,8.57499885559082,6.4199981689453125,-10.480003356933594,0,-0.0013970169260000276,-1.6249910592947572,71.88999938964844,2.4181717297822165,71.31999969482422,1.8080639940814722,71.70999908447266,-0.0013970169260000276
9801,2019-01-29,71.5,71.80000305175781,70.87999725341797,71.55000305175781,3367100.0,-0.0011176561750236846,2.3454570675544457,-0.23811080835603995,50.92196493946815,65.24063548272379,0.32827040819115894,-0.8617831517126149,5.460275178158184,3.426863289102414,32.390685423992075,0.9200057983398438,1.934315069874586,0.5259994506835994,-2.5141065537426357,3.5661054551098346,-0.9940535515295181,2.046052452896717,1.3317973327636707,52.820532884698146,-9.722261929847143,1.5200530022131145,1,0.17499923706054688,-2.8050003051757812,7.204998016357422,6.5,-11.709999084472656,1,-0.0018181434044470812,5.153960521939863,71.58000183105469,-1.6249910592947572,71.88999938964844,2.4181717297822165,71.31999969482422,-0.0018181434044470812
9802,2019-01-30,71.61000061035156,72.02999877929688,71.18000030517578,71.41000366210938,4122100.0,0.001538470074847087,-1.575738660008323,-3.9996948428440646,45.079351623665616,62.44221339418843,0.2123863035647986,-0.7520111775400267,5.141107969060471,3.404345458817147,30.475286268681025,0.8499984741210938,1.875721663937739,0.4720001220703125,-2.310520837024683,3.254521081165308,-0.9192603574771852,1.8632606016178102,1.1745608001708945,58.46159865409445,-0.22913944328549007,1.3912604795474965,1,0.06499862670898438,-2.9150009155273438,5.029998779296875,5.774997711181641,-11.709999084472663,2,-0.005865077019488241,2.3454570675544457,71.5,5.153960521939863,71.58000183105469,-1.6249910592947572,71.88999938964844,-0.005865077019488241
9803,2019-01-31,72.26000213623047,72.58999633789062,71.5,71.5,8390800.0,0.009076965791632086,-1.8684033529086985,3.800068665598535,48.35820283676314,60.228910239619125,-0.443493430967294,-1.1274559549394212,4.260357019819878,2.849847669242763,28.13023039548449,1.089996337890625,1.8346071364134815,0.9110015869140682,-1.4972025724302682,3.3192057462584046,-0.2931004927581,2.1151036665862364,0.47826807049560216,84.43419991938734,29.000212126335683,1.2041020796721686,1,-0.5850028991699219,-3.56500244140625,3.5449981689453125,4.289997100830078,-11.580001831054688,3,-0.07818988871917087,-1.575738660008323,71.61000061035156,2.3454570675544457,71.5,5.153960521939863,71.58000183105469,-0.07818988871917087
9804,2019-02-01,71.87999725341797,72.55000305175781,71.52999877929688,72.37999725341797,4642500.0,-0.005258855128402629,1.4285480736044758,-0.6578928876173267,51.347050900411816,57.9597649151926,-0.09022073380766926,-0.41012654236750734,4.393024651970052,3.3215613490289826,25.658444788953204,1.0200042724609375,1.5018078400359087,0.30349693298339275,-1.193296723108034,1.8002905890748195,-0.44489989506232064,1.0518937610291061,0.812907573587637,66.50940001151609,12.813198640363382,0.7483968280457124,2,-0.34999847412109375,-3.18499755859375,3.0900039672851562,3.835002899169922,-10.879997253417969,4,-0.09933221567157091,-1.8684033529086985,72.26000213623047,-1.575738660008323,71.61000061035156,2.3454570675544457,71.5,-0.09933221567157091
9805,2019-02-04,71.45999908447266,71.87999725341797,70.9000015258789,71.83000183105469,5444300.0,-0.005843046535805807,3.170251448793078,0.7400054931640625,57.142818698027405,57.04803828289988,0.1985974968968378,0.16730333627808136,4.5750482999939095,3.822017121438563,24.36976428598383,0.9799957275390625,1.2702062016120692,-0.2110012054443331,-1.3763591874993466,0.9543567766106804,-0.7936801964718398,0.37167778558317366,1.1884476704069016,33.91825389389336,-23.102956750957524,0.5826789910275084,2,0.06999969482421875,-2.1500015258789062,3.157501220703125,3.950000762939453,-9.559997558593757,0,-0.11279033951660222,1.4285480736044758,71.87999725341797,-1.8684033529086985,72.26000213623047,-1.575738660008323,71.61000061035156,-0.11279033951660222
9806,2019-02-05,71.30999755859375,71.7300033569336,70.83000183105469,71.37999725341797,7128600.0,-0.002099097786183668,1.3376301683394929,0.18918696001814544,44.87177606171312,54.52714902984737,0.3405129070830242,0.44569216137877277,4.549092438407712,4.053378932468462,23.24396788860007,0.9000015258789062,1.0648602725141956,-0.4280025482177763,-1.2983233546951993,0.44231825825964677,-0.8631629514564878,0.007157855020935244,1.2948802856022752,27.272569640116867,-28.158515889262798,0.43516040323871324,2,0.220001220703125,-1.5249977111816406,2.5475025177001953,4.100002288818359,-9.489997863769531,1,-0.14317766700361112,3.170251448793078,71.45999908447266,1.4285480736044758,71.87999725341797,-1.8684033529086985,72.26000213623047,-0.14317766700361112
9807,2019-02-06,71.47000122070312,71.70999908447266,70.87999725341797,71.0,4336400.0,0.0022437760144067287,-1.3380112183275665,-6.71433242506812,44.27649596451276,51.7029882022367,0.15967715867309096,0.3094288306754436,4.212329883488053,3.9503058405244786,22.666212910524596,0.8300018310546875,0.7698654215532628,-0.2729988098144531,-1.1355322038857736,0.5895345842568673,-0.7042655068501062,0.1582678872212,1.0921790910230413,36.363715179941565,-16.664556846751097,0.4312666970356588,2,0.05999755859375,-1.6850013732910156,1.9549999237060547,3.9399986267089844,-8.840000152587898,2,-0.16342521485493366,1.3376301683394929,71.30999755859375,3.170251448793078,71.45999908447266,1.4285480736044758,71.87999725341797,-0.16342521485493366
9808,2019-02-07,71.19999694824219,71.37000274658203,70.37999725341797,71.1500015258789,4631200.0,-0.003777868586109956,4.076859875975664,0.10637296279462373,41.92231782758271,49.281961419318606,0.4591538421429959,0.5252404412156437,4.264943734859926,4.274651779542879,22.649248574517067,1.0900039672851562,0.5878601409457076,-0.4915027618408203,-1.354601556306875,0.37159603262523433,-0.9230521590738476,-0.05995336460779299,1.3203397816635203,37.78790339876313,-12.280245245208675,0.4315493972330248,2,0.2849998474121094,-1.4149971008300781,2.055004119873047,4.210002899169922,-8.1199951171875,3,-0.158707807678386,-1.3380112183275665,71.47000122070312,1.3376301683394929,71.30999755859375,3.170251448793078,71.45999908447266,-0.158707807678386
9809,2019-02-08,70.12000274658203,70.9000015258789,69.52999877929689,70.80000305175781,4139400.0,-0.015168458538632246,2.1136523239381346,-13.60125133526629,29.113999144627016,45.89266422186353,1.4099405521600374,1.4960681476220543,5.081824038791382,5.406452724332425,22.688662233113853,1.6699981689452983,0.3342402060146554,-1.4534969329833984,-2.4904811559709117,-0.4165127099958852,-1.971989044477155,-0.9350048214896418,2.3147204042641647,25.106568101317972,-20.03223580471965,0.5184921114937564,2,0.9399948120117188,-0.3200035095214844,2.697498321533203,5.289997100830078,-6.350002288818359,4,-0.13462638436457275,4.076859875975664,71.19999694824219,-1.3380112183275665,71.47000122070312,1.3376301683394929,71.30999755859375,-0.13462638436457275
9810,2019-02-11,70.47000122070312,70.54000091552734,70.02999877929689,70.25,3482300.0,0.004991421283681463,1.8333403975754732,-0.3235310617195301,38.88895616738621,44.55566324718776,0.9900438345533189,1.1050663224746557,4.408680834632506,5.108107783635688,22.691326818092683,0.5100021362304545,0.08575785754513277,-1.0414985656738338,-2.1867445148969864,0.10374738354931878,-1.61412154028541,-0.4688755910622575,1.7904384678501089,42.72729479572301,-3.1799587794052115,0.5726229746115757,2,0.589996337890625,-0.030002593994140625,1.4424991607666016,4.939998626708984,-7.680000305175781,0,-0.13438344056564266,2.1136523239381346,70.12000274658203,4.076859875975664,71.19999694824219,-1.3380112183275665,71.47000122070312,-0.13438344056564266
9811,2019-02-12,71.55999755859375,71.9800033569336,70.69999694824219,71.16000366210938,3980000.0,0.015467522619687424,1.064517319879407,1.8181439866833125,48.752067615961046,44.96374280188725,-0.10118782143014471,0.0914276748299585,2.965436514892815,4.0697617727495725,22.02617009548448,1.5100021362304688,-0.0861188029411295,0.002997970581049003,-1.0680381723147718,1.0740341134768698,-0.5325201008668614,0.5385160420289594,0.5366156754041072,82.85693822070385,34.39568664559135,0.5355180714479107,2,-0.5,-0.7099990844726562,0.097503662109375,3.8500022888183594,-7.959999084472656,1,-0.134991564593126,1.8333403975754732,70.47000122070312,2.1136523239381346,70.12000274658203,4.076859875975664,71.19999694824219,-0.134991564593126
9812,2019-02-13,72.43000030517578,72.70999908447266,71.75,71.8499984741211,3856900.0,0.012157668757180495,-1.4615399663523612,1.4500267032883192,58.551615337773825,46.09634419088843,-0.9416677579680766,-0.7675207086233513,1.7382421523170848,3.250605857169205,21.412489092177108,1.1500015258789062,-0.17567147800779992,0.8410007476806669,-0.29558445784135756,1.9775859532026914,0.27270814491964757,1.4092933504416862,-2.900001525878892,91.1950077853405,37.85321819827878,0.5682926027610151,2,-1.3100013732910156,-1.2250022888183594,-0.9624996185302734,2.979999542236328,-10.020000457763672,2,-0.1464862704079456,1.064517319879407,71.55999755859375,1.8333403975754732,70.47000122070312,2.1136523239381346,70.12000274658203,-0.1464862704079456
9813,2019-02-14,72.11000061035156,72.44999694824219,71.29000091552734,71.68000030517578,3855100.0,-0.00441805458340383,1.0900961584724618,0.7413774959880035,51.76282874225141,46.14254172887061,-0.7210047691335717,-0.46257390856214897,1.6957701250234436,3.59440068826288,21.204153278183956,1.1599960327148438,-0.17569077268390743,0.5155010223388672,-0.6304840874504407,1.661486132128175,-0.05749153255578676,1.0884935772335211,-2.51640182495116,81.13212526600904,26.3571637885996,0.572992554894654,2,-0.9900016784667969,-0.9050025939941406,-0.3600006103515625,3.299999237060547,-10.420001983642585,3,-0.1314658086533903,-1.4615399663523612,72.43000030517578,1.064517319879407,71.55999755859375,1.8333403975754732,70.47000122070312,-0.1314658086533903
9814,2019-02-15,73.43000030517578,73.83000183105469,72.66000366210938,72.91000366210938,4670400.0,0.018305362413694626,-1.2941216069652113,1.2092936605099271,62.758596740094696,46.76651706687809,-2.0093154760512277,-1.759364342469027,-0.011718979092250947,2.3043570403565212,20.45505835046506,1.720001220703125,-0.10153896438770005,1.7635005950927791,0.36071745648307285,3.1662837337024854,1.0621090257879189,2.4648921643976394,-3.7740735137939367,89.47365250946643,33.525836091748886,0.7013915693048552,2,-1.75,-1.75,-1.1275005340576172,1.9799995422363281,-11.510002136230469,4,-0.14095054379826233,1.0900961584724618,72.11000061035156,-1.4615399663523612,72.43000030517578,1.064517319879407,71.55999755859375,-0.14095054379826233
9815,2019-02-19,74.43000030517578,74.94000244140625,73.4000015258789,73.48999786376953,6374600.0,0.013618412036551675,-1.7500136239782016,1.8077086726235017,67.93144568986207,49.32870258111686,-2.8426511953987443,-2.7424538886573373,-1.3030545711290813,1.3532059259008662,20.214905792479954,1.5400009155273438,-0.0715992299455479,2.6635005950927706,0.8166794333340874,4.510321756851454,1.7400900142134361,3.586911175972105,-4.607110512207029,87.97166331381602,30.321735494987124,0.9234105808793389,2,-2.1949996948242188,-2.1949996948242188,-1.864999771118164,0.9799995422363281,-12.200000762939453,1,-0.14322181652162136,-1.2941216069652113,73.43000030517578,1.0900961584724618,72.11000061035156,-1.4615399663523612,72.43000030517578,-0.14322181652162136
9816,2019-02-20,71.80000305175781,73.26000213623047,71.54000091552734,72.9800033569336,7882400.0,-0.03533517724888524,-1.0235253990835775,-1.255316213232907,50.88869222644095,50.063391054664436,-0.15180048923468803,-0.10110023137150392,0.9951709445145411,4.017094977073995,19.586444583019773,2.8899993896484375,-0.10024532468175096,0.023003005981450997,-1.82197988135799,1.867985893320892,-0.8994884376882766,0.9454944496511786,-1.6700864998828138,13.972655425333341,-41.77457965216046,0.9224914436697232,2,0.43499755859375,0.43499755859375,0.7649974822998047,3.609996795654297,-9.29000473022461,2,-0.12548748959990308,-1.7500136239782016,74.43000030517578,-1.2941216069652113,73.43000030517578,1.0900961584724618,72.11000061035156,-0.12548748959990308
9817,2019-02-21,70.47000122070312,71.69999694824219,70.26000213623047,71.62000274658203,4482200.0,-0.018523701595053454,1.1984822629773504,0.97457731225552,42.12840596689635,50.08628973681039,1.141471887481984,1.1923745888740314,2.0275222477145007,5.361623424802104,19.111849455243657,1.5400009155273438,-0.17257100939546888,-1.2449989318847656,-3.1805769564743542,0.690579092704823,-2.212787944179567,-0.2772099195899642,4.470001220703125,4.487159632028457,-45.663764672889705,0.9677890122947977,2,1.7649993896484375,1.7649993896484375,1.4099998474121094,4.939998626708984,-7.200000762939453,3,-0.09748833017706426,-1.0235253990835775,71.80000305175781,-1.7500136239782016,74.43000030517578,-1.2941216069652113,73.43000030517578,-0.09748833017706426
9818,2019-02-22,70.43000030517578,70.5999984741211,69.81999969482422,70.43000030517578,4928700.0,-0.0005676304077542049,3.58827753343506,-0.0,43.42703033220725,51.67662653543043,1.1854222289752272,1.2250913390864469,1.7642380104409767,5.402493778661949,18.624176549620852,0.779998779296875,-0.15721195431436286,-1.2404998779296932,-3.2536822329711583,0.772682477111772,-2.2470910554504258,-0.2339087004089606,4.416402130126954,11.91406802972482,-34.67357207761006,1.006591177520731,2,1.9500007629394531,1.8050003051757812,1.397500991821289,4.979999542236328,-6.939998626708984,4,-0.11387193558160891,1.1984822629773504,70.47000122070312,-1.0235253990835775,71.80000305175781,-1.7500136239782016,74.43000030517578,-0.11387193558160891
9819,2019-02-25,71.30999755859375,71.66000366210938,70.73999786376953,70.93000030517578,4308200.0,0.012494636512919266,-1.421061085177935,100.0,49.34725172425013,52.83865937508197,0.5497941141633333,0.3155945666878921,0.5639737143885384,4.543021973376042,18.28180794314426,1.2300033569335938,-0.12906285207377266,-0.3315025329589787,-2.3480786990068765,1.685073633088919,-1.3397906159829347,0.6767855500649773,3.3353487670898403,29.10150516548476,-18.30019146545508,1.0082880830239516,2,1.0700035095214844,0.9250030517578125,0.8375034332275391,4.100002288818359,-15.949996948242188,0,-0.13490393018146218,3.58827753343506,70.43000030517578,1.1984822629773504,70.47000122070312,-1.0235253990835775,71.80000305175781,-0.13490393018146218
9820,2019-02-26,71.4800033569336,71.72000122070312,70.87999725341797,71.51000213623047,3498700.0,0.0023840387625893023,2.7333762842901224,-0.07894472664484911,50.73851332227259,53.059375564672145,0.6013635438728784,0.14515519638565877,0.04876309530585843,4.4017641614155,17.45097586008722,0.8400039672851562,-0.057231182406439984,-0.1564968109130831,-2.174210550116115,1.8612169282899487,-1.165353680514599,0.8523600586884328,2.9723291035156194,48.25588616241727,-1.6221144828674596,1.0088568696015145,2,0.8999977111816406,0.7549972534179688,0.87249755859375,3.9299964904785156,-16.640003204345703,1,-0.13374377083127198,-1.421061085177935,71.30999755859375,3.58827753343506,70.43000030517578,1.1984822629773504,70.47000122070312,-0.13374377083127198
9821,2019-02-27,71.37000274658203,71.58999633789062,70.88999938964844,71.08999633789062,3959900.0,-0.0015389004642637483,-1.0588136296828192,-9.333926754832147,49.56370644803723,52.06071902136807,0.7616777060762843,0.2581530260384852,-0.19096806830921764,4.523718821506179,16.661308357616655,0.6999969482421875,0.19987265313933733,-0.25999755859375284,-2.280398514054397,1.7604033968668915,-1.270198036324075,0.7502029191365693,2.8970364032421827,81.5790424716006,28.752654552680326,1.0102004777303226,2,1.0099983215332031,0.8649978637695312,1.3449974060058594,4.039997100830078,-17.220001220703132,2,-0.12806505328015316,2.7333762842901224,71.4800033569336,-1.421061085177935,71.30999755859375,3.58827753343506,70.43000030517578,-0.12806505328015316
9822,2019-02-28,71.19000244140625,71.87999725341797,70.97000122070312,71.41000366210938,7775000.0,-0.0025220722747471003,-1.7575484348268369,-0.7857006621072995,49.95604876372889,51.85996569042113,0.8351071907008389,0.4269655480388934,-0.25459005137440727,4.709797944360275,15.919923794652341,0.9099960327148438,0.3706526111870687,-0.41899795532226847,-2.4489823114018634,1.6109864007573265,-1.433990133362073,0.5959942227175361,2.899155130217963,66.50506651654766,11.289940036452549,1.0149921780397995,2,1.1899986267089844,1.0449981689453125,1.5299968719482422,4.219997406005859,-16.500003814697273,3,-0.12192729066159569,-1.0588136296828192,71.37000274658203,2.7333762842901224,71.4800033569336,-1.421061085177935,71.30999755859375,-0.12192729066159569
9823,2019-03-01,66.61000061035156,71.18000030517578,66.08000183105469,70.8499984741211,10298900.0,-0.0643349020085272,1.0816313820254635,19.27261062560688,38.19770851408462,49.13097810975334,5.0879394076226845,4.80851543431632,4.1047859591288045,9.276652814848433,16.263829077385257,5.1100006103515625,0.2903407610173474,-4.7164997100830135,-7.709264425381576,-1.7237349947844507,-6.212882067732295,-3.220117352433732,7.30839064620065,9.13791719995738,-47.825010985600144,1.4963823576492796,3,3.9000015258789062,3.9000015258789062,5.349998474121094,8.799999237060547,-11.54999923706054,4,-0.050142623059349356,-1.7575484348268369,71.19000244140625,-1.0588136296828192,71.37000274658203,2.7333762842901224,71.4800033569336,-0.050142623059349356
9824,2019-03-04,64.73999786376953,67.0,64.29000091552734,66.95999908447266,10870500.0,-0.028073903759902152,1.3565178162711549,0.5235854573590406,32.519826409237936,45.19635374523955,6.2532264788769965,6.446706796771565,5.751740456124537,11.135753796435353,16.815609824207588,2.7099990844726562,-0.0016129817509096256,-6.229502487182614,-10.411436545864277,-2.047568428500952,-8.320469516523445,-4.138535457841783,8.708090027252823,5.928816407930553,-50.652271595923594,2.090967029340828,3,4.035003662109375,4.875003814697266,6.787502288818359,10.670001983642578,-10.239997863769531,0,-0.019307942949474022,1.0816313820254635,66.61000061035156,-1.7575484348268369,71.19000244140625,-1.0588136296828192,71.37000274658203,-0.019307942949474022
9825,2019-03-05,63.4000015258789,65.05000305175781,62.97000122070313,64.86000061035156,11956100.0,-0.02069812144125105,1.2608666807644229,0.6576568836346173,25.48079149432907,42.37325366389378,6.553219420424334,7.538405825907866,6.919120024097332,12.430759564966074,17.212521032396825,2.0800018310546804,-0.2817188021049617,-7.166498947143559,-12.534616615102244,-1.7983812791848734,-9.850557781122909,-4.482440113164209,9.31543940710386,4.826043733318564,-46.430677817336594,2.684058833979344,3,4.024997711181648,5.555000305175788,7.957498550415046,12.00999832153321,-8.890003204345696,1,-0.1268138915145851,1.3565178162711549,64.73999786376953,1.0816313820254635,66.61000061035156,-1.7575484348268369,71.19000244140625,-0.1268138915145851
9826,2019-03-06,61.099998474121094,63.75,60.88999938964844,63.52000045776367,15392500.0,-0.0362776497855285,-1.014084828654285,1.657536644631978,18.64970326860525,39.764508919639205,8.019104937154012,9.522505993509782,9.134856645148119,14.681361569768029,17.76846409050887,2.8600006103515625,-0.8681073359836233,-8.956002044677732,-15.772837747934616,-2.1391663414208466,-12.364419896306174,-5.547584193049289,10.640898487633706,1.9108200663528363,-42.46423838198108,3.4084178516284425,3,5.284999847412109,6.81500244140625,9.85000228881836,14.310001373291016,-7.6599998474121165,2,-0.10245496690453482,1.2608666807644229,63.4000015258789,1.3565178162711549,64.73999786376953,1.0816313820254635,66.61000061035156,-0.10245496690453482
9827,2019-03-07,59.790000915527344,61.15999984741211,59.56999969482422,60.97000122070313,9695800.0,-0.021440222443681378,1.0384649242928128,0.4876030322089473,17.681016942775145,36.90384076525786,8.554414497993207,10.448290678314507,10.419387161084899,15.953797916227089,18.450965930074066,1.5900001525878906,-1.706175406807077,-9.681999588012701,-17.855115495639367,-1.5088836803860346,-13.768557541826027,-5.595441634199375,10.648788337574686,1.8949285886080858,-36.267864715191735,4.086557953813332,3,5.93499755859375,7.465000152587891,10.394998550415039,15.619998931884766,-6.340000152587891,3,-0.09433014389173133,-1.014084828654285,61.099998474121094,1.2608666807644229,63.4000015258789,1.3565178162711549,64.73999786376953,-0.09433014389173133
9828,2019-03-08,59.9000015258789,60.81999969482422,59.33000183105469,59.86999893188477,9909500.0,0.0018397827172969006,-1.684688585774231,-0.025425920537924637,12.100856714463234,32.765352430837105,7.592036962678428,9.958915375743864,10.349148491726318,15.829008029431911,18.928132044694507,1.4899978637695312,-2.252869817514039,-9.006999206542979,-18.178486604432187,0.16448819134622994,-13.59274290548759,-4.421255507598367,9.017157189064243,7.43154929465376,-23.2394043916433,4.585743698944605,3,5.704998016357429,7.23500061035157,10.284997940063484,15.50999832153321,-5.659999847412102,4,-0.08697834334643573,1.0384649242928128,59.790000915527344,-1.014084828654285,61.099998474121094,1.2608666807644229,63.4000015258789,-0.08697834334643573
9829,2019-03-11,60.68000030517578,61.09000015258789,59.84000015258789,60.18999862670898,5638000.0,0.01302168212733501,-1.1008427605617548,16.33197711380327,11.0039813051757,28.350404428937455,5.750307195254507,8.891295174940879,9.539489856084884,14.997090922571715,18.95302445408822,1.25,-2.616249054539651,-7.755000305175784,-17.60982375698063,2.0998231466290562,-12.6824120310782,-2.8275885792733604,6.703213308345212,23.6013668884348,0.1711911564721369,4.927411725902421,3,4.924999237060547,6.4550018310546875,9.504999160766602,14.729999542236328,-5.840000152587891,0,-0.09261698918293171,-1.684688585774231,59.9000015258789,1.0384649242928128,59.790000915527344,-1.014084828654285,61.099998474121094,-0.09261698918293171
9830,2019-03-12,61.0,61.22999954223633,60.68000030517578,60.97000122070313,5638400.0,0.005273561193389176,1.2449046321525885,0.06122178885332168,14.751965115954789,24.482433169817185,4.2324743267352005,8.248347110821044,9.17230495751457,14.607026656750563,18.94617878008052,0.5499992370605469,-3.042586125652278,-6.961500549316412,-17.30265288712563,3.379651788492808,-12.132076718221015,-1.790924380411802,5.09469972832639,37.782779655399786,12.612818391356395,5.170576168904608,3,4.604999542236328,6.135002136230469,9.112499237060547,14.40999984741211,-5.8600006103515625,1,-0.10655737704918034,-1.1008427605617548,60.68000030517578,-1.684688585774231,59.9000015258789,1.0384649242928128,59.790000915527344,-0.10655737704918034
9831,2019-03-13,61.9000015258789,61.97000122070313,61.02000045776367,61.4000015258789,5720000.0,0.014754123375063877,1.968755215411282,16.667344862669257,21.222311433889942,21.289795688723967,2.0650469057476784,6.943535070858452,8.244597144402157,13.616574002454321,19.95098542173871,0.9700012207031321,-3.6563183986888674,-5.578499221801771,-16.112545417659327,4.9555469740557925,-10.845522319730556,-0.3114761238729926,3.112346538884019,97.34849579516174,66.68875239880907,5.267023097928781,3,3.3549995422363352,5.23500061035157,8.519996643066413,13.50999832153321,-7.270000457763672,2,-0.1193861554471225,1.2449046321525885,61.0,-1.1008427605617548,60.68000030517578,-1.684688585774231,59.9000015258789,-0.1193861554471225
9832,2019-03-14,61.81999969482422,62.36999893188477,61.47000122070313,62.02999877929688,5792300.0,-0.0012924366572306667,1.022468153685225,-0.4199981689453267,21.16545199411722,19.39732274206092,0.7555966620467629,6.522308725451509,8.286365237778526,13.59356414342902,21.448707291634175,0.8999977111816406,-4.37998116448675,-5.128001022338864,-15.68074369020944,5.424741645531718,-10.404372356274152,0.14837031159642322,2.283172972545387,81.9079025795658,46.85790063217766,5.27637133393529,3,1.345001220703125,5.31500244140625,8.837499618530273,13.59000015258789,-7.720001220703125,3,-0.13555485456944838,1.968755215411282,61.9000015258789,1.2449046321525885,61.0,-1.1008427605617548,60.68000030517578,-0.13555485456944838
9833,2019-03-15,62.63000106811523,62.68999862670898,61.709999084472656,61.959999084472656,9773500.0,0.013102578086211514,1.481020604269606,-3.1904995458672514,20.79411356236723,18.094465759075288,-0.7580567257490927,5.234025701554579,7.456103143323055,12.690602287358224,22.681505099816626,0.979999542236321,-5.1415739891451295,-3.8439996719360394,-14.271364006868616,6.583364662996544,-9.057681839402328,1.369682495530249,0.7094642654439909,97.89482137837801,59.52740264923169,5.213682167466291,3,-0.43999862670897727,4.5050010681152415,8.027498245239265,12.779998779296882,-9.409999847412095,4,-0.14657512611554602,1.022468153685225,61.81999969482422,1.968755215411282,61.9000015258789,1.2449046321525885,61.0,-0.14657512611554602
9834,2019-03-18,63.08000183105469,63.09000015258789,62.31000137329102,62.709999084472656,5296800.0,0.007185067144579005,2.9999999999999636,0.55224127034737,22.258924598537277,17.736480548431754,-1.6408429455546383,4.183354821310246,7.01354186968608,12.137019370025484,24.825399687177253,0.7799987792968679,-5.9713292470804475,-2.8764989852905245,-12.868541380667523,7.115543410086467,-7.872520182979017,2.1195222123979747,-3.75,99.58513186032192,59.88802690045413,4.9960211976884965,3,-1.5400009155273438,4.055000305175781,7.554996490478516,12.329998016357422,-9.610000610351555,0,-0.1401395037410399,1.481020604269606,62.63000106811523,1.022468153685225,61.81999969482422,1.968755215411282,61.9000015258789,-0.1401395037410399
9835,2019-03-19,63.77000045776367,64.18000030517578,63.290000915527344,63.45000076293945,5880900.0,0.010938468717185401,-1.7812507450587702,0.8648576200589727,25.82697247327951,18.533954904506672,-2.539939576181517,2.797201981187243,6.266941088365769,11.341609117442431,26.270401684247357,1.0999984741210938,-6.289289369596197,-1.6535003662109347,-10.84781369726764,7.540812964845777,-6.250657031739294,2.943656299317425,-4.364798660278318,87.02532065791459,50.45207338167477,4.597156665528356,3,-2.0149993896484375,3.365001678466797,6.659997940063477,11.639999389648438,-11.09000015258789,1,-0.14003450276106433,2.9999999999999636,63.08000183105469,1.481020604269606,62.63000106811523,1.022468153685225,61.81999969482422,-0.14003450276106433
9836,2019-03-20,62.790000915527344,63.790000915527344,62.52000045776367,63.63000106811523,5171700.0,-0.015367720483009939,1.1896562496917,-2.6250029802350587,24.576273143337417,19.30009448234692,-1.4471902281118716,3.233361167881654,7.164888564244961,12.215655402885801,28.028692522784137,1.2700004577636719,-6.384062082818858,-2.182999801635745,-10.934055953509727,6.568056350238244,-6.558527877572743,2.192528274301253,-3.193807177734371,48.708492279106295,15.263721444588008,4.3755280759369946,3,-1.0349998474121094,4.345001220703125,7.959997177124023,12.619998931884766,-9.94000244140625,2,-0.12183470957693743,-1.7812507450587702,63.77000045776367,2.9999999999999636,63.08000183105469,1.481020604269606,62.63000106811523,-0.12183470957693743
9837,2019-03-21,63.599998474121094,63.81000137329102,62.43999862670898,62.70000076293945,3795200.0,0.012900104264745194,1.0757562183734974,-1.0714256520179382,38.196070053998156,22.19956263118414,-1.854974715785282,1.9840121467870802,6.235426307102529,11.352198583325773,29.25622272823928,1.3700027465820455,-6.220270257228535,-1.0295021057128935,-9.403244860168257,7.3442406487424705,-5.216373482940568,3.1573692715147885,-3.8204524736328054,76.5181560967172,38.346425401666615,4.18687137722768,3,-1.5899982452392578,3.535003662109375,7.354999542236328,11.810001373291016,-10.039997100830071,3,-0.14103769844673453,1.1896562496917,62.790000915527344,-1.7812507450587702,63.77000045776367,2.9999999999999636,63.08000183105469,-0.14103769844673453
9838,2019-03-22,62.40999984741211,63.93999862670898,62.38999938964844,63.63000106811523,4855400.0,-0.018710670680176178,-1.4603120780376633,-1.3555603592606171,40.34797509668695,25.4600063857965,-0.30339540101570606,2.679758195808944,7.2619446121384215,12.456686012480503,30.31320764551857,1.5499992370605398,-5.704608333593725,-1.8185007095336942,-9.780678575180389,6.143677156113,-5.799589642357034,2.162588223289653,-2.454435674736324,5.347515039503199,-35.37831386068938,3.981088932823347,3,0.020000457763671875,4.725002288818359,8.752498626708984,13.0,-8.84000015258789,4,-0.1331517608333338,1.0757562183734974,63.599998474121094,1.1896562496917,62.790000915527344,-1.7812507450587702,63.77000045776367,-0.1331517608333338
9839,2019-03-25,61.68999862670898,62.4000015258789,61.349998474121094,62.33000183105469,4567200.0,-0.011536632309942063,1.692306563702818,0.5245922655527017,42.53273892913291,28.546759031705175,0.6425071382052892,2.7848827573639667,7.798668943712876,13.078297146504873,32.21702535175607,1.0600013732910156,-5.013583074463966,-2.057501983642588,-9.352799474390174,5.237795507105005,-5.705150729016388,1.590146761731205,-1.5654570087331905,12.014131894083333,-31.87914041499363,3.6476487453737954,3,0.9100017547607493,5.4450035095214915,9.472499847412116,13.720001220703132,-8.009998321533196,0,-0.13729936123452469,-1.4603120780376633,62.40999984741211,1.0757562183734974,63.599998474121094,1.1896562496917,62.790000915527344,-0.13729936123452469
9840,2019-03-26,61.91999816894531,62.77000045776367,61.61999893188477,61.86000061035156,5582400.0,0.0037283116770365776,-3.259257689427741,-0.09374571593760513,54.371001785343914,32.229946848533395,0.6221601162262402,1.8993287748195016,7.409109691678438,12.740825518842158,34.16671254450792,1.1500015258788991,-4.206646517271373,-1.3495021820068374,-7.703613449701166,5.004609085687491,-4.526557815854005,1.8275534518403234,-1.6332382034815254,22.00770892830585,-26.072620004156907,3.1770556338471625,3,0.845001220703125,5.215003967285156,9.760002136230469,13.490001678466797,-8.129997253417969,1,-0.1364663630187266,1.692306563702818,61.68999862670898,-1.4603120780376633,62.40999984741211,1.0757562183734974,63.599998474121094,-0.1364663630187266
9841,2019-03-27,62.22999954223633,62.31000137329102,61.13999938964844,61.70000076293945,5180900.0,0.005006482274841018,2.391298098186594,8.833672431332655,64.55846250421642,37.05139246076664,0.4066558911994278,0.9164595755786067,6.97403319372404,12.292448617078591,36.287726582607974,1.1700019836425852,-3.3921193548734863,-0.582500648498538,-5.672540612183667,4.507539315186584,-3.1275206303410954,1.9625193333440194,-1.787509963184064,38.92858748533735,-14.374502094821715,2.545019981842561,3,0.43000030517578125,4.06500244140625,10.005001068115234,13.180000305175781,-8.14999771118164,2,-0.15346294885602296,-3.259257689427741,61.91999816894531,1.692306563702818,61.68999862670898,-1.4603120780376633,62.40999984741211,-0.15346294885602296
9842,2019-03-28,62.5099983215332,63.45000076293945,62.290000915527344,62.34000015258789,5768300.0,0.00449941798741027,-7.5926982960807035,0.3207520009212875,65.2631405178441,41.992395455819626,0.26242299654042966,-0.04971431676466409,6.532882911541947,11.858809640923965,38.42875025243295,1.220001220703125,-2.7374830459455453,0.1314983367919922,-3.0871070263196856,3.350103699903677,-1.4778043447638467,1.740801018347831,-1.9180083134359975,48.92854661356982,-9.756583584250833,1.6093026815558413,3,0.15000152587890625,3.095001220703125,9.72500228881836,12.900001525878906,-8.59000015258789,3,-0.15453527606454065,2.391298098186594,62.22999954223633,-3.259257689427741,61.91999816894531,1.692306563702818,61.68999862670898,-0.15453527606454065
9843,2019-03-29,63.27000045776367,63.7599983215332,62.63999938964844,62.75,4993100.0,0.01215808921192485,-2.0270172743534363,3.0588591688358315,65.18170788372018,46.76159359861772,-0.44393231329540583,-1.1307445347716225,5.610468034842086,10.94595109025991,38.477024518345274,1.25,-2.2385922228392445,1.0585004806518583,-1.5182638222057818,3.6352647835094984,-0.22988167077696176,2.3468826320806784,-2.5344900377833213,81.29778383470415,17.424011557529234,1.2883821514288216,3,-0.6100006103515625,2.3349990844726562,8.96500015258789,10.770000457763672,-10.330001831054695,4,-0.1534692431518888,-7.5926982960807035,62.5099983215332,2.391298098186594,62.22999954223633,-3.259257689427741,61.91999816894531,-0.1534692431518888
9844,2019-04-01,63.4900016784668,64.11000061035156,63.13999938964844,63.54999923706055,6328600.0,0.0034771806402940086,-1.552627616322843,-0.11537981880203939,64.76868601165225,51.08845065843692,-0.6701302740366444,-1.5275101251256515,5.227584356275457,10.582401187849086,37.90232889480535,0.970001220703125,-1.6978720712985478,1.3410015106201172,-1.029953584901648,3.7119566061418823,0.15552396285923464,2.5264790583809997,-2.6167116630786325,79.12462366806753,11.456852795601606,1.185477547760882,4,-0.8650016784667969,2.1149978637695312,8.817499160766602,10.430000305175781,-9.990001678466797,0,-0.1562451050778132,-2.0270172743534363,63.27000045776367,-7.5926982960807035,62.5099983215332,2.391298098186594,62.22999954223633,-0.1562451050778132
9845,2019-04-02,55.36000061035156,56.43999862670898,55.0,55.84000015258789,36877800.0,-0.12805167511710114,-1.399996185305148,8.000317904374365,29.11877590631927,51.59317318765712,6.863195121596419,6.291857356545606,13.082688596381303,18.509422719684807,37.843838124490816,8.490001678466797,-1.3969046941921874,-6.386999511718749,-10.170487547810708,-2.6035114756267888,-8.278743529764725,-4.495255493672772,8.819999694824219,3.951707862044477,-57.48469697456968,1.8917440180459781,4,4.194999694824219,8.079998016357422,16.947500228881836,18.560001373291016,-1.7999992370605398,1,-0.030346825987238923,-1.552627616322843,63.4900016784668,-2.0270172743534363,63.27000045776367,-7.5926982960807035,62.5099983215332,-0.030346825987238923
9846,2019-04-03,54.84000015258789,55.70000076293945,54.47999954223633,55.540000915527344,17901900.0,-0.009393071749107529,1.3921581827089575,1.4583363135684142,28.322985869747313,50.49616383385147,6.858096612913656,6.660305528250888,13.343161979911798,18.81129991569273,37.32693886040705,1.220001220703125,-1.1689022019146478,-6.594000053405765,-11.478430131955392,-1.7095699748561373,-9.036215092680578,-4.151785014130951,9.270000457763672,3.7383236803941613,-52.83209600916746,2.4422150392748136,4,4.454999923706055,8.339998245239258,17.467500686645508,19.080001831054688,-1.4200019836425781,2,-0.019146594349726653,-1.399996185305148,55.36000061035156,-1.552627616322843,63.4900016784668,-2.0270172743534363,63.27000045776367,-0.019146594349726653
9847,2019-04-04,54.1500015258789,55.0,53.849998474121094,54.81000137329102,14150500.0,-0.012582031815994266,1.2115475609711366,0.942855897243087,23.46683421415925,48.62048151357061,6.77958992775644,7.279319368358806,13.756396162919764,19.256031494194808,36.55047386312293,1.1500015258789062,-1.0798860645240538,-7.0019987106323285,-12.843543119113754,-1.160454302150903,-9.922770914873034,-4.081226506391616,9.57479904174805,2.924005743609199,-46.41900970550451,2.920772204240712,4,4.829998016357429,8.714996337890632,18.1574993133545,19.77000045776368,-2.0300025939941264,3,-0.0012926997756548264,1.3921581827089575,54.84000015258789,-1.399996185305148,55.36000061035156,-1.552627616322843,63.4900016784668,-0.0012926997756548264
9848,2019-04-05,54.68999862670898,55.22000122070313,54.29999923706055,54.36000061035156,10509500.0,0.009972245348359055,-3.0888907726868453,-0.49999711007713943,23.8954407115896,46.54967060051025,5.620392482935792,6.671015404490063,12.952775918148951,18.46295483310889,35.63544150357604,1.069999694824233,-0.8783796984268548,-6.2015014648437585,-12.705266409056016,0.3022634793684986,-9.453383936949884,-2.9496189927376335,8.442313815307621,8.187134285495384,-33.3630148053998,3.251882472106128,4,4.290000915527351,7.82500076293946,17.61750221252442,19.135002136230476,-2.1099967956542898,4,-0.014079365095972407,1.2115475609711366,54.1500015258789,1.3921581827089575,54.84000015258789,-1.399996185305148,55.36000061035156,-0.014079365095972407
9849,2019-04-08,55.06000137329102,55.4000015258789,54.5,54.72000122070313,7121000.0,0.006765455400859155,-1.3076885456758969,1.0303096859213927,22.34920925564245,42.99169365276564,4.70589759230635,6.174983192282902,12.299638548530957,17.840253166675517,34.808250037044516,0.9000015258788991,-1.0926427428560714,-5.5504987716674705,-12.558801792891423,1.4578042495564816,-9.054650282279447,-2.0463472610554945,7.515372230651842,46.71825590283904,10.469299296699347,3.504151510611977,4,3.9199981689453054,5.364997863769524,15.450000762939446,17.24499893188476,-2.319999694824226,0,-0.03850349970405986,-3.0888907726868453,54.68999862670898,1.2115475609711366,54.1500015258789,1.3921581827089575,54.84000015258789,-0.03850349970405986
9850,2019-04-09,54.5,55.02999877929688,54.36000061035156,54.77999877929688,8987700.0,-0.010170747535845015,-1.3928610354223687,-0.8235254518731486,22.961513615954416,38.36981044295876,4.584828734068715,6.559354222496879,12.574154088155439,18.150994765600416,34.04278819186523,0.7000007629394602,-1.3140309981628704,-5.7855001449584975,-13.302169063703346,1.731168773786358,-9.543834604330925,-2.02716568558607,7.551851096153555,35.13517414586972,0.44316931639584567,3.7583344593724264,4,4.479999542236328,4.950000762939453,14.695001602172852,16.830001831054688,-2.0,1,-0.01834862385321101,-1.3076885456758969,55.06000137329102,-3.0888907726868453,54.68999862670898,1.2115475609711366,54.1500015258789,-0.01834862385321101
9851,2019-04-10,54.5099983215332,54.72999954223633,54.36000061035156,54.5099983215332,5483200.0,0.00018345544097631006,-1.46669718471046,-0.0,18.71989494225849,33.198338712338135,3.759988739929277,6.289810368600989,12.275479107591991,17.887507878888186,33.73801767178153,0.3699989318847656,-1.5576739530709247,-5.406001663208009,-13.305311153310342,2.4933078268943305,-9.355656408259179,-1.4563469181568394,7.049741617298402,42.58055148108426,12.634851296176826,3.949654745051169,4,4.470001220703125,4.505001068115234,13.680002212524414,15.820003509521484,-2.2399978637695312,2,-0.017427939414683458,-1.3928610354223687,54.5,-1.3076885456758969,55.06000137329102,-3.0888907726868453,54.68999862670898,-0.017427939414683458
9852,2019-04-11,53.43999862670898,54.79999923706055,53.31999969482422,54.59000015258789,8194100.0,-0.019629420799331387,-1.1294966792908503,-100.0,18.875784382035164,28.0532361010398,3.8086256812141173,7.061877842241849,13.03487057509222,18.701610430380548,33.77410253054993,1.4799995422363281,-2.046531983956527,-6.057001304626475,-14.407202528740207,2.2931999194872574,-10.232101916683341,-1.8819006925696087,7.657156824239998,5.7691743388472005,-26.160790428741336,4.175100612056868,4,5.275001525878913,5.310001373291023,13.710000991821296,14.975002288818366,-1.1800003051757741,3,-0.0003742600725604728,-1.46669718471046,54.5099983215332,-1.3928610354223687,54.5,-1.3076885456758969,55.06000137329102,-0.0003742600725604728
9853,2019-04-12,53.45000076293945,54.0,53.4000015258789,53.77999877929688,7298800.0,0.0001871657276855121,-1.79071335421078,0.2869544160867273,19.927025144137176,23.07082933798257,2.5246628159511175,6.670890420195136,12.687017670542957,18.420876621676726,34.028434416832035,0.5999984741211009,-2.7190911105436086,-5.587999153137204,-14.217626452944714,3.0416281466703055,-9.902812803040959,-1.2731855032334494,7.024982227519544,6.25004584968641,-27.034260538530773,4.314813649903754,4,1.4299983978271484,5.299999237060547,13.039999008178711,13.805000305175781,-0.69000244140625,4,-0.02488310219027834,-1.1294966792908503,53.43999862670898,-1.46669718471046,54.5099983215332,-1.3928610354223687,54.5,-0.02488310219027834
9854,2019-04-15,54.2400016784668,54.459999084472656,53.56999969482422,53.56999969482422,5963500.0,0.014780185299363202,-1.6567067303586374,-2.0303212456794966,23.07155229490334,22.3989156033808,0.318004897466615,5.464847770519363,11.573630682819612,17.358316953062953,34.44678523267986,1.0099983215332031,-3.474670496206002,-4.355998229980472,-13.01941735940106,4.3074208994401175,-8.687707794690766,-0.024288665270177034,5.66258264834142,53.801314398147305,18.301981513907094,4.331709564710295,4,0.26999855041503906,4.509998321533203,12.129999160766602,12.895000457763672,-1.3000030517578196,0,-0.030604716003744703,-1.79071335421078,53.45000076293945,-1.1294966792908503,53.43999862670898,-1.46669718471046,54.5099983215332,-0.030604716003744703
9855,2019-04-16,54.84000015258789,54.959999084472656,53.97000122070313,54.56999969482422,7912100.0,0.011061918428356021,2.8823573410724292,0.40298456475571776,24.60481842044831,21.985785886792023,-0.4062323803559309,4.3864281272807375,10.664090518758258,16.49606188228806,35.46977735966287,0.9899978637695241,-4.352249660056103,-3.309499740600586,-11.768197593806761,5.149198112605589,-7.538848667203673,0.9198491860025015,4.5359774036616045,92.68298923510639,55.23731723008828,4.229348926603087,4,-0.4799995422363281,3.9099998474121094,11.530000686645508,12.295001983642578,-3.229999542236328,1,-0.03829318869945331,-1.6567067303586374,54.2400016784668,-1.79071335421078,53.45000076293945,-1.1294966792908503,53.43999862670898,-0.03829318869945331
9856,2019-04-17,55.13999938964844,55.25,54.08000183105469,55.0,10103100.0,0.005470445591280404,5.499978807273344,0.5185153788553102,24.708314493306546,22.12372814003061,-0.7366702594253738,3.6721999700083927,10.056489267363133,15.966898031659042,36.18541739747235,1.1699981689453125,-5.325026666632127,-2.627000427246095,-10.891791593982703,5.637790739490505,-6.759396010614395,1.505395156122205,3.7514999376870364,94.30048741150101,55.89870649850829,4.132395583368301,4,-0.779998779296875,3.6100006103515625,11.230001449584961,11.995002746582031,-3.3699989318847656,2,-0.047878117861278935,2.8823573410724292,54.84000015258789,-1.6567067303586374,54.2400016784668,-1.79071335421078,53.45000076293945,-0.047878117861278935
9857,2019-04-18,54.63000106811523,55.38000106811523,54.58000183105469,55.22000122070313,7991300.0,-0.009249153557824519,-1.3188429834308917,-4.214305177111818,19.832403722846337,21.672279585725803,-0.16921881530587513,3.6635654559067277,10.241459076886265,16.24291859481594,36.87490201876121,0.7999992370605398,-5.19081221542838,-2.6884988784790096,-10.585880416989646,5.20888266003162,-6.637189647734324,1.260191890776305,3.8157782886193488,62.12120336387018,27.941508682162706,3.948690769255316,4,-0.27000045776366477,4.119998931884773,11.565000534057624,12.505001068115241,-2.909999847412095,3,-0.0431997174484583,5.499978807273344,55.13999938964844,2.8823573410724292,54.84000015258789,-1.6567067303586374,54.2400016784668,-0.0431997174484583
9858,2019-04-22,54.099998474121094,54.91999816894531,54.08000183105469,54.59000015258789,5445800.0,-0.0097016764347726,-2.1698276172310793,0.8305111046455042,17.908398773769264,21.178856198851005,0.29982028414163153,3.7303391982335796,10.442277475036121,16.516720669723526,37.7529763702381,0.839996337890625,-5.001286762995747,-2.8030014038085938,-10.442698165218587,4.836695357601393,-6.6228497845135905,1.016846976896403,3.935718509660653,29.281678296918223,0.7546958255473939,3.8198483807049937,4,0.2500019073486328,4.650001525878906,11.050003051757812,13.035003662109375,-2.9699974060058665,0,-0.03401109435276717,-1.3188429834308917,54.63000106811523,5.499978807273344,55.13999938964844,2.8823573410724292,54.84000015258789,-0.03401109435276717
9859,2019-04-23,53.22000122070313,54.349998474121094,53.16999816894531,54.31000137329102,8327000.0,-0.016266123442478686,1.0171042721555346,2.2244824874855005,35.50135375282626,22.572171769614545,0.9961179040997479,4.156348217100536,11.010894590484604,17.118588512067824,38.384642660007515,1.1800003051757812,-4.680594619627456,-3.2594987869262653,-10.718801289458469,4.199803715605938,-6.9891500381923635,0.47015246433983293,4.4384583799620145,2.2625785593584937,-28.15964209132609,3.729651251266101,4,1.0549983978271413,5.454998016357415,11.442501068115227,13.915000915527337,-2.6700019836425852,1,-0.008643421432147247,-2.1698276172310793,54.099998474121094,-1.3188429834308917,54.63000106811523,5.499978807273344,55.13999938964844,-0.008643421432147247
9860,2019-04-24,53.47000122070313,53.9900016784668,53.18999862670898,53.18999862670898,5997200.0,0.004697482041821965,-4.714254574188123,-0.2568830777953283,40.3656853071853,24.977259587939745,0.6533549030331827,3.415975920902035,10.434716267252462,16.560029008282548,39.316857022198256,0.8000030517578196,-4.390483131119815,-2.586998939514153,-9.69790399626816,4.523906117239854,-6.142451467891156,0.9684535888628503,3.7396122367900304,13.5747809141111,-19.387391340971234,3.555452528377004,4,0.8049983978271413,5.204998016357415,10.867500305175774,13.665000915527337,-4.1300010681152415,2,-0.009912148529911402,1.0171042721555346,53.22000122070313,-2.1698276172310793,54.099998474121094,-1.3188429834308917,54.63000106811523,-0.009912148529911402
9861,2019-04-25,52.68000030517578,53.41999816894531,52.63999938964844,53.34000015258789,6641200.0,-0.014774656769999672,-1.1081000273214185,-2.357120475197766,39.80581548291121,27.30281859914819,1.2923792384974035,3.6404801907260804,10.847494673513665,17.01586079579124,40.1746700488374,0.8300018310546946,-4.123212492492286,-2.8994998931884766,-9.531506707489676,3.732506921112723,-6.21550330033908,0.4165035139621267,4.125651623462595,1.4598865337092377,-33.84362620599711,3.3160034071506006,4,1.3299999237060547,5.694999694824219,11.76500129699707,14.455001831054688,-2.770000457763672,3,-0.0203113076808219,-4.714254574188123,53.47000122070313,1.0171042721555346,53.22000122070313,-2.1698276172310793,54.099998474121094,-0.0203113076808219
9862,2019-04-26,52.849998474121094,52.959999084472656,52.25,52.72000122070313,7253700.0,0.0032269963546034397,3.057155313351499,-0.19696558101897602,36.54970678698219,29.149783226130968,1.1509197793840897,2.8561066254653795,10.266424798002468,16.50593639228488,41.93280598357767,0.7099990844726562,-3.8324617785033723,-2.2465017318725558,-8.116573710329284,3.6235702465841726,-5.181537721100916,0.6885342573558049,3.4557751498384874,22.47186837428064,-15.58993048493899,2.9350359892283633,4,0.9650020599365234,5.3300018310546875,11.595003128051758,14.285003662109375,-1.3499984741210938,4,-0.020435157001683968,-1.1081000273214185,52.68000030517578,-4.714254574188123,53.47000122070313,1.0171042721555346,53.22000122070313,-0.020435157001683968
9863,2019-04-29,53.56000137329102,53.709999084472656,52.77999877929688,52.91999816894531,5095200.0,0.013434303115781532,-1.0217354347294423,4.92320558718267,39.55431799272555,30.981201637000105,0.5120040919674338,1.4560065962747615,9.155441204803765,15.459558984147598,43.762276401637706,0.9300003051757741,-3.468188689527878,-1.0509988784789996,-5.511699958364481,3.409702201406482,-3.2813494184217404,1.1793516614637412,2.177963943314218,62.38106310240505,24.36441147809336,2.2303505399427426,4,0.25499916076659446,4.6199989318847585,11.01249980926513,13.575000762939446,-2.760002136230476,0,-0.03435399748711454,3.057155313351499,52.849998474121094,-1.1081000273214185,52.68000030517578,-4.714254574188123,53.47000122070313,-0.03435399748711454
9864,2019-04-30,53.56999969482422,53.86999893188477,53.040000915527344,53.66999816894531,8175400.0,0.0001866751545338552,2.3199920654296218,-0.1562468335190985,42.986420132404014,33.023601827217405,0.44362298575440917,0.7006437330891089,8.693756971320667,15.093542793031943,45.880075747722024,0.829998016357429,-3.0157692106517615,-0.5450004577636705,-2.123907537855935,1.033906622328594,-1.3344539978098027,0.24445308228246176,1.6796504774562848,75.86197824747714,35.93254430024778,0.7894535400461328,4,0.24500083923339844,4.6100006103515625,11.212501525878906,13.56500244140625,-2.5900001525878906,1,-0.04554785590086041,-1.0217354347294423,53.56000137329102,3.057155313351499,52.849998474121094,-1.1081000273214185,52.68000030517578,-0.04554785590086041
9865,2019-05-01,53.68000030517578,54.099998474121094,53.5,53.56999969482422,5954200.0,0.0020533994955798107,-3.79998779296875,-1.1000228885328451,43.83359529856953,35.14863302780218,0.16960832157342054,0.48309704310495505,8.09179795959237,14.670375358241344,45.455332945100515,0.5999984741210938,-2.586263187690747,-0.3509998321533203,-1.8263823603977798,1.1243826960911392,-1.0886910962755536,0.386691431968913,1.149698842985451,77.29737754811677,36.14580803258157,0.7376912641222301,5,0.13500022888183594,4.5,11.187500953674316,13.455001831054688,-1.7099990844726491,2,-0.05830851435024009,2.3199920654296218,53.56999969482422,-1.0217354347294423,53.56000137329102,3.057155313351499,52.849998474121094,-0.05830851435024009
9866,2019-05-02,53.790000915527344,53.9000015258789,52.97999954223633,53.81000137329102,5301800.0,0.0020491916864044946,8.199984741269727,-0.18182133444312187,53.03294853596961,38.837582451482554,-0.16989426015172882,0.3060933768091729,7.5657596919917935,14.242752138477698,44.97815354785865,0.920001983642571,-2.2319574006153573,-0.18849925994872763,-1.6166415425855263,1.239643022688071,-0.902570401267127,0.5255718813696717,0.6785403518913142,83.24336139028303,36.0622722082358,0.7140711413183989,5,-0.2050018310546875,4.3899993896484375,11.15999984741211,13.345001220703125,-1.5,3,-0.08272914458447034,-3.79998779296875,53.68000030517578,2.3199920654296218,53.56999969482422,-1.0217354347294423,53.56000137329102,-0.08272914458447034
9867,2019-05-03,54.08000183105469,54.33000183105469,53.84000015258789,54.18000030517578,5517000.0,0.005391353608317662,1.4499990463293215,4.9998092695004175,55.20662105423113,42.98182937153386,-0.6102963131344765,0.011151095612547124,6.897389654039593,13.661532897515514,44.20842682960393,0.5400009155273438,-1.924561792580441,0.10500164031982706,-1.3217133334236166,1.5317166140632708,-0.6083558465518948,0.8183591271915489,-1.8300018310546875,83.87099949793753,30.21066351795006,0.713357486871723,5,-0.7800025939941406,4.099998474121094,10.397499084472656,13.055000305175781,-1.2000007629394602,4,-0.07710802223471847,8.199984741269727,53.790000915527344,-3.79998779296875,53.68000030517578,2.3199920654296218,53.56999969482422,-0.07710802223471847
9868,2019-05-06,53.91999816894531,54.099998474121094,53.13999938964844,53.72000122070313,5520900.0,-0.0029586474980016764,2.42858310626703,-1.999999999999929,47.047939184457434,44.26478330838177,-0.5347449816862451,0.11648261182121189,6.670653331894982,13.526910309713713,43.64191740104888,0.9599990844726562,-1.640662730298473,-0.01650199890136861,-1.402967144601817,1.3699631467990798,-0.7097345717515964,0.6767305739488592,-1.6283981323242216,69.62940985320505,15.326504070245662,0.6932325728502259,5,-0.6299972534179688,4.260002136230469,10.212501525878906,13.215003967285156,-1.7999992370605398,0,-0.04488127320336388,1.4499990463293215,54.08000183105469,8.199984741269727,53.790000915527344,-3.79998779296875,53.68000030517578,-0.04488127320336388
9869,2019-05-07,52.93999862670898,53.86999893188477,52.66999816894531,53.5,6446200.0,-0.018175066311496235,-1.1818150291823863,-2.800049591821299,33.62068511926837,43.51533884305766,0.4485266453463126,0.9797454565943653,7.216182186859719,14.193215299415648,43.229513280857,1.25,-1.2594033705741339,-0.8905014038085994,-2.2389427169923835,0.4579399093751846,-1.5647220604004914,-0.21628074721670743,-0.6076305541992113,16.26505193492006,-31.81227461410385,0.674220656591891,5,0.3500022888183665,5.240001678466804,11.192501068115241,14.195003509521491,-0.04999923706053977,1,-0.040423110033266374,2.42858310626703,53.91999816894531,1.4499990463293215,54.08000183105469,8.199984741269727,53.790000915527344,-0.040423110033266374
9870,2019-05-08,53.5,53.849998474121094,52.38999938964844,52.95000076293945,5347400.0,0.010578039059647715,1.3360056640797855,-0.982139086245994,36.46866348481742,43.1445441766028,-0.1193196306521429,0.3594126093144894,6.213778913277636,13.309531683542986,42.80241147867894,1.4599990844726562,-0.7677942108493454,-0.28050003051757955,-1.5982250591590415,1.0372249981238824,-0.9393625448383105,0.3783624838031514,-1.1276792523193322,57.21645430234388,14.366988601056548,0.65886251432073,5,-0.20999908447265625,0.8449993133544922,10.614999771118164,13.635002136230469,-0.9300003051757812,2,-0.04710281229464808,-1.1818150291823863,52.93999862670898,2.42858310626703,53.91999816894531,1.4499990463293215,54.08000183105469,-0.04710281229464808
9871,2019-05-09,53.56000137329102,53.81000137329102,52.66999816894531,53.2400016784668,4661200.0,0.001121520996093972,1.7804966551605121,0.581818434029934,40.46347483731477,43.579407293306424,-0.04622674484784284,0.2367278270756401,5.706497683070815,12.924826988374626,42.35222856439799,1.1400032043457102,-0.6464630437609102,-0.1729988098144446,-1.4477927980356924,1.1017951784068032,-0.8103958039250685,0.4643981842961793,-1.1700019836425852,60.309304703476855,19.075635527580715,0.6373969941106222,5,-0.20000076293946023,0.41499900817870383,7.93749809265136,11.409999847412102,-0.75,3,-0.02968633517214181,1.3360056640797855,53.5,-1.1818150291823863,52.93999862670898,2.42858310626703,53.91999816894531,-0.02968633517214181
9872,2019-05-10,53.41999816894531,53.599998474121094,52.52000045776367,53.47999954223633,5039100.0,-0.0026139507235996007,6.200005086275956,-0.18750447035261725,43.48659815813286,44.01632731168501,0.2046555581509324,0.39542970716459536,5.394175074949715,12.793178728447842,41.64467930998862,1.0799980163574219,-0.5907188672491728,-0.3120019912719698,-1.587794746412321,0.9637907638683814,-0.9498983688421418,0.3258943862982022,-1.029998779296875,60.233878991491665,16.765937100902825,0.6378963775701753,5,-0.05999755859375,0.4050025939941406,7.817501068115234,11.290002822875977,-0.6199989318847656,4,-0.021153075480164873,1.7804966551605121,53.56000137329102,1.3360056640797855,53.5,-1.1818150291823863,52.93999862670898,-0.021153075480164873
9873,2019-05-13,52.11999893188477,53.09000015258789,51.959999084472656,52.93999862670898,5670200.0,-0.02433544143803934,1.0178541018112957,13.66634878250342,40.24822539136086,43.71208345156911,1.4292055643117934,1.6766419745501295,6.36506615409882,13.851446370953276,40.98504528727662,1.4599990844726562,-0.49703830179102226,-1.5455011367797766,-3.008152157385531,-0.08285011617402205,-2.2768266470826504,-0.8141756264769029,2.2100028991699148,8.37695603111709,-38.63830410875884,0.7313255103028766,5,1.0250015258788991,1.5600013732910085,8.802499771118157,12.2750015258789,0.7800025939941264,0,0.014581775744540781,6.200005086275956,53.41999816894531,1.7804966551605121,53.56000137329102,1.3360056640797855,53.5,0.014581775744540781
9874,2019-05-14,52.58000183105469,53.09000015258789,52.04999923706055,52.22999954223633,5458500.0,0.00882584245197493,-1.9295680813225662,-0.42683221838685503,42.393185466885214,43.5520379147153,0.9096641609879939,1.1445829322035337,5.634799874616235,13.161748320699658,40.640137290817165,1.0400009155273438,-0.37563993931530604,-1.0024982452392592,-2.5154164701760706,0.5104199796975522,-1.758957357707665,-0.24603913277085354,1.702599945068357,32.804388719795256,-17.679093942072356,0.7564591124684068,5,0.5649986267089844,1.0999984741210938,8.167497634887695,11.814998626708984,0.29999923706053977,1,-0.008748628435730321,1.0178541018112957,52.11999893188477,6.200005086275956,53.41999816894531,1.7804966551605121,53.56000137329102,-0.008748628435730321
9875,2019-05-15,52.7400016784668,52.959999084472656,51.790000915527344,52.22999954223633,4570200.0,0.003042979114497024,1.4631619524887969,1.457139431722815,50.57472440340691,43.27890189998611,0.6730852620740038,0.8634598765748507,5.244022309872783,12.805619897655333,40.695126668258666,1.1699981689453125,-0.32116116773485714,-0.7374984741210966,-2.1724292310633118,0.6974322828211186,-1.4549638525922077,-0.020033095649985455,1.49614804382324,47.0297300819025,-9.256073505450303,0.7174653784711084,5,0.31999969482421875,0.8449993133544922,6.962497711181641,11.654998779296875,-0.29000091552734375,2,0.0028440975807340063,-1.9295680813225662,52.58000183105469,1.0178541018112957,52.11999893188477,6.200005086275956,53.41999816894531,0.0028440975807340063
9876,2019-05-16,52.5,53.43999862670898,52.31000137329102,53.0,4722300.0,-0.004550657391518165,-1.5681835915486944,-0.9803880503238739,46.691895992488895,42.3328213375703,0.7943960604050702,0.9439345295289456,5.3198466108413385,12.904865378572651,40.77273094042104,1.1299972534179545,-0.3099360433750604,-0.8455001831054716,-2.1123651751234647,0.4213648089125215,-1.4789326791144646,-0.2120676870964786,1.638303770019526,39.22652166582364,-20.455127792585827,0.6334324960089951,5,0.44499969482421875,1.085000991821289,6.715000152587891,11.895000457763672,-0.5499992370605469,3,0.001333327520461225,1.4631619524887969,52.7400016784668,-1.9295680813225662,52.58000183105469,1.0178541018112957,52.11999893188477,0.001333327520461225
9877,2019-05-17,52.27000045776367,52.84000015258789,51.93000030517578,52.22999954223633,4812300.0,-0.004380943661644321,-1.8437522351763107,-0.0800018310546875,36.590462806404176,41.1708795177866,0.827686431636792,1.04145955771817,5.4218427768661925,13.028865077557597,41.02200518586865,0.9099998474121094,-0.322767060338748,-0.9574996948242216,-2.1585321282860335,0.24353273863759028,-1.558015911555124,-0.3569834780933192,1.7743711980761674,29.090921701496182,-28.99970394111899,0.6005162167309056,5,0.5599994659423828,1.3150005340576172,6.727499008178711,12.125,0.6800003051757812,4,0.010330991214811514,-1.5681835915486944,52.5,1.4631619524887969,52.7400016784668,-1.9295680813225662,52.58000183105469,0.010330991214811514
9878,2019-05-20,52.2599983215332,52.72000122070313,51.86999893188477,52.02999877929688,4641700.0,-0.00019135519691737546,-2.090921701496137,5.749856952126468,36.38256919369003,41.477755526055674,0.6453166141509286,0.955536440649368,5.297539967863358,12.963667374702936,41.11999239146898,0.8500022888183594,-0.42491090499954964,-0.8755018234252958,-2.077018518319349,0.3260148714687574,-1.4762601708723224,-0.2747434759782692,1.6941985046941355,28.48473078603692,-26.227810061821486,0.6007583474470263,5,0.5600013732910156,1.325002670288086,6.472501754760742,11.870002746582031,0.12000274658202414,0,0.010332968482029914,-1.8437522351763107,52.27000045776367,-1.5681835915486944,52.5,1.4631619524887969,52.7400016784668,0.010332968482029914
9879,2019-05-21,52.7599983215332,52.849998474121094,52.16999816894531,52.4000015258789,4267700.0,0.009567547188266579,1.5185331703836618,1.5652065745609736,41.153854336233735,41.99833228732416,0.13085972966731418,0.44196707099570176,4.641130450180384,12.351332396368122,40.86089403052567,0.6800003051757812,-0.5658449777704817,-0.35250167846679403,-1.5647707386440715,0.8597673817104834,-0.9586362085554327,0.2536328516218447,1.1076306682661325,58.78780312435724,6.645734647723501,0.6061345300886376,5,0.04000282287597656,0.8250026702880859,4.055001258850098,11.370002746582031,1.7600021362304688,1,0.002653586216824433,-2.090921701496137,52.2599983215332,-1.8437522351763107,52.27000045776367,-1.5681835915486944,52.5,0.002653586216824433
9880,2019-05-22,52.93999862670898,53.0099983215332,52.38999938964844,52.77000045776367,3372200.0,0.0034116814045141997,3.000024611143926,0.4722213391825588,41.935486205965475,42.16188910606312,-0.15302249490601838,0.23212562813706938,4.293271296251419,12.04868439352726,40.51540418781128,0.6199989318847656,-0.6432730701906024,-0.14600124359131428,-1.3484974863910537,1.0564949992084252,-0.747249364991184,0.45524687780855544,0.8445252401194807,68.15286005160748,19.120992881397406,0.6012481213998695,5,-0.24499893188475852,0.6450023651123118,3.6900014877319407,11.190002441406257,1.7299995422363352,2,-0.001133312432000766,1.5185331703836618,52.7599983215332,-2.090921701496137,52.2599983215332,-1.8437522351763107,52.27000045776367,-0.001133312432000766
9881,2019-05-23,51.61000061035156,52.5,51.36000061035156,52.4900016784668,5041400.0,-0.02512274368829337,1.5333384196092892,-5.176532627232961,30.427922318170502,40.71092512384509,0.9736708263072202,1.5577167592305585,5.407480706690798,13.252005472108507,40.16389501241198,1.5799980163574148,-0.587146884289858,-1.422499275207521,-2.7855438524136176,-0.05945469800142433,-2.1040215638105693,-0.7409769866044726,2.094742338424851,15.151536169160096,-28.255898694665305,0.6815222886030472,5,0.7899990081787109,1.760000228881836,4.944999694824219,12.520000457763672,3.0400009155273366,3,0.016275918284321955,3.000024611143926,52.93999862670898,1.5185331703836618,52.7599983215332,-2.090921701496137,52.2599983215332,0.016275918284321955
9882,2019-05-24,51.77000045776367,51.84000015258789,51.15999984741211,51.77999877929688,4296000.0,0.003100171391589024,9.461457202382698,0.01136171522453308,32.96359236360361,39.901521454094286,0.6202287805250108,1.3835952721099147,5.031681464686322,12.960502246784529,39.7003084874931,0.6800003051757812,-0.5896989617104609,-1.2084995269775405,-2.683002706223583,0.26600365226850187,-1.9457511166005617,-0.4712479373545193,1.7940579507072485,32.973033161087585,-6.823481710242447,0.7372515896230201,5,0.529998779296875,1.5,4.784999847412109,12.360000610351562,3.1899986267089844,4,0.0034769229975695204,1.5333384196092892,51.61000061035156,3.000024611143926,52.93999862670898,1.5185331703836618,52.7599983215332,0.0034769229975695204
9883,2019-05-28,51.72000122070313,52.27999877929688,51.63000106811523,51.84000015258789,6457800.0,-0.0009657955692183862,-3.333329094769926,12.00190766881945,38.661752474763226,39.48691778830295,0.6789167595086667,1.3583201880408708,4.834738235252466,12.882002802291389,39.680580402958185,0.6499977111816548,-0.642525847020849,-1.1664987564086857,-2.7159403174578003,0.38294280464042885,-1.9412195369332466,-0.3917779758841249,1.6517325028830854,30.270369469200286,-11.986242854162636,0.7747207805245574,5,0.5799980163574148,1.3199977874755788,4.834999084472649,12.409999847412102,3.469997406005845,1,0.0237818931400946,9.461457202382698,51.77000045776367,1.5333384196092892,51.61000061035156,3.000024611143926,52.93999862670898,0.0237818931400946
9884,2019-05-29,51.13000106811523,51.599998474121094,50.790000915527344,51.56999969482422,4208800.0,-0.011407581954033907,2.240014953727369,3.6666878596181673,28.09615844298507,36.98929934825608,1.1640123729694096,1.8510535902034135,5.151341560219912,13.350105568201037,39.95650100154932,0.9300003051757884,-0.7355950464478411,-1.6344989776611385,-3.334287841084162,0.0652898857618851,-2.4843934093726503,-0.7846045459496267,2.064793945377062,15.31534008409495,-24.01420643656585,0.8498944317115125,5,0.9849987030029368,1.4399986267089915,5.419999122619636,13.000000000000007,4.05999755859375,2,0.024447486287644482,-3.333329094769926,51.72000122070313,9.461457202382698,51.77000045776367,1.5333384196092892,51.61000061035156,0.024447486287644482
9885,2019-05-30,50.54999923706055,51.290000915527344,50.20000076293945,51.22999954223633,3844400.0,-0.011343669449214389,1.7249899864578764,1.5454600625958845,24.620589302393654,34.536931938245495,1.565301333828316,2.302595745342771,5.423325920082561,13.767833424851005,40.55247991080429,1.0900001525878906,-0.7274990087338864,-2.0580007553100614,-3.9664373228508154,-0.14956418776930747,-3.012219039080442,-1.103782471539681,2.40431636663525,15.217330009569919,-20.57199307728007,0.9542182837703783,5,1.0550003051757812,1.7150020599365234,5.925000190734863,13.505001068115234,4.880001068115234,3,0.07853612820220457,2.240014953727369,51.13000106811523,-3.333329094769926,51.72000122070313,9.461457202382698,51.77000045776367,0.07853612820220457
9886,2019-05-31,49.34000015258789,50.31000137329102,49.31000137329102,50.290000915527344,6568200.0,-0.02393667859020554,1.020198595114855,1.397059318515859,20.857172907598695,32.788788616156,2.5478489366021293,3.3330031579008192,6.3364897331978085,14.800488127980302,41.09445245078881,1.2399978637695241,-0.8036962845664632,-3.045499801635742,-5.366692306386106,-0.7243072968853781,-4.206096054010921,-1.8849035492605637,3.2837976702171474,1.0100607911712336,-30.37822522485905,1.1605962523751814,5,1.8199996948242188,2.480001449584961,7.1349992752075195,14.71500015258789,6.159999847412109,4,0.10802590190259376,1.7249899864578764,50.54999923706055,2.240014953727369,51.13000106811523,-3.333329094769926,51.72000122070313,0.10802590190259376
9887,2019-06-03,49.90999984741211,50.6500015258789,49.52000045776367,49.52000045776367,6024200.0,0.011552486685477259,-4.794886341406122,-0.41052534362363824,32.376414844090206,32.343660355089355,1.7968343698424647,2.5661470313606287,5.444045475616036,14.032304104469816,41.911280381606375,1.3100013732910085,-0.9513629705603179,-2.2670000076293917,-4.694041000086905,0.16004098482812168,-3.480520503858145,-1.0534795114006386,2.2498664724609654,20.201986470014543,-13.514742276779888,1.2135204962287556,6,1.25,1.9100017547607422,6.282500267028809,13.880001068115234,5.659999847412109,0,0.0949709816260913,1.020198595114855,49.34000015258789,1.7249899864578764,50.54999923706055,2.240014953727369,51.13000106811523,0.0949709816260913
9888,2019-06-04,51.5,51.63000106811523,50.349998474121094,50.5,5978000.0,0.03185734637244919,1.0317467045310167,2.56410657693963,42.70269183541542,32.515753410553984,0.09799663599930852,0.8280030037715562,3.581791674414376,12.237621632421792,42.0633667451357,1.720001220703118,-1.0298848382318724,-0.5559999465942411,-2.8550832433223476,1.7430833501338654,-1.705541594958298,0.5935417017698157,0.2608852273515865,94.3965049475975,58.06251961732262,1.1495416483640548,6,-0.3400001525878906,0.32000160217285156,4.497500419616699,12.095001220703125,4.119998931884773,1,0.0671844482421875,-4.794886341406122,49.90999984741211,1.020198595114855,49.34000015258789,1.7249899864578764,50.54999923706055,0.0671844482421875
9889,2019-06-05,50.79999923706055,51.86999893188477,50.5,51.83000183105469,4507500.0,-0.013592247824067094,1.4684736699211782,-1.0300025939941406,37.78336369716114,32.05440646513128,0.5484039360267445,1.4329270127601461,4.019002780801003,12.722799843099708,41.933633085514884,1.3699989318847727,-1.0579530038876825,-1.149000740051271,-3.473903828995496,1.1759023488929543,-2.3114522845233836,0.013450804420841678,-1.4899978637695241,58.20309706029584,22.262772514190317,1.1624515444721142,6,0.10500144958496094,1.0200023651123047,5.197501182556152,12.795001983642578,4.94000244140625,2,0.08641731211770876,1.0317467045310167,51.5,-4.794886341406122,49.90999984741211,1.020198595114855,49.34000015258789,0.08641731211770876
9890,2019-06-06,50.97999954223633,51.15999984741211,50.38000106811523,50.91999816894531,3418200.0,0.0035433131472266677,2.714262359106672,-0.05825361376842994,40.35532835195901,33.15745157999667,0.06832470837596816,1.1114386718682283,3.5654715778048427,12.339137530411683,41.7046003441089,0.7799987792968821,-1.0871068783956161,-0.8430004119873047,-3.0856688849453064,1.399668060970697,-1.9643346484663056,0.2783338244916962,-1.6187982177734312,65.23436568676509,28.48244496541912,1.1213342364790013,6,-0.1849994659423757,0.8400020599365234,5.017500877380371,12.615001678466797,4.909999847412109,3,0.08258138725530428,1.4684736699211782,50.79999923706055,1.0317467045310167,51.5,-4.794886341406122,49.90999984741211,0.08258138725530428
9891,2019-06-07,51.97000122070313,52.099998474121094,50.79999923706055,51.2400016784668,4217700.0,0.019419413247475648,1.626276871621179,12.166380570920076,48.263893947923265,34.857485089365525,-0.966922873994001,-0.0039942089011972826,2.2978094931330375,11.166088177635125,41.115343507539805,1.2999992370605469,-1.163329359760347,0.22650127410889098,-1.8645044947845264,2.3175070430023084,-0.8190016103378213,1.2720041585556032,-2.5586239440917993,94.96134289275545,54.875817202501466,1.0455028844467096,6,-1.1750011444091797,-0.14999961853028054,4.027499198913567,11.624999999999993,3.8400001525878906,4,0.06657685209163122,2.714262359106672,50.97999954223633,1.4684736699211782,50.79999923706055,1.0317467045310167,51.5,0.06657685209163122
9892,2019-06-10,52.290000915527344,52.68999862670898,51.86999893188477,52.099998474121094,3673800.0,0.006157392482352586,-1.5230700611523995,0.260277480207977,50.16761224266246,36.13591395246543,-1.3470613294667828,-0.4353096202453486,1.6891164818724604,10.644840715175008,40.230423181561335,0.8199996948242045,-1.2619334573837477,0.6030008316040067,-1.3540442920563365,2.56004595526435,-0.3755217302261613,1.5815233934341748,-2.7710787910156185,82.90608183340233,39.64487831505818,0.9785225618301714,6,-1.2900009155273438,-0.4699993133544922,3.592498779296875,11.305000305175781,2.229999542236328,0,0.06138839220252246,1.626276871621179,51.97000122070313,2.714262359106672,50.97999954223633,1.4684736699211782,50.79999923706055,0.06138839220252246
9893,2019-06-11,52.88000106811523,53.2599983215332,52.56000137329102,52.61000061035156,4503900.0,0.01128323087125227,-2.7837782107988245,1.421036781239924,50.663731938212,38.64342211860176,-1.9614820988232609,-1.0176272356355156,0.7868257464689705,9.851627423357733,38.87261964608401,0.9699974060058594,-1.1504931314368747,1.1550008773803668,-0.8659163119851243,3.175918066745858,0.14454228269762126,2.1654594720631124,-3.1708143534716697,86.80563833986315,43.62853831878252,1.0104585946827451,6,-1.595001220703118,-1.1750011444091726,2.859998703002937,9.875000000000007,1.9399986267089915,1,0.050869867102384836,-1.5230700611523995,52.290000915527344,1.626276871621179,51.97000122070313,2.714262359106672,50.97999954223633,0.050869867102384836
9894,2019-06-12,52.11999893188477,52.95000076293945,51.6500015258789,52.95000076293945,4213200.0,-0.014372203496204383,2.1325213714495987,-3.074075643905733,45.73804854101756,40.98980647844886,-1.1692384701252152,-0.3097346048519469,1.2121748713534615,10.40209369068402,37.67307801295801,1.299999237060554,-1.086292645729074,0.41799888610840696,-1.5721833815029314,2.4081811537197453,-0.5770922476972586,1.4130900199140726,-2.1267472886900407,60.416650109805445,19.55616172335381,0.9950911338056688,6,-0.8349990844726634,-0.529998779296875,3.6150016784667898,9.944999694824212,2.3199996948242045,2,0.06715272585815146,-2.7837782107988245,52.88000106811523,-1.5230700611523995,52.290000915527344,1.626276871621179,51.97000122070313,0.06715272585815146
9895,2019-06-13,52.88999938964844,53.02000045776367,52.29999923706055,52.4000015258789,3329000.0,0.01477360847167275,-1.086952675807165,-0.5903575696295752,57.06400687824052,45.01278803074239,-1.7571904995936265,-1.1256332322023113,0.3716633876612434,9.417882045168298,36.26884583514684,0.9000015258788991,-1.0565594073776694,1.1804994583129869,-0.8272062767251498,3.1882051933511235,0.17664659079391498,2.1843523258320587,-2.6354080121866303,84.95938741521599,39.159546606441936,1.0038528675190694,6,-1.5,-1.3099994659423828,2.845001220703125,9.174999237060547,1.0499992370605398,3,0.05388546647206338,2.1325213714495987,52.11999893188477,-2.7837782107988245,52.88000106811523,-1.5230700611523995,52.290000915527344,0.05388546647206338
9896,2019-06-14,52.56999969482422,53.04999923706055,52.13000106811523,52.86999893188477,3246300.0,-0.006050287360881423,1.787873883767325,-0.6122460101206751,54.33838828714808,47.45300730219327,-1.0402226403603834,-0.8433599525383144,0.6327435812650748,9.53304752361285,35.40366326422865,0.9199981689453196,-0.914072204494488,0.8569997787475572,-1.156743292693534,2.8707428501886483,-0.14987175697298483,1.8638713144680992,-2.074975761836697,57.14285714285733,9.318967131720704,1.006871535720545,6,-0.7650012969970703,-1.009998321533196,1.2475004196166992,9.494998931884766,2.0800018310546804,4,0.06315388461284477,-1.086952675807165,52.88999938964844,2.1325213714495987,52.11999893188477,-2.7837782107988245,52.88000106811523,0.06315388461284477
9897,2019-06-17,52.81000137329102,53.15999984741211,52.13000106811523,52.56999969482422,4108700.0,0.004565373404223694,1.191489966114091,-0.8000076294139385,55.79170715472053,48.90734233767162,-0.9226221426613535,-1.0970796821750426,0.3576405708570931,9.085611607695832,34.26200637325911,1.029998779296882,-0.6690092744962826,1.0700014114379925,-0.9891551887105763,3.1291580115865614,0.04042311136370813,2.099579711512277,-2.0937794892198482,72.04982336257997,21.096505268534095,1.0295783000742837,6,-0.990001678466804,-1.355001449584968,0.8574991226196218,9.254997253417962,2.3899993896484304,0,0.05680742135934258,1.787873883767325,52.56999969482422,-1.086952675807165,52.88999938964844,2.1325213714495987,52.11999893188477,0.05680742135934258
9898,2019-06-18,52.79999923706055,53.93000030517578,52.66999816894531,53.27999877929688,5977900.0,-0.00018939852244603816,-2.405403454870687,-1.99998410553919,59.45637814107373,51.31545505366191,-0.792122640896757,-1.1009964097751777,0.31429305209358205,8.89224260944981,32.77207773413134,1.2600021362304688,-0.2404881787058386,1.0329992294311552,-1.0685900520726364,3.1345885109349467,-0.017795411320740584,2.083793870183051,-1.8802752379924073,50.43852310904702,-4.815274508763395,1.0507946407518962,6,-0.6449985504150391,-1.1799983978271484,0.7925014495849609,9.264999389648438,1.9599990844726562,1,0.032575781165842255,1.191489966114091,52.81000137329102,1.787873883767325,52.56999969482422,-1.086952675807165,52.88999938964844,0.032575781165842255
9899,2019-06-19,52.9000015258789,53.2599983215332,52.5099983215332,52.9900016784668,4959100.0,0.001893982770139191,1.3809771781845486,0.18750049670585886,64.07185327823728,53.95062448991504,-0.6290660041570533,-1.2542797993930535,0.14907506994747166,8.578284760762607,31.413692914781464,0.75,0.06378095096070524,1.1260013580322195,-0.9903950284652936,3.2423977445297325,0.06780316478346293,2.184199551280976,-1.6792498961999982,42.777821340696946,-16.815747635359088,1.0581981932487583,6,-0.5350017547607351,-1.2800006866455007,0.5124988555908274,9.019996643066413,2.1499977111816477,2,0.03629486036982521,-2.405403454870687,52.79999923706055,1.191489966114091,52.81000137329102,1.787873883767325,52.56999969482422,0.03629486036982521
9900,2019-06-20,52.88000106811523,53.5099983215332,52.5099983215332,52.93000030517578,6157600.0,-0.0003780804761203127,-1.5316304111639585,0.5555461365659656,74.72063779932809,56.89026269562668,-0.3477799951323348,-1.305962026232443,0.1203361010826356,8.386991014991459,30.106793746935423,1.0,0.19821650893929643,1.1090007781982365,-1.0005958660957148,3.218597422492188,0.054202456051257286,2.1637991003452157,-1.3883245708866383,41.666684327309476,-24.290646526302744,1.0547983221469774,6,-0.09000015258788352,-1.2600002288818288,0.5324993133544993,8.689998626708991,2.2399978637695455,3,0.029500709664969538,1.3809771781845486,52.9000015258789,-2.405403454870687,52.79999923706055,1.191489966114091,52.81000137329102,0.029500709664969538
9901,2019-06-21,52.45000076293945,53.349998474121094,52.43000030517578,52.77000045776367,13972800.0,-0.00813162436630599,-4.111092273131861,6.400091554130471,68.09114393991271,58.88176621754338,0.17597416194870874,-0.853567196968605,0.49527311202000135,8.602328986483258,28.19112880909347,0.9199981689453125,0.4437252255038473,0.637000465393065,-1.4924536895442913,2.766454620330421,-0.4277266120756167,1.7017275428617467,-0.7144918849161428,17.777768358768515,-51.73797210070562,1.0647270774686797,6,0.3400001525878906,-0.8299999237060547,0.8725004196166992,6.944999694824219,2.950000762939446,4,0.02840796648419386,-1.5316304111639585,52.88000106811523,1.3809771781845486,52.9000015258789,-2.405403454870687,52.79999923706055,0.02840796648419386
9902,2019-06-24,51.95000076293945,52.59000015258789,51.77999877929688,52.349998474121094,6725500.0,-0.009532888326539202,-1.189187935274036,1.2499940395298381,53.79426535702088,59.2296032640777,0.6958491924240064,-0.35773168845052794,0.9677590539895178,8.88082348667755,26.270480158270576,0.8100013732910085,0.6565973456325764,0.12800045013428019,-2.00220988671083,2.25821078697939,-0.9371047182882748,1.1931056185568352,1.9799995422363281,7.907063394900425,-56.04644641626465,1.0651051684225559,6,0.8400001525878906,-0.3299999237060547,1.3149995803833008,6.470001220703125,2.5400009155273438,0,0.05197306493334253,-4.111092273131861,52.45000076293945,-1.5316304111639585,52.88000106811523,1.3809771781845486,52.9000015258789,0.05197306493334253
9903,2019-06-25,52.95000076293945,53.47999954223633,51.459999084472656,51.849998474121094,8535100.0,0.019249277869373804,-1.148935436285461,-2.750021457794902,67.25519851086246,61.620397705171584,-0.32763104018598455,-1.328996826041923,-0.04902464502414006,7.652505499471388,24.52154033911001,2.020000457763672,0.7571504422727955,1.066500473022458,-1.1215468483760986,3.254547794421015,-0.02752318767682027,2.1605241337217365,0.9369995117187528,72.68303575582206,7.671577363653128,1.0940236606992784,6,-0.2550010681152344,-1.3299999237060547,0.25749969482421875,5.034999847412109,1.1199989318847656,1,0.04249291723475879,-1.189187935274036,51.95000076293945,-4.111092273131861,52.45000076293945,-1.5316304111639585,52.88000106811523,0.04249291723475879
9904,2019-06-26,52.38000106811523,53.11999893188477,52.290000915527344,53.06000137329102,5951100.0,-0.010764866602668288,1.075006914178338,-0.6181808093383724,60.57401307828298,62.01039839406519,0.31640151796397475,-0.6962455720359131,0.4717538738335989,7.994622351849685,22.23019417564041,0.829998016357429,0.8059678783458821,0.43400077819823224,-1.7347482950901139,2.6027498514865783,-0.6503737584459444,1.5183753148424088,1.4099191589355584,44.87816224564764,-19.274578935987456,1.0843745366441744,6,0.3149986267089915,-0.7600002288818288,0.8224992752075266,5.604999542236335,1.299999237060554,2,0.04543713640484692,-1.148935436285461,52.95000076293945,-1.189187935274036,51.95000076293945,-4.111092273131861,52.45000076293945,0.04543713640484692
9905,2019-06-27,54.52000045776367,55.18999862670898,53.5,53.70000076293945,12144500.0,0.040855275792483825,-1.77048677989843,-1.2058813629682568,66.40924442070423,63.35160463112698,-1.7523445647255755,-2.659949648062053,-1.7129572493940373,5.643576773409919,20.075716846803846,2.80999755859375,0.8609586105392637,2.375500106811522,0.025579301041631197,4.725420912581413,1.2005397039265802,3.550460509696464,-3.0600013732910156,82.03758039756734,20.882131480073326,1.1749604028849447,6,-1.1950016021728516,-2.270000457763672,-1.3274993896484375,3.4650001525878906,-2.650001525878899,3,0.0097211807565456,1.075006914178338,52.38000106811523,-1.148935436285461,52.95000076293945,-1.189187935274036,51.95000076293945,0.0097211807565456
9906,2019-06-28,54.66999816894531,54.790000915527344,53.849998474121094,54.47000122070313,10395400.0,0.0027512419281405798,3.272714662227771,0.24389880813925574,65.65786409248427,64.4478442908785,-1.7580038203995514,-2.51933080300023,-1.9165169184686022,5.28365761689065,17.41867585340316,0.94000244140625,1.0454284290655735,2.258997917175293,0.04314209144781245,4.4748537429027735,1.1510700043115563,3.3669258300390297,-3.1353990936279317,86.05896724984855,26.512434732955796,1.1079279128637394,6,-1.3449993133544922,-2.4199981689453125,-1.5299978256225586,3.31500244140625,-3.2199974060058594,4,0.008231219645349785,-1.77048677989843,54.52000045776367,1.075006914178338,52.38000106811523,-1.148935436285461,52.95000076293945,0.008231219645349785
9907,2019-07-01,54.6500015258789,55.68000030517578,54.31999969482422,55.36000061035156,5721500.0,-0.00036576996041992604,1.0148179963491892,-3.5500495918213257,62.58890330478552,64.79590264240204,-1.6199054705208482,-2.2409102062588104,-1.934977641926487,5.088930568872577,15.246341939160379,1.3600006103515625,1.0523022500191672,2.0020011901855383,-0.0984911746119792,4.102493554983056,0.9517550077867796,3.052247372584297,-3.042294459533686,75.59245304850252,18.688736476266826,1.0502461823987599,7,-1.0800018310546804,-2.1550006866455007,-1.7650012969970632,3.1199989318847727,-2.170001983642571,0,0.013723695865677898,3.272714662227771,54.66999816894531,-1.77048677989843,54.52000045776367,1.075006914178338,52.38000106811523,0.013723695865677898
9908,2019-07-02,54.959999084472656,55.1500015258789,54.18999862670898,54.70000076293945,5108100.0,0.005672416284324466,1.9999940395654316,-0.3661952912605674,71.58055477773571,65.63020280901299,-1.778291812340889,-2.401530284463682,-2.2635370941106885,4.568143220927439,14.052090556988055,0.9600028991699219,1.1279836388592628,2.138998794555661,-0.1268194073586102,4.404816996469933,1.0060896935985255,3.271907895512797,-3.1894002885742196,78.76102211399532,21.380409107600997,1.1329091009571362,7,-1.3899993896484375,-2.464998245239258,-2.174999237060547,2.710000991821289,-1.9399986267089844,1,-0.008551626889285124,1.0148179963491892,54.6500015258789,3.272714662227771,54.66999816894531,-1.77048677989843,54.52000045776367,-0.008551626889285124
9909,2019-07-03,55.18999862670898,55.5,54.849998474121094,55.06999969482422,3990500.0,0.004184853458290894,-1.3214283281449037,0.4615373329224898,69.03973792259306,64.99899171159798,-1.8431179667409125,-2.4093053191658598,-2.4814393391745,4.1437957739208855,13.130734808070107,0.6500015258789062,1.183444435956119,2.149498367309562,-0.1423765590849655,4.441373293704089,1.0035609041122981,3.2954358305068254,-3.263023770439446,77.52286193247603,22.654615330023425,1.1459374631972634,7,-1.6199989318847585,-2.694997787475579,-2.5199995040893484,2.480001449584968,-2.3999977111816335,2,-0.02029351258839751,1.9999940395654316,54.959999084472656,1.0148179963491892,54.6500015258789,3.272714662227771,54.66999816894531,-0.02029351258839751
9910,2019-07-05,55.18999862670898,55.56999969482422,54.75,55.11000061035156,4120600.0,0.0,-1.0500011920940324,0.6666560701910347,72.90209895142446,65.53354226843261,-1.6550296644128863,-2.190014242292186,-2.477152102215058,3.9418863331475436,12.049443427839082,0.8199996948242188,1.2131831696166984,1.9389984130859332,-0.32926111595694607,4.2072579421288125,0.8048686485644936,3.073128177607373,-3.112902752483194,73.22397878780261,17.873313221118323,1.1341297645214414,7,-1.6199989318847585,-2.694997787475579,-2.847498893737786,2.2950019836425852,-3.1899986267089773,4,-0.027359999259040313,-1.3214283281449037,55.18999862670898,1.9999940395654316,54.959999084472656,1.0148179963491892,54.6500015258789,-0.027359999259040313
9911,2019-07-08,55.43000030517578,55.52000045776367,54.88999938964844,55.16999816894531,3819600.0,0.004348644400050006,1.8636253294492995,3.2501072910212225,72.90209895142446,67.65663489003302,-1.5956658168464415,-2.2741052948960743,-2.6845213225281626,3.4819168538042646,11.9063620471349,0.6300010681152344,1.2080379038590223,2.006000137329103,-0.37582841404169187,4.387828688699898,0.8150858616437091,3.196914413014497,-3.208788253712001,83.22149541084764,28.744587544321647,1.1909142756853959,7,-1.8600006103515625,-2.934999465942383,-3.494999885559082,1.760000228881836,-2.3600006103515625,0,-0.06422517325800181,-1.0500011920940324,55.18999862670898,-1.3214283281449037,55.18999862670898,1.9999940395654316,54.959999084472656,-0.06422517325800181
9912,2019-07-09,55.5,55.77999877929688,55.13000106811523,55.349998474121094,3517000.0,0.0012628485375938414,-1.2033957482025504,0.5769242055224625,73.35642833147762,68.3345493145458,-1.2394865502895271,-2.2043053718470986,-2.7258827335900406,3.176231783110957,12.382107998270309,0.6499977111816548,1.1402970347336918,1.9154998779296903,-0.5747284236446717,4.405728179504052,0.6703857271425093,3.1606140287168714,-3.1404364183877362,82.39001557068076,26.2703193046995,1.2451141507871801,7,-1.4650001525878906,-2.8500003814697266,-4.0099992752075195,1.2450008392333984,-5.090000152587891,1,-0.07297295922631619,1.8636253294492995,55.43000030517578,-1.0500011920940324,55.18999862670898,-1.3214283281449037,55.18999862670898,-0.07297295922631619
9913,2019-07-10,55.56999969482422,56.1500015258789,55.4000015258789,55.77999877929688,5217900.0,0.001261255762598612,-1.7272954264866334,-1.3999796551549224,73.21740618817691,69.7393707712007,-1.0043767197874018,-2.1739011944519646,-2.788729300152866,2.873670515461342,13.481828410823466,0.75,1.179743828039598,1.8509996414184542,-0.7663497903185856,4.468349073155494,0.5423249255499343,3.159674357286974,-3.005210001350875,58.57134293546113,0.7324296142342419,1.3086747158685197,7,-0.7449989318847656,-2.3199996948242188,-4.079998970031738,1.1400012969970703,-6.279998779296875,2,-0.05560554561017372,-1.2033957482025504,55.5,1.8636253294492995,55.43000030517578,-1.0500011920940324,55.18999862670898,-0.05560554561017372
9914,2019-07-11,55.61999893188477,56.95000076293945,55.290000915527344,56.56000137329102,7161300.0,0.0008997523364249194,-1.07500178814103,4.476221616711928,73.70243995802507,70.549725830903,-0.6106681362740076,-2.053530393857983,-2.831169256540562,2.567962806239187,14.151736164751973,1.6599998474121094,1.4091876176708595,1.725998878479011,-0.9091662667092493,4.361164023667271,0.4084163058848773,3.0435814510731447,-2.7683922918189836,39.545392280789684,-19.4990079030308,1.317582572594131,7,-0.2199993133544993,-1.954998016357429,-4.129998207092292,1.0900020599365163,-5.139999389648445,3,-0.04674574836481382,-1.7272954264866334,55.56999969482422,-1.2033957482025504,55.5,1.8636253294492995,55.43000030517578,-0.04674574836481382
9915,2019-07-12,55.7400016784668,56.2599983215332,55.56000137329102,56.25,3826100.0,0.0021575467257557435,1.641523014359206,0.5425499967534576,80.07316974516102,72.15142645897821,-0.602805924551042,-2.054400729567476,-2.945608615055235,2.1743862459768337,14.92205558654565,0.6999969482421804,1.4841410993508717,1.7035015106201143,-1.0101300390918126,4.417133060332041,0.3466857357641473,3.0603172854760814,-2.478555626113639,41.26221952271873,-22.051937704472657,1.3568157748559637,7,-0.17000198364257812,-2.075000762939453,-4.377500534057617,0.9699993133544922,-4.5800018310546875,4,-0.052924303446497456,-1.07500178814103,55.61999893188477,-1.7272954264866334,55.56999969482422,-1.2033957482025504,55.5,-0.052924303446497456
9916,2019-07-15,55.88999938964844,56.15999984741211,55.7400016784668,55.959999084472656,3581100.0,0.002691024518565621,-1.2702903332233586,0.13725475529758477,88.4766144504254,75.02783880849374,-0.6275396979344592,-2.0479172104626784,-3.091731437647624,1.7909031323835976,15.610152701239938,0.4199981689453125,1.6740935655395077,1.6874992370605497,-1.0544458167182924,4.429444290839392,0.3165267101711251,3.0584717639499743,-2.2596978662366496,41.75815653675757,-27.3846502140499,1.3709725268894215,7,-0.31999969482421875,-2.0149993896484375,-4.582498550415039,0.8200016021728516,-5.220001220703125,0,-0.06960099180764912,1.641523014359206,55.7400016784668,-1.07500178814103,55.61999893188477,-1.7272954264866334,55.56999969482422,-0.06960099180764912
9917,2019-07-16,55.81000137329102,56.1500015258789,55.68999862670898,56.08000183105469,3661100.0,-0.001431347597621091,1.2439174164256122,3.8571662125339583,84.04771290152053,76.41307860002539,-0.40866722539509936,-1.825223095211605,-3.018057251465173,1.6558165088842784,16.41972359037187,0.4600028991699219,1.6468230224268723,1.4575012207031293,-1.2919199641032648,4.206922405509523,0.08279062829993222,2.8322118131063263,-1.8477299259264655,31.325331660382034,-35.82595782661285,1.3747105924031973,7,0.03999900817870383,-1.605001449584968,-4.502500534057624,0.8999996185302663,-4.909999847412124,1,-0.04909517310598177,-1.2702903332233586,55.88999938964844,1.641523014359206,55.7400016784668,-1.07500178814103,55.61999893188477,-0.04909517310598177
9918,2019-07-17,54.52000045776367,55.79999923706055,54.2599983215332,55.68999862670898,5185600.0,-0.02311415308698961,1.2158296284099017,4.3333192048489835,71.74800309518307,76.7139969525354,0.9078235905546563,-0.4213604087881464,-1.7443422877019188,2.721686610985472,17.377887317826957,1.5500030517578196,1.5902496179408985,0.08150024414062784,-2.569284429915662,2.7322849181969175,-1.2438920928875206,1.4068925811687762,2.4300003051757812,9.66549815079527,-57.81212947341335,1.3253923370281462,7,1.0849990844726562,-0.3150005340576172,-3.109999656677246,2.190000534057617,-3.5699996948242188,2,-0.07538519031260016,1.2439174164256122,55.81000137329102,-1.2702903332233586,55.88999938964844,1.641523014359206,55.7400016784668,-0.07538519031260016
9919,2019-07-18,54.81999969482422,54.959999084472656,53.81999969482422,54.29999923706055,4249200.0,0.00550255382504905,1.8500011920940325,-0.44444553125448577,54.8701326849979,74.71044514515467,0.6144349784360088,-0.6009542350943207,-2.0258840923071375,2.1829745741212605,18.09113742863451,1.1399993896484375,1.581716273436868,0.28549957275390625,-2.2679656099891474,2.83896475549696,-0.9912330186176206,1.562232164125433,2.0762010192871116,40.98362962395506,-23.633902386345817,1.2767325913715282,7,0.5650005340576172,-0.6149997711181641,-3.3249998092651367,1.8900012969970703,-5.5,3,-0.1008755711434085,1.2158296284099017,54.52000045776367,1.2439174164256122,55.81000137329102,-1.2702903332233586,55.88999938964844,-0.1008755711434085
9920,2019-07-19,54.43999862670898,55.11000061035156,54.36999893188477,54.86000061035156,3639600.0,-0.006931796246454902,-1.642856656289849,-0.8076954113634,46.52568010648895,71.77973194016182,0.9799083105509467,-0.10339060666954225,-1.6495139651624982,2.316915187403062,19.12520597456828,0.7400016784667898,1.4742935804972745,-0.1725013732910199,-2.6056392598582363,2.2606365132761965,-1.3890703165746245,1.0440675699925848,2.3331540466308667,26.495679122032506,-33.946919188457365,1.2165689432836069,7,0.9450016021728587,-0.23499870300292258,-3.0024986267089773,2.270002365112312,-4.3999977111816335,4,-0.07274061690607436,1.8500011920940325,54.81999969482422,1.2158296284099017,54.52000045776367,1.2439174164256122,55.81000137329102,-0.07274061690607436
9921,2019-07-22,53.93999862670898,54.65999984741211,53.65999984741211,54.65999984741211,3944900.0,-0.00918442344990611,1.7777730682829653,1.7142805242459076,40.63319996980452,68.1438176777537,1.3927915005381664,0.5417347795039902,-1.1609641314928751,2.567205598730709,19.888705211138184,1.0,1.3658266522261542,-0.7470012664795007,-2.9847449772443397,1.4907424442853383,-1.8658731218619238,0.37187058890292235,2.7150279274902402,11.244923315444359,-45.32817769129425,1.1188718553824197,7,1.365001678466804,0.2650012969970774,-2.454998970031731,2.770002365112312,-4.489997863769524,0,-0.05153872543705107,-1.642856656289849,54.43999862670898,1.8500011920940325,54.81999969482422,1.2158296284099017,54.52000045776367,-0.05153872543705107
9922,2019-07-23,54.6500015258789,54.88000106811523,53.7400016784668,54.13999938964844,4583100.0,0.013162827535156074,1.3505112474437826,-0.7083350993938712,46.300747279639836,65.15307779902736,0.6141175572719533,0.046778933111141896,-1.8698895666427475,1.611960733689564,20.195313597675145,1.1399993896484304,1.248641903334068,-0.17199840545654865,-2.0033806720736393,1.659383861160542,-1.0876895387650904,0.7436927278519931,1.8253234259130906,46.26177387038549,-7.1946927439525155,0.9156911333085452,7,0.6549987792968821,-0.44500160217284446,-2.967501640319817,-1.7750015258788991,-4.700000762939446,1,-0.07282714081991193,1.7777730682829653,53.93999862670898,-1.642856656289849,54.43999862670898,1.8500011920940325,54.81999969482422,-0.07282714081991193
9923,2019-07-24,55.20000076293945,55.209999084472656,54.2599983215332,54.63999938964844,4000500.0,0.01006402967436526,2.2758759035272917,1.0980373090789568,50.11088837575181,62.53179428988588,0.0068331184525831645,-0.34363128137474064,-2.370488812688457,0.8905575750009547,21.48223394886561,0.9500007629394531,1.120831308301753,0.26550083160400106,-1.3447749553668302,1.8757766185748324,-0.5396370618814146,1.0706387250894167,1.1064046825897407,99.35494668035037,46.92094405482225,0.8051378934854168,7,-0.24000167846679688,-0.9950008392333984,-3.5625009536743164,-2.6949996948242188,-4.799999237060554,2,-0.07789853582660666,1.3505112474437826,54.6500015258789,1.7777730682829653,53.93999862670898,-1.642856656289849,54.43999862670898,-0.07789853582660666
9924,2019-07-25,54.7599983215332,55.25,54.5,55.20000076293945,3071700.0,-0.007971058610956816,1.7777730682829653,-0.7857167185509636,45.656566590681145,58.707727272721456,0.3486832540218998,0.29915456791647443,-1.9000102634469016,1.184715987547719,22.851733817601303,0.75,0.9644663588073925,-0.29350147247314595,-1.3733124253536815,0.7863094804073896,-0.8334069489134137,0.2464040039671218,1.3876227881089633,69.18228733064785,18.577588502194814,0.539905476440267,7,0.15000152587890625,-0.5549983978271484,-2.87249755859375,-2.404996871948242,-3.569999694824226,3,-0.06957629063870063,2.2758759035272917,55.20000076293945,1.3505112474437826,54.6500015258789,1.7777730682829653,53.93999862670898,-0.06957629063870063
9925,2019-07-26,55.04999923706055,55.13999938964844,54.58000183105469,54.86000061035156,3009300.0,0.005295853258149297,2.027022568638974,-0.43181266472464974,46.199992218023525,54.010324802454576,-0.0553032948305443,0.05364615768705505,-2.16069494629604,0.7704726677656737,22.735013805233095,0.55999755859375,0.8023586571105668,-0.03000049591064169,-1.0802943217806913,1.020293329959408,-0.55514740884567,0.49514641702438666,0.9483645968478172,87.42133687132475,39.25115334364679,0.5251469129350255,7,-0.14499855041503906,-0.8449993133544922,-3.0574989318847656,-2.694997787475586,-4.619998931884766,4,-0.10408718658762128,1.7777730682829653,54.7599983215332,2.2758759035272917,55.20000076293945,1.3505112474437826,54.6500015258789,-0.10408718658762128
9926,2019-07-29,55.11999893188477,55.540000915527344,54.97000122070313,55.09000015258789,2793100.0,0.0012715657728310514,-3.222272457543474,0.15788945328973564,46.1999922180236,49.80502250428825,-0.27492530619618805,0.020119495350066074,-2.1922234134873904,0.6121007708599748,22.748326155308508,0.5699996948242116,0.6237985404450157,0.01749916076661151,-1.0149409679643426,1.0499392894975657,-0.49872090359886556,0.5337192251320886,0.7380630628338167,76.66654657429484,31.468977177735823,0.5162200643654767,7,-0.3899993896484446,-0.914999008178718,-2.9149980545044016,-2.764997482299812,-3.6899986267089915,0,-0.09216252022492055,2.027022568638974,55.04999923706055,1.7777730682829653,54.7599983215332,2.2758759035272917,55.20000076293945,-0.09216252022492055
9927,2019-07-30,55.4000015258789,55.6500015258789,54.61000061035156,54.9900016784668,2774000.0,0.0050798729938319465,1.285716681129003,13.66721770091209,48.36854174781729,47.207304576803175,-0.6919706208234402,-0.21166627985756037,-2.4222932247726803,0.2653739300032001,22.043452064869278,1.0400009155273366,0.3971143179580352,0.2600017547607365,-0.7576123355047741,1.2776158450262471,-0.24880529037201882,0.7688087998934918,0.32617674000130137,82.01442995106761,36.91780436269007,0.5088070451327539,7,-0.7450008392333913,-1.1950016021728445,-3.195000648498528,-3.055000305175774,-3.0699996948242116,1,-0.10740073283499885,-3.222272457543474,55.11999893188477,2.027022568638974,55.04999923706055,1.7777730682829653,54.7599983215332,-0.10740073283499885
9928,2019-07-31,54.4900016784668,55.45000076293945,53.790000915527344,55.27999877929688,6642200.0,-0.016425989573069177,1.9380500501311513,-1.9268229142437634,40.691961367909755,45.63195220823783,0.23839631474697853,0.6970555626931656,-1.4715829184944056,1.1009241319958463,21.304734256475243,1.6599998474121094,0.08033222001590445,-0.6264982223510742,-1.6825943074466636,0.42959786274451517,-1.154546264898869,-0.09845017980327953,1.1599998474121023,37.63443727081074,-7.827119798162741,0.5280480425477936,7,0.16499900817871094,-0.2850017547607422,-2.285000801086426,-2.145000457763672,-1.9300003051757741,2,-0.08331805424262717,1.285716681129003,55.4000015258789,-3.222272457543474,55.11999893188477,2.027022568638974,55.04999923706055,-0.08331805424262717
9929,2019-08-01,54.06999969482422,55.77000045776367,53.9000015258789,54.599998474121094,5920900.0,-0.007707872466602539,-3.2988722463869253,0.67088699280033,36.891677680570645,44.5615074942469,0.6043797191631839,1.0844480511361851,-1.0310305348083375,1.4308239951566009,20.241972421662556,1.8699989318847727,-0.1938843607523495,-0.9905002593994112,-2.14443181876716,0.16343129996833738,-1.5674660390832855,-0.4135344797155369,-0.4099998474121094,14.141355759134564,-30.535641231976903,0.5769657796838754,8,0.6450004577636719,0.5500011444091797,-1.9124994277954102,-1.7249984741210938,1.5200004577636719,3,-0.06787494340039035,1.9380500501311513,54.4900016784668,1.285716681129003,55.4000015258789,-3.222272457543474,55.11999893188477,-0.06787494340039035
9930,2019-08-02,53.68000030517578,54.349998474121094,53.06999969482422,54.18999862670898,4524000.0,-0.007212860955236322,2.0843417793077457,0.9622632003224372,33.28293245397265,43.74481110359892,0.978093069804558,1.4287759535688949,-0.6303917030029211,1.722429219656938,19.461954498567916,1.279998779296875,-0.3499808173982828,-1.30499973297119,-2.6108493524177874,0.000849886475407402,-1.9579245426944851,-0.6520749232478948,2.0900001525878906,22.592608814208752,-21.526066732377878,0.6529248097232977,8,0.7399997711181641,1.3299999237060547,-1.5225000381469727,-1.3349990844726562,3.200000762939446,4,-0.046386022062423926,-3.2988722463869253,54.06999969482422,1.9380500501311513,54.4900016784668,1.285716681129003,55.4000015258789,-0.046386022062423926
9931,2019-08-05,51.86999893188477,53.59000015258789,51.65999984741211,53.47000122070313,6751700.0,-0.03371835624070385,1.0978262447003864,3.1372697149439825,26.378915090628666,41.53127419370879,2.7531042609208427,3.1182714857546827,1.2123124717117477,3.408141982901334,19.030581337933906,2.020000457763672,-0.46849024058136024,-2.9370010375976463,-4.827221381275692,-1.046780693919601,-3.8821112094366725,-1.99189086575862,3.900001525878899,5.109466016714299,-38.94920213884101,0.9451101718390236,8,1.845001220703118,2.4350013732910085,0.9175004959106374,0.47500228881835227,6.19000244140625,0,-0.02776168606827978,2.0843417793077457,53.68000030517578,-3.2988722463869253,54.06999969482422,1.9380500501311513,54.4900016784668,-0.02776168606827978
9932,2019-08-06,51.45000076293945,52.25,50.790000915527344,52.0,6742300.0,-0.008097130857798063,1.7809526577560117,0.34374903142590796,29.45116427282356,39.23574929338342,2.9853924865655657,3.393271595224718,1.655649225128215,3.70142487155438,18.592973488910484,1.4599990844726562,-0.5473437913778412,-3.1544992446899442,-5.536029113041053,-0.7729693763388354,-4.345264178865499,-1.9637343105143898,4.1555996704101545,13.253010202401114,-33.70389783615464,1.1907649341755557,8,1.8299999237060547,2.4200000762939453,1.337498664855957,0.8950004577636719,4.11000061035157,1,-0.0003887358108277672,1.0978262447003864,51.86999893188477,2.0843417793077457,53.68000030517578,-3.2988722463869253,54.06999969482422,-0.0003887358108277672
9933,2019-08-07,52.47999954223633,52.61000061035156,50.09000015258789,51.040000915527344,6258400.0,0.020019412323095676,1.9647050903746255,-2.618182953134645,35.731720989605904,38.13298867104173,1.7086711665268979,2.23447075842968,0.663050768621531,2.5364803536739444,18.022529471965708,2.520000457763672,-0.5399614039673466,-1.9700004577636747,-4.4849833069303315,0.5449823914029821,-3.227491882347003,-0.7125090331803463,2.836664920043944,42.077451782363475,-5.402258286592598,1.257491424583329,8,0.4500007629394531,1.0400009155273438,0.5525007247924805,0.015001296997070312,3.5100021362304688,2,-0.00285818811909333,1.7809526577560117,51.45000076293945,1.0978262447003864,51.86999893188477,2.0843417793077457,53.68000030517578,-0.00285818811909333
9934,2019-08-08,53.02000045776367,53.02999877929688,52.349998474121094,52.65999984741211,3400300.0,0.010289651681356204,2.578974842893473,0.25000066227446244,41.507196355416305,37.61156690852982,1.0011800576654935,1.5702023142829944,0.18651652570650867,1.8561185536455298,16.758904876695365,0.6800003051757884,-0.602180673277843,-1.299999618530272,-3.8290897633108116,1.2290905262502676,-2.564544690920542,-0.03545454614000221,1.8785308597412111,68.7793769862626,17.875108856589137,1.2645450723902707,8,-0.09000015258789062,0.5,0.012499809265136719,-0.5249996185302734,2.3199996948242188,3,-0.00867595398908172,1.9647050903746255,52.47999954223633,1.7809526577560117,51.45000076293945,1.0978262447003864,51.86999893188477,-0.00867595398908172
9935,2019-08-09,52.790000915527344,53.04999923706055,52.33000183105469,52.81999969482422,2915900.0,-0.004337976994540971,1.9387777345270534,-0.08332980121222397,42.892480809827894,37.24406564095251,0.9799362658566082,1.652592789254001,0.4973167243496519,1.9319774931504554,15.419202352574349,0.7199974060058594,-0.7431263161582251,-1.3824991226196275,-3.9069804437596787,1.1419821985204237,-2.6447397831896495,-0.12025846204960544,1.7238479087841796,77.14287894112724,20.345312710386374,1.2622406605700247,8,0.1399993896484375,0.7299995422363281,0.24249935150146484,-0.2950000762939453,2.049999237060547,4,0.053040333178645094,2.578974842893473,53.02000045776367,1.9647050903746255,52.47999954223633,1.7809526577560117,51.45000076293945,0.053040333178645094
9936,2019-08-12,52.0,52.88999938964844,51.68000030517578,52.77999877929688,3729300.0,-0.014964972567276025,1.4199981689453125,26.001017293998203,33.7821319146592,35.623353437268285,1.4313441318798397,2.251666337358806,1.3996122061379026,2.5773269217581856,14.14612309061645,1.2099990844726562,-0.8585697185588401,-1.9780000686645494,-4.544387078471182,0.5883869411420832,-3.2611935735678657,-0.6948065637612331,2.159940930573633,64.52704183023046,6.132524805766401,1.283193504903315,8,0.9300003051757812,1.5200004577636719,1.0325002670288086,0.49500083923339844,2.4099998474121094,0,0.0938461743868313,1.9387777345270534,52.790000915527344,2.578974842893473,53.02000045776367,1.9647050903746255,52.47999954223633,0.0938461743868313
9937,2019-08-13,53.06999969482422,53.9000015258789,51.5099983215332,51.93999862670898,5257300.0,0.02057691720815802,-1.4020112447212423,-1.4487215853515354,37.744536624359675,35.29586179909605,-0.004385070638640798,1.0180642305387124,0.43828023302111063,1.3544958540930736,12.496317130372548,2.390003204345696,-0.9886200262160045,-0.7710002899169908,-3.2152408366258953,1.6732402567919138,-1.9931205632714466,0.45111998343746507,-2.979999542236328,78.2151828901379,23.969082673161637,1.2221202733544527,8,-0.1399993896484375,0.4500007629394531,-0.037499427795410156,-0.5749988555908203,1.5,1,0.09402678928135488,1.4199981689453125,52.0,1.9387777345270534,52.790000915527344,2.578974842893473,53.02000045776367,0.09402678928135488
9938,2019-08-14,50.40999984741211,52.43999862670898,50.36000061035156,52.43999862670898,6193600.0,-0.05012247715674156,1.0492603617011755,-1.7964573986489731,30.064175004685296,34.537250390664354,2.252922269911437,3.5356396708624516,3.127020565063191,3.8636458700872183,12.80475744522711,2.7099990844726562,-1.2099332819717148,-3.2255001068115234,-6.085168705110696,-0.36583150851235047,-4.655334405961106,-1.7956658076619405,-0.2437996673583953,1.4124074612873012,-48.83990634748703,1.4298342991495854,8,1.8099994659423828,3.1100006103515625,2.932499885559082,2.135000228881843,4.590000152587891,2,0.10216229996960213,-1.4020112447212423,53.06999969482422,1.4199981689453125,52.0,1.9387777345270534,52.790000915527344,0.10216229996960213
9939,2019-08-15,49.290000915527344,50.81000137329102,49.11999893188477,50.79999923706055,6285300.0,-0.022217792804501757,1.2091497727391518,0.7438419849967705,25.46849447177658,33.668979503753675,2.9318930074712313,4.448162438243877,4.285904632034402,4.836247140692187,13.81853421151486,1.69000244140625,-1.525167116739894,-4.0689990997314425,-7.465448461618266,-0.6725497378446192,-5.767223780674854,-2.370774418788031,4.610000610351555,3.556524924404255,-40.259422117387984,1.698224680943413,8,2.219999313354492,3.7449989318847656,4.747499465942383,3.440000534057617,5.029998779296875,3,0.13593022192111226,1.0492603617011755,50.40999984741211,-1.4020112447212423,53.06999969482422,1.4199981689453125,52.0,0.13593022192111226
9940,2019-08-16,50.47999954223633,50.7400016784668,49.5,49.63000106811523,4333800.0,0.024142799849981467,-1.2342360299676953,-0.5629135224852702,31.959567770496378,34.28905202373898,1.3859902003550815,3.1054998438287242,3.1436179200371015,3.5006017895983774,14.755715479421571,1.4500007629394531,-1.7162559108424418,-2.6810005187988253,-6.268445889315451,0.9064448517178008,-4.474723204057142,-0.8872778335405087,3.3244019317626865,28.451880173879808,-10.745667664137478,1.7937226852583146,8,1.0300006866455078,2.2099990844726562,4.0525007247924805,2.6500015258789062,3.150001525878899,4,0.09627576573738339,1.2091497727391518,49.290000915527344,1.0492603617011755,50.40999984741211,-1.4020112447212423,53.06999969482422,0.09627576573738339
9941,2019-08-19,51.15999984741211,51.43999862670898,50.61000061035156,50.63000106811523,5127600.0,0.013470687625637412,-1.912275300825824,0.623529094972672,34.01205801217425,34.79581799477794,0.664572019632125,2.3257950439815076,2.488299312856327,2.672480456295517,16.22399528880936,0.9599990844726491,-1.8495021254005053,-1.8620002746582003,-5.536725435581921,1.8127248862655208,-3.6993628551200572,-0.024637694196343318,2.5507135757446235,42.677820260819786,8.528822244945282,1.8373625804618603,8,0.35000038146972656,1.4799995422363281,3.457500457763672,1.970001220703125,3.200000762939453,0,0.07193120242673201,-1.2342360299676953,50.47999954223633,1.2091497727391518,49.290000915527344,1.0492603617011755,50.40999984741211,0.07193120242673201
9942,2019-08-20,50.66999816894531,51.52999877929688,50.63000106811523,51.209999084472656,3312000.0,-0.00957782798921536,-1.9032412876550295,-1.018871998618055,35.12459710231559,34.728359785079014,1.1536090179710996,2.6375660335715523,2.9874815852352796,3.0055372346957228,17.53387709300414,0.8999977111816548,-1.9519929592145004,-2.1530017852783203,-5.887101467374258,1.5810978968176173,-4.0200516263262855,-0.2859519442303551,2.9489009643859845,46.68672829931127,12.442481714073935,1.867049841047968,8,0.8400020599365234,1.9650020599365234,4.052501678466797,2.460002899169922,3.410003662109375,1,0.07381096928396924,-1.912275300825824,51.15999984741211,-1.2342360299676953,50.47999954223633,1.2091497727391518,49.290000915527344,0.07381096928396924
9943,2019-08-21,50.9000015258789,51.66999816894531,50.77999877929688,51.040000915527344,2962100.0,0.004539241469216249,-3.6841471249599835,0.25925768942766825,37.47036447995577,34.279822910027846,0.7553461711886342,2.180706065605712,2.7505003869078806,2.6061980332339445,18.558909545014178,1.0,-1.8147116291350613,-1.7079984664917092,-5.3601043480787,1.9441074150952815,-3.5340514072852045,0.11805447430178617,2.628919603423469,69.80404417869507,31.653022316031837,1.8260529407934953,8,0.6099987030029368,1.559997558593757,4.1274986267089915,2.2299995422363352,3.5099983215332102,2,0.0721021229651515,-1.9032412876550295,50.66999816894531,-1.912275300825824,51.15999984741211,-1.2342360299676953,50.47999954223633,0.0721021229651515
9944,2019-08-22,50.95000076293945,51.4000015258789,50.66999816894531,51.1500015258789,3772700.0,0.0009823032526852238,1.0857216036970045,1.4285831062669068,38.9114571986986,33.837486953235704,0.42559420427505756,1.9295660560533747,2.7184613248858014,2.381921771620881,19.626268901123712,0.7300033569335866,-1.694949642191247,-1.4674993515014663,-5.043647766980449,2.1086490639775164,-3.2555735592409576,0.32057485623802506,2.490741922414564,66.82036803949006,25.5983079250666,1.7880742077394904,8,0.5599994659423828,1.4949989318847656,3.9549989700317383,2.1800003051757812,4.36000061035157,3,0.07948967961559839,-3.6841471249599835,50.9000015258789,-1.9032412876550295,50.66999816894531,-1.912275300825824,51.15999984741211,0.07948967961559839
9945,2019-08-23,49.31999969482422,51.02000045776367,49.13999938964844,50.540000915527344,5945400.0,-0.03199216965077811,-1.379745429611674,6.099982833928005,39.48887463924695,34.47156947818989,1.6892553921537115,3.276254838493834,4.3230288991153145,3.956211079884447,21.053530412987204,1.8800010681152344,-1.741146822405966,-2.8110004425048842,-6.417129451976059,0.7951285669662909,-4.614064947240472,-1.0079359377692967,4.034328115460411,7.114640000964983,-37.07777867317702,1.8030645047355862,8,2.190000534057617,3.125,5.475000381469727,3.8100013732910156,5.380001068115234,4,0.10137875164108556,1.0857216036970045,50.95000076293945,-3.6841471249599835,50.9000015258789,-1.9032412876550295,50.66999816894531,0.10137875164108556
9946,2019-08-26,50.040000915527344,50.13000106811523,49.56000137329102,49.97999954223633,3645400.0,0.014598564986988194,3.749964237463407,-0.0491814043074768,44.32824062721827,35.20309214517418,0.7397866449598993,2.272680877976647,3.5957524029822707,3.1924221991587842,22.167283948456742,0.8100013732910085,-1.8843775359002493,-1.8369993209838853,-5.2680536476923905,1.5940550057246199,-3.552526484338138,-0.1214721576296327,3.2296403171892862,35.57320000482492,-12.015126830601709,1.715527163354251,8,0.7399978637695312,2.404998779296875,4.754999160766602,3.0900001525878906,2.7900009155273438,0,0.07174260765198981,-1.379745429611674,49.31999969482422,1.0857216036970045,50.95000076293945,-3.6841471249599835,50.9000015258789,0.07174260765198981
9947,2019-08-27,49.45000076293945,50.52000045776367,49.349998474121094,50.43999862670898,5049500.0,-0.011790570379562326,1.0347833586540438,-16.499586750587966,37.364481271403974,36.0142372859207,0.8518723954193064,2.5234447606291823,4.163734271226176,3.7457766393375067,23.62485195198538,1.1700019836425781,-2.063163953320263,-2.1294994354248047,-5.29597841710644,1.0369795462568305,-3.7127389262656223,-0.5462599445839871,3.7366476237605397,12.253024619133205,-34.54392994993251,1.583239490840819,8,0.9449977874755859,2.9949989318847656,5.304999351501465,3.6800003051757812,3.1499977111816406,1,0.09929220974030661,3.749964237463407,50.040000915527344,-1.379745429611674,49.31999969482422,1.0857216036970045,50.95000076293945,0.09929220974030661
9948,2019-08-28,49.95000076293945,49.9900016784668,49.02999877929688,49.2599983215332,2610200.0,0.010111223302037287,1.493500188256724,-0.6969736669723618,37.15481791291768,37.31271766826971,0.3126366057799146,1.7559062089790984,3.6473945093197457,3.2030441540075003,25.597251356029638,0.9600028991699148,-2.095437209828738,-1.4024993896484403,-4.3325601955747,1.5275614162778197,-2.8675297926115704,0.06253101331468969,3.1553146346642365,38.818604112142246,-4.983009333185741,1.46503040296313,8,0.3999977111816406,2.4499988555908203,4.804999351501465,3.1800003051757812,3.020000457763679,2,0.08268270280347023,1.0347833586540438,49.45000076293945,3.749964237463407,50.040000915527344,-1.379745429611674,49.31999969482422,0.08268270280347023
9949,2019-08-29,50.4000015258789,50.81999969482422,50.22000122070313,50.34000015258789,3271100.0,0.00900902414546767,-3.000000000000142,0.08695820433435503,40.180779577054615,38.22618564677619,0.04095458442964173,1.0718134264924757,3.1827222762645917,2.7065859207082497,27.55088886756364,0.8699989318847656,-2.247330628126413,-0.7689987182617273,-3.429785032368045,1.8917875958445904,-2.099391875314886,0.5613944387914316,2.5423012069925193,68.84430105795413,28.05142753353281,1.330393157053159,8,-0.050003051757805395,1.9999980926513743,4.182497978210456,2.7299995422363352,2.359996795654304,3,0.07956345635176598,1.493500188256724,49.95000076293945,1.0347833586540438,49.45000076293945,3.749964237463407,50.040000915527344,0.07956345635176598
9950,2019-08-30,51.18999862670898,51.18999862670898,50.45000076293945,50.68000030517578,5194900.0,0.01567454517683764,1.901961957619375,8.499777481086781,46.672139518219765,39.63286136967013,-0.7126841448060617,0.09033862585139474,2.3875758198997303,1.8831951239177087,28.82269818453127,0.7899971008300781,-2.0511283928346273,0.14549846649169496,-2.2392904925902712,2.530287425573661,-1.0468960130492846,1.3378929460326745,1.5958119480194597,100.0,59.63953551469437,1.1923944795409815,8,-0.8400001525878835,1.2100009918212962,3.3675012588501048,1.940002441406257,0.9000015258789134,4,0.08048452543681806,-3.000000000000142,50.4000015258789,1.493500188256724,49.95000076293945,1.0347833586540438,49.45000076293945,0.08048452543681806
9951,2019-09-03,50.43000030517578,51.31999969482422,50.040000915527344,51.25,3975100.0,-0.014846617345612878,1.6666666666666667,-1.6078478304773098,38.870154916584845,40.0490344601445,-0.07501454762768844,0.7767487758642773,3.147349686356108,2.604881732242845,29.139745011291435,1.279998779296875,-1.6863447858251988,-0.5424999237060533,-2.9092329306624976,1.824233083250391,-1.725866427184279,0.6408665797721724,2.205577797735394,61.13541336975884,24.507321952478108,1.1833665034782233,9,-0.0800018310546875,1.9699993133544922,4.125,2.700000762939453,1.6500015258789062,1,0.08467183089279962,1.901961957619375,51.18999862670898,-3.000000000000142,50.4000015258789,1.493500188256724,49.95000076293945,0.08467183089279962
9952,2019-09-04,51.43000030517578,51.61999893188477,50.72999954223633,50.72999954223633,4680000.0,0.019829466467351287,-1.5428526275061374,-0.8536597847021279,55.000001869949514,41.99677194792158,-1.068204041998861,-0.23697633501581095,2.1748596514205047,1.5890808664315088,28.802484756915103,1.1899986267089915,-1.4387018754452399,0.45850009918213175,-1.9074001482322984,2.824400346596562,-0.7244500245250833,1.6414502228893468,1.0613546247908232,92.66414611909781,49.450728652685484,1.1829501237072142,9,-1.1050014495849538,0.9699993133544922,3.03749942779541,1.7000007629394531,1.5,2,0.02722149557790332,1.6666666666666667,50.43000030517578,1.901961957619375,51.18999862670898,-3.000000000000142,50.4000015258789,0.02722149557790332
9953,2019-09-05,52.33000183105469,52.77000045776367,51.79999923706055,51.79999923706055,3807100.0,0.01749954346759619,-2.660364049893117,0.757145737625408,65.23046038564362,44.92110563535991,-1.9489846721320347,-1.2108736121638373,1.2811554617556382,0.6781918206012278,27.670105866572435,1.3400001525878906,-1.2350875168848816,1.3660015106201158,-0.980636862640452,3.7126398838806836,0.19268232398983542,2.539320697250396,-3.3000030517578054,83.88283148397338,34.18029170380098,1.1733191866302823,9,-1.430002212524414,0.06999778747558594,2.0999984741210938,0.7999992370605469,1.6599998474121094,3,0.0051594999736113145,-1.5428526275061374,51.43000030517578,1.6666666666666667,50.43000030517578,1.901961957619375,51.18999862670898,0.0051594999736113145
9954,2019-09-06,52.56000137329102,52.79999923706055,52.1500015258789,52.66999816894531,2565600.0,0.004395175505226945,2.5135112843195255,-0.20754010810653847,61.529938169792054,47.37011269430937,-2.1529994712175196,-1.5569265383563646,1.07863131312822,0.425917600169349,26.933186785231662,0.6499977111816477,-1.0047613220482674,1.6190010070800867,-0.6505402495440649,3.888542263704238,0.4842303787680109,2.7537716353921624,-3.4552025604248016,91.30441993761058,37.3063250942314,1.1347706283120762,9,-1.6450023651123118,-0.1600017547607493,1.8699989318847585,0.5699996948242116,1.1099967956542898,4,0.007800605721073106,-2.660364049893117,52.33000183105469,-1.5428526275061374,51.43000030517578,1.6666666666666667,50.43000030517578,0.007800605721073106
9955,2019-09-09,55.59000015258789,55.70000076293945,52.6500015258789,52.6500015258789,9416400.0,0.05764837709529802,-1.074830382131633,-26.728038841687244,69.4810872253637,50.16487342743663,-4.693654368813711,-4.602366620531271,-1.957105870394308,-2.6185429640392783,26.622029341078484,3.1399993896484304,-0.7421786969129585,4.508999824523926,1.5259325442092049,7.492067104838647,3.0174661843665618,6.00053346468129,-6.337393322753897,98.05652626648289,40.86563637345745,1.4915336401573618,9,-3.2250003814697266,-3.2250003814697266,-0.9224996566772461,-2.4599990844726562,-1.0699996948242188,0,-0.05090846956802786,2.5135112843195255,52.56000137329102,-2.660364049893117,52.33000183105469,-1.5428526275061374,51.43000030517578,-0.05090846956802786
9956,2019-09-10,56.88000106811523,57.0,55.459999084472656,55.56999969482422,6930900.0,0.023205628925821786,-1.0130696791919838,0.44557890653078724,75.5135656818982,54.40366058415822,-5.48854529517434,-5.805685277638204,-3.24280919464492,-3.9204413234176343,26.12541957247784,1.5400009155273438,-0.45675021504332136,5.555000686645499,1.6116676572198116,9.498333716071187,3.5833341719326555,7.526667201358343,-7.240550602294903,98.0861415769725,37.93209269017727,1.9716665147128452,9,-3.8650016784667898,-3.8650016784667898,-2.1650009155273366,-3.749999999999993,-2.220001220703118,1,-0.08421239144829107,-1.074830382131633,55.59000015258789,2.5135112843195255,52.56000137329102,-2.660364049893117,52.33000183105469,-0.08421239144829107
9957,2019-09-11,58.06000137329102,58.099998474121094,56.83000183105469,57.34000015258789,6992300.0,0.020745433948967662,2.1750097752176774,0.5496186762723251,77.28658700577938,58.86274603892063,-5.943835878605391,-6.94895589327966,-4.404066944678426,-5.097454994386844,26.85909308069675,1.2699966430664062,0.004735235674928617,6.485500907897958,1.5665340078428258,11.40446780795309,4.026017457870388,8.944984357925527,-7.831706944736325,99.36512530676539,38.76154261948499,2.4594834500275673,9,-3.990001678466804,-4.495002746582038,-4.050001144409187,-4.930000305175788,-2.1200027465820455,2,-0.10299688943836771,-1.0130696791919838,56.88000106811523,-1.074830382131633,55.59000015258789,2.5135112843195255,52.56000137329102,-0.10299688943836771
9958,2019-09-12,55.56000137329102,58.0,55.2599983215332,58.0,6771700.0,-0.0430589035629968,1.2459042791859682,-3.3888812359597753,64.80411271903887,61.59867194358555,-2.8657330098557523,-4.2618557973390665,-1.9239818539082378,-2.600512787078017,26.51057844815655,2.8000030517578196,0.32255247543778154,3.728000831604014,-1.4658041419345622,8.92180580514259,1.1310983448347258,6.324903318373302,-4.544536540179685,57.31095120005967,-2.402719350328532,2.5969024867692885,9,-1.490001678466804,-1.9950027465820384,-1.9850006103515696,-2.4300003051757884,-0.26000213623047586,3,-0.04733623115746621,2.1750097752176774,58.06000137329102,-1.0130696791919838,56.88000106811523,-1.074830382131633,55.59000015258789,-0.04733623115746621
9959,2019-09-13,55.9900016784668,56.43999862670898,55.29999923706055,55.95000076293945,3872200.0,0.007739386150960037,1.4255440031816589,-0.01639382706591774,73.20808100007196,64.54710988601357,-2.703729462704679,-4.389209502019781,-2.376725736581598,-3.0170504504422695,25.50652594190801,1.1399993896484304,0.836646933095551,3.8230010986328153,-1.5419310161656412,9.187933213431272,1.1405350412335835,6.505467156032047,-4.2660834812544834,61.28444078606611,-4.872694211069295,2.6824660573992296,9,-1.9200019836425781,-2.4250030517578125,-2.7650012969970703,-2.8600006103515625,-1.4000015258789062,4,-0.03572066333352475,1.2459042791859682,55.56000137329102,2.1750097752176774,58.06000137329102,-1.0130696791919838,56.88000106811523,-0.03572066333352475
9960,2019-09-16,55.34000015258789,55.70000076293945,55.06000137329102,55.349998474121094,3660800.0,-0.011609242836098876,-1.2456281245608358,-0.24995231737554835,68.53146685254649,67.84281121223154,-1.5680389619916824,-3.537826636921764,-1.7574897860203365,-2.3612211216970422,24.386009599901605,0.9300003051757741,1.347874296016407,2.929999542236331,-2.552178901528748,8.41217798600141,0.1889103203537914,5.6710887641188705,-2.9784739276846963,9.210494944893673,-58.30308474047278,2.741089221882539,9,-0.9250011444091797,-1.7750015258789062,-2.114999771118164,-2.2099990844726562,-0.020000457763671875,0,-0.030177122859376793,1.4255440031816589,55.9900016784668,1.2459042791859682,55.56000137329102,2.1750097752176774,58.06000137329102,-0.030177122859376793
9961,2019-09-17,54.84000015258789,55.34000015258789,54.22000122070313,55.34000015258789,4841900.0,-0.009035055992435148,3.479995727539034,50.008393742846245,68.96551631568408,69.39453503953537,-0.42096348032458053,-2.896499463603611,-1.3024368797131132,-1.8456275673238522,23.702465912265467,1.1199989318847585,1.8158613553781535,2.245999526977542,-3.3061097560305654,7.798108809985649,-0.5300551145265118,5.022054168481596,-1.9046267027629042,15.979365226060146,-56.10672443692052,2.7760546415040537,9,0.10999870300292969,-1.2750015258789062,-1.614999771118164,-1.7099990844726562,-0.2799987792968679,1,-0.0058351512387645466,-1.2456281245608358,55.34000015258789,1.4255440031816589,55.9900016784668,1.2459042791859682,55.56000137329102,-0.0058351512387645466
9962,2019-09-18,54.40999984741211,54.72999954223633,53.91999816894531,54.63999938964844,3903800.0,-0.007840997519681592,2.951227681686655,0.45999908447265625,65.7708602439464,69.45457946823568,0.5321666687772151,-2.2893157262920596,-0.9255636656881094,-1.4050902157745497,22.99841213840854,0.9200019836425781,2.154412539423049,1.6289991378784165,-3.9021527393442597,7.160151015101093,-1.136576800732918,4.394575076489751,-0.9581638951575115,12.00983967058982,-61.628842445261775,2.7655759386113377,9,0.7150001525878906,-0.845001220703125,-1.1849994659423828,-1.279998779296875,0.04000091552734375,2,0.004594743626191944,3.479995727539034,54.84000015258789,-1.2456281245608358,55.34000015258789,1.4255440031816589,55.9900016784668,0.004594743626191944
9963,2019-09-19,54.56999969482422,55.040000915527344,54.43999862670898,54.63999938964844,4365100.0,0.0029406331163539523,-2.636357331113772,0.3043471049707263,65.05414667278491,69.84615819079045,0.8083300419359603,-2.2770148582480374,-1.1401834022156123,-1.5648523732143573,22.46435871307756,0.6300010681152344,2.708178761241335,1.6054990768432589,-3.906377292650113,7.117375446336631,-1.1504391079034235,4.361437261589941,-0.6533474903829699,25.793706658916243,-46.449953722188305,2.755938184746686,9,0.8050003051757812,-1.0050010681152344,-1.3449993133544922,-1.4399986267089844,0.8499984741210938,3,0.02510534981759771,2.951227681686655,54.40999984741211,3.479995727539034,54.84000015258789,-1.2456281245608358,55.34000015258789,0.02510534981759771
9964,2019-09-20,55.0,55.93999862670898,54.2599983215332,54.38999938964844,10823700.0,0.007879793065429741,-2.862057474590672,-8.71433242506812,64.12157486745417,69.25065681768939,0.850255466832607,-2.5170950783299446,-1.6225449706433892,-1.9922717892317792,22.013206220453633,1.6800003051757741,3.013571880341175,1.8329994201660185,-3.6648208878619357,7.330819728193973,-0.9159107338479586,4.581909574179996,3.0999984741210938,53.4654250648217,-14.63657088340564,2.748910154013976,9,1.0099983215332031,-1.4350013732910156,-2.130000114440918,-1.7649993896484375,0.7999992370605469,4,0.005454531582919087,-2.636357331113772,54.56999969482422,2.951227681686655,54.40999984741211,3.479995727539034,54.84000015258789,0.005454531582919087
9965,2019-09-23,54.31999969482422,55.09000015258789,53.77999877929688,54.93999862670898,3778300.0,-0.012363641912286893,1.8478229320860804,-1.0163906746379052,64.50409518022661,68.02738231750365,1.487597889975504,-1.5212988283487263,-1.0077558065723764,-1.3153749579075722,20.54664692825769,1.3100013732910085,3.1394312537378823,0.9029991149902372,-4.30536712671794,6.111365356698414,-1.7011840058638512,3.5071822358443256,3.7031987762451166,25.000044151591677,-42.16627794104872,2.604183120854089,9,1.6199989318847656,-0.7550010681152344,-2.047499656677246,-1.2849998474121094,1.9500007629394531,0,0.004970553374090025,-2.862057474590672,55.0,-2.636357331113772,54.56999969482422,2.951227681686655,54.40999984741211,0.004970553374090025
9966,2019-09-24,53.63000106811523,54.7599983215332,53.22999954223633,54.66999816894531,5408600.0,-0.012702478471750323,1.5082000531557307,1.6774175685570267,58.3969480097621,65.92853354016839,1.8641362502586176,-0.5782009575382716,-0.3971662921378609,-0.6342800165880078,18.86182667808137,1.529998779296875,3.313610159023007,0.03350048065184552,-4.926348036398025,4.993348997701716,-2.446423777873086,2.5134247391767772,4.223469415283212,14.760208893455667,-47.14920141522191,2.479924258524934,9,1.9849987030029368,-0.0650024414062429,-1.5300016403198171,-0.5950012207031179,2.2299995422363352,1,0.03151218707906667,1.8478229320860804,54.31999969482422,-2.862057474590672,55.0,-2.636357331113772,54.56999969482422,0.03151218707906667
9967,2019-09-25,54.36000061035156,54.56000137329102,53.31999969482422,53.68999862670898,3385400.0,0.013611775642315749,1.317752544608621,-0.6442344724882557,57.84995642453419,65.15584950744565,0.6192141224844292,-0.9712938108270208,-1.1971505623225482,-1.373659212208537,17.515442530367697,1.240001678466804,3.139498721176686,0.5180000305175767,-4.048111497213739,5.0841115582488925,-1.7650557333480847,2.801055794383238,3.21606161657715,41.697470474796354,-16.712333314504825,2.283055763865659,9,0.47499847412109375,-0.7950019836425781,-2.285000801086426,-1.3250007629394531,0.4199981689453196,2,0.003679189858238896,1.5082000531557307,53.63000106811523,1.8478229320860804,54.31999969482422,-2.862057474590672,55.0,0.003679189858238896
9968,2019-09-26,54.08000183105469,54.81999969482422,53.56000137329102,54.70000076293945,3836300.0,-0.005150823696708273,1.9302395727522978,-0.9253688004235912,55.85516375720065,63.22774759157106,0.7456055881428867,-0.38580157652080516,-0.9502461070047161,-1.1022086873626336,15.973214745762904,1.259998321533196,2.732229280333513,0.031501197814939985,-4.150934893551437,4.213937289181317,-2.059716847868245,2.122719243498125,3.2352966347924834,31.36540870764778,-21.938155762324534,2.091218045683187,9,0.5049972534179688,-0.5150032043457031,-2.0075016021728516,-1.0450019836425781,3.2999992370605398,3,0.006841695994031838,1.317752544608621,54.36000061035156,1.5082000531557307,53.63000106811523,1.8478229320860804,54.31999969482422,0.006841695994031838
9969,2019-09-27,54.40999984741211,54.959999084472656,53.72000122070313,54.2400016784668,3403100.0,0.006102034119531474,-1.0495847966859522,-0.2741910674402722,44.26069822327115,60.53099552165158,0.1876479512660012,-0.421592418719257,-1.3198575265627923,-1.4232750209333318,15.262815090711051,1.2399978637695241,2.1481837321422006,0.16099929809570312,-3.6532619463927105,3.9752605425841168,-1.7461313241485001,2.0681299203399064,2.6601806830184103,63.44085580449068,15.14563102119456,1.907130622244206,9,0.17499923706054688,-0.845001220703125,-2.4250001907348633,-1.375,5.24000167846679,4,0.018562733401316978,1.9302395727522978,54.08000183105469,1.317752544608621,54.36000061035156,1.5082000531557307,53.63000106811523,0.018562733401316978
9970,2019-09-30,55.31000137329102,55.5099983215332,54.54999923706055,54.61000061035156,3218300.0,0.016541105098380582,-1.341451160453854,4.11769589803433,42.062690638447,57.54179266862524,-0.8013242068252424,-1.0509926363756321,-2.2375806573884987,-2.3179623480627,15.008360588415147,1.0999984741210938,1.9012123396952916,0.8550006866455178,-2.6998419954935144,4.40984336878455,-0.9224206544240019,2.6324220277150374,1.5297682978478448,91.22819932807784,47.197500952403686,1.7774213410695172,9,-0.7250022888183665,-1.7450027465820384,-3.3325014114379954,-2.2750015258789134,5.8999977111816335,0,0.008859118633219643,-1.0495847966859522,54.40999984741211,1.9302395727522978,54.08000183105469,1.317752544608621,54.36000061035156,0.008859118633219643
9971,2019-10-01,54.70000076293945,55.86999893188477,54.27999877929688,55.2599983215332,4824700.0,-0.011028757823284718,-1.2714263137530817,-0.7999956403507257,31.97424506238177,53.786613204006954,-0.23833434146643384,-0.11034984102606415,-1.6366363329259457,-1.707098762808016,14.545112136876606,1.5900001525878906,1.4597022706621416,0.03150005340576456,-2.9763163471076055,3.0393164539191346,-1.472408146850917,1.535408253662446,1.9231827004652615,54.11770513727663,16.380616426463114,1.5039082002566848,10,-0.11500167846679688,-1.1350021362304688,-2.722500801086426,-1.6650009155273438,4.790000915527344,1,0.028702004989512364,-1.341451160453854,55.31000137329102,-1.0495847966859522,54.40999984741211,1.9302395727522978,54.08000183105469,0.028702004989512364
9972,2019-10-02,52.83000183105469,54.61999893188477,52.72999954223633,54.52999877929688,5016000.0,-0.03418645166001044,1.0106405860032794,3.0357220708446992,34.29229014003761,50.36862914481281,1.5466155265646293,1.9709637930745885,0.17950102366090448,0.15513340449429336,13.927258611435922,1.970001220703125,1.0809339056283918,-1.908498954772952,-4.652573937050079,0.8355760275041746,-3.2805364459115154,-0.5364614636343887,3.5895905970799262,3.184786887157824,-30.751299348602547,1.3720374911385624,10,1.5049972534179688,0.7349967956542969,-1.2175025939941406,0.20499801635742188,5.839996337890625,2,0.057353751169392675,-1.2714263137530817,54.70000076293945,-1.341451160453854,55.31000137329102,-1.0495847966859522,54.40999984741211,0.057353751169392675
9973,2019-10-03,52.599998474121094,53.04999923706055,51.56999969482422,52.83000183105469,3625100.0,-0.004353650368385753,3.417921155116263,0.13529633519131806,30.035320764754616,46.58126757784619,1.6402798260667737,2.342323911794338,0.3341288051809954,0.3967109699745066,14.495365958360356,1.4799995422363281,0.7049030261074591,-2.1520021438598604,-4.848429826529724,0.5444255388100032,-3.5002159851947923,-0.8037883025249286,3.5244265231416563,23.953464233658195,-6.253770802574415,1.3482138413349323,10,1.1200008392333984,0.9650001525878906,-1.1799993515014648,0.4350013732910156,6.640003204345703,3,0.04144487392425189,1.0106405860032794,52.83000183105469,-1.2714263137530817,54.70000076293945,-1.341451160453854,55.31000137329102,0.04144487392425189
9974,2019-10-04,52.97000122070313,53.06000137329102,52.06000137329102,52.7400016784668,3895400.0,0.00703427295276593,3.8780505959301985,-0.9999834146018155,35.56639406227025,43.36596745362882,1.0639221977627784,2.1129439750900687,-0.09431936966416998,0.033206548807548586,15.117479869863926,1.0,0.40830430688438923,-1.8024993896484318,-4.434216333586797,0.8292175542899329,-3.1183578616176106,-0.486640917679253,2.6989812463157676,32.55818079716553,-0.29240138694352424,1.3158584719691813,10,0.7499980926513601,1.0999984741210866,-1.5950021743774485,0.019998550415031957,9.279998779296868,4,0.08325466765684086,3.417921155116263,52.599998474121094,1.0106405860032794,52.83000183105469,-1.2714263137530817,54.70000076293945,0.08325466765684086
9975,2019-10-07,52.7599983215332,53.11999893188477,52.56999969482422,52.83000183105469,4427000.0,-0.003964562853131515,-1.444436909252776,-0.3043636906440123,36.86868492261283,40.973938221723344,1.1503380444256308,2.213549304541047,0.04424380445088616,0.24599784770259703,14.48694656726939,0.549999237060554,0.09525120366883755,-1.871002197265625,-4.619383588464196,0.8773791939329456,-3.2451928928649068,-0.49681150166634325,2.499085868266228,27.67439157785661,-7.008305708276403,1.3741906955992849,10,0.9600009918212891,1.3100013732910156,-1.3849992752075195,0.23000144958496094,9.960002899169929,0,0.13059142197761675,3.8780505959301985,52.97000122070313,3.417921155116263,52.599998474121094,1.0106405860032794,52.83000183105469,0.13059142197761675
9976,2019-10-08,52.09000015258789,52.75,51.86000061035156,52.349998474121094,4129700.0,-0.01269898010348991,-1.4722294336743615,3.714075527219225,35.78432197526439,38.52220106069336,1.7644667781901688,2.6417361997403788,0.6312872340694184,0.9187488605843228,13.329194841686991,0.8999977111816406,-0.2662557844229809,-2.3015003204345703,-5.059496360326413,0.45649571945727274,-3.6804983403804954,-0.9225023004886452,2.8001755877140226,17.049199601270193,-19.654567454508094,1.3789980199459229,10,1.6299991607666016,1.9799995422363281,-0.715001106262207,0.8999996185302734,10.15999984741211,1,0.17508156853848034,-1.444436909252776,52.7599983215332,3.8780505959301985,52.97000122070313,3.417921155116263,52.599998474121094,0.17508156853848034
9977,2019-10-09,52.08000183105469,52.72999954223633,52.02999877929688,52.61000061035156,4737200.0,-0.00019194320414506194,-1.2222074210424612,2.0384700030811214,34.45694631898489,36.144621345336056,1.583564279905879,2.2986080922177337,0.5474775863508299,0.9351422706143069,11.623392174403207,0.700000762939446,-0.6056454749514586,-2.012498664855954,-4.362333267392422,0.33733593768051406,-3.1874159661241848,-0.8375813635877236,2.4781563046994535,32.9033798234408,-4.96643801001801,1.1749173012682335,10,1.6399974822998047,2.3349971771240234,-0.7050027847290039,0.9099979400634766,9.85999679565429,2,0.1422810980585183,-1.4722294336743615,52.09000015258789,-1.444436909252776,52.7599983215332,3.8780505959301985,52.97000122070313,0.1422810980585183
9978,2019-10-10,52.93000030517578,53.27000045776367,52.2400016784668,52.2400016784668,3334200.0,0.01632101467427849,-1.985509650097579,-1.301887199861807,37.72242218334626,35.418146229788846,0.6183043431798723,1.3085648331099264,-0.3590494143206868,0.09670621444880112,10.867773756042432,1.1899986267089844,-0.783180926901295,-1.0310001373291016,-3.3288336807942827,1.2668334061360795,-2.1799169090616957,0.11791663440349254,1.3293419864853675,75.88651139133657,38.33751075925501,1.1489167717325908,10,0.7899990081787109,1.904998779296875,-1.5675010681152344,0.05999946594238281,9.209999084472656,3,0.10844507520639945,-1.2222074210424612,52.08000183105469,-1.4722294336743615,52.09000015258789,-1.444436909252776,52.7599983215332,0.10844507520639945
9979,2019-10-11,53.9900016784668,54.599998474121094,53.45000076293945,53.45000076293945,4803400.0,0.020026475858292425,-3.2592435609432178,0.7826115801170949,48.12713981317946,36.09197391587023,-0.5671845760763503,0.09596620640820674,-1.4508875105443835,-0.9534350750226679,10.017814122158153,1.6699981689453125,-0.9898282717602385,0.12900123596191548,-1.9617896129075305,2.2197920848313615,-0.9163941884728075,1.1743966603966385,-2.420001983642578,77.73732586728741,37.00640052311836,1.0453954244347228,10,-0.2700023651123047,0.8449974060058594,-2.3400020599365234,-1.0000019073486328,7.94999694824218,4,0.09724022664911103,-1.985509650097579,52.93000030517578,-1.2222074210424612,52.08000183105469,-1.4722294336743615,52.09000015258789,0.09724022664911103
9980,2019-10-14,53.66999816894531,53.959999084472656,53.16999816894531,53.7400016784668,2495600.0,-0.005927088341786679,2.098053002027032,-0.1296359089560463,50.23694947382984,38.12116329492001,-0.5635426659415756,0.2998140786658041,-1.154522827402424,-0.6282062766028531,9.226022414064929,0.8200035095214844,-1.1630189556917117,-0.10750217437744425,-2.07961174056404,1.8646073918091517,-1.0935569574707458,0.8785526087158573,-2.0393984985351565,66.05835656030985,21.131765149328984,0.9860547830932992,10,-0.5749988555908203,1.1650009155273438,-2.0124988555908203,-0.6799983978271484,7.780002593994141,0,0.15986588641285393,-3.2592435609432178,53.9900016784668,-1.985509650097579,52.93000030517578,-1.2222074210424612,52.08000183105469,0.15986588641285393
9981,2019-10-15,54.52000045776367,54.849998474121094,53.72999954223633,53.7599983215332,3390100.0,0.015837568805996183,-1.731705728560928,-10.856629066535884,50.93457756505813,39.97030634214452,-1.611197799119445,-0.6064858284171564,-1.9604235416708065,-1.4467512303874344,9.208737115976719,1.1800003051757812,-1.1809297009497186,0.7585000991821289,-1.1822570647800035,2.6992572631442613,-0.21187848279893728,1.728878681163195,-2.830012811279296,88.29794141598329,41.18813534071603,0.9703785819810666,10,-1.3100013732910156,0.3149986267089844,-2.155000686645508,-1.5300006866455078,6.819999694824219,1,0.1504035343743615,2.098053002027032,53.66999816894531,-3.2592435609432178,53.9900016784668,-1.985509650097579,52.93000030517578,0.1504035343743615
9982,2019-10-16,54.65999984741211,55.20000076293945,54.2599983215332,54.47999954223633,2975000.0,0.002567853787105001,-2.0322525072294346,0.23684184108818954,53.44416481104357,42.5712890139544,-1.6363978398517318,-0.7660724653709963,-2.040245404866411,-1.5567145756619425,9.477735106001845,0.94000244140625,-1.2477651034659374,0.8859994888305636,-1.0754544294550001,2.8474534071161273,-0.09472747031221473,1.8667264479733419,-2.843611767822267,81.75672018413653,31.306394751378065,0.9807269591427816,10,-1.1299991607666016,0.17499923706054688,-1.6450004577636719,-1.6450004577636719,5.959999084472663,2,0.1388584005447493,-1.731705728560928,54.52000045776367,2.098053002027032,53.66999816894531,-3.2592435609432178,53.9900016784668,0.1388584005447493
9983,2019-10-17,55.93999862670898,56.099998474121094,54.77999877929688,54.97999954223633,4815200.0,0.02341746767051034,1.0625014901175294,5.3333192048488565,58.164338767540606,45.082171758984444,-2.673992273925016,-2.0429130626556926,-3.2771572492070433,-2.798130903017949,9.765669243348018,1.4399986267089844,-1.133675163012711,2.0974983215331946,-0.06625916560585665,4.261255808672246,1.015619577963669,3.1793770651027202,-3.920593786118161,94.53925492330222,43.84299651217565,1.0818787435695265,10,-1.9599990844726491,-1.154998779296868,-2.1224994659423757,-2.374999999999993,4.6599998474121165,3,0.10725777882188314,-2.0322525072294346,54.65999984741211,-1.731705728560928,54.52000045776367,2.098053002027032,53.66999816894531,0.10725777882188314
9984,2019-10-18,55.29999923706055,56.16999816894531,55.27000045776367,56.02000045776367,4682400.0,-0.011440818830175226,-1.3076900504714581,-0.7500019868233928,49.94510358296474,46.53510716569021,-1.8648321327312658,-1.453824444734657,-2.6180279210736046,-2.1134583098026525,9.564080416439523,0.8999977111816406,-0.9255595101262983,1.4424989700317354,-0.7588770740671578,3.6438750141306286,0.34181094798228884,2.543186992081182,-2.9541469057873115,71.00003560384116,24.38027521098043,1.1006880220494457,10,-1.2849998474121094,-1.2950000762939453,-1.4825000762939453,-1.7350006103515625,5.369998931884766,4,0.12368897372432341,1.0625014901175294,55.93999862670898,-2.0322525072294346,54.65999984741211,-1.731705728560928,54.52000045776367,0.12368897372432341
9985,2019-10-21,54.59000015258789,55.5,54.27999877929688,55.1500015258789,5180800.0,-0.01283904329598673,-1.0677914596338678,0.7777783664646195,49.40282014026147,48.04827362846766,-0.96994887261976,-0.7616085282289191,-1.8893400245231504,-1.353200125121056,9.418915255088208,1.220001220703118,-0.6589833593226473,0.7189998626708984,-1.4975775685126251,2.935577293854422,-0.38928885292086335,1.8272885782626602,-1.8617332375474476,35.24594649102373,-9.994712859252232,1.1082887155917627,10,-0.4900016784667969,-0.720001220703125,-0.7725009918212891,-1.0250015258789062,5.040000915527337,0,0.1346400156361358,-1.3076900504714581,55.29999923706055,1.0625014901175294,55.93999862670898,-2.0322525072294346,54.65999984741211,0.1346400156361358
9986,2019-10-22,55.31999969482422,55.5099983215332,54.52000045776367,54.88000106811523,3747900.0,0.013372404106903435,1.4146410677484333,-0.7857099066082883,65.42748205628541,51.489444265945494,-1.3338592800892712,-1.4319212458191615,-2.5663147862184843,-2.008865179775185,9.666516876774836,0.9899978637695312,-0.44781072534681243,1.364499473571776,-0.9404831178753028,3.6694820650188547,0.2120081778482401,2.5169907692953117,-2.247559654393285,55.497458532639634,4.733071196099807,1.1524912957235378,10,-1.114999771118164,-1.4500007629394531,-1.330000877380371,-1.7550010681152344,4.790000915527344,1,0.11080985361409468,-1.0677914596338678,54.59000015258789,-1.3076900504714581,55.29999923706055,1.0625014901175294,55.93999862670898,0.11080985361409468
9987,2019-10-23,54.56000137329102,54.68999862670898,53.54999923706055,53.86000061035156,4589600.0,-0.013738219915505612,1.3750104308642521,1.5909157902950235,61.39536266006758,54.119770985581205,-0.20682800871735196,-0.6916314175406768,-1.7955242406698986,-1.1872983353231419,9.662157339718448,1.7700004577636719,-0.24032246431443838,0.5945011138916101,-1.7195879354993409,2.908590163282561,-0.5625434108038618,1.751545638587082,-1.1778055200086541,38.54971557197941,-14.961402436053028,1.1570445246954744,10,0.10999679565428977,-0.6900024414062571,-0.3025026321411204,-0.9950027465820384,5.039997100830071,2,0.12426683666866456,1.4146410677484333,55.31999969482422,-1.0677914596338678,54.59000015258789,-1.3076900504714581,55.29999923706055,0.12426683666866456
9988,2019-10-24,54.45000076293945,55.2599983215332,53.83000183105469,54.59000015258789,3522400.0,-0.002016140168306868,-1.0724628066276352,-0.19999891008768142,58.87289877193276,55.313744203220466,0.15808329595054005,-0.5823474100550214,-1.5900342455212098,-1.0411315633357816,9.627724434650048,1.4299964904785156,0.0509429622059514,0.4660005569458008,-1.8578380903185447,2.7898392042101463,-0.6959187666863755,1.627919880577977,-0.9000015258789062,34.35121728204165,-20.90934510808802,1.1619193236321734,10,0.21999740600585938,-0.5800018310546875,-0.10500144958496094,-0.8850021362304688,4.819999694824219,3,0.11331493264449755,1.3750104308642521,54.56000137329102,1.4146410677484333,55.31999969482422,-1.0677914596338678,54.59000015258789,0.11331493264449755
9989,2019-10-25,55.41999816894531,55.56999969482422,54.02000045776367,54.20000076293945,4806500.0,0.01781446083405891,1.0394720661347843,-8.714305177111717,64.61539235441998,56.91134896773047,-0.656807587291155,-1.5523904827102797,-2.415195590668489,-1.957778137806784,9.572560177700245,1.5499992370605469,0.405771527355256,1.385498046875,-1.0197892607303487,3.7907853544803487,0.18285439307232565,2.5881417006776744,-1.8699989318847656,92.57418356998929,32.42691510198581,1.2026436538026748,10,-0.5599994659423828,-1.5499992370605469,-0.9499988555908203,-1.8549995422363281,3.5700035095214844,4,0.09346807066620233,-1.0724628066276352,54.45000076293945,1.3750104308642521,54.56000137329102,1.4146410677484333,55.31999969482422,0.09346807066620233
9990,2019-10-28,55.79999923706055,56.45000076293945,54.93000030517578,56.040000915527344,8066900.0,0.006856749921875016,1.8679216764493132,-0.19672310554539343,71.05561925413775,59.147020266517096,-0.7854973230447797,-1.9961432354927808,-2.6813218283282225,-2.2845511501780393,9.35134741694571,1.5200004577636719,0.7093691410622114,1.7409992218017578,-0.728126435952035,4.210124879555551,0.5064363929248614,2.975562050678654,-1.9880001068115263,77.58616607341578,11.492099501754524,1.234562828876898,10,-0.7999992370605469,-1.789999008178711,-1.0125007629394531,-2.2350006103515625,3.1100006103515625,0,0.08727596771453494,1.0394720661347843,55.41999816894531,-1.0724628066276352,54.45000076293945,1.3750104308642521,54.56000137329102,0.08727596771453494
9991,2019-10-29,56.27000045776367,56.81000137329102,54.84000015258789,55.54999923706055,5968900.0,0.008422961059665557,1.1888865341414732,-2.9999841055392196,72.59977572708665,61.27542147941076,-1.0964600504824347,-2.4690844960146165,-3.0515607071929054,-2.7138584032681052,8.964726601266454,1.970001220703132,0.8580044403824729,2.132500457763669,-0.5157624579720022,4.78076337349934,0.8083689998958334,3.4566319156315046,-2.25,83.4355655928572,12.6001724493713,1.3241314578678356,10,-1.0900001525878906,-2.0799999237060547,-1.5175018310546875,-2.7050018310546875,2.829998016357422,1,0.059712112724676025,1.8679216764493132,55.79999923706055,1.0394720661347843,55.41999816894531,-1.0724628066276352,54.45000076293945,0.059712112724676025
9992,2019-10-30,55.86000061035156,56.58000183105469,55.209999084472656,56.1500015258789,3684400.0,-0.0072862954340982,1.3826103109471715,-0.40277836646461945,66.59116476551068,62.21173547918522,-0.5569035386207446,-1.9188248965133283,-2.528709233165273,-2.270245066876001,9.800114202882117,1.3700027465820312,1.0141914543465873,1.5710006713867202,-1.1088096320854461,4.2508109748588865,0.23109551965063702,2.9109058231228033,-1.4494000244140608,68.1207748701017,-1.989941347123974,1.3399051517360818,10,-0.6800003051757812,-1.6700000762939453,-1.2700014114379883,-2.295001983642578,2.7700004577636648,2,0.07608306397355147,1.1888865341414732,56.27000045776367,1.8679216764493132,55.79999923706055,1.0394720661347843,55.41999816894531,0.07608306397355147
9993,2019-10-31,54.77999877929688,55.88000106811523,54.0,55.88000106811523,6970000.0,-0.01933408197733788,2.4181766478591236,3.7930993659730516,54.46325930236323,62.7137527813406,0.3813512719229948,-0.7031814554065008,-1.3534935651303854,-1.1719892742055293,9.869292353708426,1.8800010681152273,1.085243745595477,0.38199882507324645,-2.183451965057401,2.947449615203894,-0.9007265699920808,1.6647242201385737,2.0300025939941406,27.757950110300538,-39.67835357255237,1.2827253950653248,10,0.40000152587889914,-0.5899982452392649,-0.5799999237060618,-1.2150001525878977,3.930000305175774,3,0.08798831329375356,1.3826103109471715,55.86000061035156,1.1888865341414732,56.27000045776367,1.8679216764493132,55.79999923706055,0.08798831329375356
9994,2019-11-01,57.38000106811523,57.709999084472656,55.0099983215332,55.08000183105469,8239000.0,0.0474626204227111,-1.2131097050965163,-2.090904046691818,66.66667809133546,64.63195922034883,-2.114988093536759,-3.1155959116677465,-3.827718531612213,-3.726298329975357,10.342403747047612,2.930000305175774,1.192437791916909,2.761501121520986,-0.034851754011590685,5.557853997053563,1.3633246837546977,4.159677559287275,-3.3800010681152273,91.1051725662532,22.524031477338497,1.3981764377662877,11,-1.7500019073486257,-2.7400016784667898,-3.305002212524407,-3.815002441406243,1.029998779296882,4,0.03293829477982824,2.4181766478591236,54.77999877929688,1.3826103109471715,55.86000061035156,1.1888865341414732,56.27000045776367,0.03293829477982824
9995,2019-11-04,59.6500015258789,60.0,57.88000106811523,57.9000015258789,10758500.0,0.039560829827608,-1.3687126788538093,0.7608698176076556,70.43825250987341,65.18871149296973,-4.013843752880547,-5.104667308817234,-5.890422961647971,-5.949236437867434,11.260553381310768,2.6199989318847727,1.2099346810227587,4.6870014190673785,1.234117885263423,8.139884952871334,2.9605596521654007,6.413443185969356,-5.650001525878899,94.16669209798165,26.9196545982134,1.7264417669019791,11,-2.8750019073486257,-3.8650016784667898,-5.575002670288079,-6.085002899169915,-1.640003204345696,0,-0.011064540327392347,-1.2131097050965163,57.38000106811523,2.4181766478591236,54.77999877929688,1.3826103109471715,55.86000061035156,-0.011064540327392347
9996,2019-11-05,61.209999084472656,64.5,59.11999893188477,59.9900016784668,28677900.0,0.026152514982199282,-2.635132296406855,0.6971413748604911,73.4430939630835,66.52734830441594,-5.197001549396866,-6.267735238684757,-7.24393453209899,-7.447513067900104,12.244375557197115,5.380001068115227,1.4237777893761177,5.790999031066896,1.6047163997346061,9.977281662399186,3.697857715400751,7.884140346733041,-6.969999084472654,68.66665794735863,3.1205371253746534,2.093141315666144,11,-2.0449981689453125,-3.174999237060547,-7.135000228881836,-7.645000457763672,-2.6299972534179688,1,-0.03757554764682225,-1.3687126788538093,59.6500015258789,-1.2131097050965163,57.38000106811523,2.4181766478591236,54.77999877929688,-0.03757554764682225
9997,2019-11-06,59.4900016784668,61.70000076293945,58.540000915527344,61.68999862670898,13655100.0,-0.028099941704494813,1.8468451439961509,-1.8032800212622864,62.317848817231784,66.9101205316714,-3.0219288252916883,-4.178362352071204,-5.314159985944244,-5.6790019737771615,13.141689217574676,3.1599998474121094,1.681697924628189,3.7005016326904325,-0.5526040064762512,7.953607271857116,1.5739488131070942,5.827054452273771,-4.634401678466794,52.28573027111235,-9.196679039876777,2.1265528195833405,11,-0.24000167846679688,-1.4550018310546875,-5.415002822875977,-5.9250030517578125,-1.6100006103515696,2,-0.006555777329669721,-2.635132296406855,61.209999084472656,-1.3687126788538093,59.6500015258789,-1.2131097050965163,57.38000106811523,-0.006555777329669721
9998,2019-11-07,58.66999816894531,60.79999923706055,58.56000137329102,59.81999969482422,9861700.0,-0.01378388781956108,-2.270081529002964,0.5227286914183081,61.54900238738866,66.56941053533457,-1.7213897401452627,-3.0633430009961486,-4.305701659051124,-4.814600830403037,14.544287977174141,2.239997863769524,1.7254460425090912,2.5934982299804688,-1.6216489646114667,6.808645424572404,0.48592463268450103,4.7010718272764365,-3.2357341689453136,38.56690411042602,-20.814706118732133,2.107573597295968,11,0.5800018310546875,-0.6349983215332031,-4.719999313354492,-5.104999542236328,-0.8699989318847656,3,-0.0006817300507647728,1.8468451439961509,59.4900016784668,-2.635132296406855,61.209999084472656,-1.3687126788538093,59.6500015258789,-0.0006817300507647728
9999,2019-11-08,59.2400016784668,59.47999954223633,58.08000183105469,58.72999954223633,5450100.0,0.00971541720318636,1.8282843073034272,-0.44347953002992047,66.08996558061787,66.0176712382768,-1.8914470245647905,-3.3938685001517257,-4.691248419619583,-5.338038181341574,16.055644022836148,1.3999977111816406,1.8932191702532037,2.9010017395019503,-1.4196124019595047,7.221615880963405,0.7406946687712193,5.061308810232681,-3.2617935184667957,20.543819181015564,-40.16032485756179,2.160307070730729,11,0.009998321533203125,-1.0600013732910156,-5.597502708435059,-5.6750030517578125,-2.1500015258789062,4,-0.008946701198133011,-2.270081529002964,58.66999816894531,1.8468451439961509,59.4900016784668,-2.635132296406855,61.209999084472656,-0.008946701198133011
10000,2019-11-11,62.25,63.2400016784668,61.209999084472656,62.63999938964844,24417800.0,0.05081023356262504,1.5534560111321705,-0.7647014824898649,70.71129382739697,65.80783991608905,-4.347479271617402,-6.03767118337106,-7.503478314347348,-8.28317525176962,18.19748734679865,4.0,2.2064836548178803,5.481999969482423,0.6087186614500908,10.355281277514756,3.045359315466257,7.9186406234985895,-5.760484329599997,64.95326103232155,3.4421861829531366,2.4366406540161667,11,-3.0,-4.069999694824219,-8.355000495910645,-8.685001373291016,-5.049999237060547,0,-0.06168674943916286,1.8282843073034272,59.2400016784668,-2.270081529002964,58.66999816894531,1.8468451439961509,59.4900016784668,-0.06168674943916286
10001,2019-11-12,62.72000122070313,62.849998474121094,61.5099983215332,62.29999923706055,6901800.0,0.007550220412901654,2.9411972601356466,-1.0769298485856436,74.81750834000634,66.72187809103302,-4.253646946416943,-6.178632324102175,-7.74167133053097,-8.678057824142641,19.845747788992373,1.3400001525878906,2.424996320950221,5.54200115203858,0.1165649324183633,10.967437371658797,2.829283042228468,8.254719261848692,-5.749856490527129,89.9224714507606,24.4532737348067,2.71271810981011,11,-3.470001220703132,-4.540000915527351,-8.825001716613777,-9.155002593994148,-4.970001220703132,1,-0.07509570802774812,1.5534560111321705,62.25,1.8282843073034272,59.2400016784668,-2.270081529002964,58.66999816894531,-0.07509570802774812
10002,2019-11-13,62.25,62.81999969482422,61.77999877929688,62.63000106811523,4917100.0,-0.007493641765874082,1.7368505589045584,-0.9047601747486077,73.21427395555108,68.80532416360946,-3.1088285561224467,-5.387049018475565,-7.072781898637544,-8.126924795563717,21.356892400013464,1.0400009155273366,2.572902452483312,4.692499923706052,-1.0442221257605198,10.429221973172623,1.8241388989727696,7.560860948439334,-4.828063953634555,80.81392039258854,10.937233758689928,2.868361024733285,11,-2.4950008392333984,-3.9850006103515625,-8.355000495910645,-8.685001373291016,-3.8600006103515625,2,-0.058955793878639584,2.9411972601356466,62.72000122070313,1.5534560111321705,62.25,1.8282843073034272,59.2400016784668,-0.058955793878639584
10003,2019-11-14,61.93999862670898,62.65999984741211,61.61999893188477,62.29999923706055,4184100.0,-0.004979941739614802,-1.0800018310547028,0.9473673643527946,70.1982530399973,69.19772138012743,-1.8733782293141843,-4.853327813701391,-6.592408091309558,-7.752737739844214,22.35944087029676,1.0400009155273366,2.6788197501575723,4.082498550415032,-1.919472827495163,10.084469928325227,1.0815128614599345,7.083484239370129,-4.093378743125456,74.80614166277914,7.478303656485693,3.000985688955099,11,-0.7499980926513601,-3.569997787475579,-7.872499465942376,-8.374999999999993,-3.3699989318847585,3,-0.06554726588003268,1.7368505589045584,62.25,2.9411972601356466,62.72000122070313,1.5534560111321705,62.25,-0.06554726588003268
10004,2019-11-15,62.13999938964844,62.88000106811523,61.81000137329102,61.88000106811523,5317400.0,0.003228943612750168,-4.3500290872332075,-0.7222163353537121,69.86214276375588,69.13370918611437,-1.4831336994447497,-4.758594353263646,-6.62361439045111,-7.877636930051487,23.394523460798222,1.0699996948242045,2.9327917981173925,3.9404993057250977,-2.225145693577801,10.106144305027996,0.8576768060736484,7.023321805376547,-3.894176699079928,45.81276437415555,-19.382301534832706,3.0828224996514506,11,-0.8499984741210938,-3.3050003051757812,-7.862500190734863,-8.575000762939453,-3.7900009155273438,4,-0.0698422947411691,-1.0800018310547028,61.93999862670898,1.7368505589045584,62.25,2.9411972601356466,62.72000122070313,-0.0698422947411691
10005,2019-11-18,61.93999862670898,62.38000106811523,61.709999084472656,62.06999969482422,4575400.0,-0.003218551092756816,-1.271192577506199,-0.5000073360036523,68.06881621923623,68.53656721457578,-1.032739606686853,-4.194785780301899,-6.351343875441039,-7.637104831580395,25.291724248066483,0.670001983642571,3.446008567755456,3.3729986190795813,-2.762897702671644,9.508894940830814,0.30505045820396504,6.440946779955198,-3.31892529757458,31.38682066503648,-30.199673176586465,3.067948160875615,11,-1.279996871948235,-3.104999542236321,-7.662499427795403,-8.374999999999993,-3.039997100830078,0,-0.07830155927755755,-4.3500290872332075,62.13999938964844,-1.0800018310547028,61.93999862670898,1.7368505589045584,62.25,-0.07830155927755755
10006,2019-11-19,61.45000076293945,62.15999984741211,61.099998474121094,62.15999984741211,4199200.0,-0.00791084718491153,1.9859232116568701,5.461486545966426,67.72351707650651,69.13719702116185,-0.5644782141441524,-3.3961174299278696,-5.834866979589194,-7.1114084995918745,27.11325217730638,1.0600013732910156,3.6180471909744725,2.576500701904294,-3.488474658961877,8.641476062770458,-0.45598697852879155,5.60898838233738,-2.4761918335531163,19.66302127869331,-39.399258174259614,3.032487680433083,11,-0.7899990081787109,-2.4250011444091797,-7.485001564025879,-7.885002136230469,-2.4300003051757812,1,-0.06916191940168659,-1.271192577506199,61.93999862670898,-4.3500290872332075,62.13999938964844,-1.0800018310547028,61.93999862670898,-0.06916191940168659
10007,2019-11-20,61.34000015258789,61.52999877929688,60.68000030517578,61.209999084472656,5933300.0,-0.0017900831405344153,2.3333383198820528,-0.18310033204027465,72.16215651953362,70.31643636917796,-0.1837850850585454,-2.900861288877479,-5.7371603703125515,-6.965667361930386,29.677414861235995,0.8499984741211009,3.548530571234231,2.127500152587892,-3.6745427128298473,7.929543018005631,-0.7735212801209741,5.028521585296758,-2.0346197589647375,29.999982660473083,-31.657975696431773,2.901021432708868,11,-0.6799983978271484,-2.315000534057617,-7.317501068115234,-7.775001525878906,-2.4300003051757812,2,-0.0585262494890364,1.9859232116568701,61.45000076293945,-1.271192577506199,61.93999862670898,-4.3500290872332075,62.13999938964844,-0.0585262494890364
10008,2019-11-21,60.61999893188477,61.40999984741211,60.459999084472656,61.36000061035156,3963200.0,-0.01173787445243002,1.261906167546923,-5.69227383432607,62.538685796046096,69.92184972644777,0.9408535189069909,-1.7865142690659823,-4.95747830069724,-6.218699318120507,31.913795547149476,0.9500007629394531,3.2532740265678015,1.098999023437507,-4.277338843798397,6.475336890673411,-1.5891699101804448,3.787167957055459,-1.0029413618790102,6.6115585232407845,-49.201486010393,2.688168933617952,11,1.2300014495849538,-1.5949993133544993,-6.437499046325691,-7.055000305175788,-1.6599998474121165,3,-0.036786532192817356,2.3333383198820528,61.34000015258789,1.9859232116568701,61.45000076293945,-1.271192577506199,61.93999862670898,-0.036786532192817356
10009,2019-11-22,60.599998474121094,61.27000045776367,60.40999984741211,60.93999862670898,3506800.0,-0.0003299316746302461,-1.3888991909633734,0.45945862351600364,54.45171711335903,68.11523009155466,1.3120312670287646,-1.4319608644331083,-4.890661227179081,-6.17524700331893,34.0421536606801,0.8600006103515625,3.270108226001007,0.8199985504150362,-4.212594054991271,5.852591155821337,-1.6962977522881175,3.33629485311819,-0.6899643583156774,9.644594364320826,-39.61021021462315,2.5162963027031515,11,1.0450019836425781,-1.5749988555908203,-6.217498779296875,-7.034999847412109,-1.5199966430664062,4,-0.033498330534839416,1.261906167546923,60.61999893188477,2.3333383198820528,61.34000015258789,1.9859232116568701,61.45000076293945,-0.033498330534839416
10010,2019-11-25,60.66999816894531,61.04999923706055,60.56000137329102,60.68999862670898,4656800.0,0.0011551105047322707,-3.083416781905353,0.05882484937560443,47.05882108503527,65.030931507669,1.111192530600249,-1.1788455793241752,-4.891110948574202,-6.221149708410167,35.70917990673471,0.48999786376952414,3.3770214818693916,0.646498298645021,-4.034235820743945,5.327232418033994,-1.6938687610494654,2.9868653583395073,-0.4845661000882231,14.857046944754465,-30.622785737053178,2.3403670596944854,11,0.9750022888183594,-1.644998550415039,-6.659998893737793,-7.104999542236328,-1.589996337890625,0,-0.03823965328569501,-1.3888991909633734,60.599998474121094,1.261906167546923,60.61999893188477,2.3333383198820528,61.34000015258789,-0.03823965328569501
10011,2019-11-26,59.63000106811523,60.540000915527344,58.93999862670898,60.41999816894531,7656500.0,-0.017141868010841943,2.1067927365384254,39.498950982276455,50.823525082285144,62.543070521750565,1.8626565183201151,0.1325783130233802,-3.7760958011527137,-5.166690655347701,36.78863449190967,1.7299995422363352,3.352970010539977,-0.5614988327026467,-4.903961019800711,3.7809633543954178,-2.732729926251679,1.6097322608463855,4.869998931884773,26.64101933418057,-17.235264030439552,2.1712310935490327,11,1.279998779296875,-0.6050014495849538,-5.645002365112298,-6.065002441406243,-0.040000915527336645,1,-0.012242152090563452,-3.083416781905353,60.66999816894531,-1.3888991909633734,60.599998474121094,1.261906167546923,60.61999893188477,-0.012242152090563452
10012,2019-11-27,60.11000061035156,60.16999816894531,59.25,59.790000915527344,4033800.0,0.008049631622310871,3.1818591666522167,-0.4050643913603997,58.82354041146349,61.27921356302459,1.1702378045574946,-0.013382699402640696,-4.160090634657514,-5.630407946372301,37.92642414418891,0.9199981689453125,2.967645806683052,-0.29399929046631,-4.130452581321123,3.5424540003885028,-2.21222593589372,1.6242273549611,4.27879936218261,47.3684779519875,2.7040779982342826,1.9182266454274082,11,0.7999992370605398,-1.085000991821289,-6.072501182556152,-6.545001983642578,-0.8199996948242188,2,-0.01813342441390997,2.1067927365384254,59.63000106811523,-3.083416781905353,60.66999816894531,-1.3888991909633734,60.599998474121094,-0.01813342441390997
10013,2019-11-29,59.599998474121094,59.9900016784668,59.45000076293945,59.959999084472656,2177900.0,-0.008484480636365865,1.5713974314726344,-1.125002980235081,52.22220181438253,59.319220124205316,1.4677541927235183,0.9235894782128824,-3.5631887124117796,-5.10804159137988,40.15103660907555,0.6599998474121094,2.4296931964656068,-1.0450014114379869,-3.8647694357781504,1.7747666129021766,-2.4548854236080686,0.3648826007320949,4.679825471496571,28.326151448274274,-18.58838612801182,1.4098840121700809,11,1.0600013732910085,-0.43499755859375,-5.329999923706055,-6.034999847412109,-3.7699966430664062,4,-0.0115771584626565,3.1818591666522167,60.11000061035156,2.1067927365384254,59.63000106811523,-3.083416781905353,60.66999816894531,-0.0115771584626565
10014,2019-12-02,59.27000045776367,59.5,58.459999084472656,59.29999923706055,5695000.0,-0.005536879610839374,3.8372101275704833,0.08332980121222397,22.509239376388948,54.25704491944452,1.506225600433602,1.4782311552080287,-3.1621961463923967,-4.768271099890228,41.10482202510951,1.1399993896484375,1.907475669763599,-1.4694993972778292,-3.9326803484515125,0.9936815538958541,-2.701089872864671,-0.23790892169098754,4.9030269814758185,31.274182454455612,-12.806748847963448,1.2315904755868412,12,1.039999008178711,-0.020000457763671875,-5.000001907348633,-5.7050018310546875,-4.590000152587891,0,-0.005230325137451697,1.5713974314726344,59.599998474121094,3.1818591666522167,60.11000061035156,2.1067927365384254,59.63000106811523,-0.005230325137451697
10015,2019-12-03,58.9900016784668,59.08000183105469,57.72999954223633,58.79999923706055,4816600.0,-0.004724123116827128,6.297255500340227,-6.333672431332655,14.340345423420672,48.32558140243498,1.4793281325232002,1.7984570001527942,-2.7910708777060123,-4.481944914307348,40.86149517368688,1.5400009155273438,1.4496148410326555,-1.7164981842040987,-4.257589709398857,0.8245933409906598,-2.987043946801478,-0.44595242160671944,4.954504626582022,44.839911759714916,6.286738177015394,1.2705457625973786,12,0.6399974822998047,0.2599983215332031,-4.625002861022949,-5.4250030517578125,-4.770000457763665,1,0.0015256848622999808,3.8372101275704833,59.27000045776367,1.5713974314726344,59.599998474121094,3.1818591666522167,60.11000061035156,0.0015256848622999808
10016,2019-12-04,58.90999984741211,59.81999969482422,58.6500015258789,59.68999862670898,3765700.0,-0.0013561930628642749,1.2499944980376472,-4.1052039832958185,15.495867280065966,42.02932704249413,1.2975967381664901,1.789038722550302,-2.596749233435439,-4.398411682395533,39.35713591558233,1.1699981689453196,0.9540424731572301,-1.6815000534057631,-4.3324520244680045,0.9694519176564782,-3.006976038936884,-0.35602406787464247,4.6616360518679585,48.36069546347816,14.527258156410177,1.3254759855311196,12,0.6599998474121094,0.3400001525878906,-4.404999732971191,-5.345001220703125,-4.849998474121087,2,0.0028857916157343233,6.297255500340227,58.9900016784668,3.8372101275704833,59.27000045776367,1.5713974314726344,59.599998474121094,0.0028857916157343233
10017,2019-12-05,59.099998474121094,59.31000137329102,58.47000122070313,59.06000137329102,3814800.0,0.0032252355661368526,2.6521515586256097,-0.05127841464845178,19.915236087056172,37.29338818593969,0.8453348194498176,1.653078106895805,-2.6913968870302014,-4.582460883798362,38.12627890311814,0.8400001525878906,0.4862612102992685,-1.472001266479495,-4.162511616157843,1.2185090831988532,-2.817256441318669,-0.1267460916403209,4.121139243736351,60.6193644652846,30.648104734430127,1.3452551748391746,12,0.40000152587890625,0.15000152587890625,-4.4149980545043945,-5.534999847412109,-4.479999542236321,3,0.008291060763417013,1.2499944980376472,58.90999984741211,6.297255500340227,58.9900016784668,3.8372101275704833,59.27000045776367,0.008291060763417013
10018,2019-12-06,58.63000106811523,59.91999816894531,58.59000015258789,59.38000106811523,3477200.0,-0.007952578987149517,-2.204807427153286,-18.751359084409625,14.829634193794575,32.89093452821031,1.1212799660747805,2.2344887937767552,-2.1205174097667125,-4.088589028262824,36.95433181787157,1.3299980163574219,0.01697750941650611,-1.9399988174438576,-4.636514584919084,0.7565169500313687,-3.2882567011814743,-0.5917409337062409,4.261668359204954,41.09598585599912,12.586242240986941,1.3482578837376147,12,0.7599983215332102,0.6199989318847727,-3.945000648498528,-5.065002441406243,-4.200000762939446,4,0.011257032839643744,2.6521515586256097,59.099998474121094,1.2499944980376472,58.90999984741211,6.297255500340227,58.9900016784668,0.011257032839643744
10019,2019-12-09,58.709999084472656,59.06999969482422,58.31000137329102,58.52999877929688,3953500.0,0.0013644553112746038,-1.4516267966135399,-0.2400004069010322,16.83772781498942,29.533035275982996,0.8325423477055409,2.22692398895812,-2.107262251169743,-4.1487951648358745,35.98924449555234,0.759998321533196,-0.5352161745935504,-1.833500671386716,-4.594692241470881,0.927690898697449,-3.2140964564287984,-0.45290488634463344,3.871970149742495,44.74886560586662,15.91719789978206,1.3805957850420814,12,0.4250011444091797,1.0450000762939453,-4.024998664855957,-5.145000457763672,-4.290000915527344,0,-0.049054629506537606,-2.204807427153286,58.63000106811523,2.6521515586256097,59.099998474121094,1.2499944980376472,58.90999984741211,-0.049054629506537606
10020,2019-12-10,58.40999984741211,58.9000015258789,58.25,58.849998474121094,3400800.0,-0.0051098491183572126,1.4073919708390512,-2.44443267070751,17.521306910807866,25.83278881248551,0.869706403039558,2.3447038156666338,-1.7445873562244287,-3.824480064277381,33.9916903853839,0.6500015258788991,-0.8640240832754529,-1.941499900817874,-4.736881371041889,0.8538815694061412,-3.3391906359298815,-0.5438091657058663,3.8808512052843156,9.58083969116908,-19.567459287966145,1.3976907351120058,12,0.5399990081787109,2.7049999237060547,-3.27500057220459,-4.845001220703125,-4.0,1,-0.06385892059545328,-1.4516267966135399,58.709999084472656,-2.204807427153286,58.63000106811523,2.6521515586256097,59.099998474121094,-0.06385892059545328
10021,2019-12-11,58.0099983215332,58.43999862670898,57.7599983215332,58.1500015258789,2951000.0,-0.006848168582842873,-1.1249903142936961,0.3181900938938482,16.49893234391594,21.130054582758007,1.1351136034368352,2.502031899059048,-1.2656008372991892,-3.3942582304498075,31.75204096026717,0.6800003051757741,-1.0805317356060016,-2.10600128173828,-4.854431331974439,0.6424287684978793,-3.480216306856363,-0.7317862566201967,4.0072016405356194,11.574074891696146,-16.74496906924036,1.3742150251180811,12,0.8500022888183594,3.105001449584961,-1.7299985885620117,-3.4949989318847656,-4.13999938964843,2,-0.06533351509205665,1.4073919708390512,58.40999984741211,-1.4516267966135399,58.709999084472656,-2.204807427153286,58.63000106811523,-0.06533351509205665
10022,2019-12-12,58.58000183105469,59.27999877929688,58.13999938964844,58.31000137329102,3139800.0,0.009825952870436527,-2.737675803113044,-1.9285305577505172,28.83818626027187,18.53183063230127,0.36347993415134283,1.7317728318722487,-1.6880824857177998,-3.9417568087712738,29.58208312420568,1.270000457763679,-1.2146687687158533,-1.3524978637695284,-3.9887934667524547,1.283797739213398,-2.6706456652609916,-0.03435006227806525,3.1799661058241853,37.963128122621335,6.6132743456499306,1.3181478014914636,12,0.2449970245361328,1.904998779296875,0.019998550415039062,-1.81500244140625,-5.160003662109375,3,-0.07715944548447418,-1.1249903142936961,58.0099983215332,1.4073919708390512,58.40999984741211,-1.4516267966135399,58.709999084472656,-0.07715944548447418
10023,2019-12-13,57.88000106811523,58.81000137329102,57.68999862670898,58.5099983215332,4356400.0,-0.011949483459530619,-1.2178225300831647,-2.3333192048489835,25.27273370412226,18.83888555760497,0.887132617112286,2.2261491030167875,-0.8382375204222043,-3.2318750300282986,27.289350806016614,1.1200027465820455,-1.3440327577046816,-1.849498748779304,-4.460055396307993,0.7610578987493852,-3.154777072543652,-0.5442204250149558,3.6381687650850907,11.949837935361174,-21.230773900586556,1.3052783237643453,12,0.9249973297119212,2.5849990844726634,0.7624988555908274,-1.1150016784667898,-4.58000183105468,4,-0.056323463650146954,-2.737675803113044,58.58000183105469,-1.1249903142936961,58.0099983215332,1.4073919708390512,58.40999984741211,-0.056323463650146954
10024,2019-12-16,57.79999923706055,58.77000045776367,57.77999877929688,58.18000030517578,5461500.0,-0.0013822016167645002,-3.714271441676405,0.6031789282470413,23.9564445902939,19.907341020590884,0.8232608231439258,2.070493231822198,-0.618159771779105,-3.1353314914706942,24.81646465299946,0.9900016784667898,-1.6083205916390781,-1.7125005722045898,-4.197909054078053,0.7729079096688736,-2.9552048131413216,-0.46979633126785814,3.411916899620465,6.91827671667397,-27.399526624820556,1.2427042409367313,12,1.0049991607666016,2.6650009155273438,0.8425006866455078,-1.0349998474121094,-5.759998321533203,0,-0.05830448055999227,-1.2178225300831647,57.88000106811523,-2.737675803113044,58.58000183105469,-1.1249903142936961,58.0099983215332,-0.05830448055999227
10025,2019-12-17,57.09000015258789,58.0,56.7599983215332,57.86000061035156,5417500.0,-0.01228372134678879,1.3619096751692092,2.026311298499222,25.482618089912137,21.01697999946268,1.3805848170229496,2.528131118522751,0.2333230977607954,-2.417381862600834,22.07538617692319,1.2400016784667969,-1.8043135798131402,-2.17999973297119,-4.614038723981828,0.25403925803944816,-3.397019228476509,-0.9629802374658709,3.84016258329536,13.095308377346115,-21.27676358526371,1.2170194955053195,12,1.2499980926513672,2.9099998474121094,1.625,-0.3250007629394531,-4.8600006103515625,1,-0.04676829526197768,-3.714271441676405,57.79999923706055,-1.2178225300831647,57.88000106811523,-2.737675803113044,58.58000183105469,-0.04676829526197768
10026,2019-12-18,57.20000076293945,57.5099983215332,56.93000030517578,57.22999954223633,4906100.0,0.0019267929594948274,-1.0350818487237488,0.03895943047099098,19.750529973122738,20.998679320136745,1.1203263500085896,2.1959956808421524,0.2906009264423872,-2.5198292604130472,19.677594905340715,0.5799980163574219,-1.778819322831076,-1.857499122619629,-4.231523471300953,0.5165252260616953,-3.0445112969602945,-0.6704869482789633,3.3131455315087948,17.46041116979482,-14.637009785781007,1.187012174340663,12,1.1399974822998047,2.6199989318847656,1.5149993896484375,0.06999969482421875,-4.420001983642571,2,-0.048776239131364085,1.3619096751692092,57.09000015258789,-3.714271441676405,57.79999923706055,-1.2178225300831647,57.88000106811523,-0.048776239131364085
10027,2019-12-19,57.75,58.81999969482422,57.34000015258789,57.54999923706055,5198900.0,0.009615371149031438,-3.7742002965624595,-6.6669633774160735,30.927844781885824,22.78736938548022,0.40084441005372184,1.4369243969403556,-0.08195758825411303,-3.063471227557436,17.746661571822575,1.6199989318847656,-1.6770817503544038,-1.127999877929689,-3.3105287619537336,1.0545290060943557,-2.2192643199417077,-0.036735435917670145,2.3878314971567463,48.05830186827452,14.844219196606439,1.0912644420120208,12,0.26999855041503906,2.0699996948242188,0.9650001525878906,-0.4799995422363281,-5.470001220703118,3,-0.06718616568164892,-1.0350818487237488,57.20000076293945,1.3619096751692092,57.09000015258789,-3.714271441676405,57.79999923706055,-0.06718616568164892
10028,2019-12-20,58.38999938964844,58.97999954223633,57.7599983215332,58.33000183105469,8433100.0,0.011082240513392794,-1.0333276113092627,0.29998664861050184,41.47285761494181,25.52460602991937,-0.30930628304983543,0.654868489158595,-0.5608231471469978,-3.6787971388999523,15.923354953651305,1.2299995422363281,-1.5788768226080165,-0.3765005111694322,-2.4068617670862906,1.6538607447474263,-1.3916811391278614,0.638680116788997,1.4100487899459537,73.42343116365386,38.313094025302846,1.0151806279584283,12,-0.37000083923339844,1.4300003051757812,0.619999885559082,-1.1199989318847656,-6.439998626708984,4,-0.08511733640442931,-3.7742002965624595,57.75,-1.0350818487237488,57.20000076293945,1.3619096751692092,57.09000015258789,-0.08511733640442931
10029,2019-12-23,58.56999969482422,59.0,58.41999816894531,58.709999084472656,4813200.0,0.003082724902506051,-1.6363573311138855,-2.3334181078331637,45.84978389670467,28.672214583907902,-0.5713360169099815,0.33201037143231815,-0.6084480124008707,-3.8261205486149095,14.047441419780471,0.6100006103515625,-1.5230978722811699,-0.0950002670288086,-1.9333114485619802,1.743310914504363,-1.0141558577953944,0.8241553237377772,0.9260434989640558,80.80357218883418,44.98558038702846,0.9191555907665859,12,-0.5500011444091797,1.25,1.210000991821289,-0.9549999237060547,-7.720001220703125,0,-0.08997781262118354,-1.0333276113092627,58.38999938964844,-3.7742002965624595,57.75,-1.0350818487237488,57.20000076293945,-0.08997781262118354
10030,2019-12-24,58.349998474121094,58.91999816894531,58.27999877929688,58.9000015258789,1475400.0,-0.0037562100366984597,1.1695029224641564,3.9286103542233826,44.61537220069121,31.79626345688293,-0.40313500959048554,0.3892482891286875,-0.2455822424801113,-3.568162808263999,12.026958102935245,0.6399993896484304,-1.39644987912569,-0.1990015029907255,-1.7792867003250947,1.3812836943436437,-0.9891441016579137,0.5911410956764627,0.8724402324416758,68.59895547307782,32.94784406138584,0.7901425986671847,12,-0.3299999237060547,1.220001220703125,1.7125015258789062,-0.3149986267089844,-7.399997711181641,1,-0.10814049226397682,-1.6363573311138855,58.56999969482422,-1.0333276113092627,58.38999938964844,-3.7742002965624595,57.75,-0.10814049226397682
10031,2019-12-26,58.9000015258789,59.02000045776367,58.29999923706055,58.34000015258789,2736100.0,0.009425930867877241,-1.2499925494567063,-1.018178665556943,48.20146797098083,33.94773920251726,-0.9092297821801552,-0.23004303680233562,-0.6707864107048422,-4.0477251962602665,11.228113590481465,0.720001220703125,-1.2776774435022844,0.3875015258788963,-1.1196865118603228,1.8946895636181154,-0.3660924929907168,1.1410955447485094,-2.140003204345696,92.85720773293448,57.87082080151677,0.7535940188696102,12,-1.0100021362304616,0.5599975585937571,0.8474988937378001,-0.8650016784667898,-6.5600013732910085,3,-0.11324281512474954,1.1695029224641564,58.349998474121094,-1.6363573311138855,58.56999969482422,-1.0333276113092627,58.38999938964844,-0.11324281512474954
10032,2019-12-27,59.02000045776367,59.02999877929688,58.38000106811523,58.91999816894531,3647600.0,0.0020373332559600055,9.833391613948155,0.1785750778264476,53.7427916226135,37.11107897123851,-1.073099099971472,-0.459444997046333,-0.6665322676308634,-4.089164375690956,10.38879687279095,0.6499977111816548,-1.1415412995755219,0.5620004653930692,-0.7706911883007308,1.8946921190868693,-0.10434536145383078,1.2283462922399693,-2.2148020935058597,99.21273087170252,62.314118569270505,0.6663458268468991,12,-1.1250019073486328,0.12499809265136719,0.8225002288818359,-0.9850006103515625,-6.040000915527344,4,-0.10572689986561934,-1.2499925494567063,58.9000015258789,1.1695029224641564,58.349998474121094,-1.6363573311138855,58.56999969482422,-0.10572689986561934
10033,2019-12-30,58.90999984741211,59.599998474121094,58.81000137329102,59.09000015258789,3264500.0,-0.001863785318508837,-3.157909530788963,-1.7999618539004387,51.90840083661113,40.21685188749598,-0.8958348448987081,-0.4256090079813504,-0.47225946943741803,-3.9168922506381634,9.65632779084563,0.789997100830071,-0.9525570431707138,0.4864997863769531,-0.7542688115462255,1.7272683843001317,-0.13388451258463618,1.1068840853385424,-2.0158094665527315,47.72736467936278,11.333412051990678,0.6203842989615888,12,-0.7300014495849609,0.17499923706054688,0.9325008392333984,-0.875,-5.4199981689453125,0,-0.11254457792035588,9.833391613948155,59.02000045776367,-1.2499925494567063,58.9000015258789,1.1695029224641564,58.349998474121094,-0.11254457792035588
10034,2019-12-31,58.959999084472656,59.47000122070313,58.81000137329102,58.81999969482422,3305100.0,0.0008487393853344738,-7.250202660818052,-0.7777730682829653,55.51100411971247,43.55333922414046,-0.853766577757213,-0.527045458999126,-0.41503576336914705,-3.912319312085316,9.64540385643481,0.6599998474121094,-0.8791444292742767,0.5519990921020508,-0.6514276054210413,1.7554257896251428,-0.049714256659491696,1.1537124408635933,-1.9034602180175781,51.515186544519,11.245019622878267,0.6017133487615456,12,-0.6949996948242188,0.05500030517578125,1.4775009155273438,-0.9249992370605469,-5.719997406005859,1,-0.1188941389142476,-3.157909530788963,58.90999984741211,9.833391613948155,59.02000045776367,-1.2499925494567063,58.9000015258789,-0.1188941389142476
10035,2020-01-02,59.08000183105469,59.59000015258789,58.70000076293945,59.27999877929688,5700500.0,0.0020353247701057064,1.1707310265261122,-1.4285558583106774,61.35882290530258,48.176482883271554,-0.7395762426033343,-0.6745441350365766,-0.40132152514345876,-3.9728256085346487,10.18268464737264,0.8899993896484375,-0.7020909800565391,0.6675018310546861,-0.5457214212500787,1.8807250833594509,0.06089020490230013,1.274113457207072,-1.8708553881396455,60.000234750738734,15.435122311728612,0.6066116261523835,1,-0.6100025177001953,-0.1750030517578125,1.2549982070922852,-1.0450019836425781,-5.660003662109375,3,-0.13930269299022924,-7.250202660818052,58.959999084472656,-3.157909530788963,58.90999984741211,9.833391613948155,59.02000045776367,-0.13930269299022924
10036,2020-01-03,59.08000183105469,59.349998474121094,58.18000030517578,58.540000915527344,4892300.0,0.0,1.1666749083408097,-2.7000457770655943,56.03863710496297,50.966570919169015,-0.49713207859399233,-0.6968846294153508,-0.2883812534210506,-3.9001110765802167,10.114150613034617,1.1699981689453125,-0.497813008426391,0.6590017318725572,-0.5711615604329623,1.8891650241780766,0.04392008571979744,1.274083378025317,-1.7274042662672855,63.3804708739429,17.23750616423014,0.6150816461527585,1,-0.40000343322753906,-0.43000221252441406,1.2549982070922852,-1.0450019836425781,-6.090000152587891,4,-0.13761003412565564,1.1707310265261122,59.08000183105469,-7.250202660818052,58.959999084472656,-3.157909530788963,58.90999984741211,-0.13761003412565564
10037,2020-01-06,59.59000015258789,59.77999877929688,58.47999954223633,59.040000915527344,6003300.0,0.008632334220157967,1.7957078341051356,1.0185153788553103,71.64553294639163,54.31909040044121,-0.8031367350926146,-1.2314269326904608,-0.6526837285087481,-4.35077588276927,10.297238624705136,1.299999237060554,-0.2307928085248534,1.1444999694824247,-0.1598813476011145,2.448881286565964,0.4923093109406551,1.7966906280241943,-2.102558533240469,88.12507450587663,36.10134114562579,0.6521906585417696,1,-0.6100006103515625,-1.1250019073486328,0.3774995803833008,-1.5550003051757812,-5.1199989318847585,0,-0.12166470853222755,1.1666749083408097,59.08000183105469,1.1707310265261122,59.08000183105469,-7.250202660818052,58.959999084472656,-0.12166470853222755
10038,2020-01-07,59.290000915527344,59.47999954223633,58.61999893188477,59.22000122070313,4365700.0,-0.0050343889292223665,2.8222508561933832,0.12727234895510536,67.86571906094456,56.76530541869009,-0.4045939599930861,-0.9269733409113101,-0.20392453861349225,-3.950112632561172,10.13084995018605,0.9700012207031179,0.06639445734224836,0.8115007400512724,-0.5448924157507733,2.167893895853318,0.1333041621502531,1.4896973179522917,-1.6191547233839643,69.37510430822752,11.164756643753236,0.6781965779010218,1,-0.3100013732910156,-0.9150009155273438,0.6774988174438477,-1.2550010681152344,-5.720001220703125,1,-0.10642606300986757,1.7957078341051356,59.59000015258789,1.1666749083408097,59.08000183105469,1.1707310265261122,59.08000183105469,-0.10642606300986757
10039,2020-01-08,55.83000183105469,56.79999923706055,54.90999984741211,56.04999923706055,17431800.0,-0.058357210845758734,1.197677023289649,-3.142833787466259,40.89596849457867,56.35203834023314,2.934451677620565,2.4308307287030146,3.3364254151672554,-0.39066411036649384,10.357808915552782,4.380001068115234,0.18736304418524696,-2.5044984817504883,-4.29836486730504,-0.7106320961959369,-3.401431674527764,-1.6075652889732126,3.9499969482421946,18.89121530641736,-43.1659086952568,0.896933192777277,1,1.5149974822998047,1.5849971771240234,4.082498550415039,2.204998016357422,-2.9800033569335938,2,-0.041912951385330244,2.8222508561933832,59.290000915527344,1.7957078341051356,59.59000015258789,1.1666749083408097,59.08000183105469,-0.041912951385330244
10040,2020-01-09,54.68000030517578,56.09000015258789,54.61999893188477,55.790000915527344,8469600.0,-0.020598271326568995,-1.390239363846709,5.045516810875483,34.170857161204935,54.79308158359138,3.9215052368117753,3.464699094620798,4.542820908560898,0.8341083957448348,10.701652740947424,1.470001220703118,0.17085536790536082,-3.4680000305175795,-5.893275671524371,-1.0427243895107878,-4.680637851020975,-2.2553622100141837,5.002598495483404,1.162817346227267,-63.7869784017357,1.2126378205033972,1,2.519998550415046,2.589998245239258,5.09999942779541,3.354999542236328,-2.8199996948242188,3,-0.026335014972058812,1.197677023289649,55.83000183105469,2.8222508561933832,59.290000915527344,1.7957078341051356,59.59000015258789,-0.026335014972058812
10041,2020-01-10,54.22000122070313,54.88000106811523,54.06000137329102,54.84000015258789,6688000.0,-0.008412565506681347,1.3428537174184407,0.5585572891607606,27.573077844032753,51.885335608193515,4.076522666472776,3.822167265701893,5.039879590173086,1.3561050119694187,11.55717583857727,0.8199996948242045,0.0901497352432088,-3.738499259948725,-6.734329617763613,-0.7426689021338362,-5.2364144388561655,-2.240584081041284,5.260093585205077,2.79720139810052,-61.633531926701416,1.497915178907444,1,2.6999988555908203,2.769998550415032,5.219998359680169,3.8149986267089773,-2.1500015258789134,4,-0.014754759014139363,-1.390239363846709,54.68000030517578,1.197677023289649,55.83000183105469,2.8222508561933832,59.290000915527344,-0.014754759014139363
10042,2020-01-13,54.06000137329102,54.65999984741211,53.97999954223633,54.20000076293945,5517800.0,-0.0029509377316467855,-3.5332892528355626,0.22580585618565646,20.7036797101038,48.41814437191493,3.86544958386947,3.822140688602204,5.249061453862176,1.585625340687777,11.927909057737626,0.6800003051757812,0.01693841562605769,-3.6724990844726477,-7.118984981592092,-0.2260131873532032,-5.39574203303237,-1.9492561359129255,5.094887826660155,1.4545787464489928,-59.28414840105644,1.7232429485597232,1,2.819997787475579,2.8899974822997976,5.349998474121087,3.9749984741210866,-2.19000244140625,0,-0.019792816641563626,1.3428537174184407,54.22000122070313,-1.390239363846709,54.68000030517578,1.197677023289649,55.83000183105469,-0.019792816641563626
10043,2020-01-14,54.61999893188477,54.709999084472656,53.81999969482422,54.040000915527344,4466800.0,0.010358815101148444,1.3421088295378685,-4.142861035422604,24.581721169702988,44.98155737746943,2.9423379255311986,3.1678044323504793,4.780584172553226,1.0954379097346703,12.706459554016325,0.8899993896484375,-0.12298642453550457,-2.9495014190673743,-6.664514702534099,0.7655118643993504,-4.807008060800733,-1.0919947773340155,4.120899095449218,26.845616105705773,-30.05979860160685,1.8575066417333623,1,2.180000305175774,2.249999999999993,4.755001068115227,3.4150009155273366,-3.1699981689453196,1,-0.002746204945347941,-3.5332892528355626,54.06000137329102,1.3428537174184407,54.22000122070313,-1.390239363846709,54.68000030517578,-0.002746204945347941
10044,2020-01-15,54.43000030517578,54.70000076293945,54.08000183105469,54.540000915527344,3495600.0,-0.003478554200375128,1.8837139156508933,-0.18965687338450074,24.677007423383216,40.90580010170061,2.7068327186505883,3.2595025626019805,4.977963557120354,1.3540522122885221,13.527083886534392,0.6199989318847656,-0.3356557323216478,-2.9710000991821275,-6.939077287482569,0.9970770891183136,-4.955038693332348,-0.9869615050319069,3.81880788890723,26.87226816476128,-27.37445631241323,1.984038594150219,1,2.3699989318847656,2.3699989318847656,4.8899993896484375,3.604999542236328,-5.400001525878899,2,-0.015800121358253705,1.3421088295378685,54.61999893188477,-3.5332892528355626,54.06000137329102,1.3428537174184407,54.22000122070313,-0.015800121358253705
10045,2020-01-16,54.41999816894531,54.63000106811523,54.18000030517578,54.43999862670898,4974700.0,-0.0001837614582838043,1.249973774306494,0.1818213344429927,18.888852390226816,36.778046244507706,2.2197260180879113,3.224542672002684,4.9222023050982315,1.459334931795098,15.007376763645858,0.450000762939446,-0.5545965581549126,-2.8475021362304673,-7.033317314582341,1.3383130421214062,-4.940409725406404,-0.7545945470545306,3.385929175211821,56.60355630090043,6.941688376534557,2.0929075891759363,1,2.3800010681152344,2.3800010681152344,5.025001525878906,3.615001678466797,-6.909999847412109,3,-0.028849682977757585,1.8837139156508933,54.43000030517578,1.3421088295378685,54.61999893188477,-3.5332892528355626,54.06000137329102,-0.028849682977757585
10046,2020-01-17,54.40999984741211,54.790000915527344,54.31999969482422,54.68999862670898,5048300.0,-0.0001837251354210867,-1.0434876353805582,13.999618539009004,17.489400624125693,30.760698208700376,1.6736191169636285,3.177727777397294,4.814674080195921,1.5540266375811314,16.502804442813517,0.470001220703125,-0.8278763209601081,-2.7180004119873047,-7.094890170041509,1.6588893460668999,-4.906445291014407,-0.5295555329602024,2.9973347318117334,60.82468145351581,16.71062167459222,2.188444879027101,1,2.239999771118164,2.3899993896484375,5.622499465942383,3.625,-6.740001678466797,4,-0.046866370965112814,1.249973774306494,54.41999816894531,1.8837139156508933,54.43000030517578,1.3421088295378685,54.61999893188477,-0.046866370965112814
10047,2020-01-21,53.86999893188477,54.38999938964844,53.459999084472656,54.38999938964844,5940600.0,-0.009924663059028171,2.5769211018596634,1.8571525885558802,16.48934065566155,25.052211719224488,1.4716722725565319,3.596541215053982,5.28389958934202,2.185861302528039,17.51342321365111,0.9500007629394531,-1.1899741140965077,-3.0640012741088825,-7.663120121993806,1.5351175737760414,-5.363560698051344,-0.7644418501664205,3.1786021588991105,30.827013755837303,-12.29999371504135,2.299559423942461,1,1.2600002288818288,2.749999999999993,6.1175012588500906,4.165000915527337,-7.629997253417976,1,-0.033413760400042736,-1.0434876353805582,54.40999984741211,1.249973774306494,54.41999816894531,1.8837139156508933,54.43000030517578,-0.033413760400042736
10048,2020-01-22,53.41999816894531,54.040000915527344,53.4000015258789,53.72999954223633,3703800.0,-0.008353457803265574,-2.657195173789252,0.5961559622932261,15.025238659461124,22.177686181989205,1.1191370822102584,3.8526376532165116,5.682871870598667,2.7180278224041388,18.486895268369487,0.6399993896484446,-1.56813708789997,-3.2655019760131836,-8.066044235460105,1.5350402834337373,-5.6657731057366405,-0.8652308462897267,3.197970681081223,1.4386080465453197,-38.94907721589267,2.400271129723459,1,1.325002670288086,3.170001983642578,6.235001564025879,4.615001678466797,-7.659999847412109,2,-0.029015336768798305,2.5769211018596634,53.86999893188477,-1.0434876353805582,54.40999984741211,1.249973774306494,54.41999816894531,-0.029015336768798305
10049,2020-01-23,53.29999923706055,53.599998474121094,52.81000137329102,53.34000015258789,4994000.0,-0.0022463297640943347,1.8214305177111463,0.12903463975881377,13.510058622113021,19.882041899867883,0.9415255056602518,3.7498338946472813,5.731020097810955,2.9131436571763345,19.621369314840358,0.789997100830071,-2.111366863427584,-3.1220008850097685,-8.063476501615881,1.819474731596344,-5.592738693312825,-0.6512630767067122,2.8674541875853166,24.74737257848522,-12.615853478379101,2.4707378083030553,1,0.5450019836425781,2.9950008392334055,6.335000038146973,4.7350006103515625,-5.189998626708984,3,-0.03470916511448563,-2.657195173789252,53.41999816894531,2.5769211018596634,53.86999893188477,-1.0434876353805582,54.40999984741211,-0.03470916511448563
10050,2020-01-24,52.040000915527344,53.36999893188477,51.88999938964844,53.31999969482422,6415400.0,-0.023639743706733496,1.1449311418130235,31.999237078008775,11.655737841162193,18.1134485662156,1.9977418360235717,4.756745542661314,6.806008929810332,4.229080653260148,21.11069512775617,1.4799995422363352,-2.707701526551304,-4.066499328613283,-9.28751550256868,1.1545168453421155,-6.677007415590985,-1.45599124163558,3.590260180901744,5.172463688047376,-27.705936771322055,2.6105080869777004,1,1.2999992370605469,3.7949981689453125,7.594998359680176,5.994998931884766,-5.920001983642571,4,-0.05784016301453132,1.8214305177111463,53.29999923706055,-2.657195173789252,53.41999816894531,2.5769211018596634,53.86999893188477,-0.05784016301453132
10051,2020-01-27,52.22999954223633,52.59000015258789,51.540000915527344,51.54999923706055,5108500.0,0.0036510112099612524,-2.0000108991825614,-0.5312507450587702,8.464974937505218,16.753592480371314,1.6715579618960419,4.259829607193794,6.414242257046752,4.108828440548152,22.665580290941996,1.0499992370605469,-2.913187550578847,-3.5430006027221665,-8.863852511739488,1.7778513062951546,-6.203426557230827,-0.882574648213506,2.727014446972241,24.210491092342494,-1.6101950769818103,2.6604259545086597,1,0.9350013732910156,3.4300003051757812,6.939999580383301,5.950000762939453,-3.540000915527351,0,-0.09036954359699445,1.1449311418130235,52.040000915527344,1.8214305177111463,53.29999923706055,-2.657195173789252,53.41999816894531,-0.09036954359699445
10052,2020-01-28,52.77999877929688,52.97999954223633,52.18000030517578,52.45000076293945,4771000.0,0.010530332029120348,1.1917801060800042,0.4852909827329032,14.269993677061194,15.60784498118889,1.0291188663856445,3.3923006870783965,5.679857855363132,3.616514766864732,24.124197227459625,0.7999992370605469,-2.958285814026361,-2.6810012817382756,-7.931517527537814,2.5695149640612627,-5.306259404638048,-0.05574315883850289,1.493612595175442,49.599914550781534,28.07868876686907,2.62525812289977,1,0.38500213623046164,2.8800010681152273,6.300000190734856,5.400001525878899,-4.0,1,-0.09681698993058685,-2.0000108991825614,52.22999954223633,1.1449311418130235,52.040000915527344,1.8214305177111463,53.29999923706055,-0.09681698993058685
10053,2020-01-29,52.27999877929688,52.9900016784668,52.27000045776367,52.81999969482422,3509800.0,-0.009473285554453703,-1.5714441416893732,-1.6363762470088559,21.138157927383077,15.21463948163332,1.2988735103901803,3.552256140685479,5.995854824201778,4.157508031652526,25.22108048391985,0.720001220703125,-2.9259174462427566,-2.849501228332514,-8.01971852896797,2.320716072302943,-5.434609878650242,-0.26439257801478533,1.4468905033864488,35.92226896980865,13.487214920691994,2.5851086503177276,1,0.8850021362304616,3.3800010681152273,6.640000343322747,5.900001525878899,-1.770000457763679,2,-0.1155316993469776,1.1917801060800042,52.77999877929688,-2.0000108991825614,52.22999954223633,1.1449311418130235,52.040000915527344,-0.1155316993469776
10054,2020-01-30,51.95000076293945,52.13000106811523,51.18000030517578,52.040000915527344,3790900.0,-0.006312127468681372,6.037030757710938,0.16666666666666885,24.390202007550755,15.825900550224869,1.3858224363955571,3.510121224678521,6.127773850898471,4.523324125254888,26.573806681133032,1.0999984741211009,-2.844367566681491,-2.8289993286132784,-7.854250019210312,2.196251361983755,-5.341624673911795,-0.31637398331476163,1.3395108463126775,35.1598603018663,9.619516714567645,2.5126253452985168,1,1.0349998474121094,3.529998779296875,6.969998359680176,6.314998626708984,-3.510002136230476,3,-0.11915307700673083,-1.5714441416893732,52.27999877929688,1.1917801060800042,52.77999877929688,-2.0000108991825614,52.22999954223633,-0.11915307700673083
10055,2020-01-31,50.849998474121094,51.91999816894531,50.65999984741211,51.709999084472656,6532300.0,-0.02117424971441173,-1.0322588584191128,9.55554613656593,21.775491086889616,16.302132823865307,2.152526219056199,4.176046869284406,7.019278676494949,5.604731222728134,27.988168440812522,1.2900009155273438,-2.864012139058133,-3.5175014495849624,-8.40581676318773,1.370813864017805,-5.9616591063863495,-1.0733437927835752,2.140003204345703,8.154441089987492,-19.42572343617679,2.4441576568013836,1,1.6750011444091797,4.370000839233398,8.070000648498535,7.520002365112305,-1.6899986267089844,4,-0.05388393207453068,6.037030757710938,51.95000076293945,-1.5714441416893732,52.27999877929688,1.1917801060800042,52.77999877929688,-0.05388393207453068
10056,2020-02-03,50.95000076293945,51.4900016784668,50.91999816894531,51.040000915527344,5152500.0,0.0019666134084399545,-6.599776212394782,0.1046512659463104,23.68864045647308,17.102055023955476,1.6875753887673426,3.621407333658766,6.7234387062289755,5.465928832470155,30.048007434860235,0.6400032043457031,-2.88368293713134,-3.0109991073608384,-7.591759944955896,1.5697617302342195,-5.301379526158371,-0.7206186885633059,1.574000549316409,12.446381443231456,-17.676818812478274,2.290380418797529,2,1.3999996185302734,4.269998550415039,7.844998359680176,7.884998321533203,-4.880001068115234,0,-0.09479885689359946,-1.0322588584191128,50.849998474121094,6.037030757710938,51.95000076293945,-1.5714441416893732,52.27999877929688,-0.09479885689359946
10057,2020-02-04,52.34000015258789,52.43000030517578,51.34000015258789,51.56000137329102,4911100.0,0.027281636287226796,1.2708358168625675,-8.666638409697713,33.08605710728132,19.108812629268833,0.0645054816777062,1.7501374998307568,5.153261991726907,4.025976973364685,31.44274133372398,1.4799995422363281,-2.846953860499738,-1.2584997177124038,-5.041700192393783,2.5247007569689757,-3.1500999550530935,0.633100519628286,-1.6800003051757812,72.10296072665832,39.84815389940144,1.8916002373406882,2,-0.21000099182128906,2.8799991607666016,6.334999084472656,6.494998931884766,-11.319999694824219,1,-0.06973636826973606,-6.599776212394782,50.95000076293945,-1.0322588584191128,50.849998474121094,6.037030757710938,51.95000076293945,-0.06973636826973606
10058,2020-02-05,52.97999954223633,53.6500015258789,52.5,52.849998474121094,5386600.0,0.012227729992025926,-1.7710946368904916,0.16666829688172616,39.91654353345025,22.042866508306304,-0.7202090301948374,0.6463068047701199,4.360018602467278,3.3791574239583184,32.457577246445524,1.3100013732910085,-2.795735326944609,-0.3030002593994112,-2.9777724717052223,2.3717719529064,-1.6403863655523168,1.0343858467534943,-2.284599685668944,77.59191948058925,42.811553770045585,1.3373861061529055,2,-0.8249988555908203,2.239999771118164,5.539999008178711,6.045000076293945,-6.790000915527351,2,-0.07927521327347598,1.2708358168625675,52.34000015258789,-6.599776212394782,50.95000076293945,-1.0322588584191128,50.849998474121094,-0.07927521327347598
10059,2020-02-06,53.4900016784668,54.25,53.16999816894531,53.5099983215332,4399700.0,0.009626314470310371,-2.272714662227771,-0.15381906746089968,43.95320769467734,25.631474269807985,-1.3414977993724406,-0.0505842904898941,3.7001839498823017,2.8583656470797933,32.79071533543372,1.2700004577636719,-2.670799207686734,0.32400188446045064,-2.0718401604659746,2.719843929386876,-0.873919138002762,1.5219229069236633,-2.6764177551269555,78.83013121920483,44.87656910990968,1.197921022463214,2,-1.0350017547607422,1.7299976348876953,5.1424970626831055,5.534997940063477,-8.40999984741211,3,-0.055711408925478434,-1.7710946368904916,52.97999954223633,1.2708358168625675,52.34000015258789,-6.599776212394782,50.95000076293945,-0.055711408925478434
10060,2020-02-07,53.2400016784668,53.68999862670898,52.97999954223633,53.27999877929688,3378200.0,-0.004673770651621445,-1.5357047976512168,2.0001907668832244,42.6229626486794,29.426806237716225,-1.0095407760457107,0.09065094546565433,3.7921005451372736,3.106391401098378,33.02377085698086,0.7099990844726491,-2.4871647055813924,0.14600181579589844,-2.142407407543722,2.4344110391355187,-0.9982027958739152,1.2902064274657121,-2.220232790527348,69.66973675166678,37.49938234814828,1.1442046116698104,2,-0.7850017547607422,1.9799976348876953,5.399997711181641,5.784997940063477,-3.640003204345703,4,-0.09015783058660587,-2.272714662227771,53.4900016784668,-1.7710946368904916,52.97999954223633,1.2708358168625675,52.34000015258789,-0.09015783058660587
10061,2020-02-10,53.41999816894531,54.06000137329102,53.099998474121094,53.290000915527344,4326600.0,0.0033808505785850596,-2.7647014824898926,-3.25016690510195,47.02773442637651,33.06655520986237,-1.1208540301127812,-0.1605861152838628,3.4863802319845405,2.933430866875675,32.83648051593828,0.960002899169929,-2.272074311834068,0.36599845886230753,-1.8668319501041282,2.5988288678287432,-0.7504167456209103,1.4824136633455254,-2.206415414282233,71.47759881180696,37.520598497495776,1.116415204483219,2,-0.9649982452392578,1.8000011444091797,5.267500877380371,5.605001449584961,-0.6099967956542898,0,-0.0797453850159372,-1.5357047976512168,53.2400016784668,-2.272714662227771,53.4900016784668,-1.7710946368904916,52.97999954223633,-0.0797453850159372
10062,2020-02-11,52.9900016784668,53.56000137329102,52.849998474121094,53.540000915527344,4054100.0,-0.008049354272132603,1.4067888662593009,-4.230852749574505,47.152337957290506,35.95701965762986,-0.7352559448661111,0.19514365854285387,3.767589962759075,3.3749002142358506,32.66144747116847,0.710002899169929,-1.8833164920369398,-0.010498046875,-2.192534116891494,2.171538023141494,-1.101516081883247,1.080519988133247,-1.5942338890835046,28.000095912388396,-9.654270175660912,1.0910180350082457,2,-0.5350017547607422,2.2299976348876953,5.674997329711914,6.034997940063477,-4.44000244140625,1,-0.13059071078411788,-2.7647014824898926,53.41999816894531,-1.5357047976512168,53.2400016784668,-2.272714662227771,53.4900016784668,-0.13059071078411788
10063,2020-02-12,54.47000122070313,54.52999877929688,53.11999893188477,53.41999816894531,5362500.0,0.02792978855174777,1.4102599214888136,-1.90909910597245,56.565673431659306,39.53207203808637,-2.0919224536467738,-1.3667431470666571,2.169375132761182,1.9125413873686128,32.07991303763597,1.5399971008300852,-1.4318215054457681,1.47700138092042,-0.6825121462064985,3.6365149080473387,0.3972446173569608,2.5567581444838794,-2.902979498682839,96.42871739910356,54.78123861070626,1.0797567635634588,2,-1.87500190734864,0.5999984741210866,4.252497673034661,4.554998397827141,-8.05000305175782,2,-0.2469249212689083,1.4067888662593009,52.9900016784668,-2.7647014824898926,53.41999816894531,-1.5357047976512168,53.2400016784668,-0.2469249212689083
10064,2020-02-13,53.56999969482422,54.47000122070313,53.45000076293945,54.31000137329102,3669500.0,-0.016522884261233273,-1.0816345596163648,-0.7047614549576409,58.9473660728228,43.662280369856724,-1.0481858146497984,-0.563357839640517,2.948904381382249,2.818263376852613,31.46695176070543,1.020000457763679,-1.0764763756651448,0.619999885559082,-1.4514906606010953,2.6914904317192594,-0.41574538752100665,1.6557451586391707,-1.7659398082218019,42.857207732934725,-3.263494670888157,1.035745273080089,2,-0.845001220703125,0.15999984741210938,5.107500076293945,5.454999923706055,-9.959999084472656,3,-0.13776369442145575,1.4102599214888136,54.47000122070313,1.4067888662593009,52.9900016784668,-2.7647014824898926,53.41999816894531,-0.13776369442145575
10065,2020-02-14,52.849998474121094,53.790000915527344,52.7400016784668,53.72000122070313,5153800.0,-0.01344038127319025,1.0792020123429746,1.1756767206049874,53.414091780459906,46.96510829474414,-0.01637138416446504,0.03477511301400682,3.546609548910297,3.550714030467425,31.023526119339962,1.0499992370605469,-0.8715737464460886,-0.02150135040282919,-1.9740142942740775,1.931011593468419,-0.9977578223384498,0.9547551215327914,-0.8278634761031185,6.14508233579191,-40.981275240880066,0.9762564719356226,2,0.08500099182128906,0.5250015258789062,4.530000686645508,6.31500244140625,-7.599998474121094,4,-0.14701980827626926,-1.0816345596163648,53.56999969482422,1.4102599214888136,54.47000122070313,1.4067888662593009,52.9900016784668,-0.14701980827626926
10066,2020-02-18,51.86000061035156,52.70000076293945,51.72999954223633,52.40999984741211,4334400.0,-0.01873222123656826,-1.395060681840659,0.6321810353143337,45.168075139945714,48.30755474281796,1.2474695567841323,0.8684648823149672,4.402865110859622,4.558548237659693,30.99680021764503,1.1199989318847656,-0.7067307324580128,-0.8839992523193345,-2.744360327363964,0.9763618227252948,-1.8141797898416527,0.0461812852029837,2.6699981689453196,4.642896554918701,-40.42854984179282,0.9301805375223161,2,1.269998550415039,0.9099998474121094,5.374998092651367,7.3899993896484375,-10.420001983642585,1,-0.043578906857539845,1.0792020123429746,52.849998474121094,-1.0816345596163648,53.56999969482422,1.4102599214888136,54.47000122070313,-0.043578906857539845
10067,2020-02-19,52.06999969482422,52.09000015258789,51.4900016784668,51.81999969482422,3279500.0,0.004049345969940887,3.137907447844045,-0.4545460850748029,48.86240963337556,49.30153986503189,1.1120914995876348,0.544623232619287,4.052681294997406,4.356131697864427,30.478932232753664,0.5999984741210938,-0.39847358051564186,-0.5840002059936538,-2.3883156921799937,1.2203152801926862,-1.4861579490868237,0.3181575370995162,2.4039990997314504,19.078900312077625,-26.028322972324684,0.9021577430931698,2,0.9400005340576172,0.6550006866455078,4.885000228881836,7.180000305175781,-6.400001525878906,2,0.01421167049748151,-1.395060681840659,51.86000061035156,1.0792020123429746,52.849998474121094,-1.0816345596163648,53.56999969482422,0.01421167049748151
10068,2020-02-20,51.86999893188477,52.34000015258789,51.5,52.06999969482422,3368400.0,-0.0038409979664225657,1.2702655332573831,-0.8000030517577841,49.56042942599281,49.92456450184472,1.2718264739055982,0.656191267855057,4.122434734016366,4.5670997724439175,29.810120387811835,0.8400001525878906,-0.09520161688671891,-0.706501007080071,-2.5054283228818974,1.0924263087217554,-1.6059646649809807,0.19296265082083863,2.4846399780273387,12.75158764396345,-32.2253542025867,0.8994636579009117,2,1.1400012969970632,0.8550014495849538,5.045000076293938,7.370000839233391,-7.869998931884773,3,-0.06400616470387865,3.137907447844045,52.06999969482422,-1.395060681840659,51.86000061035156,1.0792020123429746,52.849998474121094,-0.06400616470387865
10069,2020-02-21,51.45000076293945,52.02000045776367,51.27000045776367,51.86000061035156,4643000.0,-0.008097130857798063,1.0547958090559926,2.049991416963967,53.56296134875462,51.140119912964195,1.533257358170502,0.9807704911309685,4.402040776215401,4.990465199074713,28.81343273492764,0.75,0.05762206855157359,-1.033999252319333,-2.8662303919172416,0.7982318872785754,-1.9501148221182873,-0.11788368252037884,2.7900526577148455,7.142867955489152,-40.73657716527262,0.9161155697989547,2,1.4499988555908203,1.2749996185302734,5.384998321533203,7.709999084472656,-6.290000915527344,4,-0.09776486918183602,1.2702655332573831,51.86999893188477,3.137907447844045,52.06999969482422,-1.395060681840659,51.86000061035156,-0.09776486918183602
10070,2020-02-24,49.02999877929688,51.33000183105469,49.0099983215332,50.77999877929688,8049800.0,-0.04703599509731693,-1.592181366385481,4.268294271439072,41.06143832636284,50.47719812407378,3.680289853422231,3.3346792206216307,6.660306768836158,7.38542597377657,27.743285664082183,2.44000244140625,0.05154412196165481,-3.3035011291503835,-5.697619830942706,-0.9093824273580609,-4.500560480046545,-2.106441778254222,5.031851463583976,0.5420174669601806,-49.67886297587879,1.1970593508961616,2,2.739999771118157,2.8700008392333913,7.770000457763665,10.130001068115227,-3.279998779296882,0,-0.11054452995895114,1.0547958090559926,51.45000076293945,1.2702655332573831,51.86999893188477,3.137907447844045,52.06999969482422,-0.11054452995895114
10071,2020-02-25,47.5099983215332,49.38999938964844,47.2400016784668,49.349998474121094,6336300.0,-0.03100143780557274,1.2395786353331995,1.0514286586216517,27.782870281985936,48.32503504903994,4.776047291654713,4.725201860578117,8.010469269317426,8.881032241256833,26.711116211247642,2.1499977111816406,-0.07789932452546822,-4.587501525878906,-7.81134706739163,-1.3636559843661828,-6.199424296635264,-2.975578755122548,6.14770376763984,5.294053408769617,-40.41735074268489,1.6119227707563608,2,3.375001907348633,3.505002975463867,9.290000915527344,11.650001525878906,-4.479999542236321,1,-0.04756889920808294,-1.592181366385481,49.02999877929688,1.0547958090559926,51.45000076293945,1.2702655332573831,51.86999893188477,-0.04756889920808294
10072,2020-02-26,47.66999816894531,49.0,47.63000106811523,48.20000076293945,7211400.0,0.0033677089678951777,-3.4918233723350887,0.2880448641532513,24.44656576133353,44.75624530789263,4.2265065470054,4.387704676625866,7.6606132578984685,8.727179491286911,26.117596755924755,1.4900016784667969,-0.19235193015249052,-4.172001647949216,-7.933271488608042,-0.4107318072903894,-6.052636568278629,-2.2913667276198026,5.3459338791571085,8.431306257451752,-31.874010195436327,1.8806349203294124,2,3.1850032806396484,3.2150020599365234,9.055001258850098,11.490001678466797,-7.349998474121094,2,-0.13069015694434993,1.2395786353331995,47.5099983215332,-1.592181366385481,49.02999877929688,1.0547958090559926,51.45000076293945,-0.13069015694434993
10073,2020-02-27,46.2400016784668,47.81999969482422,45.54999923706055,46.95000076293945,10123200.0,-0.029997829775669893,-1.172245118474416,1.339614357586532,17.94868940916328,40.20083678970824,4.879431623298991,5.630686814317414,8.902789046756041,10.15874262373076,25.75674449704191,2.270000457763672,-0.42679256380750985,-5.2999982833862305,-9.808830041769227,-0.7911665250032343,-7.554414162577729,-3.0455824041947324,6.198337332672061,10.66464159540397,-23.744423153416633,2.2544158791914977,2,3.4299983978271484,3.799997329711914,9.634997367858887,12.739997863769531,-5.520000457763665,3,-0.012327065069872689,-3.4918233723350887,47.66999816894531,1.2395786353331995,47.5099983215332,-1.592181366385481,49.02999877929688,-0.012327065069872689
10074,2020-02-28,45.7599983215332,45.88999938964844,44.61000061035156,45.15999984741211,11856800.0,-0.01038069505860606,1.976739234577101,-0.8450693631059197,17.59095446822299,36.2204881994597,4.621032126927048,5.927056620092941,9.188100657843904,10.631629442501946,24.907678770440434,1.6300010681152344,-0.6753883497445017,-5.470501518249513,-10.659354752567552,-0.28164828393147445,-8.064928135408536,-2.8760749010904902,5.851739916716255,17.113058069672707,-12.305536443621492,2.59442661715902,2,2.8950023651123047,3.8100013732910156,9.907502174377441,12.560003280639648,-3.129997253417976,4,-0.03846150319251662,-1.172245118474416,46.2400016784668,-3.4918233723350887,47.66999816894531,1.2395786353331995,47.5099983215332,-0.03846150319251662
10075,2020-03-02,48.11000061035156,48.18000030517578,45.47000122070313,45.91999816894531,11247800.0,0.051354947006467144,1.3261776435994936,3.650013351474384,30.63458091471496,34.60565550776739,1.7075161804129806,3.5429019631442884,6.689588627514752,8.29145666321002,23.104195160717797,2.709999084472649,-1.1188351425984848,-2.983499336242673,-8.356086573448287,2.3890879009629415,-5.669792954845477,-0.29720571763986925,2.5214943599921895,73.22177602134954,47.09412724734017,2.6862936186028064,3,0.36499977111816406,1.4599990844726562,6.960000038146973,9.915000915527344,-5.299999237060547,0,-0.06131782842473543,1.976739234577101,45.7599983215332,-1.172245118474416,46.2400016784668,-3.4918233723350887,47.66999816894531,-0.06131782842473543
10076,2020-03-03,46.11999893188477,49.22999954223633,45.7400016784668,47.5,10385300.0,-0.04136357624652809,-2.26168699096414,-0.6301367715503995,27.504908891964433,32.23259986983282,3.1264524978383506,5.430946192623502,8.501348430947132,10.29051384005286,20.94616017941318,3.4899978637695312,-1.6158930467529942,-4.732000923156733,-10.547696005744754,1.083694159431289,-7.639848464450743,-1.8241533818627218,3.6684868280600753,32.68395390985933,6.512538793141246,2.90784754129401,3,2.355001449584954,3.450000762939446,8.4675006866455,11.445001602172844,-3.029998779296882,1,-0.00802252689622196,1.3261776435994936,48.11000061035156,1.976739234577101,45.7599983215332,-1.172245118474416,46.2400016784668,-0.00802252689622196
10077,2020-03-04,48.68999862670898,48.7400016784668,46.81999969482422,47.1500015258789,7194200.0,0.055724192418561636,1.3414612588010972,-1.1159390644047613,32.334960175364046,30.318658841985176,0.02970227469079134,2.712550849611169,5.761564688728988,7.744765644349826,19.867812071589153,2.620002746582024,-1.9866329533533644,-1.97950115203858,-7.827576823189311,3.8685745191121512,-4.903538987613949,0.9445366835367892,0.5400009155273509,88.3116657928089,68.09326129805744,2.9240378355753656,3,-0.3749980926513601,0.8800010681152415,5.722501754760749,8.700002670288093,-4.709999084472649,2,-0.1162456357989563,-2.26168699096414,46.11999893188477,1.3261776435994936,48.11000061035156,1.976739234577101,45.7599983215332,-0.1162456357989563
10078,2020-03-05,48.77999877929688,48.97000122070313,47.13000106811523,47.25,7237100.0,0.0018484320214897654,-1.0791001607779405,0.9935075711974998,34.59807081843027,28.211448783060252,-0.6087229436377584,2.4156136756663145,5.478693469297362,7.666214491338614,19.978341240978498,1.8400001525879048,-2.219529752182005,-1.6795009613037024,-7.479677956117733,4.120676033510328,-4.579589458710714,1.2205875361033094,-4.16999816894532,90.25972149400769,69.89334410767134,2.9000884974070136,3,-0.8099975585937571,0.7900009155273366,5.6325016021728445,8.430002212524407,-4.66999816894532,3,-0.1734317198889156,1.3414612588010972,48.68999862670898,-2.26168699096414,46.11999893188477,1.3261776435994936,48.11000061035156,-0.1734317198889156
10079,2020-03-06,50.5099983215332,50.84000015258789,47.18000030517578,47.25,11823800.0,0.035465346156805744,-1.1529425360348888,2.130719557195562,42.93478273388918,28.41959816167429,-2.778246546261009,0.47528069631638914,3.566146186823133,5.940914844552225,20.233231484843493,3.6599998474121094,-2.499367660178919,0.1994987487792983,-5.423280853665979,5.8222783512245755,-2.6118910524433403,3.010888550001937,-5.812797698974606,93.85471328317632,68.72802099395204,2.811389801222639,3,-2.7849979400634766,-0.9399986267089844,3.9025020599365234,6.700002670288086,-4.129997253417976,4,-0.19382295438834818,-1.0791001607779405,48.77999877929688,1.3414612588010972,48.68999862670898,-2.26168699096414,46.11999893188477,-0.19382295438834818
10080,2020-03-09,48.43999862670898,50.77999877929688,48.0,48.02999877929688,12341100.0,-0.04098197908554968,-10.829847330103028,0.12576688911277384,40.30611858732528,29.811070195600887,-0.894841830092254,2.2843584169394617,5.4328732071402115,8.00873474547921,20.366390772269753,2.779998779296882,-2.855779263998066,-1.6305007934570384,-7.135314560771832,3.874312973857755,-4.382907677114439,1.121906090200362,-3.497086022949212,52.94113247175988,24.181426066069356,2.7524068836573976,3,-0.7149982452392507,1.1300010681152415,5.792501449584968,8.59000205993653,-5.0,0,-0.11994214953156956,-1.1529425360348888,50.5099983215332,-1.0791001607779405,48.77999877929688,1.3414612588010972,48.68999862670898,-0.11994214953156956
10081,2020-03-10,49.15999984741211,50.4900016784668,46.849998474121094,49.4900016784668,11190400.0,0.014863774589500833,2.1244638144323145,-0.8048828143172434,41.98347385356821,31.759615539182516,-1.5155531799179442,1.2952533879182653,4.496043791828782,7.277146260194478,21.059375116066008,3.640003204345703,-3.2426212706743627,-0.6974996566772447,-5.981868218862864,4.586868905508375,-3.3396839377700545,1.944684624415565,-3.9812037416992183,58.20895239125504,27.058756328757003,2.642184281092809,3,-1.4349994659423828,0.4099998474121094,4.712499618530273,7.6100006103515625,-5.930000305175781,1,-0.12917002631877295,-10.829847330103028,48.43999862670898,-1.1529425360348888,50.5099983215332,-1.0791001607779405,48.77999877929688,-0.12917002631877295
10082,2020-03-11,46.06999969482422,48.65999984741211,45.47000122070313,48.22999954223633,8593900.0,-0.06285598377093071,1.1125815517731346,6.545417764830998,36.21673494985322,33.78939837703695,1.4791698558905608,4.0477743627610465,7.324970634302176,10.335237920782319,21.81721760548511,3.6899986267089773,-3.394424453684202,-3.441499710083008,-8.768291601127174,1.8852921809611587,-6.104895655605091,-0.7781037645609246,-0.6647554272363294,11.17315816505199,-21.38296892387307,2.6633959455220833,3,1.6550006866455078,3.5,7.715000152587891,10.450000762939453,-1.5699996948242188,2,-0.06468416674574273,2.1244638144323145,49.15999984741211,-10.829847330103028,48.43999862670898,-1.1529425360348888,50.5099983215332,-0.06468416674574273
10083,2020-03-12,41.02000045776367,43.93000030517578,40.52000045776367,43.810001373291016,11245700.0,-0.10961578620604795,1.2508258885856154,1.2916671817685714,29.684460558535747,35.13312127596059,6.381975929121332,8.472877236345411,12.053378553797586,15.303201294452712,24.058047829277196,5.549999237060547,-3.3911450718179026,-7.8189989089965835,-13.858405805212342,-1.7795920127808245,-10.838702357104467,-4.7992954608887,9.819999694824219,4.844961383581868,-29.648260327716308,3.0197034481078795,3,4.659999847412109,6.504999160766602,12.654998779296875,15.389999389648438,1.8299980163574219,3,0.07215989886495544,1.1125815517731346,46.06999969482422,2.1244638144323145,49.15999984741211,-10.829847330103028,48.43999862670898,0.07215989886495544
10084,2020-03-13,46.18999862670898,46.31000137329102,41.349998474121094,42.72000122070313,11181100.0,0.12603603391639662,1.67385392085794,-1.2437262606955002,45.0035187291287,36.729669922006565,1.4297402602438964,2.8687202199034516,6.613622509934679,10.09061667040477,25.964064453611314,5.290000915527351,-3.253280276587816,-2.280000686645515,-7.995449546011962,3.435448172720932,-5.137725116328738,0.5777237430377085,4.443601531982431,55.26314908887826,15.794749555538779,2.8577244296832216,3,-0.509998321533196,1.3350009918212962,7.497501373291023,9.905000686645515,-3.6399993896484304,4,-0.045031350469767584,1.2508258885856154,41.02000045776367,1.1125815517731346,46.06999969482422,2.1244638144323145,49.15999984741211,-0.045031350469767584
10085,2020-03-16,45.08000183105469,48.02999877929688,41.5,41.84000015258789,10490600.0,-0.024031106920458845,-2.331630344344377,0.9337187609590216,45.662269482161285,38.74715443202843,2.307377349590297,3.548705821245264,7.431532708838041,11.162476748611176,27.10844216445487,6.529998779296882,-2.907177839013741,-3.001497650146483,-8.516152524000432,2.5131572237074664,-5.758825087073461,-0.24417021321950472,5.351326333618168,45.737219809180985,1.8656082675998107,2.757327436926975,3,0.5999984741210938,2.444997787475586,8.757497787475586,10.954998016357422,-1.7700004577636719,0,0.028837603909878107,1.67385392085794,46.18999862670898,1.2508258885856154,41.02000045776367,1.1125815517731346,46.06999969482422,0.028837603909878107
10086,2020-03-17,49.599998474121094,49.599998474121094,43.5099983215332,46.18999862670898,9242800.0,0.10026611489515669,2.5718477566558637,1.052468543481053,52.98115631186952,41.04117622497349,-1.8629811182310263,-1.2113945848451948,2.6659500320348215,6.618583765326221,27.3506476523748,6.090000152587891,-2.3753612340480785,1.6314990997314425,-3.6446164015759024,6.907614601038787,-1.00655865092223,4.269556850385115,0.6331031364135811,100.0,49.5120088250347,2.6380577506536738,3,-3.9199981689453125,-2.0749988555908203,4.23750114440918,6.365001678466797,-6.099998474121094,1,-0.1241935491313797,-2.331630344344377,45.08000183105469,1.67385392085794,46.18999862670898,1.2508258885856154,41.02000045776367,-0.1241935491313797
10087,2020-03-18,52.81000137329102,53.0,46.849998474121094,47.34000015258789,16597800.0,0.06471780237744884,1.1025651726525911,1.6041060016041853,59.61932562410791,43.82131564782656,-4.947370708958168,-4.598904083998072,-0.773843124388577,3.4152429420623136,27.44763477237346,6.150001525878906,-2.0467656039612336,4.804501914978033,-0.6015002429071004,10.210504072863166,2.101500836035463,7.507502993920603,-12.29000091552735,98.47757505065637,41.17788698931578,2.7030010789425685,3,-6.050001144409187,-5.285001754760749,1.0274982452392507,3.0449981689453054,-9.069999694824226,2,-0.1814050668799989,2.5718477566558637,49.599998474121094,-2.331630344344377,45.08000183105469,1.67385392085794,46.18999862670898,-0.1814050668799989
10088,2020-03-19,48.54999923706055,54.22999954223633,46.58000183105469,52.709999084472656,10334600.0,-0.08066657878151462,1.1249991390441112,-0.7605116853844813,53.67782875438921,45.01498742788211,-0.8084412402095964,-0.6328262913336999,3.2118007319900315,7.658959480412605,27.9317343713106,7.649997711181641,-1.5474010314204634,0.7104997634887695,-4.391183875048526,5.812183402026065,-1.8403420557798782,3.2613415827574173,-7.780398788452146,55.90062240571731,-6.214622652666357,2.5508418192686495,3,-1.1749992370605469,-1.0249996185302734,5.287500381469727,7.05000114440918,-4.119998931884766,3,-0.08341914110616477,1.1025651726525911,52.81000137329102,2.5718477566558637,49.599998474121094,-2.331630344344377,45.08000183105469,-0.08341914110616477
10089,2020-03-20,46.41999816894531,48.61000061035156,44.599998474121094,48.4000015258789,11030000.0,-0.04387231929118762,2.341666322284494,0.475962362874923,47.759211770834916,45.843108892716515,0.7603388140655625,1.160518468675349,5.148579225837125,9.744635670898589,28.024556131171828,4.010002136230469,-1.3429642232022942,-1.1680011749267578,-6.009560380937195,3.6735580310836795,-3.588780777931973,1.2527784280784573,-5.1119817565917955,38.64884796438097,-21.150157995768247,2.4207796030052178,3,0.9550018310546875,1.075002670288086,7.412501335144043,8.995000839233398,-1.7699966430664062,4,-0.0769065022758344,1.1249991390441112,48.54999923706055,1.1025651726525911,52.81000137329102,2.5718477566558637,49.599998474121094,-0.0769065022758344
10090,2020-03-23,43.61000061035156,47.709999084472656,43.18999862670898,46.56000137329102,8977100.0,-0.060534202271330995,-1.3852215390220848,1.4898968492195386,46.74279957233406,46.37192286146828,3.1437488300885477,3.7351466843678622,7.765791620570738,12.487450824661764,26.756991800978756,4.520000457763679,-1.2820845071108806,-3.706998825073242,-8.808486665523652,1.394489015377168,-6.257742745298451,-1.1562549048480335,-1.7851048728027337,3.8043654783748075,-56.96974690496823,2.5507439202252056,3,3.7649993896484375,3.7649993896484375,9.617498397827148,11.71500015258789,1.75,0,-0.024306382904278334,2.341666322284494,46.41999816894531,1.1249991390441112,48.54999923706055,1.1025651726525911,52.81000137329102,-0.024306382904278334
10091,2020-03-24,45.25,45.93999862670898,43.68999862670898,45.02000045776367,9638400.0,0.037606039135416935,1.795036618797279,-0.07796592635696487,45.42553309133676,47.39512265496644,0.9954735378508914,2.020757974521061,5.962918604992026,10.78161891819412,24.65918636251478,2.3299980163574148,-1.4883176299868879,-1.9539995193481445,-7.136956506285259,3.2289574675889696,-4.545478012816702,0.6374789741204125,-2.928900110263669,18.65943118169227,-37.03554402031635,2.591478493468558,3,2.125,2.125,7.904999732971191,10.039999008178711,-1.9599990844726562,1,-0.04287289782782289,-1.3852215390220848,43.61000061035156,2.341666322284494,46.41999816894531,1.1249991390441112,48.54999923706055,-0.04287289782782289
10092,2020-03-25,41.43999862670898,45.45000076293945,41.310001373291016,44.45000076293945,11040500.0,-0.08419892537659723,-1.5321123178684337,-13.086991856434443,41.118101543521554,48.66552720885376,4.55907728050542,5.628677629157281,9.56757376463689,14.509510986374572,22.712232987086534,4.1399993896484375,-1.5967542344545862,-5.452500915527352,-11.232054015974064,0.32705218491935995,-8.342277465750705,-2.5627243653039997,12.79000091552735,1.0061708346865315,-48.238069727537486,2.889776550223355,3,6.330001831054695,5.935001373291023,11.51000118255616,13.850000381469734,0.2200012207031321,2,0.04971045949705477,1.795036618797279,45.25,-1.3852215390220848,43.61000061035156,2.341666322284494,46.41999816894531,0.04971045949705477
10093,2020-03-26,45.66999816894531,45.849998474121094,41.0,41.7400016784668,11095700.0,0.10207528191156867,1.2610730777336236,-1.3056457479462718,44.47740688311783,48.60707033707477,1.1823864381436806,1.4269455668632247,5.159094021806986,10.23841033998319,19.88566167953977,4.849998474121094,-1.7164841135542872,-1.1940011978149414,-6.992692023557666,4.604689627927783,-4.093346610686304,1.7053442150564209,8.30160140991211,61.36659388164715,17.031412782495003,2.8993454128713636,3,1.9450016021728516,1.7050018310546875,7.197502136230469,9.620000839233398,-3.2199974060058594,3,-0.042259613922885464,-1.5321123178684337,41.43999862670898,1.795036618797279,45.25,-1.3852215390220848,43.61000061035156,-0.042259613922885464
10094,2020-03-27,44.0,45.52999877929688,43.83000183105469,44.52000045776367,5898000.0,-0.0365666353383145,-2.953496005642241,-0.13231575626683492,44.887149695961924,48.52094591638595,2.8039270627814687,3.1182002230212262,6.633651751166141,11.815664557139215,16.635623293812483,1.839996337890625,-1.477263033581977,-2.7759994506835923,-8.697355394259468,3.145356492892283,-5.73667742247153,0.18467852110434535,9.452735595703125,44.709395071933486,1.4023818144360618,2.960677971787938,3,3.614999771118164,3.375,8.867500305175781,11.289999008178711,-1.9799995422363281,4,0.009772734208540523,1.2610730777336236,45.66999816894531,-1.5321123178684337,41.43999862670898,1.795036618797279,45.25,0.009772734208540523
10095,2020-03-30,45.15999984741211,45.6500015258789,44.43000030517578,44.59000015258789,7114900.0,0.02636363289572974,-1.7415776570027444,-1.0961522943183069,45.44003574996386,47.683043631729774,1.8511349095890068,1.819129744643078,5.287983653334116,10.53247911063579,15.115012835403318,1.6500015258788991,-0.5068596724079697,-1.4684995651245103,-7.396904647503426,4.4599055172544055,-4.432702106313968,1.4957029760649476,7.7946263244628895,84.21054663700377,41.020978485090886,2.9642025411894566,3,2.4549999237060547,2.2150001525878906,7.652500152587891,10.129999160766602,-3.9599990844726562,0,-0.011293142676182422,-2.953496005642241,44.0,1.2610730777336236,45.66999816894531,-1.5321123178684337,41.43999862670898,-0.011293142676182422
10096,2020-03-31,45.75,47.47000122070313,44.7400016784668,45.27000045776367,9305200.0,0.013064662413228456,-2.545460625561997,0.8421049109234249,49.61315310791813,46.57124668548647,0.7348586780678446,1.2648378338319475,4.515665351631824,9.796564863504656,13.99907060724807,2.7299995422363352,-0.3391797047148799,-0.85999946594238,-6.797388240164167,5.0773893082794075,-3.8286938530532737,2.1086949211685138,6.726441125000001,73.41575121810858,25.095005643909893,2.9686943871108933,3,1.864999771118164,1.625,6.084999084472656,8.644998550415039,-5.090000152587891,1,-0.00852457682291663,-1.7415776570027444,45.15999984741211,-2.953496005642241,44.0,1.2610730777336236,45.66999816894531,-0.00852457682291663
10097,2020-04-01,43.02999877929688,46.4000015258789,42.61000061035156,45.06999969482422,6798000.0,-0.05945357859460365,-1.631947590248136,-4.250005960470147,52.57494053401273,46.44870354988908,2.1475075014137204,3.7303200146900224,7.035391273015598,12.380817420936111,13.078667190645337,3.7900009155273366,-0.17098598867912784,-3.2970006942748924,-9.355279230575732,2.7612778420259474,-6.326139962425316,-0.26786142612446895,8.987384700703117,31.375554811352423,-21.517422413709546,3.0291392681504203,4,1.7750015258788991,4.345001220703118,7.920001983642571,10.480001449584954,-1.3600006103515696,2,0.006042345889062828,-2.545460625561997,45.75,-1.7415776570027444,45.15999984741211,-2.953496005642241,44.0,0.006042345889062828
10098,2020-04-02,40.31999969482422,41.38999938964844,39.40999984741211,40.16999816894531,18891100.0,-0.06297929726590024,-1.3712595367536204,-0.07353012674512997,41.97429642715018,45.80593517836856,3.986537852781673,6.086055411124967,9.524002478305626,14.951024300414488,12.595988278444349,3.6199989318847727,-0.7011748684010968,-5.583999824523929,-12.086246738738083,0.918247089690226,-8.835123281631006,-2.3328763674168513,11.256688445975783,11.290318763811108,-39.596669628735135,3.251123457107077,4,3.239999771118164,6.5,10.55000114440918,13.190000534057617,1.3899993896484375,3,0.03323413102009276,-1.631947590248136,43.02999877929688,-2.545460625561997,45.75,-1.7415776570027444,45.15999984741211,0.03323413102009276
10099,2020-04-03,40.72000122070313,41.099998474121094,39.75,40.25,6488800.0,0.009920672839942135,1.1951270949893933,3.133309597680735,43.920802375707474,45.49237993429894,3.0094369714194116,5.1806190279344335,8.90656510353785,14.403036030016764,13.30274306673949,1.3499984741210938,-1.8326254039987333,-4.694498443603507,-11.210756365005203,1.8217594777981887,-7.952627404304351,-1.4363694829026628,10.126685622493596,16.253116006060043,-33.827684815076495,3.258128960700847,4,2.719999313354485,6.099998474121087,9.134998321533196,11.944997787475579,-0.19000244140625,4,0.0424852527105708,-1.3712595367536204,40.31999969482422,-1.631947590248136,43.02999877929688,-2.545460625561997,45.75,0.0424852527105708
10100,2020-04-06,42.63000106811523,42.650001525878906,41.18999862670898,41.900001525878906,10857800.0,0.046905692292587675,2.792213068055168,1.5531864813972733,39.51880209570839,44.836076490340226,1.056955263914034,2.965050756334911,6.837460442634075,12.306592512508061,13.831510046041004,1.9300003051757741,-2.448131627915359,-2.4939987182617287,-8.96018065598475,3.972183219461293,-5.7270896871232395,0.7390922505997821,7.530484555334425,39.95038054675097,-3.658343218642294,3.233090968861512,4,0.8099994659423899,4.1899986267089915,6.482499122619636,9.564998626708991,-4.2800025939941335,0,-0.014309185903535027,1.1951270949893933,40.72000122070313,-1.3712595367536204,40.31999969482422,-1.631947590248136,43.02999877929688,-0.014309185903535027
10101,2020-04-07,42.810001373291016,44.27999877929688,42.5099983215332,43.38999938964844,6691700.0,0.004222385659530703,-1.9999903016509943,-0.7945183288480206,33.454666452579104,43.98458370245773,0.5525491170866985,2.408413131927304,6.49104138591224,11.931797837875763,13.59165699399222,1.770000457763679,-2.666165039634862,-1.9964984893798814,-8.248299664414219,4.255302685654456,-5.122399076897047,1.1294020981372839,6.705455103596385,48.640925743306454,11.478161001772158,3.125900587517167,4,0.6299991607666016,4.009998321533203,6.212498664855957,9.384998321533203,-3.960002899169922,1,-0.037608048556523443,2.792213068055168,42.63000106811523,1.1951270949893933,40.72000122070313,-1.3712595367536204,40.31999969482422,-0.037608048556523443
10102,2020-04-08,43.09000015258789,43.58000183105469,42.13000106811523,43.20000076293945,6206500.0,0.006540499189789051,2.3333245639420332,0.18965687338450307,39.59603748289274,43.44220932465495,0.5936449220433317,1.996051948851104,6.026715439190205,11.464159856843295,12.755810811963366,1.4500007629394602,-2.6307471226902805,-1.5674997329711928,-7.8345355427172905,4.699536076774905,-4.701017637844238,1.5660181719018524,5.819128926530993,75.56470456455641,39.08789722321828,3.133517904873048,4,0.35000038146972656,3.729999542236328,5.932499885559082,9.104999542236328,-4.689998626708984,2,-0.05639360168416807,-1.9999903016509943,42.810001373291016,2.792213068055168,42.63000106811523,1.1951270949893933,40.72000122070313,-0.05639360168416807
10103,2020-04-09,43.97999954223633,44.41999816894531,43.09000015258789,43.150001525878906,7112600.0,0.020654429948870234,-1.7999935752518703,-7.545394645581911,45.12000200195343,43.46808180309845,-0.6272536062722267,1.411549236701866,4.975049286442456,10.394741456287704,10.147034814913832,1.3299980163574219,-2.6451350641865474,-0.8255002975463839,-6.866575134675543,5.215574539582775,-3.8460377161109633,2.1950371210181956,4.359181782980151,90.57818417071553,52.12990371185222,3.0205374185645812,4,-0.5399990081787109,2.8400001525878906,4.96250057220459,8.21500015258789,-3.1199989318847656,3,-0.052523906260449116,2.3333245639420332,43.09000015258789,-1.9999903016509943,42.810001373291016,2.792213068055168,42.63000106811523,-0.052523906260449116
10104,2020-04-13,44.11000061035156,44.83000183105469,43.45000076293945,43.790000915527344,4412300.0,0.0029559133576249064,-1.7600021362304688,0.3855427224134682,51.120071699902276,44.09919690864716,-0.8269754679239583,1.178133659822393,4.692197310570421,10.081062387972821,8.650858028331868,1.3800010681152344,-2.117084897789148,-0.5914993286132812,-6.60376472776565,5.420766070539088,-3.597632028189466,2.4146333709629033,3.693429826196656,80.21976409681362,35.844749567028074,3.0061326995761855,4,-0.6700000762939453,2.7099990844726562,4.659999847412109,8.084999084472656,-4.340000152587891,0,-0.05440946480775344,-1.7999935752518703,43.97999954223633,2.3333245639420332,43.09000015258789,-1.9999903016509943,42.810001373291016,-0.05440946480775344
10105,2020-04-14,46.38000106811523,46.45000076293945,44.79999923706055,44.88000106811523,6482400.0,0.05146226312295599,1.0121977316498862,4.687504470352621,52.461875883551166,44.415721661495276,-3.247196932375381,-1.0429532442146865,2.3280338810912724,7.641912578522188,7.992302597370256,2.3400001525878906,-1.9889898761101108,1.6135011672973576,-4.443933495541863,7.670935830136578,-1.4152161641222492,4.642218498716964,0.9198235330848235,98.37963657941707,48.65527028352531,3.028717331419609,4,-3.450000762939446,0.4399986267089915,2.2674989700317454,5.8149986267089915,-6.24000167846679,1,-0.12613199987267865,-1.7600021362304688,44.11000061035156,-1.7999935752518703,43.97999954223633,2.3333245639420332,43.09000015258789,-0.12613199987267865
10106,2020-04-15,43.43999862670898,45.79999923706055,43.290000915527344,45.56000137329102,6050200.0,-0.06338944315866801,-1.0743803476736635,-1.4133351643880303,54.52898513166578,44.63283772790117,-0.7479861791302866,1.488195916274563,5.134544963156401,10.401776328608229,7.853981314862205,3.0900001525878835,-1.8314878918786803,-1.0185012817382884,-6.65277725101344,4.615774687536863,-3.835639266375864,1.7986367028992873,3.3864364892637937,30.324019702206297,-24.5068948514384,2.8171379846375775,4,-0.509998321533196,3.3800010681152415,5.207501411437995,8.755001068115241,-3.6899986267089773,2,-0.11717311955572463,1.0121977316498862,46.38000106811523,-1.7600021362304688,44.11000061035156,-1.7999935752518703,43.97999954223633,-0.11717311955572463
10107,2020-04-16,43.22999954223633,44.08000183105469,42.38999938964844,43.36999893188477,6130400.0,-0.00483423322079779,1.1666625911489537,0.06603736239217488,43.2447440720644,44.77399857733609,-0.5661725875933143,0.9946840441795146,5.161049487276443,10.430343179861268,7.80803489818547,1.69000244140625,-1.7978186195097337,-0.7495002746582031,-4.800799656691723,3.3017991073753166,-2.775149965674963,1.2761494163585567,3.220001220703125,20.68965193248176,-31.938353728729275,2.025649691016759,4,-0.12999916076660156,3.5900001525878906,5.4175004959106445,8.96500015258789,-3.6300010681152344,3,-0.10131855458004135,-1.0743803476736635,43.43999862670898,1.0121977316498862,46.38000106811523,-1.7600021362304688,44.11000061035156,-0.10131855458004135
10108,2020-04-17,44.5,44.66999816894531,43.7400016784668,44.38000106811523,6288500.0,0.02937775783510843,3.0435045818302444,-0.8571389645776639,51.41562824551611,45.60675700731482,-1.3196617187683657,-0.6264054029202981,3.6978964752756127,8.995949910289568,7.299749935984224,1.4399986267089844,-2.023587494349087,0.7230001449584975,-2.7265828212464527,4.172583111163448,-1.0017913381439811,2.447791628060976,1.5276007080078102,51.97044080409281,-1.5906753459696006,1.7247914831024758,4,-0.6800003051757812,2.3199996948242188,4.147500038146973,7.694999694824219,-2.3400001525878906,4,-0.1370786173959796,1.1666625911489537,43.22999954223633,-1.0743803476736635,43.43999862670898,1.0121977316498862,46.38000106811523,-0.1370786173959796
10109,2020-04-20,42.849998474121094,44.540000915527344,42.68999862670898,44.15999984741211,5951600.0,-0.0370786859748069,-1.2699399712142554,-10.916775280541046,43.63636172567185,46.064263632866314,0.7423164853199751,0.7825491267082043,5.115148489151515,10.47061434797088,7.6159555100050085,1.8500022888183665,-2.246775098105168,-0.7485013961792006,-3.9851290799314896,2.4881262875730883,-2.366815238055345,0.8698124456969438,2.7805461822509727,11.33002287878005,-36.76977621787191,1.618313841876146,4,1.44000244140625,3.970001220703125,3.7525014877319336,7.30000114440918,0.12000274658203836,0,-0.04644102531231997,3.0435045818302444,44.5,1.1666625911489537,43.22999954223633,-1.0743803476736635,43.43999862670898,-0.04644102531231997
10110,2020-04-21,42.54999923706055,42.72999954223633,41.709999084472656,42.040000915527344,5915000.0,-0.0070011493055648355,1.3448315173305856,-0.38931128770649576,41.04143345437411,46.90723774417687,1.1507921283206315,1.0530546447384523,5.182172886399314,10.590634263618128,8.144137783134346,1.1399993896484375,-1.7734526525152887,-0.9955005645751953,-4.265874606941281,2.2748734777908908,-2.6306875857582384,0.6396864566078477,2.7073127307739213,20.53790027504992,-23.35333114257662,1.6351870211830417,4,1.5300006866455078,4.270000457763672,4.0525007247924805,7.600000381469727,-0.7199974060058594,1,-0.06533487260031556,-1.2699399712142554,42.849998474121094,3.0435045818302444,44.5,1.1666625911489537,43.22999954223633,-0.06533487260031556
10111,2020-04-22,43.310001373291016,43.45000076293945,42.56999969482422,42.900001525878906,4676800.0,0.0178613901259137,1.5507328103317688,0.8039239152386437,50.880511006117636,48.1610681356463,0.5243105574438118,0.14784051052313174,4.187421052411153,9.669850784082243,8.598076739233882,0.9000015258789062,-1.3697082370142084,-0.13849849700928019,-3.309580136835727,3.032583142817167,-1.7240393169225001,1.4470423229039397,1.5964718673181082,54.05414809793465,8.225346406489699,1.5855408199132233,4,0.7699985504150391,3.509998321533203,3.2924985885620117,6.839998245239258,-0.37000274658203836,2,-0.07319330138829083,1.3448315173305856,42.54999923706055,-1.2699399712142554,42.849998474121094,3.0435045818302444,44.5,-0.07319330138829083
10112,2020-04-23,43.5,44.41999816894531,43.13000106811523,43.13000106811523,4232100.0,0.0043869457558169955,-5.972977431360797,0.9024367550870576,61.883404875512056,50.02366845493059,0.4454280680879492,0.12657455042534593,3.7739026912832685,9.310879138783058,8.18453895073057,1.2899971008300852,-0.9134584274358133,-0.05149993896484517,-3.0784403388289334,2.975440460899243,-1.5649701388968893,1.461970260967199,1.0766848370173037,60.47302260724329,9.850871616377553,1.513470199932045,4,0.5799999237060547,3.3199996948242188,3.1024999618530273,6.649999618530273,-0.20000076293945312,3,-0.08620689655172409,1.5507328103317688,43.310001373291016,1.3448315173305856,42.54999923706055,-1.2699399712142554,42.849998474121094,-0.08620689655172409
10113,2020-04-24,43.7400016784668,44.02999877929688,43.0,43.68999862670898,4101100.0,0.0055172799647540405,2.2698516500150867,0.13514377326200458,61.42208512658181,51.16833661345054,0.1875225429552998,-0.27977546367638695,3.260849517681251,8.909727872278012,7.916285992736813,1.029998779296882,-0.24855720657220104,0.28500156402587606,-2.57608040681059,3.146083534862342,-1.1455394213923569,1.715542549444109,0.6799964904785156,71.73149401241191,16.06947480454165,1.4305409854182323,4,0.3399982452392578,3.079998016357422,3.402498245239258,6.409997940063477,-0.19000244140625,4,-0.0946502753881655,-5.972977431360797,43.5,1.5507328103317688,43.310001373291016,1.3448315173305856,42.54999923706055,-0.0946502753881655
10114,2020-04-27,44.43000030517578,44.540000915527344,43.68999862670898,43.77999877929688,6705500.0,0.015775002291521956,-1.0481937678095234,12.999237107108172,57.49999443690162,51.72812756382282,-0.5054656734232736,-0.9864854266258902,2.329201688017889,8.066225070843487,7.560191137078941,0.8500022888183665,0.1591791792015087,0.9535001754760728,-1.9311911130080617,3.8381914639602073,-0.48884546876599444,2.39584581971814,-5.020000457763672,96.11305515266866,36.87472688310949,1.4423456442420657,4,-0.6750011444091797,-0.4200000762939453,3.0199995040893555,5.719999313354492,-0.8199996948242188,0,-0.05109161472364954,2.2698516500150867,43.7400016784668,-5.972977431360797,43.5,1.5507328103317688,43.310001373291016,-0.05109161472364954
10115,2020-04-28,44.650001525878906,45.63999938964844,44.0099983215332,45.27000045776367,5707200.0,0.0049516367137520945,1.3970660421020153,-0.9538422714414931,57.64119364491963,52.07392850973991,-1.1138027090883966,-1.3140241781519961,1.8883367572230512,7.696911349231904,7.349204195793979,1.6300010681152344,0.334427859714971,1.1990013122558594,-1.6315384355927094,4.029541060104428,-0.21626856166842146,2.61427118618014,-5.1374016571044905,67.75250937520968,6.877343597287577,1.415269873924283,4,-0.9750022888183594,-1.0900020599365234,2.784998893737793,5.349998474121094,-0.4500007629394531,1,-0.037625985392230166,-1.0481937678095234,44.43000030517578,2.2698516500150867,43.7400016784668,-5.972977431360797,43.5,-0.037625985392230166
10116,2020-04-29,45.36000061035156,45.599998474121094,44.16999816894531,45.02999877929688,5062500.0,0.015901434719126417,2.530875593399141,-0.5322619347931639,59.10184258674916,53.83582834470488,-1.701767023061869,-2.1657797807735264,0.9930859558210514,6.841489925025385,7.842429479099157,1.4300003051757812,0.3406745501532811,1.9285003662109403,-0.8400472304243891,4.69704796284627,0.5442265678932756,3.312774164528605,-5.602304760742186,89.39398318064907,29.122104991734105,1.3842737983176634,4,-1.6850013732910156,-1.9200000762939453,2.0149993896484375,3.299999237060547,-0.01000213623046875,2,-0.07782184152994254,1.3970660421020153,44.650001525878906,-1.0481937678095234,44.43000030517578,2.2698516500150867,43.7400016784668,-0.07782184152994254
10117,2020-04-30,43.290000915527344,45.209999084472656,43.22000122070313,45.09000015258789,7887500.0,-0.04563491329300873,-1.0515456417052966,-5.454512877421859,47.472533491771294,53.3977067053999,0.4220187077449822,-0.0793720923569623,2.843190933394034,8.74952024022894,7.505692218924385,2.1399993896484304,0.07441823927692326,-0.15449943542480327,-2.9175451844660785,2.608546313616472,-1.5360223099454444,1.2270234390958379,-3.2970129243164052,10.984885703551715,-43.575813525207735,1.3815228745206385,4,0.3849983215332031,0.14999961853027344,4.084999084472656,5.0149993896484375,3.729999542236328,3,-0.008085060785776643,2.530875593399141,45.36000061035156,1.3970660421020153,44.650001525878906,-1.0481937678095234,44.43000030517578,-0.008085060785776643
10118,2020-05-01,41.65999984741211,43.099998474121094,41.400001525878906,42.77000045776367,7066200.0,-0.03765306153021086,-1.085889340828563,0.6166672671285278,41.91419175154469,53.20635448605244,1.7956299583809,1.7456669592744802,4.236270385531768,10.213933725379526,6.479333970972981,1.8899993896484375,-0.08433476509810589,-1.8515005111694336,-4.347630622496332,0.6446296001574652,-3.0995655668328794,-0.6034354555059878,-1.4411314002636715,6.132038974709624,-43.316499599218595,1.2480650556634492,5,1.8600006103515625,1.7800006866455078,5.912500381469727,6.040000915527344,3.6199989318847727,4,0.03936628410118237,-1.0515456417052966,43.290000915527344,2.530875593399141,45.36000061035156,1.3970660421020153,44.650001525878906,0.03936628410118237
10119,2020-05-04,42.45000076293945,42.81999969482422,41.22000122070313,41.70000076293945,7189100.0,0.018963056131082068,1.1476520376656996,-0.6756753041446147,35.62546218651548,52.60457990073481,1.0537338009212434,1.1509272771233157,3.2271827910340107,9.259980625600264,5.421492040083237,1.5999984741210866,0.06426989316852882,-1.1479995727539034,-3.337944552315662,1.041945406807855,-2.2429720625347827,-0.053027082973024164,-2.014287078091016,27.828055470208984,-14.793588426123552,1.094972489780881,5,0.9799995422363281,0.9899997711181641,5.044999122619629,5.204999923706055,1.829998016357429,0,0.025912802222642917,-1.085889340828563,41.65999984741211,-1.0515456417052966,43.290000915527344,2.530875593399141,45.36000061035156,0.025912802222642917
10120,2020-05-05,42.02000045776367,43.52999877929688,41.86000061035156,43.5,7716900.0,-0.010129571200177434,1.1688328738348324,-1.9733327229817708,43.63800312285512,51.79985680259454,1.5652503635876371,1.6157236934749974,3.5065985164132343,9.526653973205306,4.8096612889353185,1.6699981689453196,-0.07989215852229847,-1.5474998474121122,-3.8099989923794197,0.7149992975551953,-2.678749419895766,-0.41625027492845845,-1.3761153447232317,18.264834217333238,-24.841962891833525,1.1312495724836544,5,1.4099998474121094,1.4200000762939453,5.47499942779541,5.635000228881836,-1.2700004577636719,1,0.037839127445657095,1.1476520376656996,42.45000076293945,-1.085889340828563,41.65999984741211,-1.0515456417052966,43.290000915527344,0.037839127445657095
10121,2020-05-06,41.20000076293945,42.310001373291016,41.060001373291016,42.29999923706055,6240400.0,-0.01951450942149413,1.232137383260332,0.7432424421287048,41.37638894470668,49.521299476949494,2.29591019575669,2.433698761172508,4.2123820903437235,10.183287208557864,4.879574223364649,1.25,0.04720335303127854,-2.286999511718747,-4.7670857013101795,0.1930866778726852,-3.5270426065144633,-1.046956416923031,-0.3562710788346948,3.3734811291877818,-40.810455324460136,1.2400430947957157,5,2.1499996185302734,2.239999771118164,6.294999122619629,6.454999923706055,0.20000076293945312,2,0.0728155326321882,1.1688328738348324,42.02000045776367,1.1476520376656996,42.45000076293945,-1.085889340828563,41.65999984741211,0.0728155326321882
10122,2020-05-07,40.65999984741211,41.86999893188477,40.40999984741211,41.560001373291016,6894000.0,-0.013106818095330985,-1.0857107045738272,0.8181843402992114,32.60870241262222,46.319812508731765,2.671643473538552,2.93267571004408,4.624379075712909,10.546021726261912,4.9213503068288675,1.4599990844726634,0.2440397365005964,-2.705500411987302,-5.48722679403015,0.0762259700555461,-4.096363603008726,-1.3146372209658779,4.979999542236328,8.01282325596748,-33.732668263086666,1.3908631910214226,5,2.364999771118164,2.270000457763672,6.835000038146973,6.995000839233398,0.8300018310546875,3,0.11534674481823659,1.232137383260332,41.20000076293945,1.1688328738348324,42.02000045776367,1.1476520376656996,42.45000076293945,0.11534674481823659
10123,2020-05-08,41.66999816894531,41.79999923706055,40.88000106811523,41.2400016784668,5965600.0,0.024840096540174716,1.6666666666666872,-0.4777730682829653,44.32692244208079,44.856137842640564,1.4942750298577536,1.83481657863868,3.5415740430436315,9.374007470678904,5.275236377290026,1.1399993896484375,0.19341757582603236,-1.5800020217895536,-4.444882677318866,1.2848786337397584,-3.012442349554213,-0.14756169402489405,3.8654012298583993,40.384575413044956,-4.993120140422079,1.4324403277646565,5,1.355001449584961,1.2600021362304688,4.420001983642578,5.985002517700195,0.48000335693359375,4,0.12838978939061874,-1.0857107045738272,40.65999984741211,1.232137383260332,41.20000076293945,1.1688328738348324,42.02000045776367,0.12838978939061874
10124,2020-05-11,41.709999084472656,41.900001525878906,41.22999954223633,41.77999877929688,4923500.0,0.0009599452192237123,3.3225211035365345,-0.16279131661360227,45.85798872219345,43.54689285122654,1.1486604656981925,1.6925736871276271,3.4432044241969635,9.171855807846974,5.780206811709636,0.6700019836425781,-0.06086811227550726,-1.4200010299682617,-4.333845402464576,1.4938433425280522,-2.8769232162164187,0.03692115627989523,3.7228923233032205,41.66665647783492,-6.570011376067789,1.4569221862481565,5,1.2950000762939453,1.3900012969970703,3.4800004959106445,5.260000228881836,0.44000244140625,0,0.0855909799373078,1.6666666666666872,41.66999816894531,-1.0857107045738272,40.65999984741211,1.232137383260332,41.20000076293945,0.0855909799373078
10125,2020-05-12,40.52999877929688,42.18000030517578,40.52000045776367,41.97000122070313,6303500.0,-0.02829058573667176,-1.2739738196639707,20.571553133512896,36.83711064173968,41.07303374622549,1.8805371501726853,2.542173720224646,4.474161694822094,10.19253419607093,6.1177401777285665,1.6599998474121094,-0.3712869721757457,-2.3075012207031165,-5.014847844973971,0.39984540356773834,-3.661174532838544,-0.9538279085676891,4.802434797271722,6.315728184968873,-39.48375488602589,1.3536733121354283,5,2.2800006866455007,2.900001525878899,4.600001335144036,6.44000053405761,1.450000762939446,1,0.09252405904131278,3.3225211035365345,41.709999084472656,1.6666666666666872,41.66999816894531,-1.0857107045738272,40.65999984741211,0.09252405904131278
10126,2020-05-13,38.349998474121094,40.47999954223633,38.02000045776367,40.310001373291016,11850200.0,-0.05378732718564383,1.1391303482488047,1.3611108167676853,29.48207062325146,39.07409342750107,3.309641703922935,4.554819988771243,6.540867744028745,12.19716212519669,7.126196665852364,2.5099983215332102,-0.740674417533242,-4.233001518249509,-7.582642741949584,-0.8833602945494334,-5.907822130099547,-2.558180906399471,6.883986427864379,7.932644914944169,-34.52316781071835,1.6748206118500377,5,2.4250011444091797,3.8850021362304688,6.780001640319824,8.620000839233398,5.7800025939941335,2,0.06258152858854604,-1.2739738196639707,40.52999877929688,3.3225211035365345,41.709999084472656,1.6666666666666872,41.66999816894531,0.06258152858854604
10127,2020-05-14,38.849998474121094,39.02000045776367,36.650001525878906,38.18999862670898,13076700.0,0.013037810166730557,3.739979782181617,-0.336734117940148,30.913338485109733,37.851776397897176,2.3619815827979664,3.910341860484472,5.848196202225736,11.51413489014039,8.030212790134634,2.3699989318847656,-1.1562530698609734,-3.5140014648437514,-7.237410457620129,0.20940752793262618,-5.375705961231937,-1.6522969684555662,6.095427050095509,39.78295540459254,0.9877580364840952,1.8617044963881881,5,1.2400016784667969,2.700002670288086,6.280001640319824,8.120000839233398,4.390003204345703,3,0.06563714676736554,1.1391303482488047,38.349998474121094,-1.2739738196639707,40.52999877929688,3.3225211035365345,41.709999084472656,0.06563714676736554
10128,2020-05-15,38.400001525878906,38.47999954223633,37.5,38.310001373291016,17309300.0,-0.011582933485620117,6.840115968566415,0.136363899083893,26.014324082363473,36.783872164102505,2.5713186364313074,4.089585771233459,6.093418717179091,11.76641079894884,9.204878377542084,1.3499984741210938,-1.7110301273990487,-3.658998489379883,-7.636387664641198,0.3183906858814325,-5.647693077010537,-1.6703039017492287,6.047698558437432,31.64557660576026,0.09654283466011293,1.9886945876306565,5,1.6899986267089844,3.1499996185302734,6.729998588562012,8.569997787475586,4.409999847412109,4,0.08046875077610216,3.739979782181617,38.849998474121094,1.1391303482488047,38.349998474121094,-1.2739738196639707,40.52999877929688,0.08046875077610216
10129,2020-05-18,40.86000061035156,40.97000122070313,39.43999862670898,39.68999862670898,9374800.0,0.06406247361252815,1.2014375063463771,13.000000000000078,37.20458629202092,36.0690480717876,-0.15415132501678386,1.5524519715794938,3.3972370097455027,9.118114055023362,9.59167618361137,2.569999694824226,-1.9078596580261689,-1.0994995117187472,-5.093103174701852,2.894104151264358,-3.0963013432102997,0.8973023197728054,3.119837560458528,76.13019916449144,47.1298853550899,1.9968018314915517,5,-1.3799991607666016,0.6900005340576172,4.2699995040893555,6.10999870300293,0.30999755859375,0,0.03157124073073381,6.840115968566415,38.400001525878906,3.739979782181617,38.849998474121094,1.1391303482488047,38.349998474121094,0.03157124073073381
10130,2020-05-19,39.77000045776367,40.91999816894531,39.7400016784668,40.599998474121094,5201000.0,-0.026676459527799068,-1.6516906908065339,-0.7093988112510512,31.599734503073492,34.98275313382835,0.6516501079273809,2.554472016800659,4.300251555153693,10.015079407627148,9.668568113707044,1.1799964904785156,-1.915693585733571,-2.050499725341794,-6.149689207364887,2.0486897566812985,-4.10009446635334,-0.0009049843302477711,3.7700475143505443,72.2222025992924,48.76025470736889,2.0495947410115454,5,-0.3549995422363281,1.7800006866455078,5.359999656677246,7.19999885559082,2.270000457763672,1,0.05984412976416298,1.2014375063463771,40.86000061035156,6.840115968566415,38.400001525878906,3.739979782181617,38.849998474121094,0.05984412976416298
10131,2020-05-20,40.13999938964844,40.59000015258789,39.97999954223633,40.16999816894531,4648900.0,0.009303468132410675,-2.485732970027248,0.03614319396632947,38.32467744735916,35.61786147102135,0.12904830582527183,2.0393671185081246,3.72049985530127,9.443455493556847,10.04411859253786,0.8199996948242188,-1.8925722421951718,-1.522000694274901,-5.623834865207428,2.579833476657626,-3.572917779741161,0.528916391191359,2.9866457956916577,80.78699329425609,53.443938931744256,2.050917085466263,5,-0.7249984741210938,1.085000991821289,4.7350006103515625,6.829999923706055,1.029998779296875,2,0.04583956603303796,-1.6516906908065339,39.77000045776367,1.2014375063463771,40.86000061035156,6.840115968566415,38.400001525878906,0.04583956603303796
10132,2020-05-21,39.75,40.7599983215332,39.65999984741211,40.0,4439700.0,-0.009715978963094174,-4.116268341583719,8.333672431332655,42.20407982778115,35.3819900694325,0.42062229728493605,2.2493463711390547,3.991505183421239,9.625599096161402,10.87188972133077,1.0999984741210938,-2.016868547796655,-1.7245000839233384,-5.815397104771229,2.366396936924552,-3.7699485943472837,0.32094842650060684,2.9880465657724216,64.84147574864768,33.37718354578152,2.0454485104239453,5,-0.33499908447265625,1.3950004577636719,5.125,7.219999313354492,2.5699996948242188,3,0.11018870611610643,-2.485732970027248,40.13999938964844,-1.6516906908065339,39.77000045776367,1.2014375063463771,40.86000061035156,0.11018870611610643
10133,2020-05-22,39.599998474121094,40.06999969482422,39.34000015258789,39.63000106811523,3391200.0,-0.0037736232925511537,-1.6545474722393692,0.12001037597653408,37.72608494653016,34.47844520546991,0.27503855877230876,2.1853294142747615,4.181117694114619,9.566518786543213,11.740974362141056,0.7299995422363281,-2.059223508119274,-1.667501449584961,-5.694191615826021,2.3591887166560994,-3.6808465327054876,0.3458436335355657,2.7727653892577138,15.95080681964444,-15.31359834393058,2.0133450831205297,5,-0.18499755859375,1.5450019836425781,5.360001564025879,7.370000839233398,2.7900009155273438,4,0.09191927637887343,-4.116268341583719,39.75,-2.485732970027248,40.13999938964844,-1.6516906908065339,39.77000045776367,0.09191927637887343
10134,2020-05-26,42.15999984741211,42.47000122070313,40.34000015258789,40.43000030517578,8179300.0,0.06464650181650877,-1.2303677887736122,-57.661665607133806,50.509459284624775,35.997595054679365,-2.474653622462327,-0.5833637076609648,1.5246214449069555,6.8094008755101925,12.415482136226375,2.8700027465820384,-1.8882819264597046,1.0059999465942369,-2.765223850248397,4.7772237434368705,-0.87961195182708,2.8916118450155537,-5.509998321533203,90.09580615006969,54.82470494528228,1.8856118984213164,5,-2.5999984741210938,-1.0149993896484375,3.1599998474121094,4.809999465942383,-1.279998779296882,1,0.015417493553876449,-1.6545474722393692,39.599998474121094,-4.116268341583719,39.75,-2.485732970027248,40.13999938964844,0.015417493553876449
10135,2020-05-27,42.97000122070313,43.70000076293945,42.18999862670898,42.77999877929688,7748100.0,0.019212556362016686,-1.2043782612811436,0.10982802987371805,56.445741139024776,38.99355844532084,-3.2431991519625356,-1.6081294292242987,0.6613319562371132,5.803075815222897,12.803292534265523,1.5400009155273438,-1.93689780940052,1.9000013351440472,-1.609079389520808,5.409082059808902,0.14546097281161963,3.654541697476475,-6.2035997009277395,83.2568935769608,42.13538922002155,1.7545403623324258,5,-2.7950000762939524,-1.8250007629394602,2.584999084472649,3.99999809265136,-0.990001678466804,2,-0.041889760312377455,-1.2303677887736122,42.15999984741211,-1.6545474722393692,39.599998474121094,-4.116268341583719,39.75,-0.041889760312377455
10136,2020-05-28,41.83000183105469,43.43999862670898,41.7400016784668,43.43999862670898,5938400.0,-0.026530122347289797,1.111801654302452,-8.473558464503657,54.082352217728996,41.56789330450077,-1.7407020373656508,-0.7864710966210069,1.5879823573484586,6.738129360192552,13.137616565308946,1.6999969482421804,-2.0457857806845468,0.9365018844604478,-1.9668637830786508,3.8398675519995464,-0.5151809493091051,2.3881847182300007,-4.786256341552729,57.1101222452815,11.31312209878864,1.4516828337695507,5,-1.230001449584961,-0.6850013732910156,3.619997978210449,5.139997482299805,1.3299980163574219,3,0.005020298237633725,-1.2043782612811436,42.97000122070313,-1.2303677887736122,42.15999984741211,-1.6545474722393692,39.599998474121094,0.005020298237633725
10137,2020-05-29,42.93999862670898,42.97000122070313,41.22999954223633,41.540000915527344,8856700.0,0.02653590119688265,1.3835592099934284,-0.8695655264411167,54.40055705696693,44.721919190567824,-2.4691808110377593,-2.0280108017528775,0.169652218738797,5.419417427334551,13.871800667649206,1.740001678466804,-1.9212391549150922,2.0639987945556584,-0.7822024714300184,4.910200060541335,0.6408981615628235,3.4870994275484932,-5.630002926269519,82.56876078351755,34.5964033870944,1.423100632992838,5,-1.4199981689453054,-1.7949981689453054,2.5100011825561594,4.030000686645515,-0.7199974060058452,4,-0.04122031938451698,1.111801654302452,41.83000183105469,-1.2043782612811436,42.97000122070313,-1.2303677887736122,42.15999984741211,-0.04122031938451698
10138,2020-06-01,43.29999923706055,43.47999954223633,42.599998474121094,42.709999084472656,5770600.0,0.008383805818932721,-1.1728384596184367,0.42142936940226533,55.389832419659214,46.742502093638734,-2.3032307520984645,-2.380918022859653,-0.3635220488717863,4.855466280905404,13.889919036694993,0.8800010681152344,-1.4544253605877202,2.3419994354248033,-0.6878774080695464,5.371876278919153,0.8270610136776284,3.856937857171978,-5.73440333412109,88.09519484471005,37.700724884239406,1.5149384217471753,6,-1.779998779296875,-2.154998779296875,2.15000057220459,3.6700000762939453,-1.0099983215332031,0,-0.02263278428415183,1.3835592099934284,42.93999862670898,1.111801654302452,41.83000183105469,-1.2043782612811436,42.97000122070313,-0.02263278428415183
10139,2020-06-02,43.54999923706055,43.86999893188477,43.13000106811523,43.18999862670898,4284700.0,0.005773672157158405,-2.0833518771656228,0.6101703682151868,60.926198835219616,50.000998130543856,-2.382021635932354,-2.681779766239714,-0.7186943435854971,4.4561452564690995,13.906522424120155,0.7399978637695455,-0.9968716206398653,2.536999511718747,-0.6431237690623703,5.717122792499865,0.9469378713281884,4.127061152109306,-5.739027139721088,87.87879663612958,30.590548363571152,1.5900616403905592,6,-1.9449996948242188,-2.404998779296875,1.9000005722045898,3.4200000762939453,-4.540000915527344,1,-0.026636047479536185,-1.1728384596184367,43.29999923706055,1.3835592099934284,42.93999862670898,1.111801654302452,41.83000183105469,-0.026636047479536185
10140,2020-06-03,43.61000061035156,44.40999984741211,43.45000076293945,43.97000122070313,4681700.0,0.0013777583086604928,-1.8235254518731276,-1.0,72.47864747101805,53.79588368872818,-2.056275429716095,-2.7579565909030777,-0.7947507356932704,4.264018072663099,14.348231506352665,0.9599990844726562,-0.3904885503087243,2.517500877380371,-0.8429997896403236,5.878001544401066,0.8372505438700202,4.197751210890722,-5.435486902939388,74.84279370167151,10.844131541335784,1.680250333510348,6,-1.7350006103515625,-2.4650001525878906,0.27249908447265625,3.3599987030029297,-3.4900016784667898,2,-0.06260030965439434,-2.0833518771656228,43.54999923706055,-1.1728384596184367,43.29999923706055,1.3835592099934284,42.93999862670898,-0.06260030965439434
10141,2020-06-04,44.20000076293945,44.36999893188477,42.77000045776367,43.099998474121094,4949600.0,0.01352901041803345,1.22222222222221,-3.0555567329291984,72.68873453939054,57.183067545573664,-2.2459894337773747,-3.279839588589475,-1.4471512444114865,3.551326438134751,14.362617867475592,1.5999984741211009,-0.056587016117426,2.957501029968263,-0.6796345885842641,6.59463664852079,1.138933220691996,4.77606883924453,-5.526648164327284,93.39625583900539,25.24661985835627,1.8185678092762636,6,-2.325000762939453,-3.075000762939453,-0.5825014114379883,2.739999771118164,-4.619998931884766,3,-0.05022627109464983,-1.8235254518731276,43.61000061035156,-2.0833518771656228,43.54999923706055,-1.1728384596184367,43.29999923706055,-0.05022627109464983
10142,2020-06-05,45.349998474121094,46.36999893188477,44.84000015258789,45.20000076293945,8052000.0,0.026018047315190973,-2.5172428912810108,0.13636127188678002,77.82225034802624,61.63819703462879,-2.8140134176264127,-4.279891136232919,-2.524646274353188,2.286633578803688,14.44388346567847,2.1699981689453196,0.5327224084180031,3.8729988098144545,-0.18627320419645343,7.9322708238253625,1.843362802808997,5.902634816819912,-6.217714095604933,72.94428822513376,0.1698170053107333,2.0296360070054553,6,-1.9949989318847656,-3.839998245239258,-1.7924985885620117,1.470001220703125,-5.239997863769531,4,-0.04829104080254165,1.22222222222221,44.20000076293945,-1.8235254518731276,43.61000061035156,-2.0833518771656228,43.54999923706055,-0.04829104080254165
10143,2020-06-08,47.02000045776367,47.38000106811523,45.4900016784668,45.4900016784668,7233600.0,0.036824741782418347,-1.4705894085967794,10.200147503878334,76.32478395610161,64.50656644257066,-3.7110582730968673,-5.827302480212822,-4.2376115510640915,0.5015414549776693,14.6727243413133,2.0300025939941335,1.0291395784519608,5.275500679016112,0.5176704073440845,10.03333095068814,2.8965855431801018,7.654415814852122,-7.163944623910652,92.19087716510948,19.02127655282321,2.378915135836013,6,-2.7150001525878906,-5.004999160766602,-3.46250057220459,-0.20000076293945312,-6.340000152587891,0,-0.10208420226138026,-2.5172428912810108,45.349998474121094,1.22222222222221,44.20000076293945,-1.8235254518731276,43.61000061035156,-0.10208420226138026
10144,2020-06-09,45.27999877929688,46.63000106811523,44.97000122070313,46.58000183105469,5066500.0,-0.03700556489848972,1.371425768796904,-0.8496758751371251,72.3076813780105,66.2690042469024,-1.6560989112765512,-4.011820213271619,-2.5078406780188303,2.118200286880729,14.865882073360904,2.0499992370605398,1.4812207645020763,3.356999015808114,-1.6563899050425164,8.370387936658744,0.8503045553827988,5.863693476233429,-4.5210695173324,54.44681104590568,-18.064259474186578,2.5066944604253165,6,-0.9749984741211009,-3.264997482299812,-1.7999982833862376,1.5400009155273366,-3.9300003051757884,1,-0.06603352350655622,-1.4705894085967794,47.02000045776367,-2.5172428912810108,45.349998474121094,1.22222222222221,44.20000076293945,-0.06603352350655622
10145,2020-06-10,44.27999877929688,45.6500015258789,44.22000122070313,45.52000045776367,4561400.0,-0.02208480624909437,-1.1029465800877953,0.953845205817106,65.9476052347743,67.58736569324077,-0.5037038137906364,-2.8632765982307333,-1.5672984914103836,2.9879499937585265,14.622581462094992,1.430000305175767,2.0257167722450404,2.169499015808114,-2.904660346441993,7.243658378058221,-0.367580665316936,4.706578696933164,-2.7265409005943084,32.75483994823286,-37.110337358963115,2.537079681125052,6,0.025001525878899145,-2.264997482299812,-0.8449983596801829,2.5400009155273366,-2.8600006103515696,2,-0.11901537043916244,1.371425768796904,45.27999877929688,-1.4705894085967794,47.02000045776367,-2.5172428912810108,45.349998474121094,-0.11901537043916244
10146,2020-06-11,40.75,43.20000076293945,40.72999954223633,43.18000030517578,7899700.0,-0.07971993849618919,1.0,1.9596750128438334,53.101736444219995,67.44305229182444,3.192736185682527,0.9019887208359592,1.8419773105885469,6.366009027225374,13.43432459182558,3.549999237060554,2.1369372268676727,-1.4804998397827163,-6.286642447827049,3.3256427682616163,-3.883571143804879,0.9225714642394465,6.630001068115227,0.3007586943527582,-67.29999831650976,2.4030713040221654,6,3.3050003051757812,1.2650012969970703,2.685000419616699,6.069999694824219,-0.29000091552734375,3,-0.015460148910803162,-1.1029465800877953,44.27999877929688,1.371425768796904,45.27999877929688,-1.4705894085967794,47.02000045776367,-0.015460148910803162
10147,2020-06-12,41.400001525878906,42.599998474121094,40.72000122070313,41.86000061035156,5017800.0,0.015950957690279877,-1.0659313941253736,0.18930001098883847,55.41517074095546,67.44586766085737,2.5717614856072046,0.47729331227517946,1.1640040204015065,5.574927235299363,11.751053942066479,1.8799972534179616,2.104980060083669,-0.9579984664917021,-5.515400642940818,3.5994037099574143,-3.2366995547162603,1.3207026217328561,5.846999511718742,10.210215026356266,-61.283282396874384,2.278701088224559,6,2.6499996185302734,0.6149997711181641,1.9949989318847656,5.4199981689453125,-0.9900016784667969,4,-0.04396134366532689,1.0,40.75,-1.1029465800877953,44.27999877929688,1.371425768796904,45.27999877929688,-0.04396134366532689
10148,2020-06-15,41.4900016784668,41.97999954223633,39.83000183105469,40.459999084472656,5275800.0,0.002173916649052199,1.1393029915981696,-2.239140530409832,47.63251555938014,65.96879174131965,2.4563210937640605,0.6647392203384257,1.1338659326198623,5.35012311754295,10.100458980004065,2.1499977111816406,2.2023715649982307,-1.022498321533206,-5.209379047275924,3.164382404209512,-3.1159386844045684,1.0709420413381565,5.49591936645507,24.411765200869105,-42.88097025239299,2.0934403628713594,6,2.114999771118164,0.5249996185302734,1.4874982833862305,5.329998016357422,-0.8000030517578196,0,-0.03326105115178757,-1.0659313941253736,41.400001525878906,1.0,40.75,-1.1029465800877953,44.27999877929688,-0.03326105115178757
10149,2020-06-16,42.150001525878906,42.95000076293945,41.150001525878906,42.4900016784668,5446100.0,0.0159074432564954,1.8571454521784676,-0.33009640419393427,47.07142966134205,63.145767540244535,1.7621568370170877,0.11208487644007903,0.5297364143726782,4.55970465619037,9.574361005659435,1.7999992370605469,2.2335326397841726,-0.4269985198974595,-4.545884529179439,3.69188748938452,-2.4864415245384492,1.6324444847435302,4.4065643662109295,39.86253980197662,-24.361141548762,2.0594430046409884,6,1.4549999237060547,-0.13500022888183594,0.8274984359741211,4.6699981689453125,-1.8100013732910156,1,-0.034875472538253294,1.1393029915981696,41.4900016784668,-1.0659313941253736,41.400001525878906,1.0,40.75,-0.034875472538253294
10150,2020-06-17,42.150001525878906,42.77000045776367,41.81999969482422,42.29999923706055,4769000.0,0.0,-1.3456769192368734,0.4411695407779735,51.24416671709424,60.76303778221162,1.713465782796284,0.31571778976245923,0.5251842443147012,4.448080587312539,9.019832043056192,0.9500007629394531,2.2188147770228426,-0.5459985733032227,-4.455626771876041,3.3636296252695956,-2.500812672589632,1.4088155259831865,4.0029705225488215,68.84274273424455,3.565605865110598,1.954814099286408,6,1.4549999237060547,-0.13500022888183594,0.9024982452392578,4.6699981689453125,-1.6400032043457031,2,-0.018979905641679173,1.8571454521784676,42.150001525878906,1.1393029915981696,41.4900016784668,-1.0659313941253736,41.400001525878906,-0.018979905641679173
10151,2020-06-18,41.97999954223633,42.45000076293945,41.38000106811523,41.68000030517578,3201500.0,-0.004033261624870943,-1.3777831466245984,-2.000025431703161,45.973160161522934,57.22424998371124,1.7158878455219266,0.6647162232891901,0.682761928475017,4.501302982912357,8.502421557277579,1.0699996948242259,2.088088581105893,-0.8080005645751953,-4.547263149770416,2.931262020620025,-2.6776318571728055,1.0616307280224149,3.7935942931490203,68.91020664173256,5.579911501787194,1.8696312925976097,6,1.6250019073486328,0.03500175476074219,1.140000343322754,4.840000152587891,-2.1399993896484375,3,-0.01333971842299797,-1.3456769192368734,42.150001525878906,1.8571454521784676,42.150001525878906,1.1393029915981696,41.4900016784668,-0.01333971842299797
10152,2020-06-19,44.13000106811523,44.5,42.20000076293945,42.47999954223633,13680700.0,0.05121490112728022,-1.0814481356306682,5.500019073534811,53.02699279576269,54.635606521451365,-0.6988623675166394,-1.2019463269789483,-1.4639634320073895,2.2370565339198265,7.57722520978735,2.520000457763672,1.858188881371916,1.1230009078979393,-2.372174825904416,4.618176641700295,-0.6245869590032385,2.870588774799117,1.2869772470102845,92.07710755980159,30.562500314356427,1.7475878669011768,6,-0.8999996185302663,-2.114999771118157,-2.6250009536743093,1.9949989318847727,-3.450000762939446,4,-0.08316342385711428,-1.3777831466245984,41.97999954223633,-1.3456769192368734,42.150001525878906,1.8571454521784676,42.150001525878906,-0.08316342385711428
10153,2020-06-22,43.2400016784668,43.72000122070313,42.7599983215332,43.54999923706055,5154100.0,-0.020167672062248676,1.953848140192687,-0.18787713449454232,48.91986959323382,52.03696076758729,-0.4486209071058127,-0.026630195849037364,-0.6096539302969148,3.0144594347592957,6.4707538545999785,1.3700027465820241,1.5446194424535094,0.05100135803222372,-3.0545573848242,3.1565601008886475,-1.5017780133959846,1.603780729460432,1.8417580476144622,62.388092673272745,4.034534318740391,1.5527793714282105,6,-0.5,-0.8000011444091797,-2.4200010299682617,2.1999988555908203,-2.0800018310546875,0,-0.06544869845516232,-1.0814481356306682,44.13000106811523,-1.3777831466245984,41.97999954223633,-1.3456769192368734,42.150001525878906,-0.06544869845516232
10154,2020-06-23,42.810001373291016,44.22999954223633,42.72000122070313,43.9900016784668,5418100.0,-0.009944502508886788,-1.2205847703889996,3.8064825753101004,47.2826122167193,49.96307265447007,-0.45352915296817287,0.47912858571366,-0.22526696652603562,3.333488845941062,6.682399363104355,1.509998321533196,1.0088652196051555,-0.4114990234375,-3.485157049123373,2.662159002248373,-1.9483280362804365,1.1253299894054365,1.9566528790886508,45.833358805412594,-10.003386957715641,1.536829012842938,6,-0.6450004577636719,0.5499992370605469,-1.9900007247924805,2.6299991607666016,-2.170001983642578,1,-0.04952120248948877,1.953848140192687,43.2400016784668,-1.0814481356306682,44.13000106811523,-1.3777831466245984,41.97999954223633,-0.04952120248948877
10155,2020-06-24,41.16999816894531,42.68000030517578,40.849998474121094,42.68000030517578,6217900.0,-0.03830887997515675,1.423840055780395,1.2796624963631074,40.39314825570213,48.55100730019031,0.781064569926464,2.0842251133903744,1.275945371953462,4.869421919372854,6.924154937567555,1.9600028991699219,0.30920161415495784,-1.9615020751953125,-5.16867935141881,1.2456752010281846,-3.5650907133070646,-0.3579134370835604,3.300456938154852,8.767111261608694,-40.57047099112266,1.60358863811175,6,0.9950027465820312,2.19000244140625,-0.6549968719482422,4.270002365112305,-0.45999908447265625,2,-0.020160263620888186,-1.2205847703889996,42.810001373291016,1.953848140192687,43.2400016784668,-1.0814481356306682,44.13000106811523,-0.020160263620888186
10156,2020-06-25,42.040000915527344,42.27000045776367,40.72000122070313,41.11999893188477,6660500.0,0.021131959807525025,1.2463739671991472,-0.6092719748988176,39.31570447227929,46.76217771478184,0.12660589871671846,1.2972735191133893,0.3691792671733012,3.89775477346425,7.412434310539543,1.5499992370605398,-0.2504195985368938,-1.101999282836914,-4.29256767204992,2.0885691063760916,-2.6972834774434133,0.4932849117695852,2.1899986267089844,34.92063812437923,-10.958657775550797,1.5952841946065013,6,0.125,1.3199996948242188,-1.557499885559082,3.3999996185302734,-0.9599990844726562,3,-0.03639397147179979,1.423840055780395,41.16999816894531,-1.2205847703889996,42.810001373291016,1.953848140192687,43.2400016784668,-0.03639397147179979
10157,2020-06-26,41.16999816894531,41.93000030517578,40.75,41.86999893188477,7037000.0,-0.020694641475630826,1.8780372070953066,-0.7608687539650096,30.08850660586006,44.81284338661295,1.0734347439627996,2.137462040628705,1.1983211007399461,4.637807653150759,7.847636425420738,1.2900009155273438,-0.710561188025153,-1.8835020065307617,-5.193615499821846,1.4266114867603221,-3.5385587531763036,-0.2284452598852198,2.7960015106201155,12.820432006520676,-26.077124976321457,1.6550567466455408,6,1.44000244140625,2.19000244140625,-0.8499975204467773,4.270002365112305,-0.23999786376953125,4,-0.03230502976705607,1.2463739671991472,42.040000915527344,1.423840055780395,41.16999816894531,-1.2205847703889996,42.810001373291016,-0.03230502976705607
10158,2020-06-29,42.31999969482422,42.63999938964844,41.38000106811523,41.43999862670898,5225900.0,0.027932999199071107,-1.5200062561273593,-1.257143012844614,39.50355956900994,43.97196893190938,0.05984299408093818,0.9594694794737677,-0.020962858012730123,3.353005220996046,8.245618171559803,1.470001220703125,-0.696960689294464,-0.6845005035400362,-4.0082360389797245,2.639235031899652,-2.346368271259877,0.9773672641798044,1.3978401138305614,45.58402390979475,8.29588231812783,1.661867767719843,6,0.29000091552734375,1.0400009155273438,-2.039999008178711,3.1200008392333984,-1.5099983215332031,0,-0.038752348806113335,1.8780372070953066,41.16999816894531,1.2463739671991472,42.040000915527344,1.423840055780395,41.16999816894531,-0.038752348806113335
10159,2020-06-30,42.38999938964844,42.58000183105469,41.7599983215332,42.11999893188477,4782100.0,0.0016540570729914883,1.5230669914023298,0.3068183295981029,42.824610999756665,43.03646274109409,0.03069505791302163,0.8412404893744494,-0.10766741781785072,3.1390998593240482,8.475378971694116,0.8200035095214844,-0.7733055464108105,-0.5565008163452134,-3.880640503407278,2.7676388707168513,-2.2185706598762494,1.1055690271858225,1.094570140350335,85.2040280107901,45.38678629920474,1.6620698435310342,6,0.220001220703125,1.2150020599365234,-2.1099987030029297,3.0500011444091797,-1.5,1,-0.029016267042850985,-1.5200062561273593,42.31999969482422,1.8780372070953066,41.16999816894531,1.2463739671991472,42.040000915527344,-0.029016267042850985
10160,2020-07-01,40.88000106811523,42.77000045776367,40.75,42.150001525878906,7063200.0,-0.03562156978709341,-1.640518997409501,-4.703697424377437,50.582963752891345,43.54866314013503,1.4992621153193255,2.251671859188768,1.3774066599164598,4.498942775862176,8.635761971883795,2.020000457763672,-0.7366625910770921,-1.9299991607666058,-5.361880282372567,1.5018819608393557,-3.64593972156959,-0.21405859996362153,2.3852943999469005,7.804873510173414,-35.48205388677717,1.715940560802981,7,1.7299995422363352,2.7250003814697337,-0.5275001525878835,4.55999946594239,0.6399993896484446,2,-0.0058708823922702935,1.5230669914023298,42.38999938964844,-1.5200062561273593,42.31999969482422,1.8780372070953066,41.16999816894531,-0.0058708823922702935
10161,2020-07-02,41.97999954223633,42.33000183105469,41.2599983215332,41.310001373291016,7901100.0,0.026907985454507566,-1.7792144739710283,-0.5275574231879414,52.49998931227972,43.49010719752581,0.44618473249433066,1.029617920397115,0.2402512475542764,3.2507868961493642,9.170725296586848,1.4500007629394602,-0.7111990816231994,-0.7190006256103487,-4.104883626048704,2.666882374828006,-2.411942125829526,0.9739408746088287,1.0791783076053534,60.89105264847573,12.865771302198333,1.6929415002191788,7,0.49500083923339844,1.6250019073486328,-1.3199987411499023,3.460000991821289,0.8800010681152344,3,-0.030252512425254285,-1.640518997409501,40.88000106811523,1.5230669914023298,42.38999938964844,-1.5200062561273593,42.31999969482422,-0.030252512425254285
10162,2020-07-06,43.15999984741211,43.810001373291016,42.63000106811523,42.650001525878906,8235600.0,0.028108630729940298,-3.2909161528377067,0.7611936049557039,56.5799718031269,44.341229665291706,-0.9899879707215007,-0.3403118968605696,-0.9700855455321715,1.9348525242611316,8.620533136404047,1.8300018310546875,-0.7258456092852867,0.5704996109008817,-2.5884439675280504,3.729443189329814,-1.0089721783135843,2.149971400115348,-3.329998016357422,78.75812960241149,26.59974287817719,1.5794717892144656,7,-0.6849994659423828,0.44500160217285156,-2.28749942779541,2.280000686645508,-1.3100013732910156,0,-0.04819272529450991,-1.7792144739710283,41.97999954223633,-1.640518997409501,40.88000106811523,1.5230669914023298,42.38999938964844,-0.04819272529450991
10163,2020-07-07,42.22000122070313,42.88000106811523,42.11999893188477,42.77000045776367,5140200.0,-0.021779393652276435,-1.0266620551449837,-1.0784334258337993,50.26985214749372,44.67314521315553,-0.23455851575928222,0.2336227732892624,-0.07970890074083314,2.7084396358072738,7.624982501439595,1.0400009155273366,-0.6674903813303246,-0.12949905395507244,-2.502819588295864,2.2438214803857193,-1.3161593211254683,1.0571612132153234,-2.3103993988037175,48.039234019106125,-5.440087125828434,1.1866602671703967,7,0.04500007629393821,1.3850002288818288,-0.8875007629394602,3.219999313354485,-0.40000152587891336,1,-0.030554260498097285,-3.2909161528377067,43.15999984741211,-1.7792144739710283,41.97999954223633,-1.640518997409501,40.88000106811523,-0.030554260498097285
10164,2020-07-08,42.290000915527344,43.47999954223633,41.93999862670898,43.47999954223633,7448300.0,0.0016579747228877562,1.5882398197152878,2.16363686805987,50.536807123883975,45.800218420731284,-0.4314487890507763,-0.0757490975240529,-0.2217843939718307,2.485116486275558,6.8927595319062815,1.5400009155273509,-0.8876909888647759,0.09000053405761577,-1.8416637895499477,2.0216648576651792,-0.875831627746166,1.0558326958613975,-2.3023911026000974,50.32680471875347,-1.1591983082732042,0.9658321618037807,7,-0.024999618530273438,1.3150005340576172,-0.9575004577636719,3.1499996185302734,-1.2900009155273438,2,-0.0349964414801639,-1.0266620551449837,42.22000122070313,-3.2909161528377067,43.15999984741211,-1.7792144739710283,41.97999954223633,-0.0349964414801639
10165,2020-07-09,39.0099983215332,40.25,38.04999923706055,40.20000076293945,28780400.0,-0.07755976644563856,2.410851475310942,1.0000032056316537,40.80495499368389,45.96569070088736,2.8049015718440415,2.9399264291199216,2.9394500560800765,5.602662367066905,7.019252881280147,4.240001678466797,-1.071940344724723,-2.926502037048337,-5.087636149495076,-0.7653679246015983,-4.00706909327171,-1.845934980824964,4.8000030517578125,16.66664459088049,-31.26800889131393,1.0805670562233693,7,1.9200019836425781,3.7050018310546875,2.365001678466797,6.430002212524414,2.9000015258789062,3,0.04819280053845798,1.5882398197152878,42.290000915527344,-1.0266620551449837,42.22000122070313,-3.2909161528377067,43.15999984741211,0.04819280053845798
10166,2020-07-10,40.11999893188477,40.18999862670898,38.5,38.66999816894531,11759300.0,0.02845425937224033,1.1257842321063225,-1.21848553623635,36.7306421260501,46.70370575868624,1.557717885248536,1.8765177667285684,1.698241969548512,4.350817793398285,7.154212095029372,1.6899986267089773,-1.1862503519056062,-1.78500137329101,-4.035471610089267,0.4654688635072475,-2.910236491690135,-0.6597662548918848,3.5748023986816335,35.93748137355554,-6.148515599761836,1.1252351183991285,7,0.8100013732910085,2.595001220703118,1.3900012969970632,2.5100021362304616,1.0600013732910085,4,0.0348953530197198,2.410851475310942,39.0099983215332,1.5882398197152878,42.290000915527344,-1.0266620551449837,42.22000122070313,0.0348953530197198
10167,2020-07-13,39.58000183105469,40.36000061035156,39.45000076293945,40.18000030517578,9757500.0,-0.013459549232463508,-1.116277212966413,-0.4137918333951557,37.60163153192341,46.492380421232184,2.065684118973074,2.396019121282805,2.1647840536166782,4.741037759569238,7.257764973257763,0.9099998474121094,-1.0588532092687544,-2.2339984893798857,-4.706665983786891,0.23866900502711985,-3.4703322365833884,-0.9976647421763829,4.001903457641603,28.17684176805237,-10.872588461544737,1.2363337472035034,7,1.3499984741210938,3.134998321533203,1.9199981689453125,2.5999984741210938,1.1799964904785156,0,0.08287010175738208,1.1257842321063225,40.11999893188477,2.410851475310942,39.0099983215332,1.5882398197152878,42.290000915527344,0.08287010175738208
10168,2020-07-14,40.11000061035156,40.20000076293945,38.91999816894531,39.43000030517578,5899500.0,0.013390569852905765,1.9767481059597949,-1.1333367241839707,40.915208751929505,46.28022461591806,1.3289866318769654,1.8523016584657412,1.61852225218189,4.0660166375327265,7.08869380957742,1.2800025939941406,-0.9663797356453543,-1.6349996566772447,-4.220193176851886,0.9501938634973968,-2.9275964167645654,-0.34240289658992396,3.361266557312014,37.937408057370796,-0.24341245055254745,1.292596760087321,7,0.8199996948242188,2.604999542236328,2.3224992752075195,1.9500007629394531,0.1399993896484375,1,0.04338064914714734,-1.116277212966413,39.58000183105469,1.1257842321063225,40.11999893188477,2.410851475310942,39.0099983215332,0.04338064914714734
10169,2020-07-15,40.68000030517578,40.97000122070313,39.93000030517578,40.43999862670898,6139200.0,0.014210912145364407,1.5365767425415744,0.3529434864073526,48.22335811733776,46.01804621196766,0.5486066456934822,1.2295670540409418,1.013079686004673,3.359542998147667,7.2339021712964025,1.0400009155273509,-0.632595959362348,-0.9914999008178711,-3.6115631792505667,1.6285633776148245,-2.301531540034219,0.3185317383984767,2.6828415038757356,90.06846854379235,46.177282069826596,1.3100316392163467,7,0.25,1.6599998474121094,2.4800004959106445,1.3800010681152344,-0.970001220703125,2,0.02802358360610424,1.9767481059597949,40.11000061035156,-1.116277212966413,39.58000183105469,1.1257842321063225,40.11999893188477,0.02802358360610424
10170,2020-07-16,41.349998474121094,41.68999862670898,40.38000106811523,40.5099983215332,4382700.0,0.01646996469810902,-1.3818253068244957,3.499976158308726,47.46135898696884,45.458198398044225,-0.0533182244158823,0.5233964569634395,0.32855564364901113,2.594221912450294,7.240902070812387,1.30999755859375,-0.542221782077192,-0.2815015792846651,-2.895225465379724,2.3322223068103938,-1.5883635223321946,1.0253603637628643,1.9065864834906066,89.34168341825742,42.485143629320376,1.3068619430475295,7,-0.4199981689453125,0.5000019073486328,1.810002326965332,0.7100028991699219,-1.8899993896484375,3,-0.008464292310437216,1.5365767425415744,40.68000030517578,1.9767481059597949,40.11000061035156,-1.116277212966413,39.58000183105469,-0.008464292310437216
10171,2020-07-17,41.41999816894531,41.88999938964844,41.310001373291016,41.59000015258789,3740700.0,0.0016928584620874432,-1.974382550007336,-0.20238327709683426,50.977326548994576,44.83568225869619,-0.23591709099473945,0.431410391688793,0.27097907140435495,2.4526086819739987,7.015750780968711,0.5799980163574219,-0.526381686727909,-0.18350181579589986,-2.7935018441098336,2.426498212518034,-1.4885018299528667,1.121498198361067,1.7324550742553626,84.17504957819997,31.649431018481366,1.3050000141569655,7,-0.654998779296875,-0.14499855041503906,1.7400026321411133,0.6400032043457031,-1.6799964904785156,4,0.011830074846168825,-1.3818253068244957,41.349998474121094,1.5365767425415744,40.68000030517578,1.9767481059597949,40.11000061035156,0.011830074846168825
10172,2020-07-20,40.459999084472656,41.18999862670898,40.22000122070313,41.18999862670898,4063100.0,-0.02317718799882562,1.6575288062080447,4.294064849096783,42.619039833945514,43.98559200163528,0.33616073857273676,1.161937883971703,1.2499106500046295,3.33213010683383,7.675124082161028,1.1999969482421804,-0.5490072631511751,-0.9600008010864229,-3.3268070684198037,1.4068054662469578,-2.143403934753117,0.22340233258027098,2.5904050786052153,51.85186136599501,-1.4877180562745949,1.1834031336666913,7,0.30500030517578125,0.8150005340576172,2.5750017166137695,1.6000022888183594,-0.9599990844726562,0,0.017795384008781223,-1.974382550007336,41.41999816894531,-1.3818253068244957,41.349998474121094,1.5365767425415744,40.68000030517578,0.017795384008781223
10173,2020-07-21,40.40999984741211,41.5099983215332,40.25,40.5,6680200.0,-0.0012357696043482358,-5.146335563226304,0.12328795756799953,42.13036146558477,43.05154248404649,0.114445948104823,1.0424992037172558,1.2860914865060238,3.3233768826979357,8.302008171713709,1.2599983215332031,-0.689852069558512,-0.8684999465942411,-3.1123530514284,1.3753531582399177,-1.9904264990113205,0.25342660582283827,2.540396217145414,24.489784002397812,-23.793903201459315,1.1219265524170776,7,-0.4400005340576172,0.8649997711181641,2.6225013732910156,1.6500015258789062,-1.7400016784667969,1,0.008661184742456918,1.6575288062080447,40.459999084472656,-1.974382550007336,41.41999816894531,-1.3818253068244957,41.349998474121094,0.008661184742456918
10174,2020-07-22,40.68999862670898,40.72000122070313,40.0,40.400001525878906,4288500.0,0.0069289477939653565,3.114265784568979,-3.222184546263643,49.16298416445627,43.98021239191009,-0.4653137728313439,0.627714939284651,0.9939534650848927,2.9933216398440905,8.764963366075184,0.7200012207031321,-1.0006726205073306,-0.4825010299682688,-2.619482696053872,1.6544806361173343,-1.5509918630110704,0.5859898030745327,2.1623895012986054,36.50787563679189,-16.198148418141265,1.0684908330428013,7,-0.4949989318847585,0.5850009918212962,2.1200027465820384,1.325002670288093,-1.3499984741210866,2,-0.010813434297345048,-5.146335563226304,40.40999984741211,1.6575288062080447,40.459999084472656,-1.974382550007336,41.41999816894531,-0.010813434297345048
10175,2020-07-23,40.34000015258789,40.97999954223633,40.02999877929688,40.900001525878906,4704000.0,-0.008601584810360441,1.6389005155157874,-1.931058523302819,42.26414714091791,44.59504628245095,0.10413674538659734,0.961648004205351,1.3655361560927304,3.2531974072075087,9.07874279006856,0.950000762939446,-1.1741094721338499,-0.7909996032714872,-2.960180136252042,1.3781809297090675,-1.875589869761761,0.2935906632187866,2.4163401976007535,17.989431872310536,-32.28990378566925,1.084590266490277,7,0.06499862670898438,0.9349994659423828,2.470001220703125,1.6750011444091797,-1.5800018310546875,3,-0.015617279765300585,3.114265784568979,40.68999862670898,-5.146335563226304,40.40999984741211,1.6575288062080447,40.459999084472656,-0.015617279765300585
10176,2020-07-24,40.5099983215332,41.290000915527344,40.29999923706055,40.36999893188477,3987800.0,0.004214134067979325,-6.071471389645777,-0.24999829701431284,36.18350028122982,44.43747614348499,-0.005277177909725594,0.7074184630084375,1.2898212952390367,3.0249247718028087,9.280844142064426,0.9900016784667969,-1.3727623700815172,-0.5445013046264648,-2.686448237647383,1.5974456283944534,-1.615474771136924,0.5264721618839943,2.1522152063928814,33.77476082326816,-12.369222403035401,1.0709734665104587,7,-0.10499954223632812,0.7650012969970703,2.3000030517578125,1.5050029754638672,-2.4899978637695312,4,-0.025919508283524628,1.6389005155157874,40.34000015258789,3.114265784568979,40.68999862670898,-5.146335563226304,40.40999984741211,-0.025919508283524628
10177,2020-07-27,39.84000015258789,40.95000076293945,39.22999954223633,40.61000061035156,7974700.0,-0.016539081626897323,1.3724142285502317,-5.500027247956682,37.23173783009754,44.02820159661477,0.788387639316646,1.3414441984410814,2.032142292035857,3.591125286384731,9.687406764421711,1.720001220703125,-1.1512936408274754,-1.1479995727539034,-3.3564009223928366,1.0604017768850298,-2.25220024757337,-0.04379889793443681,2.7299690895208855,26.75442705893376,-18.358760390521407,1.1042006748194666,7,0.7199993133544922,1.4349994659423828,2.970001220703125,2.1750011444091797,-3.0800018310546875,0,-0.002510001850855925,-6.071471389645777,40.5099983215332,1.6389005155157874,40.34000015258789,3.114265784568979,40.68999862670898,-0.002510001850855925
10178,2020-07-28,40.68000030517578,41.0099983215332,39.84000015258789,39.93000030517578,5540500.0,0.02108434109866164,-1.5161242688499308,-0.9740253949695568,42.02179181332537,43.33913867394673,0.0421806086966825,0.3923982119030427,1.2902239486144182,2.649721219232852,10.481428041988245,1.1699981689453125,-0.9137531537149286,-0.22599945068359517,-2.3461823275715474,1.894183426204357,-1.2860908891275713,0.834091987760381,1.7995695368320312,70.3883396263451,24.8633064840149,1.0600914384439755,7,-0.12000083923339844,0.45999908447265625,1.9425010681152344,1.335000991821289,-3.5100021362304688,1,-0.029006890273441055,1.3724142285502317,39.84000015258789,-6.071471389645777,40.5099983215332,1.6389005155157874,40.34000015258789,-0.029006890273441055
10179,2020-07-29,41.15999984741211,41.2599983215332,40.11000061035156,40.83000183105469,4971300.0,0.011799398688186802,3.3396552344621586,0.4399973551432292,64.74626718841083,45.2596840296625,-0.4051796092494797,-0.1944437850359293,0.8366008302068337,2.0424563038051176,11.256012029892599,1.1499977111816406,-0.6298346848280971,0.31550006866454794,-1.6917866304504727,2.3227867677795686,-0.688143280892966,1.3191434182220618,1.2309785824967605,93.68927274511728,42.67502641054257,1.0036433495575117,7,-0.6000003814697266,-0.020000457763671875,1.4300012588500977,0.8550014495849609,-4.069999694824219,2,-0.060495667825502975,-1.5161242688499308,40.68000030517578,1.3724142285502317,39.84000015258789,-6.071471389645777,40.5099983215332,-0.060495667825502975
10180,2020-07-30,40.63999938964844,40.849998474121094,39.9900016784668,40.54999923706055,4505600.0,-0.012633636046924468,2.3725475529758477,0.27272937450148543,53.88060882700078,45.58227094944097,0.003929337133911304,0.3232264287210711,1.4126184246860092,2.4639275808614514,11.581439670297755,1.1699981689453125,-0.44202174005379646,-0.1925003051757841,-2.201761992904096,1.816761382552528,-1.1971311490399401,0.8121305386883719,1.6641594564034676,68.44654890494188,14.883863483548069,1.004630843864156,7,-0.2700004577636719,0.29000091552734375,2.1225013732910156,1.3750019073486328,-3.75,3,-0.031988170683675654,3.3396552344621586,41.15999984741211,-1.5161242688499308,40.68000030517578,1.3724142285502317,39.84000015258789,-0.031988170683675654
10181,2020-07-31,40.709999084472656,40.88999938964844,40.08000183105469,40.25,11717200.0,0.0017224334615035808,-1.025005483658697,5.111092273131861,59.069016149120074,47.41004609557148,-0.19822003516733133,0.1614823766600466,1.388676224784959,2.283309095866443,11.913666120514616,0.80999755859375,-0.4257559016915451,-0.05900058746338033,-1.9944855645229325,1.8764843895961718,-1.0267430759931528,0.9087419010663922,1.5090765693994186,72.90642523188863,15.466180198965645,0.9677424885297752,7,-0.3400001525878906,0.220001220703125,2.052501678466797,1.305002212524414,-4.6100006103515625,4,-0.047899798742152555,2.3725475529758477,40.63999938964844,3.3396552344621586,41.15999984741211,-1.5161242688499308,40.68000030517578,-0.047899798742152555
10182,2020-08-03,41.08000183105469,41.18000030517578,39.95000076293945,40.58000183105469,4909800.0,0.009088743672390764,2.514299727520436,1.0869586850878212,57.99013582099685,49.172243246172826,-0.5263811538553114,-0.3924600340541815,1.082552812692704,1.8530545752175982,12.730621462258043,1.2299995422363281,-0.44004424103277984,0.4150020599365263,-1.1716200304745499,2.0016241503476024,-0.37830898526900825,1.2083131051420608,1.0556922944811546,87.32417446621034,26.284385725869406,0.793311045205537,8,-0.8200016021728516,-0.15000152587890625,1.6824989318847656,0.9349994659423828,-5.730003356933594,0,-0.07448883244639459,-1.025005483658697,40.709999084472656,2.3725475529758477,40.63999938964844,3.3396552344621586,41.15999984741211,-0.07448883244639459
10183,2020-08-04,40.93000030517578,41.06999969482422,40.47999954223633,40.84000015258789,5778500.0,-0.00365144886058677,2.1891992205623088,0.18000030517578125,52.21239177050757,49.511066313511854,-0.3295122301677651,-0.36265064914573486,1.3008434330784766,2.0219544764301034,13.607136466642805,0.6000022888183594,-0.5276312588118159,0.32950057983398295,-1.0866838068520366,1.7456849665200025,-0.37859161350902326,1.0375927731769892,1.1239799225905571,74.80926478125146,16.720922199950735,0.7080921933430092,8,-0.6700000762939453,0.0,2.0550003051757812,1.085000991821289,-6.260002136230476,1,-0.10188130839362008,2.514299727520436,41.08000183105469,-1.025005483658697,40.709999084472656,2.3725475529758477,40.63999938964844,-0.10188130839362008
10184,2020-08-05,40.810001373291016,41.400001525878906,40.58000183105469,40.849998474121094,6860000.0,-0.002931808721965523,-2.2800238038925467,-0.44441147798075703,44.70590523234895,49.7823727681153,-0.21311175535264226,-0.37862702899280976,1.4066159123079132,2.0777957260944646,14.368086049227458,0.8199996948242188,-0.4169292236591531,0.28350162506103516,-0.8958338941634736,1.462837144285544,-0.3061661345512192,0.8731693846732895,1.1638992346612085,59.31035571375579,4.9615621640813785,0.5896677596122553,8,-0.49500083923339844,0.11999893188476562,2.174999237060547,1.2049999237060547,-6.11000061035157,2,-0.08919390056007159,2.1891992205623088,40.93000030517578,2.514299727520436,41.08000183105469,-1.025005483658697,40.709999084472656,-0.08919390056007159
10185,2020-08-06,40.88999938964844,41.4900016784668,40.650001525878906,40.83000183105469,4699200.0,0.0019602551743549412,-3.000018165304269,-1.5000476871721506,44.814094840521534,50.74132771914771,-0.23120107442987603,-0.32734148827142207,1.2869149482368982,1.9511773545352469,13.755140728004667,0.8400001525878906,-0.28659251170213906,0.26949958801269247,-0.6777500016308622,1.2167491776562471,-0.2041252068090813,0.7431243828344662,1.0054231908859563,61.03883557673729,10.030652750692802,0.4736247948217756,8,-0.529998779296875,0.04000091552734375,2.217501640319824,1.1250019073486328,-5.779998779296882,3,-0.09293224000444811,-2.2800238038925467,40.810001373291016,2.1891992205623088,40.93000030517578,2.514299727520436,41.08000183105469,-0.09293224000444811
10186,2020-08-07,41.52000045776367,41.61000061035156,40.52000045776367,40.66999816894531,4538300.0,0.01540721637366227,1.1164998203763579,14.167281281790437,61.08789215408524,53.39201153292412,-0.785466957480736,-0.8928574588994564,0.6604642214641245,1.2055745990168347,13.143357683954198,1.0900001525878906,-0.2678986927196476,0.829500579833983,-0.16762038894085407,1.82662154860882,0.33094009544656444,1.3280610642214015,0.298513655901246,94.57830356260585,41.872595174553176,0.4985604843874197,8,-0.7950000762939453,-0.5900001525878906,1.5875005722045898,0.49500083923339844,-6.25,4,-0.11151254858065607,-3.000018165304269,40.88999938964844,-2.2800238038925467,40.810001373291016,2.1891992205623088,40.93000030517578,-0.11151254858065607
10187,2020-08-10,42.86000061035156,42.900001525878906,41.52000045776367,41.63000106811523,4891800.0,0.03227360640207633,1.1068696510574854,1.4470543884608047,70.18123909244085,56.5208390083814,-1.8461743972556945,-2.0812350247860394,-0.6961254597045752,-0.2946634103106618,12.501729418755794,1.3800010681152344,-0.09235852185167204,2.0055007934570312,0.735747689273957,3.2752538976401055,1.3706242413654905,2.640377345548572,-4.810001373291016,98.34707096119259,40.33427715242729,0.6348765520915375,8,-1.4349994659423828,-1.9300003051757812,0.18000030517578125,-0.8449993133544922,-6.58000183105468,0,-0.15772286607475672,1.1164998203763579,41.52000045776367,-3.000018165304269,40.88999938964844,-2.2800238038925467,40.810001373291016,-0.15772286607475672
10188,2020-08-11,41.849998474121094,44.04999923706055,41.72000122070313,43.38000106811523,6482600.0,-0.023565145166762558,-1.6033539554638827,-1.2439050109013414,58.529411599710365,55.83007727630357,-0.7294657900138333,-0.9846777817686814,0.27360312346499427,0.6156210773273827,11.881049379728514,2.3299980163574148,0.12267458311346502,0.9084987640380859,-0.38469437668137374,2.2016919047575456,0.26190219367835965,1.5550953343978122,-3.702999191284178,37.677010659543015,-22.10359065084033,0.6465965703597284,8,0.15000152587890625,-0.7999992370605469,1.19000244140625,0.16500282287597656,-4.6399993896484375,1,-0.15531661259245744,1.1068696510574854,42.86000061035156,1.1164998203763579,41.52000045776367,-3.000018165304269,40.88999938964844,-0.15531661259245744
10189,2020-08-12,41.81999969482422,42.63999938964844,41.56999969482422,42.29999923706055,4929500.0,-0.0007168167357383126,-1.1836738665867397,0.31372465910876,61.419750361012845,56.667759668971584,-0.666041967143407,-0.9116340316739198,0.25408992756909754,0.5787254571637561,11.648899588514045,1.0699996948242188,0.38750769500859406,0.8215000152587919,-0.5226534632290551,2.165653493746639,0.14942327601486483,1.493576754502719,-3.4368804138183577,36.8271865895514,-27.073163029855785,0.6720767392439244,8,0.18000030517578125,-0.7700004577636719,1.1150016784667969,0.19500160217285156,-4.8899993896484375,2,-0.17097086508979153,-1.6033539554638827,41.849998474121094,1.1068696510574854,42.86000061035156,1.1164998203763579,41.52000045776367,-0.17097086508979153
10190,2020-08-13,41.0,41.61000061035156,40.81999969482422,41.33000183105469,5690000.0,-0.019607835982975996,-1.2898496240601505,0.6875044703526214,53.43619638893213,56.04189080672848,0.235119411766199,-0.1256414816437399,1.0120940298938592,1.371251018077274,11.607647844621411,1.0,0.5367537579752053,0.019000244140627842,-1.314959561693911,1.3529600499751666,-0.6479796587766415,0.6859801470578972,-2.390205520751948,13.597725445444405,-51.87794359287334,0.6669799029172678,8,1.0,0.049999237060546875,1.9350013732910156,1.0150012969970703,-5.209999084472656,3,-0.15365851797708663,-1.1836738665867397,41.81999969482422,-1.6033539554638827,41.849998474121094,1.1068696510574854,42.86000061035156,-0.15365851797708663
10191,2020-08-14,41.90999984741211,41.95000076293945,40.77999877929688,40.79999923706055,5687300.0,0.02219511822956366,-1.0347833586540567,-3.363619549637028,64.04341196334164,56.71447704476679,-0.5439629277123572,-1.0509312007672378,0.030374274529435752,0.41260360448067956,11.763505042931785,1.170001983642571,0.44284629488276295,0.9045000076293945,-0.4804338200266187,2.289433835285408,0.2120330938013879,1.5969669214574012,-3.082597177851561,34.556602750081225,-34.33747788321472,0.6924669138280063,8,0.3549995422363281,-0.6350002288818359,-0.08749961853027344,0.10500144958496094,-6.189998626708984,4,-0.16225242810351492,-1.2898496240601505,41.0,-1.1836738665867397,41.81999969482422,-1.6033539554638827,41.849998474121094,-0.16225242810351492
10192,2020-08-17,41.18000030517578,41.97000122070313,40.810001373291016,41.90999984741211,5275600.0,-0.017418266401673654,1.729404056134212,-0.657656883634614,53.44352515755325,56.85126964332742,0.2254182547770185,-0.2785043274171386,0.6416190057387894,1.1500516476665723,11.418255205760278,1.1599998474121165,0.47284948682289496,0.138500404357913,-1.2239785560723035,1.5009793647881295,-0.5427390758571917,0.8197398845730177,-2.1436937729152348,12.232460852695354,-54.139780963524984,0.6812394802151077,8,1.1049995422363281,0.30499839782714844,0.6424999237060547,0.8350009918212891,-6.119998931884766,0,-0.1435162652650418,-1.0347833586540567,41.90999984741211,-1.2898496240601505,41.0,-1.1836738665867397,41.81999969482422,-0.1435162652650418
10193,2020-08-18,40.7599983215332,41.540000915527344,40.43999862670898,40.650001525878906,4835900.0,-0.0101991738836823,-3.150931717253059,-0.15068063648002508,47.22221339191009,57.130859438834214,0.6914866778710689,0.1781994767582944,0.8816998594769601,1.5075944280794644,11.138508551543275,1.1000022888183665,0.4534571982109554,-0.2990015029907198,-1.6360826314008818,1.0380796254194422,-0.9675420671958008,0.3695390612143612,-1.523144081080659,14.545435629607173,-46.37321345351127,0.6685405642050799,8,1.4850006103515625,0.7250003814697266,1.0625019073486328,1.2550029754638672,-5.729999542236328,1,-0.10991167141117297,1.729404056134212,41.18000030517578,-1.0347833586540567,41.90999984741211,-1.2898496240601505,41.0,-0.10991167141117297
10194,2020-08-19,40.25,40.88999938964844,40.13000106811523,40.77000045776367,4973200.0,-0.012512226264341453,1.0000000000000187,-4.7274146003121205,47.28790502627312,57.40572723725106,1.2445754329152265,0.688862391502532,1.2582352789331708,1.9781989419854966,10.631391571031175,0.7599983215332102,0.4036448649714899,-0.7869998931884794,-2.163541870775468,0.5895420843985093,-1.4752708819819773,-0.0987289043949815,-0.8206199596831354,6.521680539862882,-51.236992770373675,0.6882709887934951,8,1.8400001525878906,1.3899993896484375,1.572500228881836,1.7650012969970703,-4.819999694824219,2,-0.07552797305657999,-3.150931717253059,40.7599983215332,1.729404056134212,41.18000030517578,-1.0347833586540567,41.90999984741211,-0.07552797305657999
10195,2020-08-20,39.709999084472656,40.13999938964844,39.61000061035156,40.0,3645100.0,-0.013416171814343958,-1.1632697547683923,0.5576935773759307,43.47258797703613,55.44847121757893,1.7875731625398004,1.2429730899803886,1.6879846397405913,2.4567441471082105,10.343355479351766,0.6399993896484375,0.3945213962906138,-1.2955007553100586,-2.764900888334232,0.17389937771411468,-2.0302008218221417,-0.5608006887979755,4.340000152587891,4.237222383861882,-49.47359790323463,0.7347000665120851,8,2.1200008392333984,1.9300003051757812,1.9250011444091797,2.305002212524414,-3.6399993896484375,3,-0.07000752564569823,1.0000000000000187,40.25,-3.150931717253059,40.7599983215332,1.729404056134212,41.18000030517578,-0.07000752564569823
10196,2020-08-21,39.459999084472656,39.91999816894531,39.29999923706055,39.52999877929688,5629500.0,-0.006295643559905195,-2.1794866778825464,0.24137749598802796,39.25727752071016,52.01247548738663,1.9161340301398369,1.4864895601422674,1.9363547370814018,2.6337901682070566,10.32872687322148,0.6199989318847656,0.4369286893235582,-1.4930007934570284,-3.1050492109817682,0.11904762406771141,-2.2990250022193948,-0.686976584694662,4.501200180053708,5.9924991963424485,-41.67090331313379,0.8060242087623688,8,2.2150001525878906,2.1800003051757812,1.9300012588500977,2.555002212524414,-4.079998016357422,4,-0.09300553102114595,-1.1632697547683923,39.709999084472656,1.0000000000000187,40.25,-3.150931717253059,40.7599983215332,-0.09300553102114595
10197,2020-08-24,39.7400016784668,40.18999862670898,38.9900016784668,39.61999893188477,5500900.0,0.007095859110253233,1.3529429364290018,-1.7143324250678444,42.2425142180743,50.20282022276041,1.2818136600688632,1.2633856510582575,1.6369875920663048,2.325151817549539,9.84368766326169,1.1999969482421804,0.4802982032679495,-1.207998275756836,-2.8351314819402234,0.4191349304265515,-2.0215648788485296,-0.39443167266514223,4.0347495849609345,29.411773505647997,-14.205749481851239,0.8135666030916937,8,1.0749988555908203,1.779998779296875,1.2799978256225586,2.2749996185302734,-3.8200035095214844,0,-0.10115753115183979,-2.1794866778825464,39.459999084472656,-1.1632697547683923,39.709999084472656,1.0000000000000187,40.25,-0.10115753115183979
10198,2020-08-25,39.5,40.099998474121094,39.13000106811523,39.93999862670898,5564700.0,-0.0060392971396586725,1.5526303901540626,-3.666571301417921,41.59178063006616,47.99971247487744,1.2889600670121126,1.4866745639062842,1.8515352061283892,2.5781023838628983,9.374117361502096,0.9699974060058665,0.3674222187154754,-1.3889999389648438,-3.138055729666469,0.36005585173678156,-2.26352783431566,-0.5144720436140275,3.9876662883300753,26.84204925783971,-14.179458278733826,0.8745278953508133,8,0.9800014495849609,2.020000457763672,1.5199995040893555,2.5150012969970703,-3.6300010681152273,1,-0.11240502852427814,1.3529429364290018,39.7400016784668,-2.1794866778825464,39.459999084472656,-1.1632697547683923,39.709999084472656,-0.11240502852427814
10199,2020-08-26,38.66999816894531,39.38000106811523,38.36000061035156,39.18999862670898,7776600.0,-0.021012704583663,1.2666542336530795,1.1818229107964968,37.0023477785441,46.17372929594543,1.8161297364272428,2.235165061795314,2.624636448311051,3.4099712584214927,9.266092610167489,1.1399993896484375,0.02675233560687218,-2.0945016860961942,-4.098272039689903,-0.09073133250248588,-3.0963868628930484,-1.09261650929934,4.547808242792968,16.939775662205133,-20.659479677106713,1.0018851767968528,8,1.4950027465820312,2.535001754760742,1.9525012969970703,3.345003128051758,-2.8999977111816406,2,-0.09412980506866453,1.5526303901540626,39.5,1.3529429364290018,39.7400016784668,-2.1794866778825464,39.459999084472656,-0.09412980506866453
10200,2020-08-27,39.34000015258789,39.45000076293945,38.459999084472656,38.650001525878906,6072300.0,0.017326144695311463,1.1758282296028941,-1.326919267872226,37.29604952520854,43.20180013615287,0.9900032848433327,1.5418270435228578,1.9043461905033823,2.715254050103269,9.059471319497995,0.9900016784667969,-0.16789566506021458,-1.359499740600583,-3.4621748977232514,0.7431754165220852,-2.410837319161921,-0.3081621620392454,3.4891817950394497,53.551945601941334,22.2034344747225,1.0513375785613346,8,0.8250007629394531,1.864999771118164,1.3949995040893555,2.6750011444091797,-2.720001220703118,3,-0.0993899296453078,1.2666542336530795,38.66999816894531,1.5526303901540626,39.5,1.3529429364290018,39.7400016784668,-0.0993899296453078
10201,2020-08-28,38.7599983215332,39.400001525878906,38.63000106811523,39.36000061035156,6035600.0,-0.014743310340748272,1.2646935077611998,-0.869570265204916,23.785188946759675,39.9064294460647,1.2026600644384402,2.0746158968403137,2.4317637507019114,3.2640429686444605,8.872592684468973,0.770000457763679,-0.4153195487403778,-1.8420015335083022,-4.1164515812050055,0.43244851418840113,-2.979226557356654,-0.7047765096599505,3.7116491191120744,21.857822118180785,-0.9738592321777872,1.1372250238483526,8,1.19000244140625,2.4450016021728516,2.080000877380371,3.255002975463867,-2.80999755859375,4,-0.06940141236318242,1.1758282296028941,39.34000015258789,1.2666542336530795,38.66999816894531,1.5526303901540626,39.5,-0.06940141236318242
10202,2020-08-31,38.02000045776367,38.709999084472656,38.0,38.61000061035156,7940100.0,-0.019091792977669497,-1.2539615261185217,0.9833298365408457,24.63579779394489,37.39682771295745,1.6173550764784892,2.7126930762328527,3.040182750477875,3.9637372066191148,9.075608308288432,0.7599983215332031,-0.5782006791804619,-2.42899932861328,-4.964739184136121,0.1067405269095616,-3.696869256374704,-1.1611294008518556,4.122715236458106,0.9524034426759577,-19.1752045880285,1.2678699277614223,8,1.4249992370605469,3.0049991607666016,2.8199987411499023,3.9950008392333984,-1.529998779296875,0,-0.06943712145877556,1.2646935077611998,38.7599983215332,1.1758282296028941,39.34000015258789,1.2666542336530795,38.66999816894531,-0.06943712145877556
10203,2020-09-01,36.7599983215332,37.959999084472656,36.5,37.88999938964844,10728300.0,-0.033140508181482065,1.2992103279136618,1.9152555523227621,21.184535982589708,34.496453374770404,2.5147392375076905,3.8412120260372546,4.179943546767959,5.161488943113994,9.627667984887752,1.5200004577636719,-0.9643920709369382,-3.480501365661624,-6.491020236906159,-0.4699824944170885,-4.985760801283888,-1.9752419300393598,4.968445803266398,8.813500145475706,-8.82160980250381,1.5052594356222668,9,1.585000991821289,3.5150012969970703,4.157501220703125,5.255002975463867,0.3100013732910156,1,-0.02285093011268824,-1.2539615261185217,38.02000045776367,1.2646935077611998,38.7599983215332,1.1758282296028941,39.34000015258789,-0.02285093011268824
10204,2020-09-02,37.16999816894531,37.56999969482422,36.68000030517578,36.900001525878906,7672400.0,0.011153423997082745,-1.507043766991543,-0.2389348565101292,27.1206864805838,32.67957543072015,1.812499099617476,3.314464406756656,3.6658497934202074,4.688915100335855,10.483391512230426,0.8899993896484375,-1.2210080501662546,-2.8885013580322294,-6.180964190457701,0.4039614743932418,-4.534732774244965,-1.2422699418194938,3.931032660878337,22.711796463323957,4.377368417825743,1.6462314162127372,9,1.1750011444091797,3.105001449584961,3.6800012588500977,4.845003128051758,-0.8299980163574219,2,-0.03497442295132147,1.2992103279136618,36.7599983215332,-1.2539615261185217,38.02000045776367,1.2646935077611998,38.7599983215332,-0.03497442295132147
10205,2020-09-03,37.09000015258789,38.33000183105469,36.7400016784668,37.27000045776367,8278000.0,-0.0021522200779729994,-2.613647989041381,-0.6666760857893695,18.037173525019128,30.321786097865587,1.6559024852585438,3.262446583605481,3.691548422961553,4.668993238296011,11.160914012346124,1.5900001525878906,-1.4179841220497522,-2.7784994125366183,-6.299566130176416,0.7425673051031794,-4.539032771356517,-1.0179660537167194,3.4589069776569232,20.344822143122105,3.894576952668956,1.7605333588198995,9,1.2549991607666016,3.184999465942383,3.7599992752075195,5.350000381469727,-0.15999984741210938,3,-0.03558909920177278,-1.507043766991543,37.16999816894531,1.2992103279136618,36.7599983215332,-1.2539615261185217,38.02000045776367,-0.03558909920177278
10206,2020-09-04,36.88999938964844,37.540000915527344,36.54999923706055,37.11999893188477,6994400.0,-0.005392309574458132,-1.1758282296028941,1.2777730682830049,19.40089201755302,27.783828075585447,1.6237675354999865,3.265202923139583,3.8057591571164053,4.813840178044401,11.821210291486324,0.9900016784667969,-1.6048898444712734,-2.747000122070311,-6.4165688345807865,0.9225685904401644,-4.581784478325552,-0.9122157658150698,3.1730388849669993,17.647038516375588,0.6358728924376607,1.8347843562552382,9,1.4099998474121094,3.385000228881836,3.760000228881836,5.825000762939453,-0.7099990844726562,4,-0.007319069184897553,-2.613647989041381,37.09000015258789,-1.507043766991543,37.16999816894531,1.2992103279136618,36.7599983215332,-0.007319069184897553
10207,2020-09-08,36.099998474121094,37.22000122070313,36.02999877929688,36.900001525878906,8261200.0,-0.021415042792031658,-1.5319135121096414,3.4782810608195565,18.428222523744907,25.210099397105303,2.0597380032777366,3.713170746781671,4.527068439550121,5.546886607703485,12.911599836238219,1.19000244140625,-1.7531790377756522,-3.1990009307861342,-6.863912730092586,0.46591086852031793,-5.03145683043936,-1.3665450311329082,3.535475207540493,3.043460954137149,-13.689727263697119,1.832455899653227,9,1.6400012969970703,3.940000534057617,4.55000114440918,6.615001678466797,-0.18999862670898438,1,-0.004155061427195572,-1.1758282296028941,36.88999938964844,-2.613647989041381,37.09000015258789,-1.507043766991543,37.16999816894531,-0.004155061427195572
10208,2020-09-09,35.349998474121094,36.27000045776367,35.22999954223633,36.09000015258789,9506300.0,-0.02077562414684453,-1.1224518394245253,0.9249985694939823,17.847802797440863,23.081816621427166,2.4128946274125624,4.164768761999866,5.161171809804806,6.214714409047261,13.44413796053518,1.0400009155273438,-1.8821685590185169,-3.6240009307861314,-7.484039380540693,0.2360375189684305,-5.554020155663416,-1.693981705908847,3.780708721209436,3.8709304285870743,-13.569259973039747,1.9300192248772816,9,1.9900016784667969,4.290000915527344,5.245001792907715,7.365001678466797,2.2900009155273438,2,0.03224903121792977,-1.5319135121096414,36.099998474121094,-1.1758282296028941,36.88999938964844,-2.613647989041381,37.09000015258789,0.03224903121792977
10209,2020-09-10,34.669998168945305,35.70000076293945,34.509998321533196,35.70000076293945,7892700.0,-0.019236218798526994,1.3106785329378048,1.3918922402016727,17.525808164228394,20.885123136873815,2.7556067495060503,4.513029275344373,5.71272764019745,6.83409993833105,14.267343772015112,1.190002441406257,-2.0994310434848984,-3.9465011596679744,-8.015461788817966,0.12245946948201691,-5.980981474242974,-1.9120208450929752,3.836595801890155,4.18847383289843,-14.305398928556102,2.0344803145749975,9,2.2850017547607493,4.61000061035157,5.925002098083503,8.045001983642585,2.740001678466804,3,0.06922416073354887,-1.1224518394245253,35.349998474121094,-1.5319135121096414,36.099998474121094,-1.1758282296028941,36.88999938964844,0.06922416073354887
10210,2020-09-11,34.700000762939446,35.25,33.880001068115234,34.709999084472656,9634500.0,0.0008653762785892916,1.5137591561470862,0.009707083837952974,18.43507613445317,20.29066615772865,2.2330304388337083,4.202300792444952,5.600660164108362,6.747831791323414,15.859396848611684,1.3699989318847656,-2.319285223575733,-3.601498603820808,-7.864348624085714,0.6613514164440986,-5.732923613953261,-1.4700735936883547,3.087205991021605,22.404364180616348,2.232936884107392,2.1314250101324537,9,1.5949993133544993,4.264999389648445,5.922499656677253,8.014999389648445,2.270000457763686,4,0.04726222921009304,1.3106785329378048,34.669998168945305,-1.1224518394245253,35.349998474121094,-1.5319135121096414,36.099998474121094,0.04726222921009304
10211,2020-09-14,35.110000610351555,35.169998168945305,34.59999847412109,34.84999847412109,5742100.0,0.01181555730252315,2.000020077499147,-26.004578405170378,19.817501530601817,19.755299906246087,1.3978262371029828,3.432739896136262,5.076206004537674,6.2712442338634915,17.29731245371483,0.5699996948242188,-2.434927075621019,-2.851498794555674,-6.9852843163169425,1.2822867272055944,-4.918391555436308,-0.7846060336750398,1.8957650064403353,36.8263319174789,17.08746569850583,2.0668927608806342,9,0.9950008392334055,3.8549995422363352,5.5349998474121165,7.604999542236335,2.3800010681152415,0,0.05183707385888314,1.5137591561470862,34.700000762939446,1.3106785329378048,34.669998168945305,-1.1224518394245253,35.349998474121094,0.05183707385888314
10212,2020-09-15,35.27000045776367,35.70000076293945,34.86999893188477,35.20000076293945,8488400.0,0.004557101812323605,-1.2739671624008693,0.26922738343261243,22.13441893776627,19.860842456821263,0.9015205025188351,2.9589845523014304,4.763210500460104,6.041877319797173,18.573406689493687,0.8300018310546804,-2.6233047737755086,-2.395998954772949,-6.404092914230951,1.6120950046850524,-4.4000459345019465,-0.39195197504395196,1.1106122492928847,58.158985130657406,37.69441200341144,2.0040469797290004,9,0.8350009918212891,3.6949996948242188,5.557499885559082,7.444999694824219,2.1199989318847656,1,0.025800959330914974,2.000020077499147,35.110000610351555,1.5137591561470862,34.700000762939446,1.3106785329378048,34.669998168945305,0.025800959330914974
10213,2020-09-16,36.27999877929688,36.88999938964844,35.220001220703125,35.38999938964844,8223500.0,0.028636186799676944,-1.7154536093984543,12.714332425068221,34.620347004703405,20.69413807061233,-0.20531742892139704,1.68240485959587,3.639101953550856,4.963848651922767,19.790598874982816,1.6699981689453125,-2.647794506493696,-1.1620006561279226,-4.935942622987213,2.6119413107313676,-3.048971639557564,0.724970327301719,-2.3999977111816477,79.73418769081442,56.393802897956,1.8869709834296438,9,-0.17499732971192117,2.6850013732910085,4.897501945495598,6.4350013732910085,1.229999542236321,2,-0.01019842735209553,-1.2739671624008693,35.27000045776367,2.000020077499147,35.110000610351555,1.5137591561470862,34.700000762939446,-0.01019842735209553
10214,2020-09-17,37.209999084472656,37.27999877929688,35.5099983215332,35.709999084472656,7251300.0,0.02563396737781809,1.158537946947766,1.6853944142506767,36.73723300096866,22.771922456828943,-1.261731433389862,0.5406998593740155,2.6011887575061365,3.9595179386077106,21.204780083245925,1.770000457763679,-2.6241332828886286,-0.08000030517577983,-3.615069933542955,3.4550693231913954,-1.847535119359371,1.6875345090078113,-3.269798049926756,97.94118406038874,75.18281178872023,1.7675348141835892,9,-1.4999980926513672,1.0500011444091797,4.315000534057617,5.505001068115234,0.8300018310546875,3,0.011556041810149242,-1.7154536093984543,36.27999877929688,-1.2739671624008693,35.27000045776367,2.000020077499147,35.110000610351555,0.011556041810149242
10215,2020-09-18,36.93000030517578,37.25,36.43999862670898,37.209999084472656,12823700.0,-0.007524826288257458,3.5000000000000395,-0.18666585286458334,38.163013423491165,24.856602613044295,-1.125135427234575,0.6342687092519839,2.8735365704439886,4.159290721328944,22.47164220645235,0.8100013732910227,-2.4386636512423436,-0.22099914550781108,-3.5690917124509838,3.1270934214353616,-1.895045428979401,1.4530471379637788,-2.8562073608398393,86.9403569303645,61.42148519042564,1.674046283471587,9,-1.3500003814697266,0.9950008392333984,4.594999313354492,5.784999847412109,0.279998779296875,4,0.012997550454096674,1.158537946947766,37.209999084472656,-1.7154536093984543,36.27999877929688,-1.2739671624008693,35.27000045776367,0.012997550454096674
10216,2020-09-21,35.790000915527344,36.86999893188477,35.59000015258789,36.75,7484700.0,-0.030869195240398217,1.1333367241839571,3.42858310626703,36.285367470724694,26.84072982937538,-0.17609860794686938,1.5654869790974288,3.956696242776246,5.200283942427902,23.7655967673313,1.3400001525878906,-2.3881114485857466,-1.1774986267089815,-4.392384451013783,2.0373871975958195,-2.784941538861382,0.429944285443419,-1.5879597377929642,38.1743585847311,9.153576048584554,1.6074429121524005,9,-0.21000099182128906,2.135000228881836,5.73499870300293,6.924999237060547,0.20999908447265625,0,0.032970111064284824,3.5000000000000395,36.93000030517578,1.158537946947766,37.209999084472656,-1.7154536093984543,36.27999877929688,0.032970111064284824
10217,2020-09-22,35.720001220703125,35.970001220703125,35.38999938964844,35.779998779296875,4399100.0,-0.00195584501351187,1.6363573311138855,0.06249751647076588,42.50722401566777,29.580665520289482,-0.18513949736333046,1.390150205420582,3.985279289804012,5.202917286697193,24.931762429637544,0.5800018310546875,-2.2773434162911315,-1.0464982986450195,-4.025549556434605,1.9325529591445658,-2.5360239275398158,0.4430273302497767,-1.3948417389062442,24.27187342597248,-7.003232645869083,1.4895256288947933,9,-0.1400012969970703,2.2049999237060547,6.0499982833862305,6.994998931884766,-1.1300010681152344,1,0.04955208279046164,1.1333367241839571,35.790000915527344,3.5000000000000395,36.93000030517578,1.158537946947766,37.209999084472656,0.04955208279046164
10218,2020-09-23,35.060001373291016,36.27999877929688,34.939998626708984,35.880001068115234,8479100.0,-0.01847703876979645,-1.5282898004131502,13.667217700915565,35.32686231805246,31.55856042626993,0.47986073621865444,1.7923563749453564,4.578253253141632,5.817055469615333,26.261808225486227,1.3400001525878977,-2.2058734745426065,-1.4844982147216825,-4.260693150925448,1.291696721482083,-2.8725956828235653,-0.0964007466197998,-0.6166483195941339,5.128322169095396,-26.105142385472803,1.388097468101884,9,0.5199985504150391,2.6499996185302734,6.824997901916504,7.654998779296875,-1.5400009155273438,2,0.06645744224449546,1.6363573311138855,35.720001220703125,1.1333367241839571,35.790000915527344,3.5000000000000395,36.93000030517578,0.06645744224449546
10219,2020-09-24,35.029998779296875,35.2599983215332,34.52000045776367,35.18000030517578,5498600.0,-0.0008557499377908062,3.774217365623154,0.18292875817601578,35.57422654910569,33.462910472342436,0.6328507092677711,1.6186670871487436,4.521123796576099,5.787942276710112,27.157429848546066,0.7399978637695312,-2.055973686118442,-1.332500839233397,-3.9970029944621004,1.3320013159953064,-2.6647519168477487,-0.00024976161904533,2.250000000000007,18.681260331473492,-13.35412915300569,1.3322510776143532,9,0.8700008392333984,2.355001449584961,6.835000038146973,7.685001373291016,-0.9899978637695312,3,0.0707964495762996,-1.5282898004131502,35.060001373291016,1.6363573311138855,35.720001220703125,1.1333367241839571,35.790000915527344,0.0707964495762996
10220,2020-09-25,35.43000030517578,35.560001373291016,34.529998779296875,34.689998626708984,5955400.0,0.011418827856634506,1.0599973297221004,-4.933294339046844,40.05450752492807,35.71146669393424,0.3881024449201007,0.9599352588111998,4.0152424505780715,5.337416676970157,28.056212161768023,1.0300025939941406,-1.8196656534878457,-0.7369993209838839,-3.029440278889325,1.5554416369215573,-1.8832197999366045,0.40922115796883674,1.7947985076904374,38.72342290572973,4.66691157603713,1.146220478952719,9,0.4699993133544922,1.6049995422363281,6.434999465942383,7.284999847412109,0.3600006103515625,4,0.07366640101242905,3.774217365623154,35.029998779296875,-1.5282898004131502,35.060001373291016,1.6363573311138855,35.720001220703125,0.07366640101242905
10221,2020-09-28,36.06999969482422,36.52000045776367,35.83000183105469,35.88999938964844,5901600.0,0.018063770367931387,-3.600061036087587,0.2432431039193348,49.791385472109745,38.78446297552796,-0.11331684381713103,0.11391545702690564,3.2723604324691706,4.663194905392558,28.65310879371281,1.0900001525878906,-1.492767606792718,0.03750000000000142,-1.9030136847278314,1.9780136847278342,-0.932756842363915,1.0077568423639178,1.1007031509399496,77.49996185302734,37.88795679743178,0.9702568423639176,9,-0.1700000762939453,0.9650001525878906,5.664999961853027,6.270000457763672,1.299999237060554,0,0.03160519543370044,1.0599973297221004,35.43000030517578,3.774217365623154,35.029998779296875,-1.5282898004131502,35.060001373291016,0.03160519543370044
10222,2020-09-29,35.380001068115234,36.27000045776367,35.349998474121094,35.79999923706055,5079100.0,-0.019129432562983717,-2.833314789795756,-2.333319204848896,50.210396840810525,40.516690735095416,0.6637239595756483,0.6281991406585803,3.8802857442038245,5.323233684367025,28.912208425920756,0.9200019836425781,-1.1823060661431128,-0.5204986572265611,-2.2381276104322794,1.1971302959791572,-1.3793131338294202,0.33831581937629807,1.7376877298889255,43.000030517578125,-1.0861778658525196,0.8588144766028591,9,0.5199985504150391,1.654998779296875,6.277498245239258,6.469999313354492,0.9199981689453125,1,0.017523994153960443,-3.600061036087587,36.06999969482422,1.0599973297221004,35.43000030517578,3.774217365623154,35.029998779296875,0.017523994153960443
10223,2020-09-30,35.91999816894531,36.29999923706055,35.54999923706055,35.54999923706055,6679200.0,0.01526277796856057,-3.0540657573226935,-0.8809536784741144,58.94134751084109,42.983814569525684,0.07519840866096672,0.02323600370315404,3.2644098393877172,4.73998584089972,28.205881166097956,0.9199981689453125,-0.8794515442896511,0.061498451232907314,-1.6080458382356184,1.731042740701433,-0.773273693501352,0.8962705959671666,1.14573686225404,69.99988555908203,20.00489270901167,0.8347721447342618,9,-0.03499794006347656,1.0700016021728516,5.247502326965332,5.355001449584961,1.6100006103515696,2,-0.03702667272147231,-2.833314789795756,35.380001068115234,-3.600061036087587,36.06999969482422,1.0599973297221004,35.43000030517578,-0.03702667272147231
10224,2020-10-01,35.86999893188477,36.11999893188477,35.540000915527344,35.84000015258789,4808900.0,-0.001391961013621823,1.1886768008291269,0.0810780159393138,58.34521459185438,45.22628136601049,-0.09484464589422004,-0.03072642805598491,3.227358241840186,4.745365801549866,27.463993010025955,0.579998016357429,-0.5978775863624435,0.07649917602540057,-1.4751146040780228,1.628112956128824,-0.6993077140263111,0.8523060660771122,1.1448214078458676,67.3366342896909,13.279416648009558,0.7758068900517134,10,-0.17499923706055398,0.795001983642571,5.130002021789544,5.405000686645501,1.440002441406243,3,-0.06551431681343578,-3.0540657573226935,35.91999816894531,-2.833314789795756,35.380001068115234,-3.600061036087587,36.06999969482422,-0.06551431681343578
10225,2020-10-02,35.77000045776367,35.959999084472656,35.279998779296875,35.31999969482422,5465000.0,-0.0027878025396932404,-1.5660263284798146,15.000635808745175,54.92537704335612,47.297393540747315,-0.19746154337766342,-0.03656413603837194,3.248632313906654,4.818551769670407,27.611058501617013,0.6800003051757812,-0.49962939200115386,0.042500686645510655,-1.3841751892768244,1.4691765625678457,-0.6708372513156533,0.7558386246066746,1.1949234843276315,39.516210903251405,-16.029887246433056,0.7133379379611668,10,-0.25,0.8950004577636719,4.914999961853027,5.504999160766602,4.00999832153321,4,-0.04836453788361195,1.1886768008291269,35.86999893188477,-3.0540657573226935,35.91999816894531,-2.833314789795756,35.380001068115234,-0.04836453788361195
10226,2020-10-05,36.61999893188477,36.66999816894531,35.95000076293945,36.02000045776367,4774900.0,0.02376288686729988,1.0571444141689372,1.333327681939574,59.133964677619055,49.14480916985301,-1.0251487103951717,-0.9568876340208519,2.3226829800743474,3.9812196724403606,27.367729038592337,0.8999977111816406,-0.4691687657137109,0.9059991836547923,-0.47885677598299736,2.290855143292582,0.21357120383589745,1.598427163473687,0.2960265405199749,96.40293100609306,39.48593873036124,0.6924279798188956,10,-1.0249996185302805,0.020002365112297582,4.0650014877319265,4.655000686645501,5.729999542236321,0,-0.022665156760415806,-1.5660263284798146,35.77000045776367,1.1886768008291269,35.86999893188477,-3.0540657573226935,35.91999816894531,-0.022665156760415806
10227,2020-10-06,35.95000076293945,37.02999877929688,35.810001373291016,36.599998474121094,5123000.0,-0.018295963639746504,-1.6236602363480646,-1.0833322736924964,47.659585750438374,50.51511177345145,-0.35659374941167954,-0.31484538312170685,2.928978257957951,4.652133228808303,26.64347772650708,1.2199974060058665,-0.4593038199710051,0.24350090026855753,-1.134159216273197,1.621161016810312,-0.4453291580023233,0.9323309585394384,-1.4300003051757812,38.285827636718594,-15.09453552490234,0.6888300582708782,10,-0.1750011444091797,0.3449993133544922,4.627499580383301,5.32499885559082,5.489997863769524,1,0.03949925281807465,1.0571444141689372,36.61999893188477,-1.5660263284798146,35.77000045776367,1.1886768008291269,35.86999893188477,0.03949925281807465
10228,2020-10-07,36.4900016784668,36.75,36.02000045776367,36.18000030517578,3687100.0,0.01502088745667085,-1.3174549351805318,-0.4769268690615225,44.59460775300896,51.517376351662925,-0.75143905382631,-0.8064059278083207,2.303156034928392,4.1233822410750065,25.402205972711794,0.7999992370605469,-0.32681492056313033,0.7265016555786161,-0.6830187275300048,2.136022038687237,0.021741464024302104,1.4312618471329301,-1.919801254272464,69.14302280970955,20.51532063619809,0.7047601915543114,10,-0.7100028991699219,-0.38500022888183594,3.744997978210449,4.759998321533203,4.279998779296875,2,-0.005206972668306942,-1.6236602363480646,35.95000076293945,1.0571444141689372,36.61999893188477,-1.5660263284798146,35.77000045776367,-0.005206972668306942
10229,2020-10-08,37.06999969482422,37.09000015258789,36.59000015258789,36.650001525878906,3623700.0,0.015894710596839667,1.1739173701756422,1.3548268012059312,51.00574397649793,52.73418040183734,-1.1305173735773337,-1.262090891401165,1.626832701874008,3.518841852932205,23.583788608876954,0.5999984741210938,-0.24233231083664464,1.1864995956420898,-0.23959159110623318,2.612590782390413,0.47345400226792833,1.8995451890162514,-2.450603303527835,98.89500317188676,52.8369084334072,0.7130455933741611,10,-0.8850002288818359,-0.9649982452392578,2.239999771118164,3.4300003051757812,5.6399993896484375,3,0.0124089314340321,-1.3174549351805318,36.4900016784668,-1.6236602363480646,35.95000076293945,1.0571444141689372,36.61999893188477,0.0124089314340321
10230,2020-10-09,36.34000015258789,37.59000015258789,36.27999877929688,37.290000915527344,7423700.0,-0.019692461511896187,-1.4485926665359645,-2.2619164396003635,54.198472837864664,53.22385677581011,-0.28816291390126025,-0.4247017335677299,2.2668019833183592,4.237209147195614,21.379196290354063,1.3100013732910085,-0.04951715896272901,0.374500083923337,-0.9500445700175888,1.6990447378642628,-0.28777224304712945,1.0367724108938035,-1.6217796108398446,29.775232739554582,-16.56627842874849,0.6622723269704646,10,0.09499931335449219,-0.2349987030029297,2.969999313354492,4.024999618530273,7.759998321533203,4,0.02669238350660952,1.1739173701756422,37.06999969482422,-1.3174549351805318,36.4900016784668,-1.6236602363480646,35.95000076293945,0.02669238350660952
10231,2020-10-12,36.93000030517578,37.709999084472656,36.41999816894531,36.61999893188477,8686600.0,0.016235557240245946,-2.633790557856901,-0.3263169729799112,58.557287428858764,54.15128906337103,-0.8306999675541604,-0.9184504244834386,1.5895145496730052,3.6329816478880588,19.0960485370464,1.3699989318847656,0.1724749074777634,0.8735002517700181,-0.4536454392721083,2.2006459428121445,0.20992740624895134,1.5370730972910849,-2.039472986777348,58.94738321491027,9.408796354137976,0.6635728455210648,10,-0.4350013732910156,-1.135000228881836,2.3799991607666016,3.434999465942383,2.9199981689453125,0,0.07717298810099571,-1.4485926665359645,36.34000015258789,1.1739173701756422,37.06999969482422,-1.3174549351805318,36.4900016784668,0.07717298810099571
10232,2020-10-13,36.18000030517578,37.09000015258789,35.70000076293945,36.900001525878906,8021100.0,-0.020308691952404034,1.5272751232842507,-2.3225742939765497,57.821230092026994,54.026831572391686,0.049968576806868725,-0.10201008850749815,2.229784409090371,4.370475827178765,17.312670724481823,1.3899993896484375,0.32345341755912216,0.0780002593994169,-1.196982936945858,1.3529834557446918,-0.5594913387732205,0.7154918575720544,-1.0639152454914083,23.88059418229713,-29.983630021057685,0.6374915981726383,10,0.3149986267089844,-0.38500022888183594,3.107499122619629,4.094999313354492,2.049999237060547,1,0.17053615580159787,-2.633790557856901,36.93000030517578,-1.4485926665359645,36.34000015258789,1.1739173701756422,37.06999969482422,0.17053615580159787
10233,2020-10-14,35.90999984741211,36.810001373291016,35.650001525878906,36.31999969482422,8360200.0,-0.007462699156612351,-1.4946327417112057,0.5694432670707413,55.94596113230675,53.76024785466417,0.35581988580288737,0.14635332886996366,2.389490636924805,4.628668559853466,16.72762990489155,1.1599998474121094,0.33708389905885383,-0.17350025177002237,-1.4483460243724195,1.1013455208323748,-0.8109231380712245,0.46392263453117977,-0.586401665744674,12.621292702438447,-43.80579507726101,0.6374228863011998,10,0.5849990844726562,-0.11499977111816406,2.979999542236328,4.129999160766602,1.9399986267089844,2,0.15399606802547483,1.5272751232842507,36.18000030517578,-2.633790557856901,36.93000030517578,-1.4485926665359645,36.34000015258789,0.15399606802547483
10234,2020-10-15,37.63999938964844,38.22000122070313,36.310001373291016,36.349998474121094,16168300.0,0.04817598300159842,-1.7883308830081188,-3.1463448673694394,62.65751487646567,54.61937428056523,-1.2255845652357777,-1.633531961925243,0.5708940985926318,2.855925358455629,16.684524750524066,2.3100013732910227,0.44733046660043385,1.534999275207518,0.16892184441528002,2.901076705999756,0.8519605598114026,2.2180379906036336,-2.125489135756581,77.4318326876547,17.990173098883197,0.6830387153961176,10,-0.7049980163574219,-1.5899982452392578,0.8500003814697266,2.0,-0.1100006103515554,3,0.08315624651620035,-1.4946327417112057,35.90999984741211,1.5272751232842507,36.18000030517578,-2.633790557856901,36.93000030517578,0.08315624651620035
10235,2020-10-16,37.40999984741211,37.90999984741211,36.900001525878906,37.47999954223633,8562000.0,-0.006110508660092662,1.1720386884008631,-0.05426329080983895,58.052896904451316,54.49925563910215,-0.8252728054201697,-1.4395339100738838,0.7052183820835793,3.028476450950045,16.639090140052453,1.0099983215332031,0.44554902242950334,1.2809997558593764,-0.16086853932935696,2.72286805104811,0.5600656082650133,2.0019339034537396,-1.7599983215332031,68.48243309435792,10.857202097254628,0.7209341475943665,10,-0.47499847412109375,-1.3599987030029297,0.7074995040893555,1.8699989318847656,0.5699996948242188,4,0.14167332955568512,-1.7883308830081188,37.63999938964844,-1.4946327417112057,35.90999984741211,1.5272751232842507,36.18000030517578,0.14167332955568512
10236,2020-10-19,36.97000122070313,37.79999923706055,36.83000183105469,37.459999084472656,4865300.0,-0.01176152441870204,-1.5194847659152837,6.999999999999899,59.85131640336397,55.85389237831611,-0.3692341378375019,-0.9555937270892159,1.022146386259429,3.4260873691574787,15.977296750414407,0.9699974060058594,0.4472281023804143,0.7820011138916101,-0.6975377388780188,2.261539966661239,0.04223168750679207,1.521770540276428,-1.062999725341804,51.36186192872317,-7.778204095345771,0.7397694263848149,10,-0.03499984741211648,-0.6000003814697337,0.6599988937377859,1.9949989318847585,1.5499992370605398,0,0.19285899426546882,1.1720386884008631,37.40999984741211,-1.7883308830081188,37.63999938964844,-1.4946327417112057,35.90999984741211,0.19285899426546882
10237,2020-10-20,37.4900016784668,37.77000045776367,36.72000122070313,37.150001525878906,6033700.0,0.01406547039745476,1.333337571896614,-0.6938808875048758,59.75158475958141,57.53800093460193,-0.7239429653960485,-1.4084006006589505,0.33938148788957534,2.8485691678802425,15.105574002166128,1.0499992370605398,0.5082490746055015,1.2135015487670913,-0.3571139748401393,2.784117072374322,0.428193786963476,1.9988093105707065,-1.3517002105712876,71.5953451781922,13.257712666998913,0.7853077618036157,10,-0.5550003051757812,-1.1200008392333984,0.044999122619628906,1.4749984741210938,1.5799980163574219,1,0.06295003174165803,-1.5194847659152837,36.97000122070313,1.1720386884008631,37.40999984741211,-1.7883308830081188,37.63999938964844,0.06295003174165803
10238,2020-10-21,37.38999938964844,37.86999893188477,36.97000122070313,37.36999893188477,3708500.0,-0.00266743889947052,-1.1951273975725758,0.0588248493756032,59.38272506140012,58.46877661070217,-0.5395944838814586,-1.18568107672629,0.3046618197726687,2.8841400899761567,13.931722490823557,0.8999977111816406,0.46577311427670054,0.9969993591308608,-0.5389573407784738,2.5329560590401954,0.2290210091761935,1.764977709085528,-1.0435279464721674,56.54440327944137,-0.6278621230748342,0.7679783499546673,10,-0.4549980163574219,-1.019998550415039,0.14500141143798828,1.5750007629394531,1.6100006103515625,2,0.022465904420967853,1.333337571896614,37.4900016784668,-1.5194847659152837,36.97000122070313,1.1720386884008631,37.40999984741211,0.022465904420967853
10239,2020-10-22,37.5099983215332,37.66999816894531,37.15999984741211,37.52999877929688,4082200.0,0.0032093857674142523,2.399997456862022,-1.0000000000007105,60.71427900299163,59.192755073494055,-0.6600246056425689,-1.170363501468529,0.04952475239753085,2.6957616721626394,12.43520775339301,0.5099983215332031,0.5866472220520009,0.9929983139038114,-0.4787294254206742,2.464726053228297,0.25713444424157217,1.7288621835660507,-0.9761739006042447,66.38638760574558,6.692382469201426,0.7358638696622428,10,-0.5749969482421875,-1.1399974822998047,0.025002479553222656,1.4550018310546875,0.5,3,0.009064254006983186,-1.1951273975725758,37.38999938964844,1.333337571896614,37.4900016784668,-1.5194847659152837,36.97000122070313,0.009064254006983186
10240,2020-10-23,38.040000915527344,38.08000183105469,37.56999969482422,37.70000076293945,3875100.0,0.014129635236210802,1.42857013106148,-16.999618538998348,59.102577708569775,59.253342882350836,-1.0320539702631706,-1.5755868806610067,-0.5858084707840305,2.0988092785706627,11.341981341200524,0.5700035095214844,0.7154192749523958,1.392500877380371,-0.13519262397072396,2.920194378731466,0.6286541267048236,2.1563476280559186,-1.3375588146209694,97.05875753121877,40.272869860033396,0.7638467506755484,10,-1.1049995422363281,-1.6700000762939453,-1.0550003051757812,0.9249992370605469,0.4199981689453125,4,-0.013406995897896734,2.399997456862022,37.5099983215332,-1.1951273975725758,37.38999938964844,1.333337571896614,37.4900016784668,-0.013406995897896734
10241,2020-10-26,37.209999084472656,38.02999877929688,37.0,37.88999938964844,7692900.0,-0.02181918535958538,1.1458328366274695,-2.0,57.91455943856879,59.26371280974437,-0.1767439702318967,-0.6912403817771633,0.09770984460956811,2.8469345820997063,10.944195888739829,1.0400009155273438,0.7331141493867079,0.5054990768432646,-1.016528235450167,2.027526389136696,-0.25551457930345123,1.2665127329899803,-0.3558010715866047,36.029238519449,-22.142678072739336,0.7610136561467169,10,-0.2749977111816406,-0.8399982452392578,-0.45749855041503906,1.7550010681152344,2.6300010681152344,0,0.020693374810777376,1.42857013106148,38.040000915527344,2.399997456862022,37.5099983215332,-1.1951273975725758,37.38999938964844,0.020693374810777376
10242,2020-10-27,36.0,37.290000915527344,35.91999816894531,37.0,5661100.0,-0.03251811648062031,-1.3620662439820053,1.470587575312188,47.161056675432064,58.28761231453607,1.1231479353877276,0.5982622577340209,1.1676786132178592,3.948827642235834,10.208375221261095,1.3700027465820312,0.752704265312893,-0.7354999542236342,-2.1664728877418398,0.6954729792945713,-1.450986420982737,-0.020013487464531465,2.220001220703132,3.703782195283912,-50.88766819332755,0.7154864667591015,10,1.0699996948242188,0.37000083923339844,0.7525005340576172,2.9650001525878906,6.819999694824219,1,0.07000001271565748,1.1458328366274695,37.209999084472656,1.42857013106148,38.040000915527344,2.399997456862022,37.5099983215332,0.07000001271565748
10243,2020-10-28,34.59000015258789,35.83000183105469,34.540000915527344,35.2400016784668,7287000.0,-0.039166662428114174,-2.44000244140625,0.6500015258789062,36.89218402642381,55.42479777564254,2.59958944064266,2.006381344888183,2.4319166923886755,5.214759701234101,9.862985575153921,1.4599990844726562,0.6499726209114485,-2.0789999008178697,-3.7696041714260744,-0.38839563020966494,-2.924302036121972,-1.2336977655137673,3.584001007080083,1.4124074612872983,-45.60966970224031,0.8453021353041007,10,1.720001220703125,1.7800006866455078,2.1625003814697266,4.375,8.819999694824219,2,0.1295171876979928,-1.3620662439820053,36.0,1.1458328366274695,37.209999084472656,1.42857013106148,38.040000915527344,0.1295171876979928
10244,2020-10-29,33.52000045776367,34.47999954223633,33.459999084472656,34.36999893188477,9205300.0,-0.030933786935648966,-1.1030910806984426,1.307686890383475,35.61225093537904,52.93139266796784,3.3790508357211166,3.0475474507754825,3.3571571227812456,6.160789872553082,9.74091258634534,1.1300010681152344,0.575430301979516,-3.0314996719360323,-5.211690359819556,-0.8513089840525083,-4.121595015877794,-1.9414043279942703,4.508640692138677,1.2987302515221624,-45.926052391781596,1.0900953439417633,10,2.25,2.3199996948242188,3.125,5.444999694824219,8.90999984741211,3,0.1634844709844594,-2.44000244140625,34.59000015258789,-1.3620662439820053,36.0,1.1458328366274695,37.209999084472656,0.1634844709844594
10245,2020-10-30,34.040000915527344,34.049999237060554,33.360000610351555,33.36999893188477,10511600.0,0.015513139936226716,1.0,-0.7882390428234046,35.14903189838557,50.18669438963691,2.6046512523643415,2.52052292035404,2.7128637358004113,5.534552254213281,9.435187981651358,0.6899986267089986,0.5447634142291164,-2.424999237060547,-4.858324489014365,0.008326014893270894,-3.6416618630374558,-1.208336611083638,3.714521710449226,14.561040081293216,-29.89286110022259,1.216662625976909,10,1.6800003051757812,1.75,2.602499008178711,4.924999237060547,7.950000762939453,4,0.11662741772121832,-1.1030910806984426,33.52000045776367,-2.44000244140625,34.59000015258789,-1.3620662439820053,36.0,0.11662741772121832
10246,2020-11-02,35.790000915527344,35.810001373291016,34.36999893188477,34.529998779296875,7448100.0,0.05141010437522464,1.215383170768913,1.880594635526703,48.18266883674167,48.901259287099165,0.7483641351707746,0.7432606794559291,0.8644027888055916,3.7437767331271203,9.273068808240042,1.7700004577636719,0.3352060170214841,-0.6334993362426786,-3.083944858639832,1.8169461861544747,-1.8587220974412517,0.5917234249558945,1.6129599491992224,61.83206403255215,14.165405736689955,1.2252227611985764,11,-0.06999969482421875,0.0,0.6774988174438477,3.174999237060547,5.979999542236328,0,0.07460179102110454,1.0,34.040000915527344,-1.1030910806984426,33.52000045776367,-2.44000244140625,34.59000015258789,0.07460179102110454
10247,2020-11-03,37.36999893188477,37.61999893188477,36.31999969482422,36.36999893188477,7857100.0,0.04414635305784387,-1.3636382552243909,0.7936494480808473,56.06311866052179,48.53241413144602,-0.9503900710714817,-0.7640745628495651,-0.8067532125202419,2.121398174892825,9.412983154583713,1.829998016357429,0.2221865755033292,0.8754987716674876,-1.5993466237022531,3.3503441670372283,-0.36192392601738277,2.112921469352358,-4.009998321533217,94.13145308681665,40.29550177750701,1.2374226976848717,11,-1.6499977111816477,-1.579998016357429,-0.9024991989135813,1.595001220703118,4.2800025939941335,1,0.06609583332355062,1.215383170768913,35.790000915527344,1.0,34.040000915527344,-1.1030910806984426,33.52000045776367,0.06609583332355062
10248,2020-11-04,36.29999923706055,37.68000030517578,36.22999954223633,36.849998474121094,8564500.0,-0.028632585641079067,-3.2029091270960146,-0.5499992370605469,44.112477913809975,46.687769565981384,-0.05729172229608537,0.3066846600673614,0.16551268239358308,3.1409280303608114,9.536239853727238,1.4500007629394531,0.09240568931804205,-0.18500080108642436,-2.6613771456058046,2.291375543432956,-1.4231889733461145,1.0531873711732658,-2.854798660278327,68.05552857402726,16.49360578143171,1.2381881722596908,11,-0.5799980163574219,-0.5099983215332031,0.16750049591064453,2.6650009155273438,5.229999542236335,2,0.17961434145450528,-1.3636382552243909,37.36999893188477,1.215383170768913,35.790000915527344,1.0,34.040000915527344,0.17961434145450528
10249,2020-11-05,37.52999877929688,37.59000015258789,36.06999969482422,36.31999969482422,6102700.0,0.03388428562225876,1.2857118272661565,-2.2000013871645794,50.484648309901324,45.73022185501822,-1.4350686433675364,-0.9350251574296422,-1.1231854833031107,1.8565603406042115,9.976156206071657,1.5200004577636719,-0.05510688497265903,1.0219987869262752,-1.4856025774040589,3.5296001512566093,-0.23180189523888828,2.2757994690914387,-3.9154062133789225,96.52774221121786,45.160243701885136,1.2538006821651653,11,-1.8349990844726634,-1.7399978637695384,-1.092498779296882,1.4350013732910085,3.950000762939446,3,0.15667469382809784,-3.2029091270960146,36.29999923706055,-1.3636382552243909,37.36999893188477,1.215383170768913,35.790000915527344,0.15667469382809784
10250,2020-11-06,37.310001373291016,38.16999816894531,37.16999816894531,37.68999862670898,6370700.0,-0.005861908157780871,-2.0302862163036943,-0.31404755449345684,51.39802696074969,45.0061626908161,-1.4857543199735161,-0.673144121415227,-0.9872527993799167,2.020358368734591,10.519454612220883,1.0,-0.20810647035281704,0.7535013198852525,-1.7778284330845011,3.284831072855006,-0.5121635565996243,2.0191661963701293,-3.5327924978027454,77.36850083371225,24.926244202273786,1.2656648764848768,11,-1.5450019836425781,-1.5200004577636719,-1.1300010681152344,1.654998779296875,4.020000457763672,4,0.13722859135432786,1.2857118272661565,37.52999877929688,-3.2029091270960146,36.29999923706055,-1.3636382552243909,37.36999893188477,0.13722859135432786
10251,2020-11-09,39.77999877929688,40.72999954223633,38.54999923706055,39.47999954223633,12109900.0,0.06620201863015884,-1.0185189436819955,-0.7894773826972447,58.11480375932959,46.22324570013804,-3.9703882508892576,-3.0764082752854236,-3.495648521004732,-0.48933160095554484,11.484468376769485,3.4199981689453125,-0.33229169356912536,3.0809988021850643,0.16889841914056092,5.993099185229568,1.6249486106628126,4.537048993707316,-5.739222546201191,79.6137168659561,28.371691367376165,1.4560501915222517,11,-2.734998703002937,-2.734998703002937,-3.6874980926513743,-0.8149986267089915,0.6599998474120952,0,0.055555630140443624,-2.0302862163036943,37.310001373291016,1.2857118272661565,37.52999877929688,-3.2029091270960146,36.29999923706055,0.055555630140443624
10252,2020-11-10,42.349998474121094,43.7599983215332,39.54999923706055,39.79999923706055,18133200.0,0.0646053236221249,-1.7606558279208393,8.500019073534633,64.95778292846448,49.34164557814257,-6.196548338122369,-5.439344685883256,-6.051118607796639,-3.118811797477001,12.97515327906454,4.209999084472656,-0.4176646093786758,5.342498588562009,1.5024728066337119,9.182524370490306,3.422485697597864,7.262511479526154,-7.774084376294148,81.66449805966307,29.80876017957594,1.9200128909641478,11,-3.789999008178711,-3.789999008178711,-6.2324981689453125,-3.384998321533203,-1.4699974060058665,1,-0.013695349167765491,-1.0185189436819955,39.77999877929688,-2.0302862163036943,37.310001373291016,1.2857118272661565,37.52999877929688,-0.013695349167765491
10253,2020-11-11,41.43999862670898,42.75,41.310001373291016,42.52000045776367,7338300.0,-0.02148760047696796,-1.1492575553986655,-0.42353025654221055,61.31261200323267,52.197241252348526,-4.707763548605804,-4.315043602014725,-5.096244011590052,-2.2599771616649207,14.49784165080894,1.4399986267089844,-0.4509904912960252,4.155998802185053,-0.12261472040463417,8.43461232477474,2.016692040890206,6.2953055634799,-5.9456761065114065,69.83094786562928,18.99477496744916,2.1393067612948444,11,-2.8799991607665945,-2.8799991607665945,-5.404998779296868,-2.4749984741210866,-0.75,2,0.00506763769616958,-1.7606558279208393,42.349998474121094,-1.0185189436819955,39.77999877929688,-2.0302862163036943,37.310001373291016,0.00506763769616958
10254,2020-11-12,40.77000045776367,41.2400016784668,40.16999816894531,41.06999969482422,5858400.0,-0.016167910018063503,2.3437442258289476,0.2777766004040728,57.795548239388815,54.71352084579333,-3.242148110437647,-3.5821912858864167,-4.401448853732759,-1.6386937714970031,15.228004140672697,1.2700004577636648,-0.28880197919030337,3.329500579833983,-1.224078795368385,7.883079955036351,1.0527108922328026,5.606290267435163,-4.449110357432538,54.628258049503074,9.240756935185985,2.276789687601183,11,-1.7050018310546875,-2.210000991821289,-4.827500343322754,-1.8050003051757812,-0.10000228881835938,3,0.018641116335540442,-1.1492575553986655,41.43999862670898,-1.7606558279208393,42.349998474121094,-1.0185189436819955,39.77999877929688,0.018641116335540442
10255,2020-11-13,42.709999084472656,42.7400016784668,40.93999862670898,41.099998474121094,6447500.0,0.04758397363077682,1.155684792887793,-5.366682349350864,64.76907544542047,56.55645491342431,-4.272245798201482,-5.380636661783441,-6.29101730805759,-3.590434566596855,16.186608433334385,1.970001220703125,0.18378773186277186,5.004499244689939,-0.12239262979286991,10.131391119172747,2.4410533074485343,7.567945181931343,-5.645198162021316,79.84646023854675,31.90063757994463,2.5634459372414025,11,-2.7950000762939453,-4.149999618530273,-6.564998626708984,-3.7449989318847656,-3.4399986267089844,4,-0.028798866040797844,2.3437442258289476,40.77000045776367,-1.1492575553986655,41.43999862670898,-1.7606558279208393,42.349998474121094,-0.028798866040797844
10256,2020-11-16,44.099998474121094,44.86999893188477,43.72000122070313,43.790000915527344,8055800.0,0.032545057818879064,-4.111135600691898,0.19254499445565948,71.54256312110613,58.276393186822574,-4.871833687038539,-6.544633158490939,-7.606947241246516,-4.998104018051514,17.498500153865187,2.1599998474121165,0.8513153059767404,6.037998771667482,0.18613163078201467,11.88986591255295,3.1120652012247447,8.963932342110219,-6.365677811761564,85.52630635462621,30.6629303365797,2.9259335704427354,11,-3.6299991607666016,-4.98499870300293,-7.829998016357422,-5.134998321533203,-4.229999542236321,0,-0.06281171743558911,1.155684792887793,42.709999084472656,2.3437442258289476,40.77000045776367,-1.1492575553986655,41.43999862670898,-0.06281171743558911
10257,2020-11-17,39.849998474121094,40.77000045776367,39.560001373291016,39.90999984741211,25101600.0,-0.09637188542067632,-2.781273283225349,-0.19355434140578853,62.15342248518497,60.28094258364201,-0.26043844757607815,-2.2227229323389537,-3.3052680171851705,-0.7767755492389838,18.15410915842136,4.539997100830078,1.446589189989254,1.6699989318847628,-4.228295853604152,7.5682937173736775,-1.2791484608596946,4.61914632462922,-1.259396419418536,5.4613415096725175,-53.84317776161652,2.949147392744456,11,0.6200008392333984,-0.7349987030029297,-3.7049989700317383,-0.8849983215332031,-0.22999954223632102,1,0.014805525098602779,-4.111135600691898,44.099998474121094,1.155684792887793,42.709999084472656,2.3437442258289476,40.77000045776367,0.014805525098602779
10258,2020-11-18,38.22999954223633,39.95000076293945,38.22000122070313,39.93999862670898,14434700.0,-0.04065242142824188,-1.0000044100655419,28.499332443257558,60.61289275588741,61.406303077640466,1.8574526369077304,-0.5655633704218133,-1.6271704358922108,0.786478312257529,18.53225512795677,1.729999542236321,1.7630910217024223,0.00799999237060689,-5.87856019136624,5.894560176107454,-2.9352800994978168,2.9512800842390305,6.639999389648445,0.15035075149551314,-63.74481499828853,2.9432800918684245,11,2.789999008178711,0.8850002288818359,-2.0850000381469727,0.7350006103515625,1.4300003051757812,2,0.06931733082944946,-2.781273283225349,39.849998474121094,-4.111135600691898,44.099998474121094,1.155684792887793,42.709999084472656,0.06931733082944946
10259,2020-11-19,37.849998474121094,38.43999862670898,37.02000045776367,38.13000106811523,12780900.0,-0.009939865881907983,2.1555595115479997,0.16374429468217183,58.63945502910588,62.21090619634671,2.5564581125484835,-0.16736521865516352,-1.170366699501642,1.1058308396115635,18.75154069755653,1.4199981689453054,1.8617724641517697,-0.3890010833740263,-6.268863511600173,5.490861344852121,-3.3289322974871,2.5509301307390473,6.887000503540044,10.573225193529098,-57.101915362874834,2.9399312141130753,11,3.095001220703125,1.2650012969970703,-1.7049989700317383,1.1150016784667969,1.5600013732910156,3,0.07503303215532897,-1.0000044100655419,38.22999954223633,-2.781273283225349,39.849998474121094,-4.111135600691898,44.099998474121094,0.07503303215532897
10260,2020-11-20,37.52999877929688,38.08000183105469,37.13999938964844,37.40999984741211,9018500.0,-0.008454417641337586,-1.84849290523943,-0.4285636435471269,54.21920203588778,61.77806156040873,3.253037923067282,0.11854522301570114,-0.7766664774274759,1.3868158628662783,18.57044431666343,0.94000244140625,2.230146144589945,-0.6835006713867102,-6.57141499902508,5.20441365625166,-3.6274578352058953,2.260456492432475,6.898320257568358,6.49679516772531,-59.35970906381726,2.9439571638191864,11,3.4150009155273366,1.585000991821282,-1.0374975204467844,1.4350013732910085,1.8100013732910085,4,0.08366638667146953,2.1555595115479997,37.849998474121094,-1.0000044100655419,38.22999954223633,-2.781273283225349,39.849998474121094,0.08366638667146953
10261,2020-11-23,37.97999954223633,38.040000915527344,37.22000122070313,37.68000030517578,8205200.0,0.011990428392651298,2.904742009609325,2.5000158947132705,51.56490742944467,60.28996428273986,2.817104568620266,-0.2854462474816586,-1.159435662450285,0.8824572369587997,19.09471764944564,0.8199996948242116,2.454361668687838,-0.27199993133545064,-6.142329538375918,5.598329675705017,-3.207164734855688,2.6631648721847867,6.151986751464847,25.5999755859375,-35.16472738237988,2.935164803520235,11,2.9650001525878906,1.135000228881836,-1.4874982833862305,0.9850006103515625,1.9000015258788991,0,0.033965269380605845,-1.84849290523943,37.52999877929688,2.1555595115479997,37.849998474121094,-1.0000044100655419,38.22999954223633,0.033965269380605845
10262,2020-11-24,38.52000045776367,38.59000015258789,37.70000076293945,38.41999816894531,8786000.0,0.014218033755551529,6.4166097115155365,0.3333418104599265,55.85443623738695,59.683500308757004,1.8737271844713206,-0.6608576015214354,-1.6297020352049856,0.27184544531763777,19.663633981302915,0.8899993896484375,2.71889806150088,0.1420009613037081,-5.632196797252703,5.91619871986012,-2.7450979179744976,3.029099840581914,5.327506402500006,51.19453391695158,-8.290691634121195,2.8870988792782075,11,2.424999237060547,0.5949993133544922,-1.8674993515014648,0.44499969482421875,2.8800010681152344,1,0.035046688942834914,2.904742009609325,37.97999954223633,-1.84849290523943,37.52999877929688,2.1555595115479997,37.849998474121094,0.035046688942834914
10263,2020-11-25,39.06999969482422,39.18000030517578,38.06999969482422,38.5,6644000.0,0.014278277012577112,1.8101248708316031,5.699866488651535,54.212258372826305,59.285356990250065,1.06408973838046,-0.9043860378623663,-2.1346981612969245,-0.3312742068133616,19.208419244000314,1.1100006103515625,2.70516568018121,0.46800022125243856,-5.028369188808419,5.964369631313296,-2.2801844837779868,3.216184926282864,4.504406909339458,94.90737879063492,38.45097134947399,2.748184705030428,11,1.875,0.04500007629394531,-2.4174985885620117,-0.10499954223632812,2.0900001525878906,2,0.01407727774140266,6.4166097115155365,38.52000045776367,2.904742009609325,37.97999954223633,-1.84849290523943,37.52999877929688,0.01407727774140266
10264,2020-11-27,39.0,39.2400016784668,38.61000061035156,39.2400016784668,3024000.0,-0.0017916482050418514,4.249972184693634,-0.4210558016891756,54.66078113161257,58.16221317760474,0.9572791625591393,-0.42455564311905647,-2.0495621678748392,-0.31645895635332977,18.02305833306804,0.6300010681152344,2.3162273466147525,0.12400054931640625,-4.824748042303156,5.072749140935969,-2.350373746493375,2.5983748451261874,4.31223035830768,88.57136110066611,33.32428512148484,2.4743742958097825,11,1.9449996948242188,0.11499977111816406,-2.347498893737793,-0.034999847412109375,4.029998779296882,4,0.016923073010566947,1.8101248708316031,39.06999969482422,6.4166097115155365,38.52000045776367,2.904742009609325,37.97999954223633,0.016923073010566947
10265,2020-11-30,38.0099983215332,39.099998474121094,37.88999938964844,39.0099983215332,13859300.0,-0.025384658422225592,1.05084537548896,4.166637526821902,44.68468257934054,55.17800422851967,1.3527276179324659,0.9255726406860418,-1.0465894405669758,0.6644135121350487,16.580893919427325,1.2099990844726562,2.0055734755903742,-1.0645009994506864,-5.487004865456953,3.35800286655558,-3.2757529324538197,1.1467509335524468,5.050542840752719,39.108758505167565,-12.516767201129234,2.2112519330031337,11,0.8850021362304688,1.105001449584961,-1.357497215270996,0.9550018310546875,7.25,0,0.036832454293632244,4.249972184693634,39.0,1.8101248708316031,39.06999969482422,6.4166097115155365,38.52000045776367,0.036832454293632244
10266,2020-12-01,38.459999084472656,39.20000076293945,38.310001373291016,38.38000106811523,8002200.0,0.011839010334407707,-7.090998942276014,-0.07999801635742898,36.61390324687734,52.34027986870771,0.02073971670802166,0.7229221796991823,-1.4413714611790738,0.19008404533056478,16.84476239385478,1.19000244140625,1.807838250154532,-0.7480001449584961,-4.906347573979325,3.4103472840623326,-2.827173859468914,1.3311735695519218,4.358920449632379,49.35051102050522,1.4617289594523655,2.0791737145104157,12,0.02500152587890625,0.6550006866455078,-1.8074979782104492,-0.1999988555908203,6.75,1,0.022880943553389654,1.05084537548896,38.0099983215332,4.249972184693634,39.0,1.8101248708316031,39.06999969482422,0.022880943553389654
10267,2020-12-02,39.84000015258789,40.099998474121094,38.38999938964844,38.5,8350800.0,0.035881463883663534,-1.1923045886366137,16.750417242857697,44.6666717529297,50.568477535045744,-1.520752091338018,-0.48754118111209976,-2.7467229184991595,-1.1978458635488778,17.435394391343205,1.7099990844726562,1.2966930105605528,0.5085008621215792,-3.5658718862109993,4.582873610454158,-1.52868551204471,2.5456872362878684,2.746962618463492,88.23536519268545,41.3407892594239,2.0371863741662897,12,-1.2800006866455078,-0.7250003814697266,-3.1874990463256836,-1.914999008178711,7.8600006103515625,2,0.00100403904051527,-7.090998942276014,38.459999084472656,1.05084537548896,38.0099983215332,4.249972184693634,39.0,0.00100403904051527
10268,2020-12-03,42.81999969482422,43.66999816894531,39.97000122070313,39.9900016784668,17235500.0,0.07479918501061444,-1.5783960454733428,2.1119385776874395,55.92143002433165,50.266474756737495,-4.225550990678663,-3.113673317620929,-5.594628858629925,-4.176988759077176,18.61211976372974,3.829998016357422,0.5429980727789996,3.1625003814697266,-0.933879543797616,7.258880306737069,1.1143104188360553,5.210690344103398,-5.799999237060547,85.29414094055406,37.75116650148858,2.0481899626336717,12,-2.4150009155273438,-3.7049999237060547,-6.09999942779541,-4.894998550415039,5.1399993896484375,3,-0.033162031271965486,-1.1923045886366137,39.84000015258789,-7.090998942276014,38.459999084472656,1.05084537548896,38.0099983215332,-0.033162031271965486
10269,2020-12-04,43.40999984741211,43.45000076293945,41.72000122070313,43.04999923706055,11221500.0,0.013778611788715311,6.863590650575637,0.12720878540223518,52.19298444794097,50.04133946918785,-4.407410370280047,-3.415696498995473,-6.041988850608426,-4.771794015904781,19.979426411749856,1.729999542236321,0.26553236951278336,3.458500480651857,-0.8342802754614667,7.75128123676518,1.3121101025951916,5.604890858708522,-6.256999435424802,95.50175819302108,49.89503394680061,2.146390378056662,12,-2.9650001525878906,-4.295000076293945,-7.069998741149902,-5.48499870300293,5.529998779296868,4,-0.051831375441346195,-1.5783960454733428,42.81999969482422,-1.1923045886366137,39.84000015258789,-7.090998942276014,38.459999084472656,-0.051831375441346195
10270,2020-12-07,42.43000030517578,43.33000183105469,42.06999969482422,43.18000030517578,6781700.0,-0.022575432980443844,1.3999970935724355,-2.083329801212224,44.63023202186274,49.270819979456526,-2.971762853217861,-2.142288510544901,-4.940691114581348,-3.8130449702124167,21.009786990079572,1.3400001525878906,0.1196985046407093,2.222500991821292,-2.0173494833071146,6.462351466949698,0.10257575425708865,4.342426229385495,-5.146659938049311,76.86569766655683,34.8086640746166,2.1199252375642033,12,-1.7450008392333984,-3.315000534057617,-6.625,-4.930000305175781,6.8899993896484375,0,0.014140901951582352,6.863590650575637,43.40999984741211,-1.5783960454733428,42.81999969482422,-1.1923045886366137,39.84000015258789,0.014140901951582352
10271,2020-12-08,41.9900016784668,42.47000122070313,41.65999984741211,41.90999984741211,6207400.0,-0.010369988770782768,-1.7930993659730323,-0.10666910807291667,59.11415203743473,49.63301062390628,-2.1267802053699967,-1.6108204292706958,-4.402638460401882,-3.398188845372559,20.549863144697884,0.8100013732910227,0.05787929806459857,1.6720022201538072,-2.635590332015987,5.979594772323601,-0.4817940559310898,3.825798496238704,-4.578928155303949,68.18187729387625,20.607768143986576,2.1537962760848983,12,-1.2100028991699219,-2.370002746582024,-6.2350006103515625,-4.865001678466797,6.929996490478516,1,0.07787560162788276,1.3999970935724355,42.43000030517578,6.863590650575637,43.40999984741211,-1.5783960454733428,42.81999969482422,0.07787560162788276
10272,2020-12-09,41.77000045776367,42.61999893188477,41.459999084472656,42.52999877929688,6505200.0,-0.005239371562491435,1.4680883874763895,-9.499761586877831,67.1179862538138,51.06698038846044,-1.5614924940793173,-1.5141293223233419,-4.062873862712927,-3.1895362263940115,18.84431523698587,1.1599998474121165,0.1613720885800447,1.4810009002685547,-2.776510025535714,5.738511826072823,-0.6477545626335797,3.609756363170689,-4.233748441685172,48.64866815405606,-4.720812731339812,2.128755462902134,12,-0.9900016784667969,-1.3000011444091797,-6.0149993896484375,-4.9950008392334055,6.380001068115227,2,0.08235572394085522,-1.7930993659730323,41.9900016784668,1.3999970935724355,42.43000030517578,6.863590650575637,43.40999984741211,0.08235572394085522
10273,2020-12-10,41.650001525878906,42.040000915527344,41.27999877929688,41.36999893188477,4861700.0,-0.0028728496664993664,-2.3043362883230247,-0.36842527945227577,68.84921806289105,52.64347338082472,-1.158904529084154,-1.4520375455759478,-3.839445074451689,-3.080900552160685,17.00602130283509,0.7600021362304616,0.3219817907165847,1.3505018234252901,-2.919977480023057,5.620981126873637,-0.784737828298887,3.4857414751494673,-3.9910745867430677,17.050802228343432,-40.008206466995674,2.135239651724175,12,-0.8700027465820312,-1.180002212524414,-5.895000457763672,-4.87500190734864,6.439998626708984,3,0.14525807960178416,1.4680883874763895,41.77000045776367,-1.7930993659730323,41.9900016784668,1.3999970935724355,42.43000030517578,0.14525807960178416
10274,2020-12-11,41.52999877929688,41.66999816894531,40.849998474121094,41.599998474121094,5937100.0,-0.002881218299775168,6.809554950045413,-0.2499965940518331,70.24290497547479,55.483275869284086,-0.7177606019393394,-1.340928380020891,-3.6136625428521683,-2.9775450175343465,15.854375111512361,0.8199996948242188,0.3600254817502915,1.1924991607666087,-3.1090206729797174,5.494018994512935,-0.9582607561065544,3.3432590776397717,-3.750850415564855,27.41933002931804,-34.54687100165291,2.1507599168731613,12,-0.539999008178718,-1.05999946594239,-5.774997711181648,-4.754999160766616,5.540000915527337,4,0.15482784719900344,-2.3043362883230247,41.650001525878906,1.4680883874763895,41.77000045776367,-1.7930993659730323,41.9900016784668,0.15482784719900344
10275,2020-12-14,41.47999954223633,42.13999938964844,41.20000076293945,42.04999923706055,6695700.0,-0.0012039306171489628,1.5066630045572917,8.142888283379573,68.45990907503281,59.02172096130136,-0.13832453626307029,-1.462800927902613,-3.4530598233389327,-2.939064263648632,14.174307304693508,0.9399986267089844,0.41333384224985537,1.2039999008178697,-2.9884872041834925,5.396487005819232,-0.8922436516828114,3.3002434533185507,-3.5830341824000342,35.59327147921839,-29.693549296369966,2.0962435525006797,12,-0.4500007629394531,-0.5349998474121094,-5.737499237060547,-4.75,5.970001220703125,0,0.1798456886885118,6.809554950045413,41.52999877929688,-2.3043362883230247,41.650001525878906,1.4680883874763895,41.77000045776367,0.1798456886885118
10276,2020-12-15,41.33000183105469,42.0099983215332,41.18999862670898,41.599998474121094,5459400.0,-0.003616145439657159,-1.981800527118828,0.4736785747747989,65.45655294896238,61.331707760860546,0.5158424379504538,-1.6136999104798662,-3.219323395745576,-2.804288588977087,11.758657879851611,0.8199996948242259,0.47439717654388147,1.1925020217895508,-2.6352309356706627,5.020234979249764,-0.721364456940556,3.1063685005196575,-3.3175758150362142,27.118826711494627,-38.30025659091556,1.9138664787301065,12,0.48999786376953125,-0.38500213623046875,-5.552501678466797,-4.92500114440918,6.489997863769531,1,0.19332198184820726,1.5066630045572917,41.47999954223633,6.809554950045413,41.52999877929688,-2.3043362883230247,41.650001525878906,0.19332198184820726
10277,2020-12-16,40.43999862670898,41.400001525878906,40.2400016784668,41.400001525878906,7870700.0,-0.021534071253705545,1.4166590505406125,3.5556105004380156,57.264042064401565,61.480886876423874,1.6761733929454863,-0.7138273328917037,-2.232597530942776,-1.924139323070527,11.427404128597695,1.1599998474121094,0.8274780715019787,0.272998809814446,-3.554498835757286,4.100496455386178,-1.6407500129714236,2.1867476326003157,-2.31442116763197,10.526167850896986,-49.049360066538,1.9137488227858674,12,1.4050025939941477,0.5050010681152415,-3.394998550415032,-3.394998550415032,8.75,2,0.20969336869946487,-1.981800527118828,41.33000183105469,1.5066630045572917,41.47999954223633,6.809554950045413,41.52999877929688,0.20969336869946487
10278,2020-12-17,40.88000106811523,40.959999084472656,40.349998474121094,40.83000183105469,5612700.0,0.010880377258857044,4.809660484295809,-0.052082381317568774,59.59183546365856,62.302981433725826,1.0415751282484038,-0.9961943829436777,-2.586178740257118,-2.3849495566767445,11.69595919787156,0.6100006103515625,1.3255786934665892,0.5805011749267521,-3.146824150669005,4.307826500522509,-1.2831614878711264,2.4441638377246306,-2.643535194840851,33.68421897994835,-21.3054999048248,1.863662662797878,12,0.9050006866455149,0.06499862670899148,-2.3200016021728445,-2.3200016021728445,10.299999237060554,3,0.17783757993670846,1.4166590505406125,40.43999862670898,-1.981800527118828,41.33000183105469,1.5066630045572917,41.47999954223633,0.17783757993670846
10279,2020-12-18,40.68999862670898,41.18000030517578,40.400001525878906,40.9900016784668,11942400.0,-0.0046478091106129105,1.2941130271853156,-6.000152590219962,64.88887796285161,64.5539420938357,0.8997928304801235,-0.6139970402265575,-2.328879023423383,-2.2247352312918025,12.535023297862924,0.779998779296875,1.6050998917219914,0.24849872589110333,-3.297905944489564,3.7949033962717706,-1.5247036092992303,2.021701061081437,-2.3448621075211804,23.68407843830084,-31.93828852570987,1.7732023351903332,12,0.740001678466804,0.2550010681152415,-2.1299991607665945,-2.1299991607665945,9.990001678466804,4,0.18186290920692105,4.809660484295809,40.88000106811523,1.4166590505406125,40.43999862670898,-1.981800527118828,41.33000183105469,0.18186290920692105
10280,2020-12-21,40.66999816894531,41.02000045776367,40.15999984741211,40.54999923706055,4801300.0,-0.000491532524912297,1.0975534869440218,-0.3999923706830687,62.89379927498558,64.97390289800802,0.7195507459440975,-0.36542995386447075,-2.2168925056186737,-2.2266386814279997,13.358355021341154,0.8600006103515625,1.4381390620499133,0.07149829864501811,-3.199525258480577,3.342521855770613,-1.5640134799177758,1.707010077207812,-2.2183644167623626,27.567499577289954,-27.65652497944485,1.6355117785627957,12,0.720001220703125,0.27500152587890625,-1.857499122619629,-2.1099987030029297,9.580001831054688,0,0.15736419508289523,1.2941130271853156,40.68999862670898,4.809660484295809,40.88000106811523,1.4166590505406125,40.43999862670898,0.15736419508289523
10281,2020-12-22,39.27000045776367,40.61000061035156,39.16999816894531,40.599998474121094,8079800.0,-0.03442335318939471,1.1333333333333333,-11.083415456019328,46.68219190005587,62.7032590809238,1.892117229716682,1.197566466379719,-0.7583006551926701,-0.8580258648760051,13.985395757232133,1.5,1.2559581047989923,-1.3929994583129854,-4.49302453058754,1.7070256139615694,-2.9430119944502593,0.15701307782428842,-0.7139994172454749,4.484400819731022,-44.64040402263709,1.5500125361372765,12,1.3849983215332031,1.6749992370605469,-0.032501220703125,-0.7100009918212891,9.560001373291016,1,0.20830150776223366,1.0975534869440218,40.66999816894531,1.2941130271853156,40.68999862670898,4.809660484295809,40.88000106811523,0.20830150776223366
10282,2020-12-23,39.86999893188477,40.2400016784668,39.43999862670898,39.47000122070313,4200200.0,0.015278799774051999,-2.4782522162420313,-0.30075060734086523,26.247992063467777,57.969789525432326,1.1111049813811178,0.7419313862810881,-1.2673464303340083,-1.492146786301511,14.405422286402711,0.970001220703125,1.2906440725271082,-0.8605009078979435,-3.8196443639841604,2.0986425481882733,-2.3400726359410555,0.6190708201451685,-1.2117179487980323,34.825871590974145,-9.322077179270948,1.4795717280431098,12,0.7849998474121023,0.47500038146971946,-0.0774993896484446,-0.7549991607666087,8.569999694824205,2,0.199398068119377,1.1333333333333333,39.27000045776367,1.0975534869440218,40.66999816894531,1.2941130271853156,40.68999862670898,0.199398068119377
10283,2020-12-24,39.61999893188477,40.040000915527344,39.08000183105469,39.95000076293945,2678000.0,-0.0062703788988585085,2.764686522955406,-0.8250092983777729,17.71721343968568,52.13360157701132,1.165423441806773,1.091194758827747,-0.9187192521175902,-1.2756742925620372,14.520374838385896,0.9599990844726562,1.103063155195919,-1.138000869750968,-4.041876466878357,1.7658747273764206,-2.589938668314666,0.31393692881272983,-0.8614836050808634,25.714166342720258,-11.4447297773138,1.451937798563695,12,0.9900016784667898,0.7250003814697195,0.1725006103515554,-0.5049991607666087,9.280002593994126,3,0.24154467321609663,-2.4782522162420313,39.86999893188477,1.1333333333333333,39.27000045776367,1.0975534869440218,40.66999816894531,0.24154467321609663
10284,2020-12-28,39.65999984741211,40.29999923706055,39.29999923706055,39.68000030517578,4714500.0,0.0010096142505229277,-1.7026965724507312,0.0606071114810204,21.90671254616514,46.961024184914905,0.930074938240864,1.1627915295720754,-0.9133662852775046,-1.3473944480510482,14.663630950569528,1.0,0.8277462413291659,-1.1309999465942369,-3.964915023658456,1.7029151304699823,-2.5479574851263465,0.28595759193787273,-0.8032548637653747,29.896826130301502,-2.146918233813384,1.4169575385321107,12,0.8850002288818359,0.6849994659423828,0.4074993133544922,-0.5450000762939453,9.610000610351562,0,0.29046899904401724,2.764686522955406,39.61999893188477,-2.4782522162420313,39.86999893188477,1.1333333333333333,39.27000045776367,0.29046899904401724
10285,2020-12-29,39.40999984741211,40.34000015258789,39.2400016784668,39.810001373291016,4004400.0,-0.006303580457938773,-1.972977431361026,19.999618539004388,22.78482235120285,42.219720785163844,0.9561118013368741,1.6053616181736814,-0.6125676188512941,-1.1321667860302043,15.17540537564207,1.0999984741210938,0.5183917559189979,-1.4510000228881808,-4.055562663334015,1.1535626175576539,-2.753281343111098,-0.14871870266526344,-0.4569898000594037,21.568515009474417,-5.660110491086964,1.3022813202229175,12,0.8300018310546875,0.9949989318847656,0.619999885559082,-0.2950000762939453,10.400001525878913,1,0.28596804114181507,-1.7026965724507312,39.65999984741211,2.764686522955406,39.61999893188477,-2.4782522162420313,39.86999893188477,0.28596804114181507
10286,2020-12-30,39.34000015258789,39.72999954223633,39.20000076293945,39.52000045776367,4194300.0,-0.0017761911975449074,-1.3043471049707263,0.4499990463293216,23.529431319717887,38.47143070242121,0.7980696177136224,1.8389531787346698,-0.477350660700921,-1.107758810388468,15.65553908856782,0.529998779296875,0.18141884832991195,-1.564999771118167,-4.0244696060204035,0.8944700637840697,-2.794734688569285,-0.3352648536670486,-0.29265034280333424,20.63481491124762,-3.723862030460513,1.2297349174511194,12,0.7900009155273438,1.1049995422363281,0.6899995803833008,-0.22500038146972656,10.59000015258789,2,0.2773258720156466,-1.972977431361026,39.40999984741211,-1.7026965724507312,39.65999984741211,2.764686522955406,39.61999893188477,0.2773258720156466
10287,2020-12-31,39.88000106811523,40.0,39.02999877929688,39.33000183105469,7696000.0,0.013726510255029023,1.4557083049644184,-3.055546136565891,32.33534575506923,35.44293184591128,0.19029039931129432,1.3724699322138108,-0.9612785501215413,-1.7120702039801827,15.802874452936292,0.9700012207031179,-0.1301905452160952,-1.0269989013671932,-3.4828846142314163,1.42888681149703,-2.254941757799301,0.2009439550649148,3.7899971008300852,64.88560288169427,37.966589317590525,1.2279428564321102,12,0.22499847412110086,0.8049983978271555,0.14999866485596414,-0.7650012969970632,10.119998931884773,3,0.22442328292952696,-1.3043471049707263,39.34000015258789,-1.972977431361026,39.40999984741211,-1.7026965724507312,39.65999984741211,0.22442328292952696
10288,2021-01-04,41.400001525878906,41.560001373291016,39.93999862670898,40.16999816894531,9101800.0,0.038114353486789376,1.0903220090371322,2.2363728420921505,48.98598144189518,33.6759433435828,-1.3948771650365543,-0.273384357931846,-2.4031634734324925,-3.2720684496541708,14.943945805270504,1.6800003051757884,-0.3692654274699976,0.5640014648437486,-1.7361903971790724,2.8641933268665696,-0.5860944661676655,1.7140973958551626,2.177196655273434,93.67590184326585,64.05990244655695,1.1500959310114105,1,-1.105001449584961,-0.6200027465820312,-1.3700017929077148,-2.285001754760742,10.209999084472656,0,0.17004823288302084,1.4557083049644184,39.88000106811523,-1.3043471049707263,39.34000015258789,-1.972977431361026,39.40999984741211,0.17004823288302084
10289,2021-01-05,41.15999984741211,42.040000915527344,40.77000045776367,41.5,7431000.0,-0.0057971417782864965,-1.2678601230922237,-0.27642213386759623,47.575762129570116,31.973939216314413,-1.208255592363571,-0.22197039404190377,-2.090093043982492,-3.0733872276218577,14.139330196894505,1.2700004577636719,-0.46739007909978625,0.43649978637695597,-1.5294240393869316,2.4024236121408435,-0.5464621265049914,1.4194616992589033,2.32625434570312,70.76410486481272,40.17317131544041,0.982961912881944,1,-0.625,-0.3800010681152344,-1.130000114440918,-2.0450000762939453,8.959999084472663,1,0.18804668870652175,1.0903220090371322,41.400001525878906,1.4557083049644184,39.88000106811523,-1.3043471049707263,39.34000015258789,0.18804668870652175
10290,2021-01-06,43.02999877929688,43.43000030517578,41.86999893188477,42.209999084472656,12503300.0,0.04543243291586996,-1.0800018310546977,-2.4117627259365846,60.2163188203793,33.477731096350354,-3.0265582563474496,-2.155213094941807,-3.8808733363642105,-4.961159099733692,13.552371105210337,2.270000457763672,-0.5882549507165322,2.276498794555671,0.18652968539096548,4.366467903720377,1.2315142399733219,3.3214833491380205,-4.0,90.90905938267831,57.405390933986325,1.0449845545823517,1,-1.799999237060554,-2.250000000000007,-2.9999990463256907,-3.914999008178718,7.350002288818345,2,0.145015148860963,-1.2678601230922237,41.15999984741211,1.0903220090371322,41.400001525878906,1.4557083049644184,39.88000106811523,0.145015148860963
10291,2021-01-07,45.2599983215332,46.709999084472656,43.11000061035156,44.040000915527344,15553600.0,0.05182429945383227,-1.3376628523797904,1.4878022683500833,74.94822912816436,38.8888685479833,-4.824912382981985,-4.3507363175611715,-5.977350599304366,-7.2106747809480325,13.63747152154735,3.680000305175774,-0.6897691276812665,4.342998504638672,1.4778611023805226,7.208135906896821,2.9104298035095937,5.77556720576775,-6.141999511718744,81.11978248279162,42.86270667532144,1.4325687011290755,1,-2.3899993896484375,-2.749998092651367,-6.254998207092285,-6.144998550415039,3.8800010681152344,3,0.1005303407091176,-1.0800018310546977,43.02999877929688,-1.2678601230922237,41.15999984741211,1.0903220090371322,41.400001525878906,0.1005303407091176
10292,2021-01-08,45.209999084472656,46.47000122070313,44.61999893188477,45.04999923706055,9895400.0,-0.0011047114210067654,-2.627453840313903,0.13114769476103372,73.35489645381321,45.0708333273308,-4.400538774527291,-4.24758288797058,-5.7526492832817695,-7.169024546429128,13.852858090687404,1.8500022888183594,-0.7559984243473536,4.120999336242676,0.6842517404647808,7.557746932020571,2.4026255383537247,5.839373134131627,-5.788320263671871,77.84342838145845,37.396540128325285,1.7183737978889482,1,-2.3400001525878906,-2.6599998474121094,-6.409998893737793,-6.094999313354492,4.3500022888183665,4,0.1044017101589414,-1.3376628523797904,45.2599983215332,-1.0800018310546977,43.02999877929688,-1.2678601230922237,41.15999984741211,0.1044017101589414
10293,2021-01-11,47.70000076293945,47.84000015258789,45.58000183105469,45.72999954223633,11220900.0,0.055076348792096885,1.0088873969184027,12.312519371528026,80.29387347074162,51.558295652283746,-6.2847701525160105,-6.599451528592624,-7.989957403486571,-9.646274515736138,14.343880078163021,2.6300010681152344,-0.46250695028118827,6.3085010528564425,1.7740980907130748,10.84290401499981,4.041299571784762,8.575702533928123,-7.986789131591792,98.01981052770161,53.16185236045624,2.267201481071683,1,-4.26500129699707,-4.26500129699707,-8.86250114440918,-8.585000991821289,1.2199974060058594,0,0.04821801258434211,-2.627453840313903,45.209999084472656,-1.3376628523797904,45.2599983215332,-1.0800018310546977,43.02999877929688,0.04821801258434211
10294,2021-01-12,47.959999084472656,48.47999954223633,47.31999969482422,47.9900016784668,6661300.0,0.005450698477456051,1.2970332181368383,-0.015229733707186343,80.86368510814233,58.011502625277025,-5.859821899711605,-6.696356787958834,-7.954536404039132,-9.883736573635588,15.205424950362215,1.1599998474121094,-0.01942449585882855,6.246999359130861,0.8428565934243224,11.6511421248374,3.5449279762775916,8.94907074198413,-7.759180141850578,92.13312541984749,43.22550008136479,2.7020713828532688,1,-4.204999923706055,-4.204999923706055,-8.199999809265137,-8.844999313354492,0.9000015258789062,1,0.07610512084143495,1.0088873969184027,47.70000076293945,-2.627453840313903,45.209999084472656,-1.3376628523797904,45.2599983215332,0.07610512084143495
10295,2021-01-13,48.93999862670898,49.54999923706055,47.72000122070313,49.02999877929688,10244400.0,0.02043368559099079,2.2389314806750193,2.9997457088370916,92.44951135701415,65.66928929608773,-5.974064885875677,-7.471904595833273,-8.638401772280574,-10.826650135180564,15.996600532296434,1.8299980163574148,0.567647673454232,6.853998947143545,0.5608907682130706,13.147107126074019,3.707444857678304,10.000553036608785,-8.076845236117762,90.52793881319046,34.51390709205739,3.146554089465237,1,-4.649999618530266,-4.649999618530266,-9.159998893737786,-9.824998855590813,-0.07999801635741477,2,0.024111163430474924,1.2970332181368383,47.959999084472656,1.0088873969184027,47.70000076293945,-2.627453840313903,45.209999084472656,0.024111163430474924
10296,2021-01-14,49.31999969482422,49.65999984741211,48.56999969482422,49.18999862670898,7422900.0,0.007764631769071162,1.691353838473747,-1.4444538634339203,92.3008016327038,72.33211772693599,-5.352387971209275,-7.612943003170258,-8.768163737551227,-11.162987243550099,16.84735208661209,1.0900001525878906,1.1555606653053019,6.83450012207031,-0.2243870766666447,13.893387320807264,3.3050565227018325,10.363943721438787,-7.588161719586068,93.25396645186291,33.13214631812619,3.5294435993684785,1,-4.520000457763672,-4.975000381469727,-9.420000076293945,-10.204999923706055,-0.9099998474121094,3,0.021492323192415785,2.2389314806750193,48.93999862670898,1.2970332181368383,47.959999084472656,1.0088873969184027,47.70000076293945,0.021492323192415785
10297,2021-01-15,48.91999816894531,49.27000045776367,48.43000030517578,48.70000076293945,7451900.0,-0.008110331069626553,-1.2105315993153607,1.6922738343260322,91.0777224107666,77.00897783458836,-3.950663963817753,-6.898770925304277,-8.168347624679058,-10.725675305202444,18.34868713399987,0.8899993896484375,1.8038289218859092,6.010498619079591,-1.5331379289778653,13.554135167137048,2.2386803450508665,9.782316893108316,-6.236780769046284,81.862695141027,16.67023563124127,3.7718182740287274,1,-3.704998016357422,-4.57499885559082,-8.719999313354492,-9.804998397827148,0.25,4,0.004497163306166785,1.691353838473747,49.31999969482422,2.2389314806750193,48.93999862670898,1.2970332181368383,47.959999084472656,0.004497163306166785
10298,2021-01-19,48.1500015258789,49.27000045776367,47.93000030517578,49.27000045776367,5860600.0,-0.015739915615025746,1.392859697344355,-5.090964262801093,85.22822496268398,81.19258481604548,-2.3719199752346043,-5.856462020493915,-7.168869513216563,-9.918634817412958,19.76850509628732,1.3400001525878906,2.4980283497693136,4.877001953124996,-2.9501706935493317,12.704174599799323,0.963415629787832,8.79058827646216,-4.629570232278304,35.470161407329456,-32.77473036294326,3.9135863233371633,1,-2.3850021362304616,-3.805002212524407,-7.5250024795532156,-9.035001754760735,0.11999893188477273,1,0.029283484999565346,-1.2105315993153607,48.91999816894531,1.691353838473747,49.31999969482422,2.2389314806750193,48.93999862670898,0.029283484999565346
10299,2021-01-20,48.09000015258789,48.16999816894531,47.06000137329102,47.959999084472656,5731800.0,-0.0012461344006138297,6.6552268452137735,-0.1160724929410996,86.59359130892356,84.12339287032817,-1.3695423583705164,-5.495397709465166,-6.91500511016438,-9.808309665353107,20.874835768950756,1.1099967956542898,3.1799089712531696,4.447000503540039,-3.5635267787137224,12.4575277857938,0.44173686241315835,8.45226414466692,-3.8328206325299163,39.61536091458871,-33.10722382704264,4.005263641126879,1,-1.7049999237060547,-3.7450008392333984,-7.465001106262207,-8.975000381469727,-0.15999984741210938,2,0.017259264165603305,1.392859697344355,48.1500015258789,-1.2105315993153607,48.91999816894531,1.691353838473747,49.31999969482422,0.017259264165603305
10300,2021-01-21,47.06999969482422,47.9000015258789,46.70000076293945,47.790000915527344,5624400.0,-0.021210240268813574,1.5531864813973353,-5.5384254232812,80.171735806186,84.70378250121948,0.3171503595686289,-4.185957372349442,-5.70190482234451,-8.754103806098428,22.10900174077022,1.3899993896484375,3.68373157539574,3.1069999694824233,-4.914788653750975,11.128788592715821,-0.9038943421342722,7.117894281099119,-2.164481735483747,12.499967781263129,-64.05146077478081,4.010894311616697,1,0.06999969482421875,-2.7250003814697266,-6.340000152587891,-7.954999923706055,0.779998779296875,3,0.038028487935685584,6.6552268452137735,48.09000015258789,1.392859697344355,48.1500015258789,-1.2105315993153607,48.91999816894531,0.038028487935685584
10301,2021-01-22,47.45000076293945,47.459999084472656,46.13999938964844,46.83000183105469,4679500.0,0.008073105387273127,3.125027567338813,-0.8611081676768533,79.92094380122325,85.43334331759837,0.3134309300404965,-4.1336460624590075,-5.960036696091969,-9.088081549562148,23.93638718935183,1.3199996948242188,4.28488539143089,3.078001022338867,-4.768520221751423,10.924522266429157,-0.8452595997062815,7.001261644384016,-1.973944977030385,41.85306473648738,-34.67970117575915,3.923260622045146,1,0.1700000762939453,-3.105001449584961,-6.462501525878906,-8.335000991821289,-0.010002136230475855,4,0.029715486295911253,1.5531864813973353,47.06999969482422,6.6552268452137735,48.09000015258789,1.392859697344355,48.1500015258789,0.029715486295911253
10302,2021-01-25,47.81999969482422,47.93999862670898,46.29999923706055,46.68999862670898,5428400.0,0.007797659134575863,1.3941615595162993,1.8225855078170778,77.91303551715353,85.16880576719969,0.39403169690418594,-4.087058524417166,-6.284205782294023,-9.397622737229732,25.936287831169473,1.6399993896484304,4.684654847908746,3.05049991607666,-4.6396588127954175,10.740658644948738,-0.7945794483593787,6.895579280512699,-1.8418706215347882,53.67411283943786,-19.835472435657046,3.845079364436037,1,0.07999992370605469,-3.4750003814697266,-6.4375,-8.704999923706055,-0.18999862670899148,0,0.012337937188480419,3.125027567338813,47.45000076293945,1.5531864813973353,47.06999969482422,6.6552268452137735,48.09000015258789,0.012337937188480419
10303,2021-01-26,49.18999862670898,49.290000915527344,47.54999923706055,47.7599983215332,5473600.0,0.028649078641316716,1.134964989141017,1.2654857995496493,81.78939242098319,85.2716621352931,-0.8296284073650284,-4.957510424561399,-7.5621739457927575,-10.678465027482794,28.44167757421018,1.7400016784667969,4.7927444674702855,3.9419988632202063,-3.5883226849918657,11.472320411432278,0.17683808911417032,7.707159637326242,-3.0499992370605398,96.82532570232759,22.01965241058663,3.7651607741060364,1,-1.2899990081787038,-4.844999313354485,-7.794998168945305,-10.074998855590813,-2.3299980163574148,1,-0.00040659602199710765,1.3941615595162993,47.81999969482422,3.125027567338813,47.45000076293945,1.5531864813973353,47.06999969482422,-0.00040659602199710765
10304,2021-01-27,51.18000030517578,55.4900016784668,50.47000122070313,51.52000045776367,15941000.0,0.04045541236072081,-4.704551415015654,-0.2377622937262927,81.96079029756433,84.10624868424314,-2.586876510062041,-6.3666318457369115,-9.413524039317437,-12.57337969434306,31.508867050152624,6.30000305175782,5.013252880946865,5.3560005187988295,-2.1368682913591286,12.848869328956788,1.6095661137198505,9.102434923877809,-4.880001068115234,53.90373991196415,-18.085671164984177,3.74643440507898,1,-0.36499977111816406,-3.9200000762939453,-9.8149995803833,-12.065000534057617,-3.979999542236328,2,-0.05685814439352055,1.134964989141017,49.18999862670898,1.3941615595162993,47.81999969482422,3.125027567338813,47.45000076293945,-0.05685814439352055
10305,2021-01-28,50.68000030517578,51.95000076293945,50.43999862670898,50.54999923706055,6288900.0,-0.009769441129710899,-7.628527209512393,-0.3823559110951542,74.59165952132128,82.13856622742286,-2.0272923929069364,-5.248093217703925,-8.840365325395254,-11.978957475997639,34.77887112772908,1.5100021362304759,4.890344861235562,4.2925004959106445,-2.8565935885505027,11.441594580371792,0.7179534536800745,7.867047538141215,-3.1300010681152344,48.55614763813178,-21.35803791145154,3.5745470422305723,1,0.13500022888183594,-3.4200000762939453,-9.492500305175781,-11.565000534057617,-2.200000762939453,3,-0.05426203597948975,-4.704551415015654,51.18000030517578,1.134964989141017,49.18999862670898,1.3941615595162993,47.81999969482422,-0.05426203597948975
10306,2021-01-29,50.25,51.40999984741211,49.849998474121094,50.2400016784668,10489400.0,-0.008484615283869013,-2.949346918081074,0.07690953373044984,72.10526421459744,80.0305153167374,-1.6220770746243716,-4.1727753760025905,-8.385505263863863,-11.45288334833775,38.10777734519759,1.5600013732910156,4.724207603863661,3.317000198364255,-3.205359659754663,9.839360056483173,0.055820269304796,6.578180127423714,-1.5884004211425804,42.981498515630705,-24.858562348962835,3.261179929059458,1,0.5650005340576172,-2.989999771118164,-9.082500457763672,-11.135000228881836,-1.7900009155273438,4,-0.047761224395600155,-7.628527209512393,50.68000030517578,-4.704551415015654,51.18000030517578,1.134964989141017,49.18999862670898,-0.047761224395600155
10307,2021-02-01,48.83000183105469,50.33000183105469,48.79999923706055,49.81000137329102,6732200.0,-0.028258670028762478,-1.9422992983189733,-98.01640595192745,55.469512512615644,76.72399171117424,-0.2415935410134935,-2.1585567004706405,-6.819624122356046,-9.931479154457222,41.15319336408585,1.5300025939941406,4.295153378062508,1.4495019912719727,-4.205850311887708,7.104854294431654,-1.3781741603078643,4.27717814285181,6.659999847412109,16.12093451406345,-45.9228256767963,2.827676151579839,2,1.9849987030029297,-1.5700016021728516,-8.03000259399414,-9.715002059936523,1.6899986267089844,0,-0.02846617145653474,-2.949346918081074,50.25,-7.628527209512393,50.68000030517578,-4.704551415015654,51.18000030517578,-0.02846617145653474
10308,2021-02-02,48.43999862670898,49.25,47.77000045776367,49.2400016784668,5516500.0,-0.007986958626277962,2.609756324491296,0.8163300259633102,52.29445224281157,72.91297625938402,0.21665538870960432,-1.2797032059394198,-6.233036628137633,-9.429332919248317,43.05585061695447,1.4799995422363281,3.8208223296061163,0.7074989318847571,-4.208584138458804,5.623582002228318,-1.7505426032870233,3.1655404670565375,6.9162030029296915,8.678731386059068,-47.5116983351208,2.4580415351717804,2,2.37500190734864,-1.1799983978271413,-7.939999580383294,-9.324998855590813,3.0800018310546946,1,-0.016721667662210282,-1.9422992983189733,48.83000183105469,-2.949346918081074,50.25,-7.628527209512393,50.68000030517578,-0.016721667662210282
10309,2021-02-03,48.9000015258789,49.2400016784668,48.02000045776367,48.31000137329102,5211200.0,0.00949634418272427,-1.0854686363947585,-0.7374973774056099,49.79880746651684,69.53820644386523,-0.1300408738391141,-1.1911860099806688,-6.474806376902478,-9.762521728934892,44.77271838434488,1.220001220703125,3.375362384009705,0.7805017471313391,-3.0574615440486923,4.618465038311371,-1.1384798984586766,2.699483392721355,6.152752056884772,27.03351640228427,-23.7884313551044,1.9189816455900148,2,1.914999008178718,-1.6400012969970632,-8.422501564025872,-9.785001754760735,4.309997558593757,2,-0.04171780883171805,2.609756324491296,48.43999862670898,-1.9422992983189733,48.83000183105469,-2.949346918081074,50.25,-0.04171780883171805
10310,2021-02-04,49.27000045776367,49.52000045776367,48.5099983215332,48.93000030517578,3476400.0,0.007566440088738302,1.4047665541936685,0.5762712960269107,49.74824160968633,66.18568397813891,-0.17338461096453983,-1.127539789977817,-6.607457118744307,-10.002746659794802,45.86481812975841,1.0100021362304688,3.0327810383042504,0.8385005950927749,-2.1856502960104223,3.862651486195972,-0.6735748504588273,2.350576040644377,5.491442999999997,41.2087981186413,-4.070395662079662,1.512075445551599,2,1.625,-2.010000228881836,-8.825000762939453,-10.155000686645508,5.779998779296875,3,-0.04201338899111051,-1.0854686363947585,48.9000015258789,2.609756324491296,48.43999862670898,-1.9422992983189733,48.83000183105469,-0.04201338899111051
10311,2021-02-05,49.81000137329102,50.0,49.2400016784668,49.6500015258789,4293300.0,0.010960034717074185,1.8148237105900804,0.4705875753122297,54.419080904511034,63.57524457673418,-0.38377205627815414,-1.379938329475415,-6.913448469982633,-10.415062532567148,45.779967875213416,0.7599983215332031,2.6884504136695853,1.1510013580322322,-1.5341542841706115,3.836157000235076,-0.19157646306918963,2.493579179133654,4.671784364472643,79.68749301508471,37.42333475476861,1.342577821101423,2,1.7099990844726491,-2.550001144409187,-9.487501144409187,-10.695001602172859,4.8999977111816335,4,-0.026701501593771604,1.4047665541936685,49.27000045776367,-1.0854686363947585,48.9000015258789,2.609756324491296,48.43999862670898,-0.026701501593771604
10312,2021-02-08,49.93000030517578,50.18000030517578,49.349998474121094,49.88999938964844,3732600.0,0.0024091332779827557,2.0740756439056782,0.2500059604701397,59.44797071998927,61.092864387734856,-0.1933214573147808,-1.1891649947615122,-6.810627176126118,-10.40793709134855,45.710552538945585,0.8300018310546875,2.4827894982367056,1.0350002288818345,-1.1584686723788948,3.228469130142564,-0.06173422174853016,2.131734679512199,4.283314021387888,89.62655535980828,44.58201113831261,1.0967344506303658,2,1.7000007629394531,-2.6700000762939453,-9.642499923706055,-10.815000534057617,4.1699981689453125,0,-0.029441241973129806,1.8148237105900804,49.81000137329102,1.4047665541936685,49.27000045776367,-1.0854686363947585,48.9000015258789,-0.029441241973129806
10313,2021-02-09,50.0,50.54999923706055,49.54999923706055,49.83000183105469,5235800.0,0.0014019566272056583,-1.7397134287177451,4.249856952126645,60.127248212898024,58.666915267216375,-0.15236179928727012,-1.136277155985482,-6.670130004282299,-10.365241569924528,45.25589395937822,1.0,2.2670468916046573,0.9899999618530302,-1.1807241131597124,3.1607240368657727,-0.0953620756533411,2.0753619993594015,3.9555817718116657,78.26088923199401,31.185826034464085,1.0853620375063722,2,-0.1399993896484375,-2.2849998474121094,-9.605000495910645,-10.885000228881836,2.700000762939453,1,0.010400009155273393,2.0740756439056782,49.93000030517578,1.8148237105900804,49.81000137329102,1.4047665541936685,49.27000045776367,0.010400009155273393
10314,2021-02-10,51.61000061035156,51.66999816894531,50.06000137329102,50.43999862670898,7106400.0,0.03220001220703117,1.4961246728667847,6.882438739790007,72.65468552745588,58.45169593456467,-1.89414159644911,-2.591685277414271,-8.044328766172839,-11.866890238112376,44.71660953611977,1.6699981689453125,2.142707939646371,2.4175004959106445,0.016904968369416906,4.818096023451872,1.2172027321400307,3.6177982596812583,2.0981579088981803,98.10134299079523,44.725585248392875,1.2002977637706138,2,-1.8900012969970703,-3.479999542236328,-11.072501182556152,-12.495000839233398,0.9300003051757812,2,-0.0017438510273886099,-1.7397134287177451,50.0,2.0740756439056782,49.93000030517578,1.8148237105900804,49.81000137329102,-0.0017438510273886099
10315,2021-02-11,50.11999893188477,51.79999923706055,49.61999893188477,51.72999954223633,5906300.0,-0.028870406139230642,1.4914289202008848,-1.376066564724203,61.99459567654126,57.328288319225095,-0.5497410295113667,-1.06326226457454,-6.2990618696258664,-10.271630112085525,43.745386736048154,2.180000305175774,1.7818584799108805,0.8684988021850657,-1.563760564679825,3.3007581690499563,-0.34763088124737607,2.0846284856175075,3.3506332649055253,34.374925494123254,-19.61326103350897,1.2161296834324447,2,-0.33499908447266336,-1.4399986267089915,-9.46249961853028,-11.004999160766609,2.9900016784667898,3,0.061652039474049625,1.4961246728667847,51.61000061035156,-1.7397134287177451,50.0,2.0740756439056782,49.93000030517578,0.061652039474049625
10316,2021-02-12,50.38000106811523,50.709999084472656,50.0,50.16999816894531,2840700.0,0.005187592613156378,-1.581818434029921,-0.1304365338868158,61.615242715993205,58.011147230711494,-0.8821284661296787,-1.3067792755278944,-6.310021613503729,-10.405590756670897,42.69343213949573,0.7099990844726562,1.2515725122739099,1.075500869750968,-1.408684849367738,3.559686588869674,-0.16659198980838852,2.3175937293103246,2.862605859114005,42.040909112140874,-11.491834787270285,1.242092859559353,2,-0.5950012207031179,-1.0799999237060476,-9.375001907348626,-11.265001296997063,1.6499977111816548,4,0.09269547578276827,1.4914289202008848,50.11999893188477,1.4961246728667847,51.61000061035156,-1.7397134287177451,50.0,0.09269547578276827
10317,2021-02-16,49.13999938964844,50.72999954223633,48.91999816894531,50.4000015258789,6058700.0,-0.024612974437818513,-1.1294076464278822,-5.999927340102983,49.770435319928104,57.730700905946655,0.4542387907011829,-0.052122947566303424,-4.874740121439288,-9.044360842171926,41.420824515903156,1.8100013732910156,0.8714768305099341,-0.17550086975097656,-2.6544606448936676,2.3034589053917145,-1.4149807573223256,1.0639790178203725,3.883703278802173,7.638928441339117,-38.747985861275644,1.2394798875713464,2,0.7700004577636719,0.9150009155273438,-6.449999809265137,-9.104999542236328,2.6399993896484446,1,0.1133496085471577,-1.581818434029921,50.38000106811523,1.4914289202008848,50.11999893188477,1.4961246728667847,51.61000061035156,0.1133496085471577
10318,2021-02-17,49.56000137329102,49.709999084472656,48.599998474121094,48.77999877929688,4917100.0,0.00854704902033565,1.0555604612966734,-0.6190486282250823,41.30902899289251,56.78739218665506,0.23447421419355408,-0.3805880600092877,-5.186624575129315,-9.328923250020914,40.46229012635669,1.1100006103515625,0.5364638808622288,0.17400112152100178,-2.244867076648731,2.5928693196907346,-1.0354329775638647,1.3834352206058682,3.253553206732107,30.00008344648301,-14.798357610076643,1.209434099084867,2,0.5949974060058523,0.9750003814697195,-6.8500022888183665,-9.525001525878913,2.1499977111816335,2,0.09160607294245904,-1.1294076464278822,49.13999938964844,-1.581818434029921,50.38000106811523,1.4914289202008848,50.11999893188477,0.09160607294245904
10319,2021-02-18,48.91999816894531,49.43999862670898,48.4900016784668,48.88000106811523,4660600.0,-0.012913704330335674,-1.317077368962147,0.0512781638651649,40.69767723193728,55.78177392246072,0.980748413875034,0.34233651804299825,-4.462731963093788,-8.555347992088855,40.19369505572842,1.0699996948242259,0.5268173021279381,-0.5075019836425767,-2.860327063114596,1.8453230958294427,-1.68391452337859,0.6689105560934365,3.691814246187441,12.990840109900242,-30.037972320637472,1.176412539736011,2,1.2250022888183594,1.8950023651123047,-5.48499870300293,-8.319997787475586,3.1100006103515696,3,0.0772690665469753,1.0555604612966734,49.56000137329102,-1.1294076464278822,49.13999938964844,-1.581818434029921,50.38000106811523,0.0772690665469753
10320,2021-02-19,48.86000061035156,49.5,48.79999923706055,49.02000045776367,3569800.0,-0.0012264423720244055,-3.999959128622226,-4.000286123032193,42.35424853497347,54.4412369925121,1.0912253593662768,0.5726735748975003,-4.28621940790385,-8.367158096768577,40.226499250767766,0.7000007629394531,0.5913303052071299,-0.6569995880126953,-2.754568354466805,1.4405691784414145,-1.7057839712397467,0.39178479521435605,3.558139326486426,16.51782521176699,-25.421583345728976,1.0487843832270536,2,1.2849998474121094,1.9549999237060547,-5.105001449584961,-7.940000534057617,3.9899978637695312,4,0.07531723821542746,-1.317077368962147,48.91999816894531,1.0555604612966734,49.56000137329102,-1.1294076464278822,49.13999938964844,0.07531723821542746
10321,2021-02-22,48.86000061035156,49.16999816894531,48.4000015258789,48.75,4379700.0,0.0,1.1095921907987067,-0.6875044703526214,50.19555884471077,53.41319122859227,1.0530339638485202,0.720672655625151,-4.1531174834692735,-8.24788329155755,40.61619392795034,0.7699966430664134,0.6614564100533613,-0.7274995803833022,-2.617015351358873,1.1620161905922686,-1.6722574658710911,0.21725830510448674,3.372213747323457,19.742466785091807,-24.410962886107704,0.9447578854877872,2,1.239999771118164,1.9549999237060547,-4.570001602172852,-7.405000686645508,4.119998931884766,0,0.0869832162691293,-3.999959128622226,48.86000061035156,-1.317077368962147,48.91999816894531,1.0555604612966734,49.56000137329102,0.0869832162691293
10322,2021-02-23,48.40999984741211,48.6500015258789,47.81000137329102,48.599998474121094,4805900.0,-0.009210003219773055,4.793010010128699,-1.727250658898599,49.80595901254264,52.266381317441684,1.4133802081658189,1.2829169072745685,-3.565407188934934,-7.6689962438196915,40.65329145254745,1.0499992370605398,0.6979144675401301,-1.2070003509521499,-2.9960798454122752,0.5820791435079755,-2.1015400981822125,-0.31246060372208717,3.6437259542664577,31.578905100256133,-16.357028504953785,0.8945397472300621,2,1.3950004577636719,2.405000686645508,-3.83750057220459,-6.899999618530273,6.49000167846679,1,0.07477791661423216,1.1095921907987067,48.86000061035156,-3.999959128622226,48.86000061035156,-1.317077368962147,48.91999816894531,0.07477791661423216
10323,2021-02-24,49.16999816894531,49.2400016784668,47.97999954223633,48.27999877929688,4268400.0,0.01569920107268552,1.4465908670049257,-4.684241170919713,51.681173272627646,49.9359910669052,0.5847582162790701,0.5495174185715115,-4.172156943653121,-8.303002662390092,40.25604362316149,1.2600021362304688,0.6533184717410379,-0.4460020065307617,-2.2361085190517116,1.3441045059901882,-1.3410552627912367,0.4490512497297132,2.7123786189766577,80.47324856723006,28.658438385338187,0.8950532562604739,2,0.6350021362304688,1.6450023651123047,-4.389998435974121,-7.154998779296875,5.5800018310546875,2,0.053081161430670765,4.793010010128699,48.40999984741211,1.1095921907987067,48.86000061035156,-3.999959128622226,48.86000061035156,0.053081161430670765
10324,2021-02-25,48.27000045776367,49.88999938964844,48.11999893188477,49.06999969482422,5307700.0,-0.018303797939737576,-2.218175954279243,-0.8988761636977801,44.15888204481909,47.95424510782496,1.0741065013770097,1.2862751906482544,-3.12234042514649,-7.280169051093303,38.33162529634405,1.7700004577636648,0.516147091104564,-1.2004997253417997,-2.9272856157106517,0.5262861650270523,-2.0638926705262293,-0.33710678015737017,3.4478812769519678,22.11536169049911,-29.758764440335657,0.8633929451844264,2,1.0,2.5450000762939453,-3.215001106262207,-5.405000686645508,8.529998779296875,3,0.07126576743497215,1.4465908670049257,49.16999816894531,4.793010010128699,48.40999984741211,1.1095921907987067,48.86000061035156,0.07126576743497215
10325,2021-02-26,47.93000030517578,48.59000015258789,47.54999923706055,48.56999969482422,9430100.0,-0.007043715545132279,2.058824849375624,0.8,38.75598042459011,45.41432707544684,1.1966240240142838,1.4858701275729658,-2.631771485993802,-6.816466337863787,36.16340788906945,1.0400009155273438,0.3456145466076137,-1.4029998779296875,-3.1619244600598293,0.3559247042004543,-2.282462168994762,-0.523537586864613,3.6299661784617783,16.23936082632206,-30.789859425108656,0.8794622910650721,2,1.2099990844726562,2.885000228881836,-2.565000534057617,-5.065000534057617,7.770000457763672,4,0.08554138218268181,-2.218175954279243,48.27000045776367,1.4465908670049257,49.16999816894531,4.793010010128699,48.40999984741211,0.08554138218268181
10326,2021-03-01,47.849998474121094,48.52999877929688,47.56000137329102,48.41999816894531,5485200.0,-0.0016691389640164367,1.4556867895737726,0.8906253725293851,37.49999999999998,44.05094537323261,0.9834211178327337,1.4512575803700756,-2.3941904800564515,-6.625543352134635,34.30425442175775,0.9699974060058594,-0.13614288788610196,-1.3630016326904268,-3.184858958270553,0.4588556928896992,-2.27393029548049,-0.45207296990036383,3.469369974721843,12.820479380258455,-27.629920805996576,0.9109286627900629,3,0.8700008392333984,2.9650020599365234,-2.107499122619629,-4.98499870300293,7.730003356933594,0,0.10449321127364652,2.058824849375624,47.93000030517578,-2.218175954279243,48.27000045776367,1.4465908670049257,49.16999816894531,0.10449321127364652
10327,2021-03-02,47.43999862670898,47.93999862670898,47.15999984741211,47.65999984741211,4142800.0,-0.008568440135559463,1.0000000000000182,0.38596726051051294,35.21940437033537,43.3743204151707,1.2593503817934746,1.8464510234627625,-1.7994348975033105,-6.095182425282083,32.95711310838199,0.7799987792968679,-0.4311499721549694,-1.7035013198852624,-3.6858588036571547,0.2788561638866298,-2.6946800617712086,-0.7123225779993163,3.653207669427019,10.256367261787226,-24.361547398011943,0.9911787418859453,3,1.0850009918212962,3.4550018310546946,-1.457498550415032,-4.099998474121087,7.3500022888183665,1,0.11677911205520775,1.4556867895737726,47.849998474121094,2.058824849375624,47.93000030517578,-2.218175954279243,48.27000045776367,0.11677911205520775
10328,2021-03-03,47.63000106811523,47.95000076293945,47.04999923706055,47.15999984741211,4568800.0,0.004005110600894479,-1.6086908447589563,-2.1363573311137842,22.513850652686415,41.35389523969839,0.8568988439177261,1.678723202078423,-1.8128492597607035,-6.171119277798091,32.1742848616592,0.9000015258789062,-0.7591276623144054,-1.472999000549322,-3.546857880933061,0.6008598798344167,-2.5099284407411915,-0.4360695603574527,3.14854871212286,20.422598587755918,-5.910415858424987,1.036929440191868,3,0.8399982452392649,3.6399993896484446,-1.5075016021728445,-4.290000915527337,6.549999237060554,2,0.15263490016233483,1.0000000000000182,47.43999862670898,1.4556867895737726,47.849998474121094,2.058824849375624,47.93000030517578,0.15263490016233483
10329,2021-03-04,46.86000061035156,48.09000015258789,46.31000137329102,47.599998474121094,5252600.0,-0.01616629100348943,1.0697645535033007,-1.5744594506850442,25.000043880665572,39.42565027810862,1.4571988278957448,2.411705122906355,-0.865442048072417,-5.299633644441045,31.138367193621598,1.779998779296868,-0.8707964253403091,-2.1409994125366225,-4.444817231980863,0.1628184069076184,-3.2929083222587394,-0.9890905028145056,3.5456941155687716,24.122786470532883,-1.1436995270005603,1.1519089097221202,3,1.239999771118164,4.040000915527344,-0.7375011444091797,-3.520000457763672,7.840000152587891,3,0.16837386442341407,-1.6086908447589563,47.63000106811523,1.0000000000000182,47.43999862670898,1.4556867895737726,47.849998474121094,0.16837386442341407
10330,2021-03-05,47.20000076293945,47.47999954223633,46.47999954223633,47.099998474121094,6182200.0,0.0072556583047245216,2.030303730890385,-0.13513861825080162,25.909110875807514,36.727156059341596,0.9576744891218851,2.011821527282521,-1.0197820991227857,-5.523485228330088,29.958618810807515,1.0,-0.9211603640305341,-1.6974992752075195,-4.1326791887247865,0.7376806383097474,-2.9150892319661565,-0.4799093184488825,2.7142107606653667,40.09010944069911,16.24547505353034,1.2175899567586337,3,0.8999996185302734,1.9300003051757812,1.8374996185302734,-0.9449996948242188,7.399997711181641,4,0.20338979489294484,1.0697645535033007,46.86000061035156,-1.6086908447589563,47.63000106811523,1.0000000000000182,47.43999862670898,0.20338979489294484
10331,2021-03-08,48.47999954223633,48.63999938964844,46.959999084472656,47.06999969482422,5113400.0,0.027118617767097675,-1.0613487169285856,14.09967575815373,45.03012402930653,36.196507727870916,-0.426776147664242,0.6609613020967089,-2.050286154378618,-6.688133765443212,28.828573291754918,1.6800003051757812,-0.8918795990720412,-0.3510004043579116,-2.753682392080684,2.0516815833648607,-1.5523413982192977,0.8503405895034746,1.0017067633308372,93.13304791296588,64.46094760698378,1.2013409938613877,3,-0.37999916076660156,0.5750007629394531,0.5575008392333984,-2.2249984741210938,5.990001678466804,0,0.14892741932501408,2.030303730890385,47.20000076293945,1.0697645535033007,46.86000061035156,-1.6086908447589563,47.63000106811523,0.14892741932501408
10332,2021-03-09,48.459999084472656,48.88999938964844,47.86000061035156,48.61000061035156,5635200.0,-0.0004125507003408524,1.9014087533983086,-0.10638407241973578,41.18588146687293,35.030364193898166,-0.44582019488335334,0.5957296784270625,-1.795222042372039,-6.539752947199105,27.633038020013593,1.029998779296875,-0.8847426477513309,-0.2975008010864286,-2.6479980904273006,2.0529964882544434,-1.472749445756861,0.8777478435840038,0.641102629221372,83.33330869056714,52.564252067288116,1.1752486446704355,3,-0.3599987030029297,0.595001220703125,0.5775012969970703,-2.204998016357422,5.260002136230476,1,0.1469253586689272,-1.0613487169285856,48.47999954223633,2.030303730890385,47.20000076293945,1.0697645535033007,46.86000061035156,0.1469253586689272
10333,2021-03-10,50.52000045776367,50.7599983215332,48.63999938964844,48.97999954223633,6068400.0,0.04250931515083489,1.0990123316903668,-10.266568333248562,60.44387937787565,36.83980834201556,-2.5637957029142484,-1.5002349365181828,-3.583316381868059,-8.453780672279606,26.600677873067998,2.299999237060547,-0.9180104927016188,1.7365005493164034,-0.6823752168642585,4.155376315497065,0.5270626662260725,2.9459384324067344,-4.209999084472649,94.60678587960977,59.0447303211529,1.209437883090332,3,-1.9850006103515625,-1.4650001525878906,-1.4825000762939453,-4.2649993896484375,2.779998779296875,2,0.08452099008458092,1.9014087533983086,48.459999084472656,-1.0613487169285856,48.47999954223633,2.030303730890385,47.20000076293945,0.08452099008458092
10334,2021-03-11,51.52000045776367,51.77999877929688,50.27000045776367,50.61999893188477,7324300.0,0.019794140754928025,1.1267609417478746,0.584416227811599,65.46511127602034,39.80748954773003,-3.4132402739448295,-2.64282209885004,-4.295472673049815,-9.328133279526412,25.32323714774605,1.5099983215332102,-0.8862225524777614,2.7410005569457994,0.3440294899884009,5.137971623903198,1.5425150234671037,3.939486090424495,-5.1209991455078026,95.09437058565675,54.763641387792916,1.1984855334786975,3,-2.4750003814697195,-2.4650001525878906,-2.4825000762939453,-5.2649993896484375,2.270000457763672,3,0.05163043136214229,1.0990123316903668,50.52000045776367,1.9014087533983086,48.459999084472656,-1.0613487169285856,48.47999954223633,0.05163043136214229
10335,2021-03-12,53.209999084472656,53.43999862670898,51.349998474121094,51.4900016784668,7518700.0,0.03280276808410454,-1.0899961662365532,1.91110498876787,71.13701694407558,43.54493587484954,-4.777960741516594,-4.31045548444142,-5.663995465241086,-10.877709219868635,24.538447695609335,2.0900001525878835,-0.8824615108052569,4.276499176025389,1.210589704286221,7.342408647764557,2.7435444401558016,5.809453911894977,-6.595757873535149,96.45062409746798,51.30494318464706,1.5329547358695859,3,-3.3349990844726562,-3.3349990844726562,-4.17249870300293,-6.954998016357422,0.13000106811523438,4,0.028002287241188917,1.1267609417478746,51.52000045776367,1.0990123316903668,50.52000045776367,1.9014087533983086,48.459999084472656,0.028002287241188917
10336,2021-03-15,55.04999923706055,55.22000122070313,53.43999862670898,53.52000045776367,9191000.0,0.034579969634407126,-1.1065089024522365,0.8895355155504594,78.42465417875906,48.34551918689662,-6.134325194192186,-6.0951541637804425,-7.152254040835999,-12.558136052608575,23.903214779692224,2.010002136230476,-0.6726279512453459,5.882999420166016,1.807971270198422,9.95802757013361,3.845485345182219,7.920513495149812,-8.02621258117675,97.69019063118712,48.72873488885138,2.0375140749837977,3,-4.2849979400634695,-4.2849979400634695,-5.972498893737793,-8.794998168945312,-1.0,0,-0.008174400893297462,-1.0899961662365532,53.209999084472656,1.1267609417478746,51.52000045776367,1.0990123316903668,50.52000045776367,-0.008174400893297462
10337,2021-03-16,54.709999084472656,56.11999893188477,54.52000045776367,55.0,7013100.0,-0.00617620630880944,-3.7761279008859443,-0.18954323327017053,74.60035463804086,54.13290851860266,-5.201633136270331,-5.603776350975117,-6.47461950029156,-12.067222569258377,24.16020361676513,1.5999984741211009,-0.3617362496441814,5.2644992828369155,0.4950642387988111,10.03393432687502,2.8797817608178633,7.649216804855968,-7.030515263403316,81.14973350666061,34.679984293752554,2.3847175220190535,3,-3.4949989318847585,-3.4949989318847585,-5.319998741149902,-8.394998550415039,-2.1299972534179688,1,-0.004386727614434149,-1.1065089024522365,55.04999923706055,-1.0899961662365532,53.209999084472656,1.1267609417478746,51.52000045776367,-0.004386727614434149
10338,2021-03-17,54.099998474121094,54.5,52.72999954223633,54.5,5762500.0,-0.011149709752502734,7.8499685288676115,1.3793112520059982,76.57244913536466,59.86317576912478,-3.9977543138531573,-4.886757882718264,-5.576113127526483,-11.30672689857694,24.18255765860148,1.9799995422363281,-0.012890463386533213,4.427498817443848,-0.7771821553394531,9.632179790227148,1.8251583310521937,7.029839303835502,-5.576463141970208,65.4700686384852,15.262028744886585,2.602340486391651,3,-2.799999237060547,-2.884998321533196,-4.654997825622559,-7.744997024536133,-1.0799980163574219,2,-0.007023979004356806,-3.7761279008859443,54.709999084472656,-1.1065089024522365,55.04999923706055,-1.0899961662365532,53.209999084472656,-0.007023979004356806
10339,2021-03-18,52.70000076293945,53.93999862670898,52.540000915527344,53.63999938964844,4781100.0,-0.025877962119561504,-1.222221549435201,2.34998760228118,69.82543403666864,64.7427672314427,-1.879929532399835,-3.361392237681912,-3.890192230638249,-9.764763230673964,24.241957254013474,1.55999755859375,0.4003085111496816,2.8385009765625,-2.523282458354231,8.200284411479231,0.15760925910413448,5.5193926940208655,-3.4168190708151798,28.301932060008262,-25.12050179856994,2.6808917174583673,3,-1.1600017547607422,-1.4850006103515554,-3.9125003814697266,-6.104999542236328,0.029998779296875,3,0.011385170122104382,7.8499685288676115,54.099998474121094,-3.7761279008859443,54.709999084472656,-1.1065089024522365,55.04999923706055,0.011385170122104382
10340,2021-03-19,52.540000915527344,53.59000015258789,52.38999938964844,53.0099983215332,11364500.0,-0.003036050191570938,-2.1168832455623208,0.4999979709027454,69.36417095386957,67.4465502230608,-0.9865365022428563,-3.068904513508045,-3.50051817104449,-9.470749181657496,24.23848719883622,1.2000007629394531,0.925464567972206,2.4945011138916016,-2.9740823686447015,7.963084596427905,-0.23979062737655,5.228792855159753,-2.5731374994270197,4.021489122997915,-52.28395917931501,2.7342917412681533,3,-0.5500011444091797,-1.325000762939446,-3.6150007247924805,-5.850000381469727,-0.030002593994140625,4,0.023791396616260396,-1.222221549435201,52.70000076293945,7.8499685288676115,54.099998474121094,-3.7761279008859443,54.709999084472656,0.023791396616260396
10341,2021-03-22,53.11000061035156,53.13999938964844,52.0099983215332,52.58000183105469,3322700.0,0.010848871048568354,2.830535871308126,-1.1276632009544911,73.10514169563447,70.99313469292319,-0.9283263143531073,-3.4827415086833184,-3.901375372007543,-9.888806853139208,24.458484616530047,1.1300010681152344,1.5283658822503554,2.8520008087158217,-2.751255896095522,8.455257513527165,0.05037245631014997,5.6536291611214935,-2.527823642672793,26.764041982082947,-33.90535977949324,2.8016283524056718,3,-0.7300014495849609,-1.8950004577636648,-3.877500534057617,-6.420000076293945,-0.7099990844726634,0,0.00433062586317301,-2.1168832455623208,52.540000915527344,-1.222221549435201,52.70000076293945,7.8499685288676115,54.099998474121094,0.00433062586317301
10342,2021-03-23,52.02999877929688,52.81999969482422,51.790000915527344,52.61999893188477,3521200.0,-0.0203351876980431,1.080802086905622,-1.113210399032648,66.71731672567957,71.69018328712363,0.79493059509565,-2.2320726278294174,-2.659681539452926,-8.642280375936402,25.096996932403705,1.3199996948242188,2.130855961637643,1.5909990310669002,-3.9947528432674915,7.176750905401292,-1.2018769061002956,4.383874968234096,-0.8940396151975136,8.856012725046362,-54.55367941768421,2.7928759371671954,3,1.1650009155273366,-0.8149986267089844,-2.4874982833862376,-5.339998245239265,0.7100028991699148,1,0.03882376523459463,2.830535871308126,53.11000061035156,-2.1168832455623208,52.540000915527344,-1.222221549435201,52.70000076293945,0.03882376523459463
10343,2021-03-24,51.77999877929688,53.33000183105469,51.75,52.65999984741211,6175400.0,-0.004804920351054842,-2.3617109348051053,1.4915268483496469,69.46201901312814,72.13428414680227,1.3884697007917026,-1.8725171840830797,-2.3278332986397885,-8.203005199232642,25.536093368334157,1.5800018310546875,2.522838268339491,1.2104990005493264,-4.372374665103472,6.793372666202124,-1.5809378322770726,4.001935833375725,-0.1456356384189732,1.3698081328006495,-64.2413236131612,2.7914368328263985,3,1.9549999237060476,-0.5649986267089844,-1.7974987030029368,-4.879997253417976,1.3199996948242116,2,0.015450039988754716,1.080802086905622,52.02999877929688,2.830535871308126,53.11000061035156,-2.1168832455623208,52.540000915527344,0.015450039988754716
10344,2021-03-25,51.709999084472656,51.88000106811523,50.290000915527344,50.93999862670898,5835500.0,-0.001351867448328603,1.8648537189713656,-0.8749994581402658,68.2295825018557,71.81123587544452,1.6631533301652084,-1.614356405750918,-2.1834930375273984,-7.92513096927803,25.298015069235525,1.5900001525878835,2.9839745604038797,0.9684993743896513,-4.527367670909115,6.464366419688417,-1.7794341482597318,3.7164328970390343,4.4099998474121165,43.03025749212496,-24.742964144928848,2.7479335226493826,3,1.4950008392333984,-0.4949989318847585,-1.3649988174438477,-4.769998550415039,2.5900001525878906,3,0.02533361818767421,-2.3617109348051053,51.77999877929688,1.080802086905622,52.02999877929688,2.830535871308126,53.11000061035156,0.02533361818767421
10345,2021-03-26,52.02999877929688,52.81000137329102,51.15999984741211,51.9000015258789,5387500.0,0.006188352359114857,-1.0496905594571373,0.16882750147387632,65.55652622495751,70.38144388057768,1.2942748632730243,-1.698529874669454,-2.455494148136104,-8.041587887664981,25.657464381261892,1.6500015258789134,3.164577541559474,1.0834991455078224,-4.274953809281655,6.4419521002973,-1.5957273318869127,3.7627256229025576,3.9734001922607405,57.23675459708551,-7.025881856190182,2.679226477394738,3,1.1750011444091726,-0.8149986267089844,-1.5499982833862376,-4.769998550415046,2.0900001525878906,4,0.013453791646406588,1.8648537189713656,51.709999084472656,-2.3617109348051053,51.77999877929688,1.080802086905622,52.02999877929688,0.013453791646406588
10346,2021-03-29,52.849998474121094,52.97999954223633,51.65999984741211,52.11000061035156,5145000.0,0.01576013288607836,1.6399993896484375,5.692411526497412,67.97706682562801,69.64552301253181,0.14459213751040778,-2.2395592078277105,-3.2292276082710956,-8.679152651626268,26.062861049059038,1.3199996948242188,3.242084394472812,1.653498840332034,-3.561294373100793,6.868292053764861,-0.9538977663843795,4.260895447048448,3.0391325363159254,84.21042064553693,21.436423472677937,2.6073966067164123,3,-0.4549980163574219,-1.634998321533196,-2.369997978210449,-5.589998245239258,1.6200027465820384,0,-0.006433304870469891,-1.0496905594571373,52.02999877929688,1.8648537189713656,51.709999084472656,-2.3617109348051053,51.77999877929688,-0.006433304870469891
10347,2021-03-30,52.97999954223633,53.27000045776367,52.2400016784668,52.54999923706055,7818600.0,0.002459812145101381,1.03959722925149,0.581083170950481,61.9649775125796,68.02247061000013,-0.2867738228787644,-2.0377112709996013,-3.2976026907626093,-8.649338786867531,26.867896621770825,1.029998779296875,3.0951968351031596,1.5064998626708999,-3.4502991007868715,6.463298826128671,-0.9718996190579858,3.9848993443997855,2.7971488663025,88.48677028251338,28.510902575043936,2.4783994817288844,3,-0.8649997711181641,-1.7649993896484304,-2.5224990844726562,-5.719999313354492,1.4799995422363281,1,-0.010947490022060968,1.6399993896484375,52.849998474121094,-1.0496905594571373,52.02999877929688,1.8648537189713656,51.709999084472656,-0.010947490022060968
10348,2021-03-31,54.9000015258789,56.77999877929688,54.0099983215332,54.25,13471800.0,0.036240128354699586,-3.9026344928162597,1.5116303827114328,65.08928945478101,67.49623232312372,-2.325961046531269,-3.5680741572243093,-5.107574412631877,-10.379653802743697,28.26266114924081,3.799999237060554,2.6993368529780213,3.0630018234252887,-1.7717975535352082,7.897801200385786,0.6456021349450367,5.480401511905541,-4.610000610351555,71.03239025835306,14.858538489312167,2.4173996884802498,3,-1.3650016784667898,-3.3550014495849467,-4.5900011062622,-7.640001296997063,-0.37000274658201704,2,-0.03934425842217726,1.03959722925149,52.97999954223633,1.6399993896484375,52.849998474121094,-1.0496905594571373,52.02999877929688,-0.03934425842217726
10349,2021-04-01,54.75,55.47000122070313,53.1500015258789,54.56999969482422,8647300.0,-0.0027322681550052685,1.8641922980921761,0.2769228963461185,57.971016209692976,66.23032624043744,-2.072535704220016,-2.947801493952042,-4.845082750635406,-10.058551406711857,30.127220068960053,2.319999694824233,2.370312928321553,2.518500328063965,-1.8737188706582444,6.910719526786174,0.3223907287028567,4.714609927425073,-4.330199127197268,63.87901841440238,12.271156493397882,2.196109599361106,4,-1.2150001525878906,-3.2049999237060476,-4.439999580383301,-7.489999771118164,0.3600006103515625,3,-0.03013701417130421,-3.9026344928162597,54.9000015258789,1.03959722925149,52.97999954223633,1.6399993896484375,52.849998474121094,-0.03013701417130421
10350,2021-04-05,56.79999923706055,56.97999954223633,54.88000106811523,54.88000106811523,6142100.0,0.037442908439462075,-1.187500496705838,10.666638409697832,58.86524575996712,64.64811558091886,-3.8606998367177354,-4.470944547530777,-6.723568684135955,-11.920279346935835,32.258981405212374,2.229999542236328,2.102907649120638,4.0884996414184585,-0.0811212815475173,8.258120564384434,2.0036891799354706,6.173310102901446,-6.252994406127932,96.61653542290797,48.73772198604614,2.084810461482988,4,-3.164999008178711,-5.154998779296875,-6.757498741149902,-9.539999008178711,-2.55999755859375,0,-0.044014085098240896,1.8641922980921761,54.75,-3.9026344928162597,54.9000015258789,1.03959722925149,52.97999954223633,-0.044014085098240896
10351,2021-04-06,55.70000076293945,57.04999923706055,55.52999877929688,56.47999954223633,4807700.0,-0.019366170579160347,-1.7142798754777093,-0.4062497516470751,54.656639600142256,63.30804034474804,-2.6313927899298832,-2.9537480333615918,-5.473553196506266,-10.67593346197804,33.754541092355026,1.5200004577636648,1.9761438335630999,2.6275011062622085,-1.2387192482139753,6.493721460738392,0.6943909290241166,4.5606112835003,-4.895676143554688,71.93348941083913,27.09569898965877,1.933110177238092,4,-2.030000686645508,-4.020000457763672,-5.722500801086426,-8.440000534057617,-2.6599998474121094,1,-0.028366280240806563,-1.187500496705838,56.79999923706055,1.8641922980921761,54.75,-3.9026344928162597,54.9000015258789,-0.028366280240806563
10352,2021-04-07,55.58000183105469,56.2599983215332,55.41999816894531,55.52000045776367,4315500.0,-0.0021543793580091064,-5.461391745770918,-0.07692495794045151,57.29784736695586,61.95646571739556,-2.184603436039488,-2.3958216394602516,-5.213766619717255,-10.451855031110853,35.15125099581917,0.8400001525878906,1.867885717115847,2.1515020370483384,-1.2039042168035081,5.506908290900185,0.4737989101224187,3.829205163974258,-4.400936734609374,62.307736699659,19.25031527103809,1.6777031269259228,4,-1.9100017547607422,-3.9000015258789062,-5.812501907348633,-8.320001602172852,-1.44000244140625,2,-0.01997122298998122,-1.7142798754777093,55.70000076293945,-1.187500496705838,56.79999923706055,1.8641922980921761,54.75,-0.01997122298998122
10353,2021-04-08,54.790000915527344,55.38999938964844,54.47999954223633,55.22999954223633,5879800.0,-0.014213761955760518,1.3947417293667086,-7.333142602835527,60.965370323744835,61.1493310309388,-1.0311708934947674,-1.3381273291765012,-4.334441737997551,-9.546781694854324,35.39226869229236,1.1000022888183594,1.6379179580810188,1.148001098632811,-1.962650874976184,4.258653072241806,-0.40732488817168644,2.7033270854373086,-3.2586797706451165,42.05129108015672,-2.7539363528156926,1.555325986804497,4,-0.6850013732910156,-3.1100006103515625,-5.080000877380371,-7.530000686645508,-0.0800018310546875,3,-0.00602303021610584,-5.461391745770918,55.58000183105469,-1.7142798754777093,55.70000076293945,-1.187500496705838,56.79999923706055,-0.00602303021610584
10354,2021-04-09,54.18000030517578,55.11999893188477,53.90999984741211,54.77999877929688,5310000.0,-0.011133429460825073,-1.1228065478979123,1.363637151799432,58.21642704413046,60.33376445529135,-0.0379448790610013,-0.5466557950574327,-3.7045172722554653,-8.813389589214339,35.0605920808558,1.2099990844726634,1.5547630273177404,0.4050004959106417,-2.547055803124124,3.3570567949454073,-1.0710276536067411,1.8810286454280245,-2.317558474762855,8.598742364529626,-39.65659358652226,1.4760281495173824,4,0.17499923706054688,-2.5,-4.310000419616699,-6.920000076293945,1.1199989318847656,4,0.006459920120887697,1.3947417293667086,54.790000915527344,-5.461391745770918,55.58000183105469,-1.7142798754777093,55.70000076293945,0.006459920120887697
10355,2021-04-12,54.70000076293945,55.04999923706055,54.11999893188477,54.33000183105469,3825100.0,0.009597645899496188,-1.3544170549747945,-0.6166664547384946,58.006039742751994,59.22587255719401,-0.15575536025460934,-1.000607243730542,-4.182021676590196,-9.236698326158574,34.08496952118733,0.9300003051757741,1.4813664128239807,0.8505008697509737,-2.116685235152474,3.8176869746544213,-0.6330921827007501,2.3340939222026975,-2.5263054881276688,25.15926971615731,-24.748197110121936,1.4835930524517253,4,-0.05500030517578125,-2.9350013732910156,-5.199999809265137,-7.440000534057617,0.55999755859375,0,0.007495426722002874,-1.1228065478979123,54.18000030517578,1.3947417293667086,54.790000915527344,-5.461391745770918,55.58000183105469,0.007495426722002874
10356,2021-04-13,54.599998474121094,54.77999877929688,53.7599983215332,54.540000915527344,4467300.0,-0.0018281953825147745,3.8571662125339294,0.16215603187858918,64.35753285113309,59.4917120392555,0.24427839246254024,-0.9866315637148659,-4.02594687720147,-9.061798518483293,32.41689257007572,1.020000457763679,1.450879495482603,0.772998619079587,-2.1625132782289427,3.7085105163881167,-0.6947573295746778,2.240754567733852,-2.133724961574387,33.600006103515625,-20.612042760275713,1.4677559486542662,4,0.5000019073486328,-2.594999313354492,-5.984997749328613,-7.339998245239258,0.21000289916992898,1,-0.006593348090017326,-1.3544170549747945,54.70000076293945,-1.1228065478979123,54.18000030517578,1.3947417293667086,54.790000915527344,-0.006593348090017326
10357,2021-04-14,54.47000122070313,55.13000106811523,54.11000061035156,54.77000045776367,4549700.0,-0.0023809021437899425,1.000000000000014,-5.0001907426245005,65.23217374624798,59.50758807164072,0.6792944277292108,-0.9228513073300846,-3.7944538100246064,-8.789038917420854,30.470455822188914,1.0200004577636648,1.4696235669687994,0.6550012588501062,-2.26724467408809,3.5772471917883024,-0.8061217076189919,2.1161242253192043,-1.7287041646855954,43.55843152856969,-16.621598545625538,1.4611229664690975,4,0.6299991607665945,-2.0150012969970774,-5.892500877380378,-7.210000991821296,0.12999725341796164,2,-0.02625298830785172,3.8571662125339294,54.599998474121094,-1.3544170549747945,54.70000076293945,-1.1228065478979123,54.18000030517578,-0.02625298830785172
10358,2021-04-15,53.72000122070313,54.70000076293945,53.63999938964844,54.70000076293945,6574000.0,-0.013769046873363,1.1632691192327005,3.2666734483679947,60.56783220149305,59.796123181840734,1.3905388413633801,-0.21373786576643283,-2.937007545450122,-7.8733216677629585,29.692552814424122,1.0600013732910156,1.3688477654144648,-0.07599887847899822,-2.995382622134514,2.8433848651765175,-1.535690750306756,1.3836929933487596,-0.7201820338230149,5.369244357967194,-54.62632676788101,1.4596918718277563,4,1.62499809265136,-0.8750019073486399,-5.142500877380378,-6.460000991821296,1.1599998474120952,3,0.007818282937481547,1.000000000000014,54.47000122070313,3.8571662125339294,54.599998474121094,-1.3544170549747945,54.70000076293945,0.007818282937481547
10359,2021-04-16,53.29999923706055,54.2599983215332,53.25,54.04999923706055,4744500.0,-0.007818353948225942,-1.3764709050273312,0.7653064799280712,56.60769965127886,59.54528472531982,1.7692874237322656,0.26721973993016945,-2.4270539849290813,-7.282294797689886,28.91030741006858,1.0099983215332031,1.37572204870375,-0.5260007858276339,-3.41008083635014,2.3580792646948723,-1.9680408110888905,0.9160392394336228,-0.05716924716960392,2.659532375195564,-55.302102207485945,1.4420400252612542,4,1.8500003814697266,0.3600006103515625,-4.504999160766602,-6.039999008178711,1.5300025939941406,4,0.026454031286959445,1.1632691192327005,53.72000122070313,1.000000000000014,54.47000122070313,3.8571662125339294,54.599998474121094,0.026454031286959445
10360,2021-04-19,53.790000915527344,53.9000015258789,52.81000137329102,53.349998474121094,4164500.0,0.009193277401138955,2.3030124381560366,-0.586669921875,55.064664828926574,59.590620861851406,0.9023028665097925,-0.13105264404575223,-2.831483613919609,-7.5915764927262686,28.086290489253695,1.0900001525878764,1.193668173891794,-0.098499107360837,-2.918707628440245,2.721709413718571,-1.508603367900541,1.311605153178867,3.259998321533203,42.241365135635476,-11.887744386121298,1.4101042605397045,4,0.7449989318847656,-0.12000083923339844,-4.7400007247924805,-6.530000686645508,0.3999977111816335,0,0.02807210068474486,-1.3764709050273312,53.29999923706055,1.1632691192327005,53.72000122070313,1.000000000000014,54.47000122070313,0.02807210068474486
10361,2021-04-20,53.34000015258789,53.61000061035156,52.72999954223633,53.47999954223633,3136600.0,-0.00836588130284921,3.399988555951859,-0.3181786655569427,51.87500198682024,58.98808248628078,1.0977752196973682,0.355277875698647,-2.316784046305578,-6.9688230029818925,27.483867445046307,1.0600013732910156,1.1181921974374163,-0.559999847412108,-3.3686943285275817,2.2486946337033658,-1.9643470879698484,0.8443473931456325,3.625199127197263,25.416675938494475,-23.35986886694099,1.4043472405577373,4,0.7199993133544922,0.3299999237060547,-3.4650001525878906,-6.079999923706055,-1.3300018310546875,1,0.03599546613147431,2.3030124381560366,53.790000915527344,-1.3764709050273312,53.29999923706055,1.1632691192327005,53.72000122070313,0.03599546613147431
10362,2021-04-21,54.04999923706055,54.06999969482422,53.11999893188477,53.38999938964844,3871200.0,0.013310818943411906,1.7142849357768966,-4.714305177111717,44.93443406327852,57.206867346228975,0.1653051854800367,-0.20620051470992706,-2.956368641610851,-7.5088092057362275,27.108257358027508,0.950000762939446,0.877543641309174,0.04899921417236186,-2.6182764462958943,2.716274874640618,-1.2846386160617698,1.3826370444064935,2.745792053222651,67.00501913156631,20.174396006902477,1.3336378302341287,4,-0.11999893188476562,-0.37999916076660156,-3.2849979400634695,-6.789999008178711,-1.0099983215332031,2,0.014061094300799937,3.399988555951859,53.34000015258789,2.3030124381560366,53.790000915527344,-1.3764709050273312,53.29999923706055,0.014061094300799937
10363,2021-04-22,52.58000183105469,54.04999923706055,52.52000045776367,53.97999954223633,5329600.0,-0.027196992169389755,-1.0131556822659296,-2.1212091437158627,38.82596100129724,55.0523711192475,1.4403108103499633,1.3985062716836865,-1.433843095136666,-5.88440279647692,26.33479883761077,1.529998779296875,0.7081149472581529,-1.4609983444213839,-4.009376424088998,1.0873797352462304,-2.735187384255191,-0.18680930458757672,4.053157789306638,3.4483590204546952,-39.522763270941056,1.2741890398338063,4,1.2449989318847656,1.0899982452392578,-1.3650016784667898,-5.00500297546386,0.07999801635742188,3,0.03841758411414431,1.7142849357768966,54.04999923706055,3.399988555951859,53.34000015258789,2.3030124381560366,53.790000915527344,0.03841758411414431
10364,2021-04-23,53.02000045776367,53.2599983215332,52.33000183105469,52.88000106811523,4250100.0,0.008368174427280328,2.000012305571963,-0.0999997275211835,26.66666980633579,51.57021890409015,0.9146468952153839,1.119056308372251,-1.8670208150722871,-6.164748563147498,26.543714958624555,0.9299964904785156,0.5077482293298203,-1.0864997863769545,-3.4427084105431973,1.2697088377892882,-2.264604098460076,0.09160452570616684,3.366369612841794,39.65514217438011,3.32646983909121,1.1781043120831227,4,0.7100009918212891,0.6499996185302734,-1.7625007629394531,-5.4450016021728445,-0.18000030517578125,4,0.03508111267998304,-1.0131556822659296,52.58000183105469,1.7142849357768966,54.04999923706055,3.399988555951859,53.34000015258789,0.03508111267998304
10365,2021-04-26,52.72999954223633,52.97000122070313,52.27999877929688,52.88000106811523,3552300.0,-0.0054696513207004305,3.181809774818334,-1.0714441416892682,29.62962381542937,47.71156234456751,1.001091245493761,1.543314966572261,-1.5253936398775352,-5.69935279735499,26.32419319385458,0.7400016784667898,0.3032235279223272,-1.4115007400512667,-3.6559822264514352,0.8329807463489018,-2.5337414832513545,-0.28925999685117887,3.3318610692050754,25.139694568640774,-6.409048822334004,1.1222407432000845,4,0.9750003814697266,0.9400005340576172,-1.3524999618530273,-4.700000762939453,1.1000022888183594,0,0.03982557001799836,2.000012305571963,53.02000045776367,-1.0131556822659296,52.58000183105469,1.7142849357768966,54.04999923706055,0.03982557001799836
10366,2021-04-27,52.5099983215332,53.13999938964844,52.45000076293945,52.75,4096800.0,-0.0041722211760480965,-2.833359824522364,1.5999949137887945,29.228672676920056,43.71117333686442,0.9984457792081045,1.8303828840717244,-1.263640099628347,-5.310640608698051,26.05713969297977,0.6899986267089844,0.15278009094284073,-1.614501953125,-3.9048525652424573,0.6758486589924573,-2.759677259183725,-0.4693266470662749,3.1736761066937476,12.849129865867296,-14.197071166035224,1.1451753060587275,4,0.9800014495849609,1.1600017547607422,-0.9074983596801758,-4.064998626708984,2.2600021362304688,1,0.03199391275712227,3.181809774818334,52.72999954223633,2.000012305571963,53.02000045776367,-1.0131556822659296,52.58000183105469,0.03199391275712227
10367,2021-04-28,52.4000015258789,52.91999816894531,52.33000183105469,52.52999877929688,3204700.0,-0.002094778121697227,-3.37039758116929,0.5416514344751446,32.19076217775465,40.55816555644903,0.876061269322399,1.997091693214081,-1.072333238148488,-5.0528943663140495,25.608361225478298,0.589996337890625,-0.051093842943153334,-1.6954988479614315,-4.060342106308276,0.6693444103854134,-2.8779204771348503,-0.5130772187880126,2.943305337455044,6.779814437654802,-17.609566290841386,1.1824216291734209,4,0.8699970245361399,1.2699985504150462,-0.602501869201653,-3.4050025939941264,2.4499969482421946,2,-0.007442809026505182,-2.833359824522364,52.5099983215332,3.181809774818334,52.72999954223633,2.000012305571963,53.02000045776367,-0.007442809026505182
10368,2021-04-29,52.7400016784668,53.02999877929688,52.11999893188477,52.29999923706055,4004300.0,0.006488552341357812,-1.2749909401285953,-3.3847056752153115,38.81988405450282,38.58174160125169,0.427371832915,1.5673305130634532,-1.3389360468245783,-5.289250102190451,23.770734171675368,0.9099998474121094,-0.31915583983457196,-1.2474987030029325,-3.6545572668321427,1.1595598608262776,-2.4510279849175376,-0.043969421088327465,2.2969743764634387,54.38623495870727,26.842816498009878,1.2035292819146062,4,0.3549976348876953,0.9299983978271484,-0.5350017547607422,-3.125001907348633,1.8199996948242259,3,0.005688267491713583,-3.37039758116929,52.4000015258789,-2.833359824522364,52.5099983215332,3.181809774818334,52.72999954223633,0.005688267491713583
10369,2021-04-30,53.099998474121094,53.41999816894531,52.47000122070313,52.47000122070313,8396800.0,0.006825877591909224,-2.0158764759310173,1.431803995006226,37.261118059508135,36.60356973798298,0.040254639472401266,1.1356047114452963,-1.5992066373111342,-5.551877518922353,22.536890680890902,0.9499969482421804,-0.5961796834995425,-0.8050018310546889,-3.215125244868311,1.6051215827589331,-2.0100635379615,0.4000598758521221,1.5869403260436883,75.38462441348982,45.57581421067343,1.2050617069068115,4,-0.0049991607666015625,0.5700016021728516,-0.6249990463256836,-2.729999542236321,0.9000015258789062,4,-0.008286226729807167,-1.2749909401285953,52.7400016784668,-3.37039758116929,52.4000015258789,-2.833359824522364,52.5099983215332,-0.008286226729807167
10370,2021-05-03,54.29999923706055,54.56000137329102,53.41999816894531,53.43999862670898,4696400.0,0.02259888507387231,-1.5333361590302366,1.3650862851953036,47.967483036729156,36.16940096575064,-1.2066915067277009,-0.27541350868770564,-2.681546746497709,-6.630894645439241,21.032145858804043,1.460002899169929,-0.7596349877797195,0.5199989318847642,-1.4828309593171056,2.522828823086634,-0.4814160137161707,1.5214138774856991,-2.180000305175774,89.34418540660852,57.535780888952516,1.0014149456009365,5,-0.9599990844726491,-0.19499969482421875,-2.089999198913574,-3.4499988555908203,-0.8699989318847656,0,-0.026887644659047916,-2.0158764759310173,53.099998474121094,-1.2749909401285953,52.7400016784668,-3.37039758116929,52.4000015258789,-0.026887644659047916
10371,2021-05-04,54.11999893188477,54.4000015258789,52.72000122070313,54.2599983215332,6695000.0,-0.0033149227938279457,6.999891010154424,-0.16278987242950727,47.64466719959502,36.470537980896914,-1.0106985578205467,-0.2317332495916915,-2.3835514990460425,-6.322703623552009,19.20755124950101,1.680000305175767,-0.855095446277538,0.41899871826172586,-1.379139675289828,2.2171371118132797,-0.48007047851405105,1.3180679150375028,-1.9511999511718727,81.96713110038272,49.51162322585826,0.899069196775776,5,-0.779998779296875,0.2350006103515554,-1.9099988937378,-2.989999771118171,1.19000244140625,1,-0.005358409212000814,-1.5333361590302366,54.29999923706055,-2.0158764759310173,53.099998474121094,-1.2749909401285953,52.7400016784668,-0.005358409212000814
10372,2021-05-05,54.47000122070313,54.58000183105469,53.20000076293945,53.47999954223633,4747800.0,0.006467152544826771,1.2809880357508787,-7.071471389646186,55.3342825763265,38.304795933677944,-1.4470287523526295,-0.7053199124952911,-2.5945518992220755,-6.537665739739346,17.407554326080326,1.3800010681152344,-0.9622488457036908,0.8245010375976634,-0.7884265650494697,2.4374286402447964,0.018037236274096813,1.63096483892123,-2.253378192138669,95.5284357433614,57.18275414481133,0.8064638013235668,5,-1.1200008392334055,0.11499786376952414,-2.665000915527351,-3.3400020599365305,0.8400001525878906,2,0.005507604742746253,6.999891010154424,54.11999893188477,-1.5333361590302366,54.29999923706055,-2.0158764759310173,53.099998474121094,0.005507604742746253
10373,2021-05-06,54.459999084472656,54.56000137329102,53.36999893188477,54.47000122070313,3966100.0,-0.00018362651012160391,11.526180533246734,-0.01010315078047743,58.76132956627114,41.87086924033743,-1.276546838801444,-0.76028870361624,-2.467298948142968,-6.3893945975162865,16.184618256955,1.19000244140625,-1.0024608139961444,0.8309989929199233,-0.7388065510181576,2.400804536858004,0.04609622095088639,1.6159017648889602,-2.1488409038085834,94.31266768391896,49.32746082259342,0.7849027719690403,5,-1.1099987030029297,0.125,-2.794999122619629,-3.3299999237060547,-0.029998779296875,3,0.007161208156531762,1.2809880357508787,54.47000122070313,6.999891010154424,54.11999893188477,-1.5333361590302366,54.29999923706055,0.007161208156531762
10374,2021-05-07,54.52999877929688,55.18999862670898,54.38999938964844,54.5,4119700.0,0.0012853414616413872,-5.399993896484318,-2.9992372234920963,55.96772764524779,44.79732522142836,-1.2402539483096362,-0.8461031038351479,-2.387802912541261,-6.317398405577769,15.440221211678848,0.7999992370605398,-1.0208109137091554,0.8834987640380945,-0.7196197311560155,2.4866172592322044,0.08193951644103947,1.6850580116351495,-2.128086852617187,73.27933034231967,26.792582315656468,0.8015592475970538,5,-0.8750000000000071,0.055000305175774145,-1.9899988174438548,-3.069999694824226,-0.28999710083008523,4,0.0005502034598527938,11.526180533246734,54.459999084472656,1.2809880357508787,54.47000122070313,6.999891010154424,54.11999893188477,0.0005502034598527938
10375,2021-05-10,55.11000061035156,55.93000030517578,55.06000137329102,55.2400016784668,6248200.0,0.010636380781928079,-6.565223160234595,-4.333545269581883,63.981050651120185,48.658700551895045,-1.6172167787139529,-1.4691372943179957,-2.7975261650128402,-6.749791751975323,14.821825730025276,1.4000015258788991,-0.8266178031989071,1.4430006027221651,-0.22597402692879598,3.1119752323731262,0.6085132878966846,2.2774879175476457,-2.5408034816701104,74.45483088170627,24.257625376196486,0.8344873148254793,5,-1.085000991821289,-0.5250015258789062,-2.570000648498535,-3.6500015258789062,-1.7999992370605398,0,-0.020141545963675123,-5.399993896484318,54.52999877929688,11.526180533246734,54.459999084472656,1.2809880357508787,54.47000122070313,-0.020141545963675123
10376,2021-05-11,54.2400016784668,55.45000076293945,53.90999984741211,55.25,5204200.0,-0.015786589044627042,1.1843986981329626,7.769154024472549,51.46380973764983,50.800150280772286,-0.5319499028756169,-0.6614016657104926,-1.761268250006225,-5.73334975052785,14.056706094649835,1.5400009155273438,-0.5708150900216822,0.5910015106201172,-1.0430040543482164,2.225007075588451,-0.2260012718640496,1.408004293104284,-1.4019402956657956,38.09527801881638,-9.563759942227996,0.8170027824841676,5,-0.21500205993652344,0.3449974060058594,-1.600001335144043,-2.680002212524414,-1.4300003051757741,1,-0.01493365317524653,-6.565223160234595,55.11000061035156,-5.399993896484318,54.52999877929688,11.526180533246734,54.459999084472656,-0.01493365317524653
10377,2021-05-12,53.040000915527344,54.33000183105469,52.93999862670898,54.13999938964844,5481600.0,-0.02212390718667423,-1.1384614481730453,1.089109210054199,53.6977411108985,52.4532455092607,0.8586814385271353,0.4489942352436813,-0.39230717485171596,-4.3781863314283385,12.822674966251569,1.3900032043457102,-0.35839918032897344,-0.537499237060544,-2.145176194795013,1.0701777206739251,-1.3413377159277786,0.26633924180669055,2.8899993896484375,3.3445562769598536,-47.84523535195586,0.803838478867234,5,1.1599998474121094,1.1499977111816406,-0.36500072479248047,-1.4450016021728516,-2.200000762939453,2,0.042797896277922964,1.1843986981329626,54.2400016784668,-6.565223160234595,55.11000061035156,-5.399993896484318,54.52999877929688,0.042797896277922964
10378,2021-05-13,54.13999938964844,54.52999877929688,52.41999816894531,52.83000183105469,3445300.0,0.02073903573027791,1.0191428780024754,-1.1909085234326775,58.1395258575998,54.773068597937545,-0.02440997952113122,-0.6513191832389467,-1.3132049464730216,-5.322076054413991,11.890423950065237,2.1100006103515696,-0.08030954994974593,0.5414993286132841,-1.084878540099119,2.167877197325687,-0.271689605742921,1.3546882629694892,1.7302008819580053,49.00285395695807,-3.49538103247054,0.8131889343562022,5,0.034999847412109375,-0.11499977111816406,-1.4649991989135742,-2.5450000762939453,-2.2099990844726562,3,0.02161067596661792,-1.1384614481730453,53.040000915527344,1.1843986981329626,54.2400016784668,-6.565223160234595,55.11000061035156,0.02161067596661792
10379,2021-05-14,54.709999084472656,54.90999984741211,54.25,54.56000137329102,2944100.0,0.01052825454839601,1.4000027743291326,0.11450228299864341,63.826812740449775,56.535216342795394,-0.38220720689893284,-1.1702693786938312,-1.6689646100345428,-5.728033833570741,11.137736033124437,0.7700004577636719,0.19942296151285888,1.040999031066896,-0.6517826084049929,2.733780670538785,0.19460821133095152,1.8873898508028404,1.022193103027341,65.24215161836531,8.89976397689422,0.846390819735945,5,-0.5349998474121094,-0.6849994659423828,-1.8174991607666016,-3.0349998474121094,-2.9399986267089844,4,-0.005117872125432799,1.0191428780024754,54.13999938964844,-1.1384614481730453,53.040000915527344,1.1843986981329626,54.2400016784668,-0.005117872125432799
10380,2021-05-17,55.29999923706055,55.599998474121094,54.7400016784668,54.849998474121094,3507100.0,0.010784137497003465,-1.5671762461923877,3.0000508634064644,68.52590549681244,58.855353931375106,-0.9112696841785706,-1.7300442249966466,-2.0444126107887968,-6.14857651217568,10.83551886342344,0.8899993896484375,0.43152466733559436,1.5554992675781278,-0.28799189162752015,3.398990426783776,0.6337536879753074,2.4772448471809483,-2.8800010681152344,90.56606263300456,27.535591291994407,0.9217455796028232,5,-1.125,-1.2749996185302734,-2.282499313354492,-3.6199989318847656,-3.2199974060058594,0,-0.019168129714608906,1.4000027743291326,54.709999084472656,1.0191428780024754,54.13999938964844,-1.1384614481730453,53.040000915527344,-0.019168129714608906
10381,2021-05-18,55.2599983215332,55.959999084472656,55.18999862670898,55.36000061035156,3634100.0,-0.0007233438712335172,-5.416625605975996,-0.22222693171703473,69.16887187786841,60.392530520435315,-0.7739423100410292,-1.621986767575379,-1.827165256622024,-5.9152763886274755,10.66203781325091,0.770000457763679,0.6663683748170754,1.4194984436035156,-0.532098951330795,3.3710958385378262,0.4436997461363603,2.395297141070671,-2.7764001464843773,80.22597226263214,9.66376965998667,0.9757986974671549,5,-1.0699996948242188,-1.2199993133544922,-2.0549983978271484,-3.579998016357422,-3.1599998474121094,1,-0.035287676573857674,-1.5671762461923877,55.29999923706055,1.4000027743291326,54.709999084472656,1.0191428780024754,54.13999938964844,-0.035287676573857674
10382,2021-05-19,54.81000137329102,55.13999938964844,53.86000061035156,54.77000045776367,4147800.0,-0.008143267497473516,2.6571553133514985,-0.4000000000000711,63.67238955266758,60.93820385225713,-0.3024502955102264,-1.1722340541117617,-1.2008516628144292,-5.2822147957975645,10.003303639390682,1.3999977111816406,0.7322964392053706,0.9315013885498118,-1.0663206817779525,2.929323458877576,-0.06740964661406679,1.9304124237136904,-2.1873471618652403,67.51419735126476,-4.883722023634874,0.998911035163882,5,-0.6200027465820384,-0.7700023651123118,-1.2575016021728587,-3.1300010681152415,-2.6500015258789134,2,-0.03648969074783859,-5.416625605975996,55.2599983215332,-1.5671762461923877,55.29999923706055,1.4000027743291326,54.709999084472656,-0.03648969074783859
10383,2021-05-20,54.599998474121094,54.7599983215332,53.459999084472656,54.27999877929688,5475300.0,-0.0038314704234301278,3.0625014901175405,7.999809269500595,60.1078088128692,61.398212870881736,-0.07878515415899301,-0.8465413699324955,-0.879747264569211,-4.884518113044848,9.860571418119012,1.3500022888183665,0.8150459745442618,0.6204986572265625,-1.303810386802219,2.544807701255344,-0.3416558647878247,1.5826531792409497,-1.8438504677734358,45.5999755859375,-25.328756722926414,0.9621545220143903,5,-0.4099998474121094,-0.5599994659423828,-0.8224983215332031,-2.9199981689453125,-2.3899993896484375,3,-0.06886444004783887,2.6571553133514985,54.81000137329102,-5.416625605975996,55.2599983215332,-1.5671762461923877,55.29999923706055,-0.06886444004783887
10384,2021-05-21,54.88000106811523,55.52999877929688,54.56999969482422,54.6500015258789,4873700.0,0.005128252780571829,-3.923031779101715,0.7187492549412458,54.46154730981991,60.34049027740394,-0.3396350466259648,-1.0330159124759248,-1.075341953746225,-4.973931918237376,9.717821922082939,0.9599990844726634,0.8139100559272663,0.8075012207031165,-1.1012800675414454,2.7162825089476783,-0.1468894234191609,1.7618918648253938,-1.9956990186425685,56.800079345702834,-11.311808308015195,0.9543906441222791,5,-0.6900024414062429,-0.8400020599365163,-0.7850017547607351,-3.200000762939446,-2.8899993896484304,4,-0.053753657170633184,3.0625014901175405,54.599998474121094,2.6571553133514985,54.81000137329102,-5.416625605975996,55.2599983215332,-0.053753657170633184
10385,2021-05-24,54.83000183105469,55.31999969482422,54.7599983215332,54.97000122070313,3806300.0,-0.0009110647975112407,-2.999918258358083,-0.6086942099414835,55.57301544621427,60.797068689466656,-0.3727266883935201,-0.8618084998127671,-0.994257541609926,-4.727707953292537,9.606040618700112,0.5600013732910156,0.7876554919215408,0.6525018692016573,-1.1746253113081053,2.47962904971142,-0.261061721053224,1.5660654594565386,-1.82267190018203,54.80010986328126,-11.081684763667191,0.9135635902548823,5,-0.6400032043457031,-0.7900028228759766,-0.4250020980834961,-3.1500015258789062,-2.220001220703125,0,-0.05580888694331376,-3.923031779101715,54.88000106811523,3.0625014901175405,54.599998474121094,2.6571553133514985,54.81000137329102,-0.05580888694331376
10386,2021-05-25,54.18999862670898,55.31000137329102,54.06000137329102,55.15999984741211,4998700.0,-0.011672500145408105,-1.0325273852795829,6.9286103542231325,47.89788078339807,60.15263976418883,0.2899265396232735,-0.09432676133391027,-0.3892829261096722,-3.892091800742861,9.488625397671242,1.25,0.7660645475277263,-0.07150135040284056,-1.7217545801086231,1.578751879302942,-0.8966279652557319,0.7536252644500507,-1.0645619296923172,35.26568356805043,-25.7562031687807,0.8251266148528897,5,7.105427357601002e-15,-0.14999961853026633,-0.08749866485594993,-2.509998321533196,-5.479999542236321,1,-0.038937015115817375,-2.999918258358083,54.83000183105469,-3.923031779101715,54.88000106811523,3.0625014901175405,54.599998474121094,-0.038937015115817375
10387,2021-05-26,52.0099983215332,54.40999984741211,51.11999893188477,54.349998474121094,12868700.0,-0.040228831157439915,1.674794339988364,2.412368255466397,36.126844867204966,57.706786320811624,2.579743596833346,2.166009831113044,1.7405956806819276,-1.535791516431729,10.048668743141373,3.2900009155273366,0.5750404415715096,-2.232001495361331,-3.981125954620204,-0.48287703610245813,-3.106563724990764,-1.357439265731898,3.950000762939453,20.181392753804804,-35.11630994894921,0.8745622296294355,5,1.5300006866455078,1.5300006866455078,1.855001449584961,-0.3299980163574219,-3.8400001525878906,2,0.0017304394441910453,-1.0325273852795829,54.18999862670898,-2.999918258358083,54.83000183105469,-3.923031779101715,54.88000106811523,0.0017304394441910453
10388,2021-05-27,53.040000915527344,53.27999877929688,52.11999893188477,52.27000045776367,9045900.0,0.019803934382510713,-1.1682169022621012,-0.32906000322782053,42.39021162784168,55.32494175274406,1.5391557529025164,1.2223029062170383,0.6910718591396048,-2.405984957612887,10.819328587837814,1.270000457763679,0.5613036132519724,-1.216998863220212,-2.9163254016700506,0.4823276752296266,-2.0666621324451313,-0.3673355939952927,2.823198165893558,43.53746145295839,-9.093842371201049,0.8496632692249187,5,0.4999980926513672,0.4999980926513672,0.7599992752075195,-1.3600006103515625,-5.340000152587891,3,-0.016591271736905555,1.674794339988364,52.0099983215332,-1.0325273852795829,54.18999862670898,-2.999918258358083,54.83000183105469,-0.016591271736905555
10389,2021-05-28,52.65999984741211,53.709999084472656,52.58000183105469,53.31000137329102,4551900.0,-0.007164424237481315,-1.790125084771306,-0.8441573239666975,37.22628375994395,51.84720600420311,1.7855537904739407,1.6523680011573845,1.0918665844229167,-1.862929867781304,11.216706909287238,1.1299972534179688,0.6137834798241641,-1.5750000000000028,-3.34722444655133,0.1972244465513242,-2.461112223275663,-0.6888877767243429,3.108335231018067,36.66668180435137,-12.658645173192333,0.8861122232756635,5,0.8799991607666016,0.8799991607666016,1.0875005722045898,-0.9799995422363281,-5.1699981689453125,4,-0.008545400004621673,-1.1682169022621012,53.040000915527344,1.674794339988364,52.0099983215332,-1.0325273852795829,54.18999862670898,-0.008545400004621673
10390,2021-06-01,52.84000015258789,53.22999954223633,52.5099983215332,52.9900016784668,4579800.0,0.0034181600018485803,1.2857281259461095,0.23077103653884273,42.13483097908175,48.843423682115706,1.3632679722023653,1.430734501728125,0.9403383383106956,-1.9070326526707433,10.867294528246235,0.720001220703125,0.5487060295968007,-1.3219997406005888,-3.2000682856253277,0.5560688044241502,-2.2610340131129547,-0.38296546808822285,2.8353682029113756,41.05012454660648,-9.295207571282134,0.9390342725123684,6,0.4849987030029368,0.6999988555908203,0.8600006103515625,-1.1599998474121094,-6.1199989318847585,1,-0.016086269335096937,-1.790125084771306,52.65999984741211,-1.1682169022621012,53.040000915527344,1.674794339988364,52.0099983215332,-0.016086269335096937
10391,2021-06-02,53.83000183105469,53.93000030517578,52.540000915527344,52.93999862670898,4175200.0,0.01873583791839395,1.5504572386495274,-5.933294339046891,54.54545454545455,47.829319792425366,0.16661028809183165,0.4404764732677222,-0.027475948101667313,-2.7896070752624595,10.92399478437794,1.3899993896484375,0.40449637588403675,-0.31749820709228516,-2.2014009674999073,1.566404553315337,-1.2594495872960962,0.6244531731115259,1.7542591359722906,82.37088586753607,25.002922583023334,0.9419513802038108,6,-0.5050029754638601,-0.29000282287597656,-0.1425018310546875,-2.1500015258789062,-6.420001983642578,2,-0.022663963945832588,1.2857281259461095,52.84000015258789,-1.790125084771306,52.65999984741211,-1.1682169022621012,53.040000915527344,-0.022663963945832588
10392,2021-06-03,54.77000045776367,54.79999923706055,53.63999938964844,53.79999923706055,4600300.0,0.01746235546599406,1.2524295576427364,1.089885088016313,53.69285060402283,47.11654665810911,-0.8712839994917942,-0.5016125249044165,-0.899089846810341,-3.6148234319656893,10.63300234001219,1.1599998474121094,0.1761404718023769,0.6075004577636705,-1.2919274579520348,2.5069283734793757,-0.34221350009418217,1.557214415621523,0.7249752685604633,98.8806426910124,38.78341363196467,0.949713957857852,6,-1.4450016021728445,-1.230001449584961,-1.1900005340576172,-3.0900001525878906,-7.220001220703125,3,-0.1106445375687779,1.5504572386495274,53.83000183105469,1.2857281259461095,52.84000015258789,-1.790125084771306,52.65999984741211,-0.1106445375687779
10393,2021-06-04,54.849998474121094,55.09000015258789,54.52000045776367,54.77999877929688,3126100.0,0.0014606174126128302,1.0727146622277708,0.07216454302343141,50.87064204513105,46.71755718425479,-1.019278147757909,-0.580665711614202,-0.9003041260016857,-3.618166928598626,10.253669775833021,0.5699996948242188,-0.06730678729227435,0.6679985046386747,-1.2521834441804316,2.588180453457781,-0.29209246977087844,1.6280894790482279,0.5574777163142528,90.69761596375744,29.96023079043683,0.9600909744095538,6,-1.6299991607666016,-1.3099994659423828,-1.3799991607666016,-3.1699981689453125,-7.529998779296875,4,-0.12178669992721125,1.2524295576427364,54.77000045776367,1.5504572386495274,53.83000183105469,1.2857281259461095,52.84000015258789,-0.12178669992721125
10394,2021-06-07,54.56000137329102,55.099998474121094,54.43000030517578,54.849998474121094,3026000.0,-0.005287094054649666,-1.436360357611025,-4.142833787466259,45.21965543549621,45.56718384973056,-0.8710464081720914,-0.3038860393783622,-0.5310120850217643,-3.256574847081616,9.433678942424212,0.6699981689453125,-0.24896722393201998,0.37650127410889667,-1.5448719072972779,2.297874455515071,-0.5841853165941941,1.3371878648119875,0.7617252719733116,79.15069231596323,21.26993551918303,0.9606865907030879,6,-1.345001220703125,-1.0200023651123118,-1.177501678466804,-2.8800010681152415,-7.6800003051757955,0,-0.12573314585196793,1.0727146622277708,54.849998474121094,1.2524295576427364,54.77000045776367,1.5504572386495274,53.83000183105469,-0.12573314585196793
10395,2021-06-08,54.0,54.41999816894531,53.29999923706055,53.849998474121094,3800300.0,-0.010263954530711605,1.262628987137892,-0.5172518119993287,42.37289701109908,44.95329676391955,-0.49300725892048547,0.17780946207436443,0.09309572851279313,-2.643155825824522,8.344509296071639,1.2600021362304759,-0.404318478622244,-0.12800006866454794,-2.000185383774088,1.7441852464449923,-1.0640927262193145,0.8080925888902186,1.2376920909967453,57.031268626469256,1.8953621817220778,0.9360926575547686,6,-0.8900012969970703,-0.46000099182128906,-0.6175003051757812,-2.3199996948242188,-7.75,1,-0.12055552447283713,-1.436360357611025,54.56000137329102,1.0727146622277708,54.849998474121094,1.2524295576427364,54.77000045776367,-0.12055552447283713
10396,2021-06-09,53.43000030517578,53.97999954223633,53.27999877929688,53.70000076293945,5257100.0,-0.010555549904152195,-1.4561279053425873,-1.7999847413661563,41.76611195806199,45.579881996237,-0.047104030579646405,0.7209794566400944,0.6954650677892715,-2.028578230509474,8.26181162075293,0.7200012207031179,-0.5500150604408063,-0.6574996948242173,-2.554365475666877,1.2393660860184426,-1.6059325852455473,0.2909331955971126,1.7253379226387224,8.241843463242303,-43.45582742757715,0.948432890421331,6,0.17999839782714844,0.10999870300292969,0.2924995422363281,-1.75,-7.409999847412109,2,-0.12558485955731225,1.262628987137892,54.0,-1.436360357611025,54.56000137329102,1.0727146622277708,54.849998474121094,-0.12558485955731225
10397,2021-06-10,55.31000137329102,55.58000183105469,53.56999969482422,53.79999923706055,6638000.0,0.03518624475720111,-1.040610041361362,-5.592591022761015,53.53235031878325,46.81789740634162,-1.5754472505188701,-1.0332125691348395,-1.1338441514376,-3.846229836133922,8.559446217794896,2.1500015258789062,-0.6663383723153231,1.109001350402842,-0.7955960888611386,3.0135987896668226,0.15670263077085167,2.0613000700348323,-4.19000244140625,88.26086523853463,34.31335138639156,0.9522987196319899,6,-1.2650012969970774,-1.7700023651123118,-1.4625015258789134,-3.6300010681152415,-9.729999542236335,3,-0.14283133845109242,-1.4561279053425873,53.43000030517578,1.262628987137892,54.0,-1.436360357611025,54.56000137329102,-0.14283133845109242
10398,2021-06-11,55.31000137329102,55.81999969482422,54.81000137329102,55.58000183105469,3945300.0,0.0,1.6933425564705034,-0.1788079972109747,52.20061472433463,48.48171195794059,-1.3629096501364728,-0.9919209855496263,-1.1440040188960765,-3.770952738669912,8.868113452124273,1.009998321533196,-0.6781914723324931,1.0505012512207088,-0.9170407292152802,3.018043231656698,0.06673026100271073,2.034272241438707,-4.100802383422852,79.92133316112157,25.246792446600516,0.9837709902179951,6,-1.1450023651123118,-1.7700023651123118,-1.3425016403198313,-3.6300010681152415,-9.25,4,-0.14030016169874382,-1.040610041361362,55.31000137329102,-1.4561279053425873,53.43000030517578,1.262628987137892,54.0,-0.14030016169874382
10399,2021-06-14,54.43000030517578,55.099998474121094,53.83000183105469,55.099998474121094,3554800.0,-0.015910342546839873,2.791045116035437,2.4814704926603177,48.113201436052755,49.14597534204849,-0.22957214416207705,-0.1412122979365904,-0.27976224463769483,-2.8190694575595785,9.443110063483552,1.4799995422363352,-0.40152087454346486,0.18450012207031108,-1.773506538538129,2.142506782678751,-0.7945032082339125,1.1635034523745347,-3.036369287109366,45.27563430583032,-8.995419764619058,0.9790033303042208,6,-0.25,-0.8900012969970703,-0.46250057220458984,-2.75,-7.760002136230469,0,-0.13062650322409552,1.6933425564705034,55.31000137329102,-1.040610041361362,55.31000137329102,-1.4561279053425873,53.43000030517578,-0.13062650322409552
10400,2021-06-15,54.2400016784668,54.88000106811523,54.15999984741211,54.68000030517578,3395500.0,-0.003490696778315372,-1.3999949137563579,0.6567161629734223,50.2463204149789,48.668293771995636,0.20104291729537493,-0.0365728584963847,-0.1741433485858579,-2.5412771891713533,9.552464698674875,0.7200012207031179,-0.24702488460648908,0.04750137329101278,-1.8466661362102172,1.9416688827922428,-0.8995823814596022,0.9945851280416278,-2.669315913330067,37.79537610798876,-18.099827360987234,0.9470837547506155,6,0.30999755859375,-0.7000026702880859,-0.12000274658203125,-2.5600013732910156,-7.75,1,-0.13569322239297565,2.791045116035437,54.43000030517578,1.6933425564705034,55.31000137329102,-1.040610041361362,55.31000137329102,-0.13569322239297565
10401,2021-06-16,53.31000137329102,54.27000045776367,53.13000106811523,54.2599983215332,4262800.0,-0.017146022794925275,1.3505112474437775,2.15909071205013,57.303386679079466,49.06946444700193,1.1728631875009157,0.7798304460539498,0.6943924778942332,-1.5340673839007906,9.644574618997687,1.1399993896484446,-0.011673894245042504,-0.784999084472652,-2.648301928840006,1.0783037598947018,-1.716650506656329,0.14665233771102493,-1.5693430509667934,6.6914645750586175,-51.50212444655598,0.9316514221836771,6,1.1649990081787038,0.2299976348876882,0.9949979782104421,-1.6300010681152415,-6.780002593994141,2,-0.1324329617599329,-1.3999949137563579,54.2400016784668,2.791045116035437,54.43000030517578,1.6933425564705034,55.31000137329102,-0.1324329617599329
10402,2021-06-17,52.81000137329102,53.52999877929688,52.43999862670898,53.43999862670898,4669500.0,-0.009379103116108789,1.6913665134503684,0.6631571339083406,48.62604795945577,48.82006510414911,1.526083137334858,1.1829641420232875,1.1297192072099946,-0.964889341292114,10.48821987986766,1.0900001525879048,0.14839993326144452,-1.1849990844726506,-3.100669060146714,0.730670891201413,-2.1428340723096824,-0.22716409663561876,-0.9061693960667938,10.94682336264369,-47.0723693132829,0.9578349878370319,6,1.3199977874755788,0.7299976348876882,1.4949979782104421,-1.1300010681152415,-5.560001373291023,3,-0.1285741476795612,1.3505112474437775,53.31000137329102,-1.3999949137563579,54.2400016784668,2.791045116035437,54.43000030517578,-0.1285741476795612
10403,2021-06-18,50.84000015258789,52.43000030517578,50.6500015258789,52.41999816894531,10540300.0,-0.03730356314096728,1.2249952912398077,2.5079442930669655,40.863454507432934,48.336042778808746,3.2044270090244567,3.0112193966275242,3.036290135368212,1.0416617934828523,11.411814024906267,2.1599998474121236,0.0533683029382388,-2.9670003890991197,-5.320615050201255,-0.6133857279969845,-4.143807719650191,-1.7901930585480486,4.979999542236328,4.269634988941809,-54.11859450585859,1.1768073305510678,6,2.395000457763672,2.4650001525878906,3.354999542236328,0.8400001525878906,-4.020000457763672,4,-0.10346180774481084,1.6913665134503684,52.81000137329102,1.3505112474437775,53.31000137329102,-1.3999949137563579,54.2400016784668,-0.10346180774481084
10404,2021-06-21,51.93000030517578,52.040000915527344,51.04999923706055,51.04999923706055,5131800.0,0.021439814109292632,-1.2500010837194988,-0.5569634005895887,45.81416772386783,48.718406191338616,1.9021609221097506,1.7801501067711314,1.9138829435626121,-0.03685373813200954,12.771427035472874,1.2000007629394531,-0.08801431102445889,-1.7295001983642564,-4.168193071049863,0.7091926743213506,-2.94884663470706,-0.5101537620214529,3.7865994262695324,30.26002169778413,-29.068817302192098,1.2193464363428022,6,1.3050003051757812,1.375,2.169999122619629,-0.25,-4.819999694824219,0,-0.11303675904850141,1.2249952912398077,50.84000015258789,1.6913665134503684,52.81000137329102,1.3505112474437775,53.31000137329102,-0.11303675904850141
10405,2021-06-22,51.77000045776367,52.13000106811523,51.52999877929688,51.79999923706055,3383400.0,-0.0030810677156141164,-1.3529402964979829,-0.03408948055156988,39.74102605507377,48.49339664656213,1.9138290721813078,1.7909721591054009,2.0221846428759136,0.14180050744747064,14.177671938440845,0.6000022888183452,-0.22511337268159792,-1.7364999771118192,-4.248838604541746,0.7758386503181072,-2.9926692908267825,-0.48033066339685604,3.8452673095703105,30.939206142296815,-24.42262420880162,1.256169313714964,6,1.4650001525878906,1.5349998474121094,2.3299989700317383,-0.09000015258789062,-4.729999542236328,1,-0.09851269545533758,-1.2500010837194988,51.93000030517578,1.2249952912398077,50.84000015258789,1.6913665134503684,52.81000137329102,-0.09851269545533758
10406,2021-06-23,52.08000183105469,52.38000106811523,51.56000137329102,51.790000915527344,3489600.0,0.005988050425920433,-1.1866658528645868,-9.66709053916582,35.706702070517196,46.512769063421466,1.5558010224000611,1.3858429754480426,1.6662453266032742,-0.1406885628556438,15.251409651573027,0.8199996948242045,-0.2933537724417974,-1.3209987640380874,-3.8890776984800723,1.2470801704038976,-2.60503823125908,-0.03695929681709487,3.4359606114501915,49.65283572679324,-0.19572400714810811,1.2840394672209927,6,1.154998779296875,1.2249984741210938,2.0199975967407227,-0.40000152587890625,-4.930000305175788,2,-0.10733486858778563,-1.3529402964979829,51.77000045776367,-1.2500010837194988,51.93000030517578,1.2249952912398077,50.84000015258789,-0.10733486858778563
10407,2021-06-24,52.099998474121094,52.33000183105469,50.83000183105469,51.27000045776367,3876900.0,0.00038396010682317794,1.325572867843403,2.8620530898950305,35.29411524712309,44.63426912150907,1.1539284138459536,1.447129724963979,1.6037868036232794,-0.11010399114736913,14.842635251741697,1.5,-0.2965936955034323,-1.305502128601077,-3.863614257602869,1.2526100004007148,-2.5845581931019765,-0.02644606410017758,3.318644750051263,81.46055857493107,35.25982181722141,1.2790560645008962,6,0.7750015258789062,1.1350021362304688,2.015000343322754,-0.33499908447265625,-5.269996643066406,3,-0.1069097861411823,-1.1866658528645868,52.08000183105469,-1.3529402964979829,51.77000045776367,-1.2500010837194988,51.93000030517578,-0.1069097861411823
10408,2021-06-25,52.15999984741211,52.45000076293945,51.86000061035156,52.04999923706055,4094500.0,0.0011516578704089397,-1.4081743869209808,0.1325311725855896,36.842100860230694,43.3819246130844,0.6706337370326381,1.3890372328395557,1.5253237404629374,-0.1124344949566165,14.373448654402072,0.5900001525878906,-0.252174415734288,-1.201500701904294,-3.815739684365248,1.4127382805566597,-2.5086201931347745,0.1056187893261864,3.163270542794379,82.09869711519215,38.41082679779761,1.3071194912304782,6,0.6050014495849538,1.0750007629394531,1.9549989700317383,-0.1550006866455078,-4.6699981689453125,4,-0.09413343293281695,1.325572867843403,52.099998474121094,-1.1866658528645868,52.08000183105469,-1.3529402964979829,51.77000045776367,-0.09413343293281695
10409,2021-06-28,52.209999084472656,52.59000015258789,51.68999862670898,52.06000137329102,3869200.0,0.0009585743329527663,-1.0224680573831109,1.3636079900124198,39.605105757046786,42.19956742886972,0.30464758960372507,1.374044474993653,1.4706031597941234,-0.11123156805747669,14.255065905801134,0.9000015258789134,-0.4904384880322752,-1.1290014266967745,-3.776200275019697,1.518197421626148,-2.4526008508582393,0.1945979974646903,3.0198059284472833,78.40900962995234,34.904971661067044,1.323599424161462,6,0.2500019073486328,1.0250015258789062,1.9049997329711914,0.24500083923339844,-5.6699981689453125,0,-0.10323691791160039,-1.4081743869209808,52.15999984741211,1.325572867843403,52.099998474121094,-1.1866658528645868,52.08000183105469,-0.10323691791160039
10410,2021-06-29,51.9900016784668,53.02999877929688,51.86999893188477,52.27000045776367,4223600.0,-0.004213702544792586,-3.461501217758859,-1.866687012029284,41.2832995198376,40.41955774450951,0.19212198457065455,1.6096232907149215,1.6674288537866246,0.15330071423326075,13.946140393095613,1.1599998474121094,-0.7443571831465192,-1.3064989089965806,-4.01403478229301,1.4010369642998484,-2.6602668456447915,0.047269027651630324,3.148207264712319,52.72733893285413,4.566121243547315,1.3537679366482132,6,0.09999847412109375,1.2449989318847656,2.124997138977051,0.8549976348876953,-5.060001373291016,1,-0.09386422216901813,-1.0224680573831109,52.209999084472656,-1.4081743869209808,52.15999984741211,1.325572867843403,52.099998474121094,-0.09386422216901813
10411,2021-06-30,52.61000061035156,52.81000137329102,51.86999893188477,52.06000137329102,4398600.0,0.011925349333880897,-1.0215016714863205,-1.9642915531334897,30.714269754829232,38.42936016621768,-0.6007941865317648,0.9418265292420642,1.0454919902304098,-0.42672822589229753,14.187249507724312,0.94000244140625,-0.8898738091520286,-0.625499916076663,-3.3373958693817087,2.0863960372283827,-1.9814478927291859,0.7304480605758599,2.438444184481547,80.90914765673199,36.25794953273447,1.3559479766525226,6,-0.7700004577636719,0.625,1.5049982070922852,1.0499992370605469,-5.510002136230469,2,-0.10587340106831822,-3.461501217758859,51.9900016784668,-1.0224680573831109,52.209999084472656,-1.4081743869209808,52.15999984741211,-0.10587340106831822
10412,2021-07-01,48.709999084472656,52.02999877929688,48.02999877929688,51.81999969482422,23966400.0,-0.07413042160489047,1.2662897355430396,-5.654554408062274,19.724753785737846,36.0806156415849,2.9686453393156924,4.600415652755871,4.875308375548755,3.4890547155897735,15.696592392720882,4.58000183105468,-1.168878376659137,-4.222501373291017,-7.50635648330811,-0.9386462632739239,-5.864428928299567,-2.580573818282467,6.250476844981371,13.600006103515483,-25.491361704336313,1.6419275550085484,7,1.8199996948242259,3.2150001525878906,5.404999732971191,4.960000991821289,-1.270000457763679,3,-0.032026228452363914,-1.0215016714863205,52.61000061035156,-3.461501217758859,51.9900016784668,-1.0224680573831109,52.209999084472656,-0.032026228452363914
10413,2021-07-02,48.16999816894531,49.13999938964844,47.56999969482422,49.11000061035156,15863200.0,-0.011086038301722723,2.1399993896484375,0.30225152955837836,20.359831517498478,33.252356063099406,3.4532199022942507,4.863671070053499,5.384791887529914,4.040739488250331,17.548862208671938,1.5699996948242188,-1.501218058737095,-4.428502273559573,-8.21201512265231,-0.6449894244668357,-6.320258698105945,-2.536745849013201,6.513258674502431,10.988984885132865,-26.191549041187606,1.89175642454637,7,2.1300010681152344,3.5250015258789062,5.370000839233398,5.500001907348633,0.26000213623046875,4,-0.027818069105813414,1.2662897355430396,48.709999084472656,-1.0215016714863205,52.61000061035156,-3.461501217758859,51.9900016784668,-0.027818069105813414
10414,2021-07-06,47.70000076293945,48.27999877929688,47.22000122070313,48.02999877929688,8862900.0,-0.00975705675465155,1.5542170889653435,0.3510608077397647,19.83393392547964,31.040456937588946,3.643214084634465,5.0524238318771495,5.803996635304827,4.494099237038505,19.480970994937366,1.05999755859375,-1.7426858254626652,-4.555499649047853,-8.805352595530678,-0.3056467025650278,-6.680426122289262,-2.430573175806444,6.556460651590882,8.261613492872103,-27.649748998874216,2.1249264732414126,7,2.424999237060554,3.8199996948242188,5.839998245239258,5.969999313354492,2.020000457763679,1,-0.004402496459409155,2.1399993896484375,48.16999816894531,1.2662897355430396,48.709999084472656,-1.0215016714863205,52.61000061035156,-0.004402496459409155
10415,2021-07-07,47.4900016784668,47.97000122070313,47.06000137329102,47.54999923706055,7378000.0,-0.004402496459409155,1.0222184546263402,0.1818118764955398,21.24504692230677,29.433606365565566,3.55622372891429,5.006383501635298,5.969064645888835,4.709861699476491,20.815747462384916,0.9099998474121094,-1.760443026116377,-4.4399988174438505,-9.104278155387554,0.22428052049985325,-6.772138486415699,-2.107859148472002,6.203542920557361,7.478266176969985,-30.80199207816069,2.332139668971852,7,2.5549983978271555,3.9499988555908203,6.049997329711914,6.179998397827148,1.8299980163574219,2,-0.020004226771173306,1.5542170889653435,47.70000076293945,2.1399993896484375,48.16999816894531,1.2662897355430396,48.709999084472656,-0.020004226771173306
10416,2021-07-08,46.72000122070313,47.09000015258789,46.47000122070313,47.04999923706055,7926700.0,-0.016213948842895176,2.024386159156638,5.5001907426245005,20.69296079745196,27.811255871157663,3.8956164148665025,5.531516581595007,6.691352557754335,5.477055038281456,22.27849247460046,1.0200004577636648,-1.9500431139301924,-4.87449932098388,-10.024492104022976,0.2754934620552163,-7.449495712503428,-2.2995029294643317,6.310189055747713,4.496404852077501,-35.702947373065285,2.574996391519546,7,3.029998779296875,4.42499923706054,6.7124977111816335,6.949998855590813,2.5699996948242116,3,0.004494843300209439,1.0222184546263402,47.4900016784668,1.5542170889653435,47.70000076293945,2.1399993896484375,48.16999816894531,0.004494843300209439
10417,2021-07-09,47.40999984741211,47.5,46.68000030517578,46.709999084472656,7642100.0,0.014768805836486543,-1.1578986994865206,-2.121227183927358,31.174517300146945,27.18152436448169,2.760695431290067,4.447341244540965,5.964221568155445,4.8080323937571166,24.793214074497673,0.8199996948242188,-2.0616400127249577,-3.7895006179809556,-8.951428457271959,1.3724272213100477,-6.370464537626454,-1.2085366983354575,4.8329677423490125,35.20596521908075,-9.144239136326092,2.5809639196455008,7,2.3400001525878977,3.7350006103515625,6.022499084472656,6.260000228881836,1.7299995422363281,4,-0.006538733901892968,2.024386159156638,46.72000122070313,1.0222184546263402,47.4900016784668,1.5542170889653435,47.70000076293945,-0.006538733901892968
10418,2021-07-12,47.54999923706055,48.13999938964844,46.95000076293945,47.349998474121094,7943100.0,0.0029529506454128995,-1.3800063324216172,0.28571506422308324,23.161732566092212,25.35448289882007,2.121049124626829,3.8959196488876273,5.776990133779577,4.68332979409189,27.068178843759327,1.1899986267089844,-2.1753807138852395,-3.2615011215209933,-8.287284751013985,1.7642825079719984,-5.774392936267489,-0.7486093067744974,4.000212388413615,59.66847917720413,12.976804871712368,2.5128918147464976,7,2.2000007629394602,3.595001220703125,5.882499694824219,6.120000839233398,1.5900001525878906,0,-0.0023133672369406444,-1.1578986994865206,47.40999984741211,2.024386159156638,46.72000122070313,1.0222184546263402,47.4900016784668,-0.0023133672369406444
10419,2021-07-13,47.31999969482422,48.099998474121094,47.2599983215332,47.58000183105469,6540300.0,-0.00483700412043464,-3.420996627047864,-1.3000057220240706,22.964731860818517,23.319086492262397,1.7706598932620068,3.7586525333891956,5.944505645773688,4.937663012573367,29.200626130280323,0.8400001525878906,-2.3172155252740083,-3.136000633239746,-8.089411149287358,1.8174098828078655,-5.612705891263552,-0.6592953752159403,3.6205866820774233,50.898168029603696,2.1224580037905554,2.476705258023804,7,2.3200016021728587,3.825000762939453,6.059999465942383,6.350000381469727,1.7000007629394531,1,0.023457324968515936,-1.3800063324216172,47.54999923706055,-1.1578986994865206,47.40999984741211,2.024386159156638,46.72000122070313,0.023457324968515936
10420,2021-07-14,46.88000106811523,47.599998474121094,46.4900016784668,47.41999816894531,7219100.0,-0.009298364952380123,1.4666658189540074,2.0768948619384644,18.89947666483681,22.00633170448546,1.5752290858506726,3.8145612868876526,6.2769336044950705,5.400641775206509,31.56043578477258,1.1099967956542969,-2.525434539883719,-3.2079992294311594,-8.070485788588122,1.6544873297258036,-5.639242509009641,-0.7767559498526779,3.524115090042592,24.550915985197296,-23.117725535835287,2.431243279578481,7,2.36999893188478,4.264999389648445,6.4974985122680735,6.789999008178718,0.6699981689453196,2,0.06058020665275743,-3.420996627047864,47.31999969482422,-1.3800063324216172,47.54999923706055,-1.1578986994865206,47.40999984741211,0.06058020665275743
10421,2021-07-15,46.25,47.040000915527344,46.13000106811523,46.68999862670898,6194700.0,-0.013438589030743686,-1.6764839529443094,0.8148166462979338,17.39128955571711,21.747057901149823,1.350174559803932,4.098666254743179,6.795628298657803,6.050192852647484,33.45329872640176,0.9099998474121165,-2.8270077191304352,-3.4850002288818374,-8.387517481064073,1.4175170233003982,-5.936258854972955,-1.0337416027907196,3.682022365663258,5.9701010990515915,-35.878139617286315,2.451258626091117,7,1.385000228881836,4.725000381469727,7.07499885559082,7.420000076293945,2.049999237060547,3,0.06637837177998307,1.4666658189540074,46.88000106811523,-3.420996627047864,47.31999969482422,-1.3800063324216172,47.54999923706055,0.06637837177998307
10422,2021-07-16,46.02000045776367,46.56999969482422,45.86000061035156,46.38000106811523,5410600.0,-0.004972963075380088,-1.0882316642170338,0.8181857589970754,16.41135161440299,21.308337911916997,1.2946122745262372,3.998920581485045,6.898070609683359,6.305788672754751,35.091602979993105,0.7099990844726562,-3.181871178242666,-3.375499725341797,-8.321632586421117,1.5706331357375234,-5.848566155881457,-0.9024332948021367,3.379738926242865,7.0175409243618745,-28.51078845737345,2.4730664305396597,7,1.0499992370605469,4.819999694824219,7.554998397827148,8.064998626708984,2.4899978637695312,4,0.07105607182174678,-1.6764839529443094,46.25,1.4666658189540074,46.88000106811523,-3.420996627047864,47.31999969482422,0.07105607182174678
10423,2021-07-19,45.58000183105469,46.09000015258789,45.09000015258789,45.93999862670898,7601200.0,-0.009561030472235776,2.030303730890385,0.9999894036366719,15.215092285337974,20.795133285234588,1.4847178014033844,4.242145337088232,7.20309167699137,6.756949859025006,36.03577422525996,1.0,-3.5651542200822774,-3.5524984359741225,-8.729231041390719,1.6242341694424738,-6.140864738682424,-0.9641321332658208,3.253379349167055,16.279134608194887,-13.253977437241112,2.588366302708299,7,1.0349979400634766,4.874998092651367,8.21249771118164,8.504997253417969,2.759998321533203,0,0.07810437506758161,-1.0882316642170338,46.02000045776367,-1.6764839529443094,46.25,1.4666658189540074,46.88000106811523,0.07810437506758161
10424,2021-07-20,46.06000137329102,46.6500015258789,45.43999862670898,45.72999954223633,6194300.0,0.010530924154314114,-1.659336329186048,-0.9166799122612198,19.71397154288441,20.625013798632096,0.8354793709967723,3.4781590677168097,6.588652622456301,6.3053877720852824,36.82440003546625,1.2100028991699219,-3.4342331164207707,-2.778998947143549,-7.953522791772109,2.3955248974850107,-5.366260869457832,-0.19173702482926558,2.09957122195663,38.64549280298395,11.548674469875273,2.5872619223142808,7,0.5549983978271413,4.0349979400634695,7.792497634887688,8.024997711181634,2.5900001525878764,1,0.06686925585163839,2.030303730890385,45.58000183105469,-1.0882316642170338,46.02000045776367,-1.6764839529443094,46.25,0.06686925585163839
10425,2021-07-21,46.66999816894531,46.75,46.02000045776367,46.2599983215332,8544400.0,0.01324352534665807,1.5613861319877127,1.2424168862995062,19.63186187819008,20.50711391871411,0.10832418814747768,2.5997848095058202,5.829834625785523,5.73309306900093,37.69590843218099,0.7299995422363281,-3.274135721189303,-1.9140020370483413,-6.981916965909662,3.153912891812979,-4.447959501478998,0.6199554273823153,0.9370513866235797,81.0255075990696,58.226662566387716,2.5339574644306584,7,-0.05499839782714844,3.31500244140625,7.190001487731934,7.415000915527344,1.1700019836425781,2,0.050353597193455,-1.659336329186048,46.06000137329102,2.030303730890385,45.58000183105469,-1.0882316642170338,46.02000045776367,0.050353597193455
10426,2021-07-22,46.4900016784668,46.59000015258789,46.099998474121094,46.52000045776367,3519000.0,-0.0038567923192739384,4.764787721030428,-0.07316778161315234,31.683147749354887,20.563628413070553,0.2819101033446145,2.4659504639618177,5.8838969264463685,5.951405141462914,38.833178603287365,0.5699996948242188,-3.066060591810704,-1.8144985198974624,-6.683266127605968,3.0542690878110434,-4.248882323751715,0.6198852839567905,0.6639789845655173,84.33744907033982,57.88098327920884,2.4343838038542542,7,0.12499809265136719,3.1899986267089844,7.554997444152832,7.594997406005859,1.9899978637695312,3,0.02280054894221961,1.5613861319877127,46.66999816894531,-1.659336329186048,46.06000137329102,2.030303730890385,45.58000183105469,0.02280054894221961
10427,2021-07-23,46.52999877929688,46.86999893188477,46.27999877929688,46.77999877929688,3742600.0,0.0008603376938274288,1.7441848086442753,8.333672431332655,35.25175709906449,21.906964472289697,0.11617449680203151,2.094661563055652,5.75451944533264,5.956891719702064,39.552038834783396,0.5900001525878906,-2.8840292111641475,-1.4960014343261676,-6.079497431232568,3.0874945625802326,-3.7877494327793713,0.795746564127036,-1.4399986267089915,80.89885473279963,50.317720034871584,2.2917479984532,7,0.06500053405761008,2.7800006866455007,7.477500915527337,7.555000305175774,2.100002288818345,4,0.03803998504618944,4.764787721030428,46.4900016784668,1.5613861319877127,46.66999816894531,-1.659336329186048,46.06000137329102,0.03803998504618944
10428,2021-07-26,47.25,47.33000183105469,46.52000045776367,46.52999877929688,4056600.0,0.015473914455021998,-1.1891992205623085,-2.8800048828124716,46.12735078818661,24.48058879755282,-0.7273449181613287,1.0413452258803204,4.916199827599144,5.283988912095616,40.24317941796588,0.8100013732910156,-2.603067940746925,-0.5305002212524386,-4.687849764415091,3.626849321910214,-2.609174992833765,1.5481745503288877,-2.1243998718261707,95.76710606253269,59.786563147069444,2.0786747715813276,7,-0.9050006866455078,1.8099994659423828,6.584999084472656,6.834999084472656,3.5,0,0.026666631143559938,1.7441848086442753,46.52999877929688,4.764787721030428,46.4900016784668,1.5613861319877127,46.66999816894531,0.026666631143559938
10429,2021-07-27,46.81999969482422,47.4900016784668,46.77000045776367,46.9900016784668,5121300.0,-0.009100535559275813,-4.333333333333333,-0.2361134658585197,44.444416327950776,27.3189154267877,-0.4198835644085932,1.1034082567287555,5.202070020404264,5.771360063788094,40.821715517777015,0.720001220703125,-2.5435376481863727,-0.6910005569458022,-4.302280654381519,2.920279540489915,-2.496640605663657,1.1146394917720528,-1.606223498535158,54.42167161452386,14.222931514128312,1.8056400487178585,7,-0.529998779296875,2.239999771118164,6.450000762939453,6.635000228881836,3.470001220703125,1,0.032464768638853725,-1.1891992205623085,47.25,1.7441848086442753,46.52999877929688,4.764787721030428,46.4900016784668,0.032464768638853725
10430,2021-07-28,47.11000061035156,47.25,46.54999923706055,46.81000137329102,3333800.0,0.006193953810713193,1.4138039896608197,-1.76468080332095,53.513515742705955,31.332496114230906,-0.753015689999792,0.45225176277662626,4.749316799421933,5.535569943116741,41.89935229074407,0.7000007629394531,-2.4302712699144706,-0.1569995880126953,-3.0897550782414243,2.7757559022160336,-1.6233773331270598,1.3093781571016692,-1.7596508851318404,72.66185668297743,26.792549077865885,1.4663777451143654,7,-0.8199996948242188,1.9499988555908203,6.159999847412109,6.194999694824219,4.66999816894532,2,0.03268946923318339,-4.333333333333333,46.81999969482422,-1.1891992205623085,47.25,1.7441848086442753,46.52999877929688,0.03268946923318339
10431,2021-07-29,47.040000915527344,47.52999877929688,46.95000076293945,47.52000045776367,3084600.0,-0.001485877603848662,1.320009765699469,-1.6000025431380158,46.24746685732458,34.647620030111085,-0.6248826812055128,0.08808124102549897,4.653684732607118,5.639485815809259,42.92394602362085,0.579998016357429,-2.2970519444496205,0.051500701904295454,-1.4569066546256906,1.5599080584342815,-0.7027029763606976,0.8057043801692885,-1.5612720731127965,60.80017089843693,13.020962869935374,0.7542036782649937,7,-0.7300014495849609,2.019998550415039,6.229999542236328,6.2649993896484375,4.25,3,0.01700678617113871,1.4138039896608197,47.11000061035156,-4.333333333333333,46.81999969482422,-1.1891992205623085,47.25,0.01700678617113871
10432,2021-07-30,47.1500015258789,47.5,46.9000015258789,46.95000076293945,9695000.0,0.002338448303797591,-2.999999999999858,-0.4166686534900392,45.918382440523615,38.059096714020605,-0.623280550425477,-0.15260706328895424,4.390422575309863,5.564704705528932,42.286823146616115,0.5999984741211009,-2.077590709197082,0.2395011901855426,-1.0377067243269167,1.516709104698002,-0.39910276707068704,0.8781051474417723,-1.5071710885137648,62.37644703793816,15.436029875417198,0.6386039572562291,7,-0.6650028228759695,1.9099979400634837,6.119998931884773,6.154998779296882,3.849998474121101,4,0.02820780431210479,1.320009765699469,47.040000915527344,1.4138039896608197,47.11000061035156,-4.333333333333333,46.81999969482422,0.02820780431210479
10433,2021-08-02,46.83000183105469,47.77000045776367,46.77999877929688,47.41999816894531,4118400.0,-0.0067868437851179575,-1.8695599292348903,-2.9499704362090733,45.09019215715053,40.878676782272386,-0.1199339157948458,0.06519898715372108,4.55705243457831,5.8855283248350005,41.35089109434055,0.9900016784667898,-1.767278648184785,-0.013498687744139204,-1.1447626271869424,1.117765251698664,-0.5791306574655408,0.5521332819772624,-1.0361979263350136,22.95100933036496,-22.5184817350653,0.5656319697214012,8,0.06499862670898438,2.2299976348876953,6.224998474121094,6.474998474121094,4.259998321533203,0,0.03843688162888115,-2.999999999999858,47.1500015258789,1.320009765699469,47.040000915527344,1.4138039896608197,47.11000061035156,0.03843688162888115
10434,2021-08-03,47.4900016784668,47.52999877929688,46.540000915527344,46.9900016784668,4153700.0,0.014093525979203436,2.4138198655634038,-0.8474628872911601,55.85414213834276,44.90337458895603,-0.6210682715640985,-0.6443777046613874,3.7391631521995947,5.214231484741589,40.310452172181186,0.9899978637695384,-1.3879563494432645,0.657001113891603,-0.44429162683701406,1.75829385462022,0.10635474352729091,1.207647484255915,-1.4985781184427225,77.23586312985172,27.917382910648456,0.5506463703643099,8,-0.5550022125244141,1.569997787475586,5.5099992752075195,5.814998626708984,3.079998016357422,1,0.06864599297353502,-1.8695599292348903,46.83000183105469,-2.999999999999858,47.1500015258789,1.320009765699469,47.040000915527344,0.06864599297353502
10435,2021-08-04,46.540000915527344,46.91999816894531,46.18999862670898,46.4000015258789,5784000.0,-0.020004226771173306,-1.607117069249697,0.2799987792968892,52.62207395695801,47.22992194535637,0.3448140373695381,0.24327502724666772,4.518591921647868,6.1203118981939895,39.248162177892674,1.3000030517578196,-0.94516620448303,-0.2454996109008789,-1.3087706648135082,0.8177714430117504,-0.7771351378571936,0.28613591605543576,-0.37071966572931103,22.152017924227994,-31.301013608310523,0.5316355269563132,8,0.4399986267089844,2.519998550415039,6.307499885559082,6.7649993896484375,2.9099998474121094,2,0.08057584714719823,2.4138198655634038,47.4900016784668,-1.8695599292348903,46.83000183105469,-2.999999999999858,47.1500015258789,0.08057584714719823
10436,2021-08-05,46.93000030517578,46.95000076293945,46.31999969482422,46.84000015258789,4940700.0,0.008379874988750258,8.6922444907421,0.6428610354223107,57.996496372679765,49.75711519798028,0.0265881212932797,-0.13722046244449615,3.979667913293923,5.658834542335356,37.92001877672082,0.6300010681152344,-0.5490515079352178,0.13399982452392578,-0.930694387386005,1.1986940364338565,-0.39834728143104314,0.6663469304788947,0.8400001525878906,46.83549499261229,-11.975310516399887,0.5323471059549659,8,0.049999237060546875,2.020000457763672,5.732500076293945,6.375,2.25,3,0.10334537486858286,-1.607117069249697,46.540000915527344,2.4138198655634038,47.4900016784668,-1.8695599292348903,46.83000183105469,0.10334537486858286
10437,2021-08-06,47.099998474121094,47.5,46.88999938964844,47.099998474121094,5731400.0,0.003622377324522752,-1.9047774750227067,0.0,64.02213372859862,51.74542441358162,-0.06040488643734676,-0.34955586138570993,3.729928694026242,5.423050112810728,36.68510068783524,0.6100006103515625,-0.1747785013703833,0.31949806213378906,-0.716190358623713,1.3551864828912912,-0.19834614824496555,0.8373422725125437,0.6410019683837902,57.59486030498246,-6.323445063746249,0.5178442103787517,8,-0.11999893188476562,1.460000991821289,5.437501907348633,6.2050018310546875,1.1200027465820384,4,0.08895971501375799,8.6922444907421,46.93000030517578,-1.607117069249697,46.540000915527344,2.4138198655634038,47.4900016784668,0.08895971501375799
10438,2021-08-09,47.43999862670898,47.7599983215332,47.09000015258789,47.20000076293945,4226100.0,0.007218687125323253,-1.9130413149121788,100.0,63.068177713171785,53.814731234161734,-0.4141742969430524,-0.7359521747140221,3.2792890925205853,5.028312879299833,35.89078848567802,0.6699981689453125,0.005309547153785843,0.6649982452392535,-0.35452634417032414,1.6845228346488312,0.15523595053446826,1.1747605399440388,-1.1199989318847585,79.61784987098024,11.986229890143505,0.5097622947047875,8,-0.45999908447264914,-0.3249988555908132,3.7875003814697337,4.555000305175788,2.6800003051757955,0,0.07504218963629405,-1.9047774750227067,47.099998474121094,8.6922444907421,46.93000030517578,-1.607117069249697,46.540000915527344,0.07504218963629405
10439,2021-08-10,48.43000030517578,48.4900016784668,47.40999984741211,47.61000061035156,4977400.0,0.020868501414952112,1.297870268164405,3.4166958069747015,65.54773294943706,55.151866479354084,-1.2871364895630748,-1.7270798813330686,2.2001211698250955,4.011129201382914,34.76612011899185,1.0800018310546875,0.1831321830618009,1.5994998931884794,0.35830439367049394,2.840695392706465,0.9789021434294867,2.220097642947472,-2.081200637817382,97.39124810094671,30.154538113996793,0.6205977497589914,8,-1.0900001525878906,-1.6399993896484375,2.5674991607666016,3.3349990844726562,1.509998321533196,1,0.05492462999484715,-1.9130413149121788,47.43999862670898,-1.9047774750227067,47.099998474121094,8.6922444907421,46.93000030517578,0.05492462999484715
10440,2021-08-11,49.72000122070313,49.849998474121094,48.459999084472656,48.75,7754200.0,0.026636401143889543,1.2601694599858577,1.1829287581760244,73.85523872847197,58.21939668725934,-2.422752675310697,-2.9443650765235603,0.8283026829798601,2.7037263631298174,33.35939233544588,1.4199981689453125,0.27603381866783394,2.7475008010864315,0.9550502974232913,4.539951304749572,1.851275549254865,3.643726052917998,-3.2855534729003963,96.31735698662605,29.953127347776316,0.8962252518315699,8,-1.700002670288093,-2.25000190734864,1.1024990081787038,1.8699989318847585,-0.10000228881835938,2,0.017095705013119522,1.297870268164405,48.43000030517578,-1.9130413149121788,47.43999862670898,-1.9047774750227067,47.099998474121094,0.017095705013119522
10441,2021-08-12,49.31999969482422,50.06999969482422,49.08000183105469,50.0,3631100.0,-0.008045082784759794,1.4146298346653765,-0.7010303602328091,69.56521041277882,60.84682201750992,-1.861028674957609,-2.427008198790105,1.1082360877824442,3.074722039268245,31.795840378340003,0.9899978637695312,0.4165815143528917,2.1939992904663086,0.1534278832460032,4.234570697686614,1.1737135868561595,3.2142849940764577,-2.6806189034423795,76.4150966030004,11.398260466976168,1.0202857036101516,8,-1.1900005340576172,-1.739999771118164,1.4225006103515625,2.190000534057617,-0.9199981689453196,3,0.0026358691995060912,1.2601694599858577,49.72000122070313,1.297870268164405,48.43000030517578,-1.9130413149121788,47.43999862670898,0.0026358691995060912
10442,2021-08-13,49.290000915527344,49.61999893188477,49.08000183105469,49.33000183105469,3776200.0,-0.0006082477591746738,-1.3478181546780201,0.05882484937562409,65.83851042051691,63.15219071343952,-1.6713030920922023,-2.2550878107905987,0.9850390114489187,3.092490604127974,30.040422570496816,0.5399971008300852,0.4806029465755941,2.000500488281247,-0.18575767549015865,4.186758652052653,0.9073714063955478,3.0936295701669465,-2.3761706118701156,73.82554029818648,12.173848426162593,1.0931290818857013,8,-1.1600017547607422,-1.710000991821289,1.1574993133544922,1.9249992370605469,-1.2700004577636719,4,-0.002231702339386854,1.4146298346653765,49.31999969482422,1.2601694599858577,49.72000122070313,1.297870268164405,48.43000030517578,-0.002231702339386854
10443,2021-08-16,49.13999938964844,49.61000061035156,48.93000030517578,49.18999862670898,4639100.0,-0.0030432445342408743,-1.893634290259482,1.2499523173753708,68.83115515900343,64.59408104906848,-1.2953937001894147,-1.9233146878613567,0.9743641144422952,3.2332572876425445,27.838636190141518,0.6800003051757812,0.6041116729216327,1.6724990844726548,-0.5074079358638741,3.8524061048091838,0.5825455743043904,2.7624525946409193,-1.973675534697847,65.03758050660903,2.3692512031552937,1.0899535101682638,8,-1.010000228881836,-1.5599994659423828,1.3075008392333984,2.075000762939453,-1.1300010681152344,0,-0.0187219816925579,-1.3478181546780201,49.290000915527344,1.4146298346653765,49.31999969482422,1.2601694599858577,49.72000122070313,-0.0187219816925579
10444,2021-08-17,49.13999938964844,49.33000183105469,48.61000061035156,49.09000015258789,3846100.0,0.0,2.348810801699742,-1.000000000000142,67.29129326625014,66.22399430565649,-1.1585631074176064,-1.7715670734314273,0.8197237954409147,3.2250463868723642,25.98814818284132,0.720001220703125,0.7337320552367004,1.5184991836547823,-0.6778544925670218,3.7148528598765864,0.42032234554388026,2.6166760217656844,-1.7413814675079564,42.23602778804508,-18.376369458628332,1.098176838110903,8,-0.9449996948242188,-1.5599994659423828,1.3075008392333984,2.075000762939453,-0.6800003051757812,1,0.01994301087522543,-1.893634290259482,49.13999938964844,-1.3478181546780201,49.290000915527344,1.4146298346653765,49.31999969482422,0.01994301087522543
10445,2021-08-18,49.02000045776367,49.54999923706055,48.91999816894531,49.11999893188477,5022500.0,-0.002441980736166749,-3.1999643965210316,-2.000000000000142,66.72296350328277,67.19360176461238,-0.726142714994559,-1.5457355764550726,0.798552941953993,3.3309437886473674,24.216647214258618,0.6300010681152344,0.9047862075269819,1.2810001373291016,-0.9521555848355092,3.5141558594937123,0.16442227624679617,2.397577998411407,-1.407671993808492,28.08219893919996,-31.163638441812278,1.116577861082307,8,-0.5400009155273438,-1.4400005340576172,1.3725004196166992,2.1949996948242188,-0.7099990844726491,2,0.01876781232872471,2.348810801699742,49.13999938964844,-1.893634290259482,49.13999938964844,-1.3478181546780201,49.290000915527344,0.01876781232872471
10446,2021-08-19,47.54999923706055,48.41999816894531,47.40999984741211,48.38000106811523,5501600.0,-0.02998778472002872,1.2197862083420667,8.300144960707359,52.74723604845716,65.94083535570779,0.9398940363192949,0.00816852665346346,2.1257678246938667,4.765059275256689,22.402249938250655,1.6100006103515625,0.933330247880221,-0.24200096130370952,-2.3993736489173827,1.9153717263099637,-1.320687305110546,0.8366853825031271,2.520000457763672,6.334816635539164,-50.34567838592413,1.0786863438068381,8,1.0300006866455078,0.030000686645507812,2.647500991821289,3.6650009155273438,1.25,3,0.04353311730888243,-3.1999643965210316,49.02000045776367,2.348810801699742,49.13999938964844,-1.893634290259482,49.13999938964844,0.04353311730888243
10447,2021-08-20,48.29999923706055,48.36000061035156,47.15999984741211,47.5,3285600.0,0.015772870915536252,1.608691686051092,-0.9638523761375208,59.5330535230027,65.54804377902232,0.4224390348699245,-0.6349844404552698,1.1781452811824096,3.981094689125939,20.876308994488074,1.2000007629394531,1.0816632071858763,0.4194990158081069,-1.6638429703466002,2.502841001962814,-0.6221719772692467,1.4611700088854604,1.7168004608154277,46.53057284278937,-13.820945551634892,1.041670993077355,8,0.3150005340576172,-0.7199993133544922,1.0050010681152344,2.7450008392333984,-0.20999908447265625,4,0.0020704407949891923,1.2197862083420667,47.54999923706055,-3.1999643965210316,49.02000045776367,2.348810801699742,49.13999938964844,0.0020704407949891923
10448,2021-08-23,48.5099983215332,48.84000015258789,48.29999923706055,48.38999938964844,3480800.0,0.004347807200616449,-2.6000152588278675,0.14999880790596762,57.02476820203806,64.601047695978,0.42485956140406955,-0.7860487669878893,0.7688893121639211,3.7073503805473607,19.601221606683055,0.5400009155273438,1.1835788408346062,0.5664981842041001,-1.512765260247285,2.6457616286554853,-0.4731335380215924,1.6061299064297927,1.39252938232422,56.4853062292905,-1.6589727531701541,1.0396317222256923,8,0.10500144958496094,-0.9299983978271484,0.44500160217285156,2.4000015258789062,0.20000076293945312,0,-0.010100966413598589,1.608691686051092,48.29999923706055,1.2197862083420667,47.54999923706055,-3.1999643965210316,49.02000045776367,-0.010100966413598589
10449,2021-08-24,48.34000015258789,48.68000030517578,48.27999877929688,48.58000183105469,3803800.0,-0.0035043944511919944,-1.2222033844426325,-2.0000317894268367,63.888883983156425,63.49367494649849,0.6489976780282589,-0.5231599518108823,0.7619163626735244,3.8143627368946156,18.437494656824267,0.40000152587889914,1.244342992665068,0.3204999923706069,-1.6960257947203417,2.3370257794615554,-0.6877629011748638,1.3287628859160776,1.4528264370117228,49.372410314688665,-12.774220180378478,1.008262893545473,8,0.27499961853027344,-0.5850009918212891,0.19499969482421875,2.184999465942383,-1.2900009155273438,1,-0.006826682457861333,-2.6000152588278675,48.5099983215332,1.608691686051092,48.29999923706055,1.2197862083420667,47.54999923706055,-0.006826682457861333
10450,2021-08-25,48.6500015258789,48.86000061035156,48.02999877929688,48.52000045776367,4013800.0,0.0064129369530920854,2.018192663286583,-0.5416673289358362,63.43750633299192,62.81281893763328,0.19138096890434753,-0.7503432750228356,0.28102251363088016,3.4098061067595467,17.15779880506424,0.8300018310546804,1.3076808244521914,0.5535013198852496,-1.4342003196666653,2.5412029594371646,-0.4403494998907078,1.547352139661207,1.037511994033217,87.64711822190266,22.590338594411392,0.9938508197759569,8,-0.26000213623046164,-0.6050014495849538,-0.295001983642571,1.8749980926513743,-1.8500022888183523,2,-0.003905497131488689,-1.2222033844426325,48.34000015258789,-2.6000152588278675,48.5099983215332,1.608691686051092,48.29999923706055,-0.003905497131488689
10451,2021-08-26,47.84000015258789,48.86999893188477,47.68000030517578,48.81000137329102,3847200.0,-0.01664956521861849,1.183491054679829,-7.461486545967187,55.25569020777625,61.636950025106536,0.8597818860482676,0.12929400535074365,0.9371769682530839,4.137146000323952,16.237546937257985,1.1899986267089915,1.258987773275969,-0.2965000152587862,-2.2260296102416035,1.633029579724031,-1.2612648127501984,0.668264782232626,1.7464128204242257,39.76612100850818,-25.15081939221386,0.9647647974914098,8,0.5450000762939453,0.24499893188476562,0.46000003814697266,2.684999465942383,-1.1500015258789134,3,0.00982444020075346,2.018192663286583,48.6500015258789,-1.2222033844426325,48.34000015258789,-2.6000152588278675,48.5099983215332,0.00982444020075346
10452,2021-08-27,48.47999954223633,48.790000915527344,47.95000076293945,48.099998474121094,3355000.0,0.013377913620550297,-1.47060143500676,-0.39175318546483906,57.08447107224122,60.33176290435518,0.10370652127135571,-0.427894797993396,0.16371447912030135,3.419283541301475,15.234171843793396,0.9500007629394531,1.0293742675730044,0.27699947357177734,-1.6003457229909017,2.1543446701344564,-0.6616731247095657,1.2156720718531204,1.0093569057517868,67.22690422534268,3.997291019642276,0.9386725982813406,8,-0.125,-0.35000038146972656,-0.33249950408935547,2.0450000762939453,-1.3899993896484375,4,0.006600653833452208,1.183491054679829,47.84000015258789,2.018192663286583,48.6500015258789,-1.2222033844426325,48.34000015258789,0.006600653833452208
10453,2021-08-30,48.63000106811523,48.849998474121094,48.290000915527344,48.58000183105469,2461700.0,0.0030940909095558133,1.2857320804365935,0.13157656979368706,51.53846650433667,58.58144881969813,-0.1410824515825908,-0.4596996841609666,-0.057250091482906384,3.2041147784541266,14.47069320528224,0.55999755859375,0.8465770382044653,0.337001037597652,-1.4326985812138346,2.1067006564091386,-0.5478487718080913,1.2218508470033953,0.7661811158498466,79.83208901397869,20.059356702567143,0.884849809405745,8,-0.27500152587889914,-0.5000019073486257,-0.6775016784667898,1.8949985504150462,-1.720001220703118,0,-0.011104275214202985,-1.47060143500676,48.47999954223633,1.183491054679829,47.84000015258789,2.018192663286583,48.6500015258789,-0.011104275214202985
10454,2021-08-31,50.75,50.86999893188477,48.38999938964844,48.459999084472656,11814400.0,0.043594466076924965,-1.041151630272686,45.800717174035654,57.025910791271016,57.503998518363495,-2.2447446231753787,-2.448480085530221,-2.260179938455181,1.0403546797730883,13.494948813616567,2.4799995422363352,0.7560780694185283,2.2940000534057603,0.2555854185163611,4.3324146882951595,1.2747927359610642,3.3132073708504564,-3.5900001525878906,96.23827637792523,39.39088242839455,1.0192073174446987,8,-1.7350006103515625,-2.220001220703125,-3.0475006103515625,-0.22500038146972656,-2.9000015258789062,1,-0.04019706237492304,1.2857320804365935,48.63000106811523,-1.47060143500676,48.47999954223633,1.183491054679829,47.84000015258789,-0.04019706237492304
10455,2021-09-01,50.290000915527344,50.81000137329102,49.47999954223633,50.72999954223633,5212400.0,-0.009064021368919373,3.433322525065563,-0.19213906148489948,56.56293166993937,57.92796469852818,-1.7719950570560812,-1.7846348633957092,-1.8850087919829264,1.4451705285606522,12.215313064066969,1.3300018310546946,0.6449446935364378,1.646500968933104,-0.3390399134793256,3.6320418513455337,0.6537305277268857,2.6392714101393224,-3.055801086425781,81.81823617410794,26.312258027628715,0.9927704412062162,9,-1.2750015258789062,-1.7600021362304688,-2.6150007247924805,0.2349987030029297,-2.9099998474121165,2,-0.0644263595045278,-1.041151630272686,50.75,1.2857320804365935,48.63000106811523,-1.47060143500676,48.47999954223633,-0.0644263595045278
10456,2021-09-02,51.77999877929688,51.86000061035156,50.40999984741211,50.5,6021100.0,0.029628113673576983,1.0138865341414827,-2.9090972143953415,64.06778696657813,58.43182397003656,-2.9042832229145645,-3.048975491211401,-3.4542634565301285,-0.0903097856939965,11.18892475937819,1.5699996948242188,0.58667140818131,2.8939989089965863,0.6251392614537323,5.16285855653944,1.7595690852251593,4.028428732768013,-4.473082968139657,97.95391728448197,42.91603463324957,1.1344298237714254,9,-2.0099983215332102,-2.7549991607666087,-4.104998588562019,-1.2549991607666087,-4.36000061035157,3,-0.09617612320662083,3.433322525065563,50.290000915527344,-1.041151630272686,50.75,1.2857320804365935,48.63000106811523,-0.09617612320662083
10457,2021-09-03,51.290000915527344,51.93000030517578,51.27000045776367,51.540000915527344,3338000.0,-0.009463072138299333,-3.5517087158980294,-0.19531268626469148,61.69751218503824,58.95101774592547,-2.174189801508099,-2.3494350487296956,-3.0514949652677643,0.3529702525751617,10.823796755304599,0.6599998474121094,0.5307053417631025,2.1945009231567383,-0.1524255548040898,4.541427401117566,1.0210376841763278,3.3679641621371488,-3.800961712402348,82.4175962372826,27.461328899174674,1.1734632389804125,9,-1.4850006103515625,-2.230001449584961,-3.605001449584961,-0.7650012969970703,-3.8700027465820312,4,-0.0896861416788507,1.0138865341414827,51.77999877929688,3.433322525065563,50.290000915527344,-1.041151630272686,50.75,-0.0896861416788507
10458,2021-09-07,51.0,51.349998474121094,50.70000076293945,51.11000061035156,3355100.0,-0.005654141359930254,1.2033957482025552,0.44000244140625,59.81013422267863,58.497823328094604,-1.6693921738837787,-1.8751951204696837,-2.8558260584598685,0.6060680743760116,10.531754070664032,0.6499977111816406,0.6872213944094412,1.7264999389648423,-0.6317357311469749,4.08473560907666,0.5473821039089302,2.9056177740207545,-3.2445031307519585,73.72881173288506,16.454512348587144,1.1791178350559102,9,-1.1949996948242188,-1.9400005340576172,-3.2275009155273438,-0.47500038146972656,-3.740001678466797,1,-0.07666666367474728,-3.5517087158980294,51.290000915527344,1.0138865341414827,51.77999877929688,3.433322525065563,50.290000915527344,-0.07666666367474728
10459,2021-09-08,51.09000015258789,51.40999984741211,50.88000106811523,51.25,2823700.0,0.0017647088742722694,1.208330353098282,1.4545359966708282,60.95238287462761,58.221698499387465,-1.4843803824776103,-1.8505770711320508,-3.042669203261447,0.48601976119876156,11.064381964364406,0.5299987792968821,0.7405542489419616,1.683500099182126,-0.7724468955766497,4.139447093940902,0.4555266018027382,2.911473596561514,-3.0840330771841877,65.71429016291088,4.5512767656724975,1.227973497379389,9,-1.2849998474121094,-2.030000686645508,-3.1125001907348633,-0.6350002288818359,-0.31999969482421875,2,-0.0818164081560303,1.2033957482025552,51.0,-3.5517087158980294,51.290000915527344,1.0138865341414827,51.77999877929688,-0.0818164081560303
10460,2021-09-09,50.56999969482422,50.95000076293945,50.11000061035156,50.90999984741211,4368500.0,-0.010178125977894137,2.999981834860719,2.125002980235081,67.7647165476705,59.61159031493126,-0.7413473648304674,-1.3319200326412357,-2.62045862215723,0.964819296543638,11.054904162007698,0.9799995422363281,0.805878259458467,1.120999717712401,-1.3866636047093266,3.6286630401341284,-0.13283194349845928,2.374831378923261,-2.3285906256341917,25.27467920905802,-41.054728127735714,1.2538316612108638,9,-0.6299991607666016,-1.510000228881836,-2.572500228881836,-0.11499977111816406,-1.6500015258789062,3,-0.05378685459991239,1.208330353098282,51.09000015258789,1.2033957482025552,51.0,-3.5517087158980294,51.290000915527344,-0.05378685459991239
10461,2021-09-10,49.45000076293945,50.849998474121094,49.43999862670898,50.81000137329102,5550100.0,-0.022147497303611763,-1.0434708093763714,4.000000000000021,56.482537536297706,59.544708810937536,0.7052072854188154,-0.21258154614647395,-1.6332677444387969,2.043871516064087,10.750321375534478,1.4099998474121165,0.819132230909176,-0.005499267578123579,-2.512428518287571,2.501429983131324,-1.2589638929328473,1.2479653577766001,-0.987276219590278,0.40169194731766533,-65.60527389859772,1.253464625354725,9,0.6599998474121094,-0.3250007629394531,-1.4300012588500977,1.0049991607666016,-1.049999237060554,4,-0.041860458299033954,2.999981834860719,50.56999969482422,1.208330353098282,51.09000015258789,1.2033957482025552,51.0,-0.041860458299033954
10462,2021-09-13,49.18000030517578,50.25,49.08000183105469,49.86999893188477,8469500.0,-0.005460069840201642,-1.629222440818321,0.507351703710355,53.75141235697549,59.790591683452966,1.2124467878243408,0.05139020404062933,-1.3762230426517164,2.259602861887565,10.540811994692204,1.1699981689453125,0.8152654941052973,-0.2699996948242216,-2.7789396222871687,2.2389402326387255,-1.5244696585556952,0.984470268907252,-0.5092392161170096,4.291783659001792,-60.320463984112564,1.2544699637314747,9,0.9799995422363281,0.22999954223632812,-1.2150001525878906,1.2749996185302734,-1.1700019836425781,0,-0.03578694846094266,-1.0434708093763714,49.45000076293945,2.999981834860719,50.56999969482422,1.208330353098282,51.09000015258789,-0.03578694846094266
10463,2021-09-14,48.22000122070313,49.38000106811523,48.15999984741211,49.33000183105469,4939300.0,-0.019520111397226203,1.0165324690883302,1.6086997384991908,49.38272137906841,58.94134841543045,2.35592157751757,0.9896724058580872,-0.4231936001059253,3.182671203036854,10.744950659869007,1.220001220703118,0.9201232718846697,-1.1839988708495994,-3.749957384494394,1.381959642795195,-2.466978127672,0.09898038597280134,3.709999084472649,1.8461961012622379,-62.021354801232704,1.2829792568223988,9,1.8249988555908132,1.2899990081787038,-0.45000171661377664,2.2349987030029226,0.1699981689453054,1,-0.01659068916436157,-1.629222440818321,49.18000030517578,-1.0434708093763714,49.45000076293945,2.999981834860719,50.56999969482422,-0.01659068916436157
10464,2021-09-15,50.11999893188477,50.18999862670898,48.08000183105469,48.08000183105469,5612800.0,0.03940268898968591,-1.0686272493188629,-1.837834215410012,56.498665867075154,58.934207770667754,0.39913336274513256,-0.878165787482537,-2.293074773436153,1.2493906908220396,11.038455227132102,2.1099967956542898,1.0193966134644086,0.666998863220222,-1.9151103402638512,3.249108066704295,-0.6240557385218182,1.958053464962262,1.7346013641357345,71.080064810003,9.798272204378208,1.2910546017420372,9,-0.11499786376953836,-0.5749988555908274,-3.0724992752075266,0.33500099182128196,-0.9799995422363352,2,-0.057063062077045035,1.0165324690883302,48.22000122070313,-1.629222440818321,49.18000030517578,-1.0434708093763714,49.45000076293945,-0.057063062077045035
10465,2021-09-16,49.93999862670898,50.349998474121094,49.31999969482422,50.11000061035156,5413100.0,-0.0035913868517919445,2.169238172929639,-0.08333442413884341,59.831460272829574,58.463504804695695,0.5858758136859379,-0.6595215959548213,-2.0776586779955224,1.3993540961494162,11.085103435751867,1.029998779296875,1.1714478608307601,0.4409986495971623,-2.1414105401186276,3.023407839312952,-0.8502059452607327,1.7322032444550572,1.7636177307128946,67.14798013600695,3.0146996018685,1.2912045948578952,9,0.0650024414062571,-0.39499855041503196,-2.87499809265136,0.5150012969970774,-0.9399986267089773,3,0.016619981054841082,-1.0686272493188629,50.11999893188477,1.0165324690883302,48.22000122070313,-1.629222440818321,49.18000030517578,0.016619981054841082
10466,2021-09-17,49.61999893188477,49.7599983215332,49.20000076293945,49.47999954223633,7437300.0,-0.0064076832924272464,1.6666666666666667,-0.8235162122742136,55.50193128385273,57.775106926786194,0.633921531148971,-0.186029132639284,-1.7004082064397323,1.6906639601810411,11.019035845792349,0.7399978637695241,1.1109732565900146,0.017498970031745387,-2.3964416272999216,2.4314395673634124,-1.1894713286340917,1.2244692686975824,1.9386728444824115,67.84138230045102,3.9300813658331606,1.2069702986658348,9,0.1250019073486257,-0.07499885559082742,-1.875000000000007,0.835000991821282,-0.3999977111816406,4,-0.014107230512043656,2.169238172929639,49.93999862670898,-1.0686272493188629,50.11999893188477,1.0165324690883302,48.22000122070313,-0.014107230512043656
10467,2021-09-20,48.4000015258789,49.4000015258789,47.849998474121094,49.06999969482422,5325500.0,-0.02458680838910554,1.330828447850593,-4.7857220708444945,48.993876787494465,56.573300545099066,1.5654890983127387,1.0981468902481097,-0.4584002344409157,2.8763423803614927,11.108637034247257,1.770000457763679,1.0528961641722105,-1.2074985504150462,-3.610468776610567,1.1954716757804746,-2.4089836635128066,-0.006013437317285764,3.0195234526757844,22.000122070312216,-38.24918967984155,1.2014851130977613,9,1.2299976348877024,1.1449985504150462,-0.545001983642571,2.0549983978271555,-0.09000015258787641,0,0.0,1.6666666666666667,49.61999893188477,2.169238172929639,49.93999862670898,-1.0686272493188629,50.11999893188477,0.0
10468,2021-09-21,48.02000045776367,49.11999893188477,47.90999984741211,48.599998474121094,4614500.0,-0.007851261490395722,-2.025000596047034,0.8656710469379763,35.91330196801559,53.79118044436439,1.652054514347931,1.5173517548545803,-0.06486372503207605,3.2140375288538934,11.695899576618334,1.2099990844726634,0.7628965151042095,-1.5629997253417969,-4.022413566707087,0.8964141160234931,-2.792706646024442,-0.3332928046591519,3.1853529305249992,6.800079345703125,-46.876991140372546,1.2297069206826445,9,1.3799991607666016,1.5249996185302734,-0.16500091552734375,2.434999465942383,-0.9000015258788991,1,-0.00020829104821162847,1.330828447850593,48.4000015258789,1.6666666666666667,49.61999893188477,2.169238172929639,49.93999862670898,-0.00020829104821162847
10469,2021-09-22,48.0099983215332,48.68000030517578,47.95000076293945,48.540000915527344,3896300.0,-0.00020829104821162847,-1.24616034696261,0.913800701117447,37.66231567961313,50.44646923680246,1.3177926968041334,1.5824989025107925,-0.033748594631383355,3.175497963099808,12.296884094650672,0.7299995422363281,0.504228639178713,-1.5565017700195298,-4.055143246162707,0.9421397061236476,-2.8058225080911186,-0.3071810319479411,2.994033771905414,6.399993896484375,-41.91148734547717,1.2493207380715898,9,1.3400001525878906,1.5350017547607422,-0.154998779296875,2.4450016021728516,-0.9099998474121094,2,0.007915040229126591,-2.025000596047034,48.02000045776367,1.330828447850593,48.4000015258789,1.6666666666666667,49.61999893188477,0.007915040229126591
10470,2021-09-23,48.459999084472656,48.81000137329102,47.75,47.95000076293945,2947200.0,0.009373063500767165,-1.3296737385297221,-0.9622562744265386,29.756091887717574,47.476864164738004,0.6001218055579471,1.1779267000874114,-0.4427873700042042,2.659918835064701,12.75452425392375,1.0600013732910227,0.27300128962903614,-1.0970008850097628,-3.6117076749217176,1.417705904902192,-2.35435427996574,0.16035250994621464,2.354790991806908,35.32336703301709,-6.431551267672887,1.2573533949559759,9,0.5900001525878906,1.085000991821289,-0.5724992752075195,1.9950008392333984,-1.4399986267089844,3,0.0140321980607232,-1.24616034696261,48.0099983215332,-2.025000596047034,48.02000045776367,1.330828447850593,48.4000015258789,0.0140321980607232
10471,2021-09-24,48.31000137329102,48.66999816894531,48.2400016784668,48.63999938964844,3457200.0,-0.003095289187277195,1.2051352276617597,-0.6470570635710032,31.043252181197246,44.9537352563182,0.6385557108659512,1.4387042317945742,-0.23241618558991917,2.7456742789058595,12.922403973165114,0.4299964904785156,-0.0052028973713476034,-1.270498657226554,-3.7257266220590424,1.1847293076059344,-2.498112639642798,-0.042884674810309775,2.2596054968861736,33.93944578279885,-2.561543086986461,1.227613982416244,9,0.7399978637695241,1.2349987030029226,-0.2800016403198313,2.144998550415032,-0.990001678466804,4,0.014282728360476726,-1.3296737385297221,48.459999084472656,-1.24616034696261,48.0099983215332,-2.025000596047034,48.02000045776367,0.014282728360476726
10472,2021-09-27,48.79999923706055,49.209999084472656,48.290000915527344,48.349998474121094,6688800.0,0.010142783064386984,-2.228087082806299,-1.3636468725074564,36.35234199402803,43.50591532464705,0.09944361986650563,1.0265404027364795,-0.6476872808108709,2.1880427226845285,12.881656091501025,0.9199981689453125,-0.3159161080832291,-0.7965007781982436,-3.2255636635751515,1.6325621071786642,-2.0110322208866975,0.4180306644902103,1.5440390835024758,71.91780106080004,38.468322640805496,1.2145314426884535,9,0.25,0.7450008392333984,-0.7199993133544922,1.6550006866455078,-1.0499992370605469,0,0.00860659816001852,1.2051352276617597,48.31000137329102,-1.3296737385297221,48.459999084472656,-1.24616034696261,48.0099983215332,0.00860659816001852
10473,2021-09-28,48.09000015258789,48.9900016784668,48.02999877929688,48.72000122070313,6323800.0,-0.014549161794524257,-1.5599947103133927,-1.400000000000016,32.71887942733784,40.863716831342906,0.8817926947827672,1.7855560813617757,0.14451366591741532,2.8257525796587117,12.99149038583376,0.9600028991699148,-0.4614910617412491,-1.4794998168945312,-3.96514227127161,1.0061426374825473,-2.722321044083074,-0.23667858970598843,2.0465151023300905,23.287696287199854,-5.829321240027038,1.2428212271885406,9,0.9599990844726562,1.7150001525878906,0.00749969482421875,2.364999771118164,1.1399993896484375,1,0.0045747810356637775,-2.228087082806299,48.79999923706055,1.2051352276617597,48.31000137329102,-1.3296737385297221,48.459999084472656,0.0045747810356637775
10474,2021-09-29,48.709999084472656,50.88000106811523,47.849998474121094,48.099998474121094,5568400.0,0.012892470990175209,-4.4594611313492205,-0.9682532954689841,39.407730722073374,38.594413547925555,0.045540832713193424,1.0591946998689536,-0.39985832499636587,2.1352180937653458,12.885191187530044,3.0300025939941335,-0.5509796205491,-0.7575008392334013,-3.206327355827163,1.6913256773603607,-1.9819140975302858,0.46691241906348324,-0.9599990844726562,30.67088680103016,1.0237279770972485,1.2244132582968816,9,0.6050014495849609,1.095001220703125,-0.6124992370605469,1.7450008392333984,0.7999992370605469,2,-0.03264217167876582,-1.5599947103133927,48.09000015258789,-2.228087082806299,48.79999923706055,1.2051352276617597,48.31000137329102,-0.03264217167876582
10475,2021-09-30,47.04999923706055,48.93000030517578,46.91999816894531,48.790000915527344,6449400.0,-0.03407924201627155,-1.0099983024629546,-2.8524589138754783,37.12444437167951,36.55247055768408,1.3996735666955544,2.5971745708666987,1.2983733552525223,3.705052502666561,12.628029903303068,2.0100021362304688,-0.5629238750294476,-2.255500602722165,-4.896373259901615,0.3853720544572852,-3.575936931311894,-0.9350642741324364,3.8300018310546804,3.2828528520139426,-28.821762026177115,1.3204363285897258,9,1.8500003814697266,2.375,1.135000228881836,3.405000686645508,3.1500015258789062,3,0.0010626830578386315,-4.4594611313492205,48.709999084472656,-1.5599947103133927,48.09000015258789,-2.228087082806299,48.79999923706055,0.0010626830578386315
10476,2021-10-01,46.79999923706055,47.27000045776367,46.06000137329102,47.13000106811523,4895800.0,-0.005313496366713633,2.967206143532508,0.18965604179500656,37.20428378584022,35.2425157797225,1.3495042891756697,2.5876249307641785,1.5902911364777665,3.8764093513454014,11.773070301109614,1.2099990844726491,-0.8344336258101919,-2.25650062561035,-4.853740389419535,0.3407391381988347,-3.5551205075149426,-0.9578807437057577,4.08000183105468,15.352653747346626,-19.43276042022094,1.2986198819045933,10,1.6700019836425781,2.1950016021728516,1.4175004959106445,3.2950000762939453,3.1000022888183523,4,0.004700880860889045,-1.0099983024629546,47.04999923706055,-4.4594611313492205,48.709999084472656,-1.5599947103133927,48.09000015258789,0.004700880860889045
10477,2021-10-04,46.68999862670898,47.43999862670898,46.52000045776367,46.7599983215332,5628800.0,-0.0023504404304447446,-3.4878393717783758,0.21211911037132125,40.94672285637531,35.801784767318026,1.331448158455892,2.4615395446217008,1.740506141814528,3.9254893520370118,10.768940612748699,0.9199981689453054,-1.1605471779734273,-2.1365011215210004,-4.715593513887399,0.44259127084539784,-3.426047317704196,-0.8469549253378048,3.9972024536132835,13.070483263608004,-24.812381547072057,1.289546196183198,10,1.7800025939941477,2.305002212524421,1.5450010299682688,3.2950019836425852,2.4099998474121165,0,0.013493276646936003,2.967206143532508,46.79999923706055,-1.0099983024629546,47.04999923706055,-4.4594611313492205,48.709999084472656,0.013493276646936003
10478,2021-10-05,47.09000015258789,47.22000122070313,46.27000045776367,46.7400016784668,4149600.0,0.008567177931979808,2.114753483252821,-4.999999999999493,28.20143805916898,34.75057614282423,0.8779820816544515,1.8483575912324,1.362984854764406,3.448710888565195,10.412507685209366,0.9500007629394602,-1.419077902957099,-1.5409996032714872,-4.01709929561882,0.9351000890758456,-2.7790494494451536,-0.3029497570978208,3.4121129394531238,21.369270633002273,-11.805677652211628,1.2380498461736666,10,1.3800010681152344,1.9050006866455078,1.1524991989135742,2.5900001525878906,1.8800010681152415,1,0.01401571130332302,-3.4878393717783758,46.68999862670898,2.967206143532508,46.79999923706055,-1.0099983024629546,47.04999923706055,0.01401571130332302
10479,2021-10-06,46.90999984741211,47.2400016784668,46.22000122070313,46.86000061035156,4414400.0,-0.003822474083510663,1.8732289937299327,0.14285558583106267,28.201438059169035,34.57783682854106,0.989606122294397,1.7909702950845343,1.5776995892335748,3.5410068386212714,10.001862765975456,1.0200004577636648,-1.52215458611915,-1.5119998931884737,-3.8136751922879455,0.789675405910998,-2.6628375427382096,-0.36116224363873783,3.4144287758789034,29.61668259447343,0.708563130694273,1.1508376495497352,10,1.5600013732910156,2.085000991821289,1.3324995040893555,2.3999996185302734,3.029998779296868,2,0.04945639953891856,2.114753483252821,47.09000015258789,-3.4878393717783758,46.68999862670898,2.967206143532508,46.79999923706055,0.04945639953891856
10480,2021-10-07,47.849998474121094,48.27000045776367,47.2400016784668,47.36000061035156,4311400.0,0.020038342139556464,-1.8219309797036014,9.800106813153278,38.30910554119091,35.38515386854036,-0.05142903773829488,0.671158426374916,0.6747049676849883,2.5084588908319105,10.065700957458288,1.3600006103515625,-1.4228012378017496,-0.4360012054443345,-2.5138280018468393,1.6418255909581703,-1.474914603645587,0.6029121927569179,2.303853059169917,80.99537748257488,54.656944787344855,1.0389133982012517,10,0.6200027465820312,1.1450023651123047,0.9225006103515625,1.210000991821289,1.69000244140625,3,0.03469174295397082,1.8732289937299327,46.90999984741211,2.114753483252821,47.09000015258789,-3.4878393717783758,46.68999862670898,0.03469174295397082
10481,2021-10-08,47.38000106811523,47.90999984741211,47.2400016784668,47.86000061035156,5643700.0,-0.009822307648767348,1.3103464151588695,-0.9795951732191659,42.521986261488145,36.070669898258146,0.30483084134545635,1.0309843576379691,1.1792645549946243,2.8828730853504467,10.461567565390405,0.6699981689453125,-1.3601941072070147,-0.8024986267089886,-2.8420635934968104,1.237066340078833,-1.8222811101028995,0.21728385668492223,2.6100964587757858,56.58537946947726,28.471378489744453,1.0197824833939104,10,1.0900001525878977,1.6149997711181712,1.392498016357429,1.6799983978271555,1.8400001525879048,4,0.05951877651437987,-1.8219309797036014,47.849998474121094,1.8732289937299327,46.90999984741211,2.114753483252821,47.09000015258789,0.05951877651437987
10482,2021-10-11,47.41999816894531,48.25,47.38000106811523,47.4000015258789,3278700.0,0.0008441768663656202,-28.00114445574108,-0.04165971278482532,45.370346931843414,37.47638850986988,0.054193569178053735,0.8984349223741575,1.1714608115845806,2.7537401427790087,10.662979721363364,0.8699989318847727,-1.266749205069722,-0.6745014190673828,-2.6845127145916834,1.3355098764569178,-1.6795070668295367,0.33050422869477103,2.4128955118017004,58.536458284874115,26.58104101059944,1.0050056477621518,10,1.0500030517578125,1.575002670288086,1.9775018692016602,1.6400012969970703,1.1500015258789062,0,0.05229868099315338,1.3103464151588695,47.38000106811523,-1.8219309797036014,47.849998474121094,1.8732289937299327,46.90999984741211,0.05229868099315338
10483,2021-10-12,47.41999816894531,47.81000137329102,47.06999969482422,47.1500015258789,4473500.0,0.0,-2.4418658292081736,13.502098435707119,45.44048620663429,38.14669467482109,-0.056815688364658,0.8805752359686494,1.21463405120857,2.6670525238905682,10.028169520486001,0.740001678466804,-1.1848571273023865,-0.6345012664794893,-2.665725525212828,1.3967229922538493,-1.6501133958461551,0.38111086288717644,2.261979819503459,58.536458284874115,22.383951363343037,1.0156121293666684,10,0.07500267028808594,1.31500244140625,2.0125017166137695,1.6400012969970703,0.39000320434571023,1,0.03542809721734641,-28.00114445574108,47.41999816894531,1.3103464151588695,47.38000106811523,-1.8219309797036014,47.849998474121094,0.03542809721734641
10484,2021-10-13,47.2599983215332,47.68000030517578,46.81000137329102,47.58000183105469,5978400.0,-0.0033741006661803796,2.346146792355913,-1.1852129192686682,40.29123846406928,38.498560685086616,-0.13871620761992176,0.859386200980012,1.3955610417085893,2.734083448217703,10.199028746488699,0.8699989318847585,-1.1976106141111842,-0.651501083374022,-2.461057913362751,1.158055746614707,-1.556279498368383,0.25327733162033894,2.277100602309261,30.82172811120077,-5.211117945878627,0.9047784149943631,10,-0.09499740600585938,1.4750022888183594,2.172501564025879,1.8000011444091797,0.5600013732910156,2,0.03618288108128853,-2.4418658292081736,47.41999816894531,-28.00114445574108,47.41999816894531,1.3103464151588695,47.38000106811523,0.03618288108128853
10485,2021-10-14,50.77000045776367,51.77999877929688,45.22999954223633,47.40999984741211,29374000.0,0.07427004360749612,1.4349451973787732,-10.499886752416941,62.89308603627877,41.35287204624646,-3.425803158658205,-2.724955940388547,-2.02166989794879,-0.8486226135229629,11.330307052990719,6.549999237060554,-1.0228696353198146,2.8170009613037124,0.7869307188628696,4.847071203744555,1.801965840083291,3.8320360825241337,-4.709999084472649,84.58017650111258,46.288027903723936,1.015035121220421,10,-2.2650012969970703,-2.2650012969970703,-1.3375005722045898,-1.710000991821289,-3.7900009155273438,3,-0.016348273066201457,2.346146792355913,47.2599983215332,-2.4418658292081736,47.41999816894531,-28.00114445574108,47.41999816894531,-0.016348273066201457
10486,2021-10-15,48.91999816894531,51.65999984741211,48.79999923706055,51.209999084472656,11856600.0,-0.03643888658928429,-1.2608711385595213,-0.6815477677213092,50.55045393157132,42.41995327682379,-1.3895836806132067,-0.9803477735214585,-0.11105362923282058,0.9273989984618112,12.419135689737343,2.8600006103515625,-1.0067687241115237,1.0019987106323214,-0.9287676444649406,2.9327650657295834,0.036615533083690366,1.9673818881809524,-3.6899986267089844,56.335863458282574,21.37606215624585,0.9653831775486311,10,-0.41499900817871094,-0.41499900817871094,0.5800018310546875,0.1400012969970703,-1.5999984741210938,4,0.012673809684964565,1.4349451973787732,50.77000045776367,2.346146792355913,47.2599983215332,-2.4418658292081736,47.41999816894531,0.012673809684964565
10487,2021-10-18,48.4000015258789,48.709999084472656,47.59000015258789,48.709999084472656,6456800.0,-0.010629531122846814,6.225856467808624,0.1353700588029549,51.4472526153483,45.002821560843714,-0.6722036987013311,-0.4852290775733721,0.45928392870890633,1.4044485322275264,12.157691808400761,1.3299980163574219,-0.8418804694188751,0.482002067565908,-1.448764287531354,2.41276842266317,-0.483381109982723,1.447385245114539,-3.170001983642571,48.396982486751774,11.466652634371037,0.9653831775486311,10,0.10499763488770242,0.10499763488770242,1.217498779296882,0.6599979400634837,-1.0100021362304616,0,0.016942141920921028,-1.2608711385595213,48.91999816894531,1.4349451973787732,50.77000045776367,2.346146792355913,47.2599983215332,0.016942141920921028
10488,2021-10-19,48.0099983215332,48.59000015258789,47.47999954223633,48.59000015258789,6040800.0,-0.0080579171911217,2.8275762279340193,1.870988383540024,46.660301557656,47.05380639400893,-0.15418942192071938,-0.10120232474109514,0.8851731991410858,1.7323545655265065,11.851289154999172,1.1100006103515625,-0.6561523707329542,0.09249897003174112,-1.8381613203566545,2.0231592604201367,-0.8728311751624531,1.0578291152259354,-2.6489987945556663,42.44273439861432,4.525622861526628,0.9653301451941975,10,0.49500083923339844,0.49500083923339844,1.7750015258789062,0.94000244140625,-1.3899993896484304,1,0.011664265629433457,6.225856467808624,48.4000015258789,-1.2608711385595213,48.91999816894531,1.4349451973787732,50.77000045776367,0.011664265629433457
10489,2021-10-20,48.38999938964844,48.61999893188477,47.88000106811523,48.099998474121094,4936000.0,0.007915040229126591,-1.027403273342948,-0.5,57.28260892100051,49.16197343621,-0.3376860824993173,-0.4756624464641064,0.5142981396696626,1.2979031248618185,11.53454336016485,0.7399978637695455,-0.491021877140696,0.4534999847412138,-1.4884395601574596,2.395439529639887,-0.5174697877081229,1.4244697571905505,-2.9006198776245142,48.24427809903416,5.7005357932698075,0.9709697724493358,10,0.11499977111816406,0.11499977111816406,1.3875007629394531,0.1700000762939453,-2.4899978637695384,2,-0.011985906668175894,2.8275762279340193,48.0099983215332,6.225856467808624,48.4000015258789,-1.2608711385595213,48.91999816894531,-0.011985906668175894
10490,2021-10-21,49.13999938964844,49.18999862670898,48.29999923706055,48.29999923706055,4739300.0,0.01549907025128916,-1.1190457809001606,2.8965431059430164,62.061855507930794,51.33307001914807,-0.9895139309296823,-1.2354485659766183,-0.259259575363302,0.4943870831450283,11.164820851699378,0.8899993896484304,-0.22783171170370764,1.1694999694824233,-0.8338710821104272,3.1728710210752737,0.16781444368599807,2.1711854952788485,-3.524807492279052,39.712912110476545,-6.011299574634705,1.0016855257964263,10,-0.6350002288818359,-0.6350002288818359,0.6350011825561523,-0.6299991607666016,-3.05999755859375,3,-0.026862020985337742,-1.027403273342948,48.38999938964844,2.8275762279340193,48.0099983215332,6.225856467808624,48.4000015258789,-0.026862020985337742
10491,2021-10-22,49.0,49.91999816894531,48.7400016784668,49.29999923706055,5150600.0,-0.002848990463722445,-1.8780546807035825,-0.35714188400597635,61.870511212583736,53.16642160589699,-0.6655401484920276,-1.0973683986002527,-0.13203519730798519,0.5637055319948274,10.916869420027945,1.1799964904785156,0.06599540560052475,0.9950006484985323,-1.0561817535973006,3.0461830505943652,-0.030590552549384142,2.0205918495464488,-3.261511964992067,62.295135789228475,11.926545032384176,1.025591201047915,10,-0.49500083923339844,-0.49500083923339844,0.7750005722045898,-0.48999977111816406,-4.200000762939453,4,-0.041224499138034165,-1.1190457809001606,49.13999938964844,-1.027403273342948,48.38999938964844,2.8275762279340193,48.0099983215332,-0.041224499138034165
10492,2021-10-25,49.22000122070313,49.81000137329102,49.09000015258789,49.5,5060100.0,0.004489820830676061,-1.666666666666693,0.933331637907991,61.15183894386804,54.912127465589634,-0.6742657897217157,-1.3536954601663425,-0.36155129098324323,0.2585760021164347,11.279268407222984,0.8100013732910227,0.23356579517098197,1.1940017700195398,-0.8996122577718282,3.2876157978109077,0.14719475612385935,2.24080878391522,-3.360682970809421,71.31158433534364,16.561171494821878,1.0468070138956822,10,-0.7150020599365305,-0.7150020599365305,0.42499923706053977,-0.7100009918212962,-5.5,0,-0.03860222427381266,-1.8780546807035825,49.0,-1.1190457809001606,49.13999938964844,-1.027403273342948,48.38999938964844,-0.03860222427381266
10493,2021-10-26,48.31000137329102,49.4000015258789,48.02000045776367,49.4000015258789,5806400.0,-0.018488415783080914,1.532111697120099,3.892874659400593,56.809346751569684,56.74747283086746,0.4193574811411125,-0.44941008118272663,0.5329989670110251,1.0760143560013162,11.100307270165233,1.3800010681152273,0.38009370581952595,0.2730018615722756,-1.8243365288056808,2.370340251950232,-0.7756673336167026,1.3216710567612537,-2.3322695128092477,21.07847628807051,-35.328899979648405,1.0486691951889784,10,0.19499778747557883,0.19499778747557883,1.2774982452392507,0.1999988555908132,-3.69000244140625,1,-0.019043716776858233,-1.666666666666693,49.22000122070313,-1.8780546807035825,49.0,-1.1190457809001606,49.13999938964844,-0.019043716776858233
10494,2021-10-27,47.11999893188477,48.459999084472656,47.09000015258789,48.45000076293945,5652000.0,-0.024632631082146084,1.0296303412886345,1.2201849952928836,46.5337162278921,54.92976507438005,1.7739638278087781,0.648621083301343,1.6934053495949897,2.1702262220110384,11.25548984551838,1.3699989318847656,0.4792057665267606,-0.8375005722045827,-2.9479253811273693,1.2729242367182039,-1.892712976665976,0.21771183225681057,-1.026221733026695,1.0600282800019225,-50.07926919210471,1.0552124044613933,10,2.2550010681152273,1.3850002288818288,2.3525009155273366,1.3900012969970632,-0.5900001525878906,2,-0.010611205673471735,1.532111697120099,48.31000137329102,-1.666666666666693,49.22000122070313,-1.8780546807035825,49.0,-0.010611205673471735
10495,2021-10-28,47.099998474121094,47.349998474121094,46.65999984741211,47.08000183105469,4843900.0,-0.00042445794178791463,1.6538580043135702,-0.015035049275495416,48.61109902199244,54.71428119553795,1.3618395259873992,0.7089053649234884,1.6868356509479696,2.1022889430633853,11.723771285196213,0.6899986267089844,0.5855189669401852,-0.8600009918212876,-2.966013309354551,1.2460113257119758,-1.9130071505879158,0.19300516694534053,-0.8924968436542429,13.49689733895475,-35.42699611571865,1.053006158766631,10,1.1900005340576172,1.4050006866455078,2.347500801086426,1.4100017547607422,1.2000007629394531,3,-0.025477643038598563,1.0296303412886345,47.11999893188477,1.532111697120099,48.31000137329102,-1.666666666666693,49.22000122070313,-0.025477643038598563
10496,2021-10-29,47.02000045776367,47.27999877929688,46.77000045776367,46.86000061035156,4999000.0,-0.0016984717398956795,-1.999988780307237,8.001335368180085,48.023728004722386,54.33388957213507,1.278419248821308,0.8498000941074793,1.7861758912567183,2.1020925467746068,11.563238335946105,0.5099983215332102,0.7501001258130842,-0.9509990692138643,-3.033669167915562,1.1316710294878334,-1.9923341185647132,0.09033598013698452,-0.7010488843202225,11.428585268736184,-34.78071947865921,1.0413350493508504,10,1.269998550415039,1.4849987030029297,2.277499198913574,1.489999771118164,1.2099990844726562,4,-0.01999146358055337,1.6538580043135702,47.099998474121094,1.0296303412886345,47.11999893188477,1.532111697120099,48.31000137329102,-0.01999146358055337
10497,2021-11-01,47.31999969482422,47.68000030517578,46.81000137329102,47.099998474121094,4791400.0,0.006380247429602415,-1.1750097752176982,1.3750089407052428,49.52016113975184,54.651651747923495,0.9041968744731079,0.6318122956766388,1.4852252494259375,1.6928109718271926,11.64756944426574,0.8699989318847585,0.4228083266071039,-0.682499885559082,-2.7016809296985542,1.3366811585803902,-1.6920904076288181,0.32709063651065406,-0.8918271772636999,24.08757091643179,-19.713018965884043,1.0095905220697377,11,0.9699993133544922,1.1849994659423828,1.9774999618530273,1.1900005340576172,1.1800003051757812,0,-0.05325444788705913,-1.999988780307237,47.02000045776367,1.6538580043135702,47.099998474121094,1.0296303412886345,47.11999893188477,-0.05325444788705913
10498,2021-11-02,47.75,47.77000045776367,46.849998474121094,47.540000915527344,5059300.0,0.009087073287171066,6.360015869140625,0.9545359966708281,52.291868062224125,54.097124985837226,0.48437445208032415,0.26750802601230816,1.0524806307733598,1.1549193036837408,11.570141263179476,0.9200019836425781,0.3694843001720116,-0.28549957275390625,-2.2630317011905277,1.6920325556827152,-1.274265636972217,0.7032664914644045,-1.2147909572047553,60.55558969946531,14.488947865118298,0.9887660642183117,11,0.5399990081787109,0.7549991607666016,1.547499656677246,0.7600002288818359,1.4199981689453125,1,-0.08439788019469885,-1.1750097752176982,47.31999969482422,-1.999988780307237,47.02000045776367,1.6538580043135702,47.099998474121094,-0.08439788019469885
10499,2021-11-03,49.22999954223633,49.43000030517578,47.4000015258789,47.4000015258789,6018300.0,0.030994754811231928,-1.218580305718082,8.714314259763885,41.10854350867427,51.76897920814206,-0.9654699106271494,-1.0854213690219439,-0.407641695194215,-0.4114097028782808,11.833396773057418,2.029998779296882,0.37573191435513564,1.0784999847412138,-0.8932194829420794,3.050219452424507,0.09264025089957073,2.064359718582857,-2.5898947047110497,92.77975704376159,49.45390269163808,0.9858597338416457,11,-0.9400005340576172,-0.7250003814697266,0.19750022888183594,-0.7199993133544922,0.2700004577636719,2,-0.09364210142631546,6.360015869140625,47.75,-1.1750097752176982,47.31999969482422,-1.999988780307237,47.02000045776367,-0.09364210142631546
10500,2021-11-04,49.5099983215332,49.56000137329102,48.34000015258789,49.27999877929688,6505100.0,0.005687564125542055,6.393820296153882,0.12568294620019865,54.16079083138339,50.91234361023091,-1.3270146834716883,-1.3014043191978715,-0.6740936226163683,-0.7739524647014946,13.04985396612036,1.220001220703132,0.4856456945592029,1.275498771667479,-0.7807269427163632,3.3317244860513213,0.2473859144755579,2.3036116288594,-2.767095605172493,98.20777651076978,54.19250393290329,1.0281128571919225,11,-1.2749977111816406,-1.0049991607666016,0.050002098083496094,-0.9999980926513672,-0.3699989318847656,3,-0.06018985342886274,-1.218580305718082,49.22999954223633,6.360015869140625,47.75,-1.1750097752176982,47.31999969482422,-0.06018985342886274
10501,2021-11-05,50.20000076293945,50.27999877929688,48.86000061035156,49.9000015258789,8701700.0,0.01393662825284614,5.1739685698883005,1.3043471049707975,62.396678799075474,51.050659149698404,-2.0438262707872212,-1.8649226781714816,-1.3161392563920344,-1.528475107727445,14.477032883792551,1.4199981689453196,0.46366221241484595,1.8245012283325224,-0.3672878675857305,4.016290324250775,0.7286066803733959,2.920395776291649,-3.356356125320019,97.69457993775532,51.99323160081466,1.0958945479591264,11,-1.730001449584961,-1.6950016021728516,-1.037501335144043,-1.5150012969970703,-0.8800010681152344,4,-0.03784863539845995,6.393820296153882,49.5099983215332,-1.218580305718082,49.22999954223633,6.360015869140625,47.75,-0.03784863539845995
10502,2021-11-08,49.9000015258789,50.97999954223633,49.72000122070313,50.27999877929688,6720900.0,-0.005976080328708444,-2.4054106997412648,-1.2666607326780688,63.17993501715541,51.75850229031904,-1.8296303157161944,-1.4436164545175032,-0.9913127133872024,-1.2874120006837018,15.814824414730627,1.259998321533196,0.3141301217396304,1.4005018234252873,-0.8436632410439842,3.6446668878945587,0.27841929119065156,2.522584355659923,-2.957629805425917,73.84993372773397,26.59063087367491,1.1220825322346364,11,-1.0800018310546804,-1.3950023651122976,-1.1675004959106374,-0.9250011444091726,-0.24000167846678977,0,-0.03346697259671394,5.1739685698883005,50.20000076293945,6.393820296153882,49.5099983215332,-1.218580305718082,49.22999954223633,-0.03346697259671394
10503,2021-11-09,49.099998474121094,50.06999969482422,49.02000045776367,49.95000076293945,4719200.0,-0.016032124795485436,-1.0792098653522935,2.236864296183184,54.67719837521121,52.663333640021165,-1.0122280518101476,-0.5389299028799357,-0.1801023131322239,-0.520140086419147,17.286374645671792,1.0499992370605469,0.14909825802375565,0.5164987564086942,-1.682853786425298,2.7158512992426864,-0.5831775150083018,1.6161750278256903,-2.0608742124912354,47.48597458643022,0.3367541033202457,1.0996762714169945,11,-0.279998779296875,-0.5949993133544922,-0.36749744415283203,-0.10499763488769531,0.15999984741210938,1,-0.012219928569597305,-2.4054106997412648,49.9000015258789,5.1739685698883005,50.20000076293945,6.393820296153882,49.5099983215332,-0.012219928569597305
10504,2021-11-10,48.97000122070313,49.7400016784668,48.88000106811523,49.16999816894531,4537400.0,-0.0026476019848855614,-3.52635171762992,0.23528989377217854,48.78050115371317,52.68215609910124,-0.6618067684398241,-0.289076045746647,-0.10852157770784032,-0.4413663856974992,18.603259830195803,0.8600006103515696,-0.035339172912962624,0.3010013580322308,-1.8130116433121373,2.415014359376599,-0.7560051426399568,1.3580078587044184,-1.836059468719931,23.863682339681798,-23.22542258733186,1.0570065006721843,11,-0.0950012207031321,-0.46500205993653054,-0.2375001907348704,0.024999618530266332,-0.12000274658203836,2,0.004084070722008226,-1.0792098653522935,49.099998474121094,-2.4054106997412648,49.9000015258789,5.1739685698883005,50.20000076293945,0.004084070722008226
10505,2021-11-11,49.93999862670898,49.959999084472656,49.08000183105469,49.38999938964844,3837200.0,0.01980799227743857,1.9830407655254905,-2.750038147554804,56.02563281187717,53.57125663322955,-1.3260310108173243,-1.3960179192360158,-1.1120390549658552,-1.4549121470690167,17.728736785483846,0.9899978637695241,-0.08857780092067458,1.3124988555908104,-0.6553897437610345,3.2803874549426553,0.32855455591489147,2.2964431552667293,-2.7131357341795024,50.943328325040824,5.539013867757028,0.9839442996759218,11,-1.0449981689453054,-1.4349994659423757,-1.2074975967407156,-0.9449977874755788,-1.1099967956542898,3,-0.008810545430685268,-3.52635171762992,48.97000122070313,-1.0792098653522935,49.099998474121094,-2.4054106997412648,49.9000015258789,-0.008810545430685268
10506,2021-11-12,49.540000915527344,49.86000061035156,49.02000045776367,49.38999938964844,3200100.0,-0.008009565922729278,1.126580200295518,0.27273042537401776,52.00501169267478,53.847351139109875,-0.5933795318127437,-0.9983768709276859,-0.7989349682134161,-1.106180707966253,16.786591627794582,0.9199981689453054,0.07929005532584199,0.8815010070800753,-1.1249446152480402,2.887946629408191,-0.12172180408398248,1.884723818244133,-2.2220753052625213,31.42858699877589,-10.256682601334681,1.0032228111640578,11,-0.6250019073486328,-1.0350017547607422,-0.807499885559082,-0.5450000762939453,0.4199981689453125,4,-0.008074314059076548,1.9830407655254905,49.93999862670898,-3.52635171762992,48.97000122070313,-1.0792098653522935,49.099998474121094,-0.008074314059076548
10507,2021-11-15,49.22000122070313,49.90999984741211,49.04999923706055,49.68999862670898,3489000.0,-0.006459420446314756,-1.1234546970146513,-3.1332841666241866,56.156971531191516,54.27680708010626,0.0273551862317305,-0.6469652750068562,-0.5555423680601237,-0.8401478225287704,16.834322562428326,0.8600006103515625,0.23126176945535803,0.5205013275146584,-1.4971839801093054,2.538186635138622,-0.4883413262973235,1.5293439813266403,-1.8128341470576714,28.571474366167504,-15.071021830015408,1.0088426538119812,11,-0.030000686645514918,-0.7150020599365305,-0.4875001907348704,-0.22500038146973367,1.1899986267089773,0,0.0020316633815731233,1.126580200295518,49.540000915527344,1.9830407655254905,49.93999862670898,-3.52635171762992,48.97000122070313,0.0020316633815731233
10508,2021-11-16,48.56999969482422,49.349998474121094,48.52999877929688,49.33000183105469,4013400.0,-0.013206044489196489,1.0500109673173763,1.6170347464024448,60.583955426480685,56.44074173764031,0.9006152632916979,0.049688828505537685,0.018068542920048003,-0.24939876575838582,16.789018661436327,0.8199996948242116,0.3994456824744077,-0.1575002670288086,-2.1502864313839325,1.8352858973263153,-1.1538933492063705,0.8388928151487534,-1.0753759870657262,2.7972662231299155,-44.32184500824615,0.9963930821775602,11,1.0900001525878906,-0.06500053405761719,0.16250133514404297,0.4250011444091797,1.9099998474121094,1,0.022441839807218367,-1.1234546970146513,49.22000122070313,1.126580200295518,49.540000915527344,1.9830407655254905,49.93999862670898,0.022441839807218367
10509,2021-11-17,47.81000137329102,48.65999984741211,47.61999893188477,48.4000015258789,8640600.0,-0.015647484585308402,-1.144320653135721,0.7763138081614028,54.677230557212795,56.49812392939913,1.6069970457139675,0.8052951342332122,0.6883685758433558,0.44552784547914115,16.430380671392964,1.0400009155273366,0.5248223461604482,-0.8884986877441321,-2.9184979850652653,1.141500609577001,-1.9034983364047022,0.12650096091643803,-0.229670164101762,8.119761923781073,-41.46562397162302,1.0149996486605675,11,1.4899978637695241,0.6949977874755788,0.30499935150145774,1.1849994659423757,2.9199981689453054,2,0.030328318481333882,1.0500109673173763,48.56999969482422,-1.1234546970146513,49.22000122070313,1.126580200295518,49.540000915527344,0.030328318481333882
10510,2021-11-18,47.81999969482422,47.97000122070313,46.849998474121094,47.61999893188477,5186200.0,0.00020912615030344028,3.479976806817476,-0.3389842562958614,55.31914893617025,55.71173172240966,1.4886046894117655,0.7286959111379048,0.6037024963984621,0.373368063847451,15.62159286024482,1.1200027465820384,0.5937096307184717,-0.8125003814697251,-2.8677367093016386,1.2427359463621883,-1.8401185453856783,0.21511778244622803,3.9599990844726634,31.699372071192688,-21.774358716759263,1.0276181639159567,11,1.0949993133544922,0.6849994659423828,0.13000106811523438,1.1750011444091797,3.6100006103515625,3,0.021539079587412857,-1.144320653135721,47.81000137329102,1.0500109673173763,48.56999969482422,-1.1234546970146513,49.22000122070313,0.021539079587412857
10511,2021-11-19,46.97999954223633,47.9000015258789,46.849998474121094,47.88999938964844,7617800.0,-0.017565875323056646,1.258061075903955,-4.549981880257271,47.8908162748553,54.01294075104298,2.038146436845963,1.4857800792985145,1.3938409656909982,1.1357915058548897,14.36295388093659,1.0500030517578054,0.6606444291511551,-1.5515005111694364,-3.7257839117677705,0.6227828894288976,-2.638642211468607,-0.46435881087026587,4.701399230957037,4.24839901216838,-50.75548398931271,1.0871417002991686,11,1.4799995422363281,2.1800003051757812,1.5249996185302734,1.6000003814697266,5.270000457763672,4,0.039378508021379544,3.479976806817476,47.81999969482422,-1.144320653135721,47.81000137329102,1.0500109673173763,48.56999969482422,0.039378508021379544
10512,2021-11-22,47.31999969482422,48.08000183105469,46.79999923706055,47.0,4780800.0,0.00723712549810096,-2.555556732929259,-0.3516480752543481,47.30237985608479,53.19351647114005,1.4457188400346581,1.0499707359559025,1.0156061748447627,0.781676057280805,12.981826996055856,1.2800025939941406,0.5766478748491366,-1.1165002822875962,-3.3298028123550267,1.0968022477798343,-2.223151547321308,-0.00984901725388454,4.264771072387703,20.39218091543786,-32.50868418590194,1.1066512650337148,11,1.0599994659423828,1.5,1.1849994659423828,1.260000228881836,4.670001983642578,0,0.05579035094408913,1.258061075903955,46.97999954223633,3.479976806817476,47.81999969482422,-1.144320653135721,47.81000137329102,0.05579035094408913
10513,2021-11-23,47.38999938964844,47.9000015258789,46.5,47.47000122070313,7307300.0,0.0014792835011763206,1.9787189143562405,-0.2500059604701841,35.97559521836537,51.7707491449903,1.2378166486169704,0.9565559606709684,0.9383453036579255,0.7064470849366487,12.575325658255435,1.4000015258788991,0.35196232959710017,-1.0005004882812472,-3.2625770762122173,1.261576099649723,-2.1315387822467287,0.13053780568423434,4.003380516357431,41.2036783574195,-6.377955837196609,1.1310382939654848,11,0.8400001525878906,1.3500003814697266,1.114999771118164,1.1900005340576172,4.770000457763672,1,0.0637265350634999,-2.555556732929259,47.31999969482422,1.258061075903955,46.97999954223633,3.479976806817476,47.81999969482422,0.0637265350634999
10514,2021-11-24,46.61999893188477,47.34000015258789,46.2599983215332,47.13000106811523,7993900.0,-0.016248163487671552,1.3225838207667129,6.374880793438127,29.503537119463317,48.823849623610975,1.8320756417221062,1.7783541897811332,1.6307354264371057,1.4741921799049322,12.953986172923832,1.1300010681152344,0.10333843825794986,-1.7455009460449133,-4.076694711703027,0.5856928196132003,-2.91109782887397,-0.5799040632158565,4.479778179760743,19.780215173663102,-20.51364167731795,1.165596882829058,11,1.4650001525878835,1.999999999999993,1.8850002288818288,1.960000991821282,6.44000244140625,2,0.082797097786109,1.9787189143562405,47.38999938964844,-2.555556732929259,47.31999969482422,1.258061075903955,46.97999954223633,0.082797097786109
10515,2021-11-26,45.9000015258789,46.1500015258789,45.290000915527344,45.90999984741211,5798700.0,-0.01544396015662386,2.5101945488942037,0.019604469908910915,19.632732517698017,45.22692971528023,2.1442208651361696,2.5337479148107818,2.268958743348783,2.191077663048752,13.939541821461823,1.329998016357429,-0.04959035825689995,-2.405498504638679,-4.927773770683807,0.11677676140644877,-3.666636137661243,-1.144360871616115,4.8125932825576285,21.863813985030824,-10.707847761029669,1.2611376330225625,11,1.6999988555908274,2.234998703002937,2.6049976348877024,2.6799983978271555,7.579998016357429,4,0.10522871145514512,1.3225838207667129,46.61999893188477,1.9787189143562405,47.38999938964844,-2.555556732929259,47.31999969482422,0.10522871145514512
10516,2021-11-29,46.08000183105469,46.5099983215332,45.5,46.11000061035156,8875200.0,0.003921575145793943,1.4337478973057938,3.000381533763606,22.557439764979193,41.4936484079233,1.588894688648118,2.402913101339003,2.017906088692513,2.0212752469742483,14.85484130296978,1.0099983215332031,-0.14933876651650024,-2.1784982681274414,-4.833188166657187,0.4761916304023046,-3.505843217392311,-0.851153318862572,4.090333588090921,28.315435709383056,0.9253264324297419,1.3273449492648726,11,1.2399978637695312,2.0549983978271484,2.424997329711914,2.499998092651367,7.9199981689453125,0,0.11610239282836932,2.5101945488942037,45.9000015258789,1.3225838207667129,46.61999893188477,1.9787189143562405,47.38999938964844,0.11610239282836932
10517,2021-11-30,44.79999923706055,46.5099983215332,44.40999984741211,46.06000137329102,13238100.0,-0.02777783296726144,-1.0588211094780224,42.001780264496674,21.102120697372513,37.10677788246684,2.431704713718389,3.6727472839993425,3.249847825819387,3.293118797722812,15.79834230233147,2.0999984741210938,-0.44484410181329537,-3.332500839233397,-6.384263841737429,-0.28073783672936514,-4.858382340485413,-1.806619337981381,4.882302731723236,11.17476223735715,-13.1085230304599,1.5258815012520157,11,1.7350006103515625,2.895000457763672,3.7049999237060547,3.780000686645508,7.63999938964843,1,0.1662946627190225,1.4337478973057938,46.08000183105469,2.5101945488942037,45.9000015258789,1.3225838207667129,46.61999893188477,0.1662946627190225
10518,2021-12-01,43.72000122070313,45.70000076293945,43.68999862670898,45.29999923706055,6257600.0,-0.024107098989948006,-1.4512173279958565,1.2539645536508885,18.712722550748154,33.11072143730409,3.0747207246594073,4.6750393511879125,4.280494847696602,4.356359411762256,16.884178173233728,2.010002136230476,-0.7318059978032352,-4.210998916625968,-7.845620973154475,-0.5763768600974615,-6.028309944890218,-2.3936878883617183,5.32962449351605,0.8219885329206889,-22.54301916203061,1.817311028264252,12,2.164999008178704,3.614997863769524,4.7849979400634695,4.859998703002923,10.119998931884759,2,0.18915828515227706,-1.0588211094780224,44.79999923706055,1.4337478973057938,46.08000183105469,2.5101945488942037,45.9000015258789,0.18915828515227706
10519,2021-12-02,44.61999893188477,44.9900016784668,43.61999893188477,44.2400016784668,5758500.0,0.020585491446771798,1.4464274766520537,-0.24050489271754621,18.028817497739638,28.96735127747847,1.871436062648776,3.5963505379643337,3.340909131550738,3.4483400534864828,16.94464414084668,1.3700027465820241,-1.0433989470125766,-3.080501174926752,-6.945662500427524,0.7846601505740196,-5.0130818376771416,-1.1479205121763627,3.6792789900829774,34.60208343233077,14.117250631044861,1.9325806627503863,12,1.2300014495849538,2.680000305175774,3.885000228881829,3.960000991821282,9.110000610351555,3,0.16898254361318155,-1.4512173279958565,43.72000122070313,-1.0588211094780224,44.79999923706055,1.4337478973057938,46.08000183105469,0.16898254361318155
10520,2021-12-03,46.52999877929688,46.58000183105469,44.5099983215332,44.86000061035156,12772900.0,0.04280591423428404,1.3389813705290563,4.394763788222476,34.689705433793065,27.500561184027116,-0.2690917719043213,1.5300986171695143,1.398192336282186,1.5483692010799501,16.410328920996868,2.0700035095214844,-1.322415371190644,-1.021501350402822,-4.822173369865283,2.7791706690596385,-2.921837360134056,0.8788346593284118,1.0205945042575948,98.31070936545947,75.93809671516702,1.9003360097312305,12,-0.6799983978271555,0.7700004577636648,2.4100008010864187,2.0500011444091726,7.800003051757805,4,0.14033962530210964,1.4464274766520537,44.61999893188477,-1.4512173279958565,43.72000122070313,-1.0588211094780224,44.79999923706055,0.14033962530210964
10521,2021-12-06,48.29999923706055,48.7599983215332,46.75,46.88999938964844,8992500.0,0.03803998504618944,-1.3786981714267657,0.8443122116131354,45.921975202427575,27.347182889176317,-2.047472939000002,-0.4105949958908326,-0.37979644758823383,-0.19114865827624783,15.48633107973732,2.229999542236321,-1.4735655959172718,0.8434991836547852,-2.768744821254778,4.455743188564348,-0.9626228187999999,2.64962118610957,-4.680000305175774,91.05060040670317,66.59269428862807,1.8061220024547815,12,-2.1100006103515625,-1.0,0.09749984741210938,0.2800006866455078,5.6100006103515625,0,0.10724638482398086,1.3389813705290563,46.52999877929688,1.4464274766520537,44.61999893188477,-1.4512173279958565,43.72000122070313,0.10724638482398086
10522,2021-12-07,48.22999954223633,48.90999984741211,48.06999969482422,48.43999862670898,6454300.0,-0.0014492690668721497,-2.169819197328266,-0.14893553702014792,48.41121322067966,28.72891822276679,-2.0504406582998342,-0.49763665195047224,-0.33455969589078904,-0.08709150759855788,14.169811029401385,0.8400001525878906,-1.6440805706537276,0.8569995880126982,-2.590886530183809,4.304885706209205,-0.8669434710855555,2.580942647110952,-4.507200622558585,87.14555411172373,57.47134413506244,1.7239430590982554,12,-1.9650001525878906,-0.9300003051757812,0.16749954223632812,0.35000038146972656,5.959999084472649,1,0.11963509252598525,-1.3786981714267657,48.29999923706055,1.3389813705290563,46.52999877929688,1.4464274766520537,44.61999893188477,0.11963509252598525
10523,2021-12-08,48.5,48.81000137329102,48.16999816894531,48.34000015258789,5329300.0,0.005598184953894192,-1.5599932861840633,-0.7619073569482546,53.37903499696801,31.381751320267313,-2.3986755456765394,-0.8589300258045611,-0.6038073316507351,-0.3140931884899061,13.426818410939156,0.6400032043457102,-1.6808991847392392,1.1569999694824205,-2.237646560640293,4.551646499605134,-0.5403232955789363,2.8543232345437772,-4.569713043212886,92.24953163602169,57.37653555467214,1.6973232650613568,12,-2.2350006103515625,-1.2000007629394531,-0.10250091552734375,0.07999992370605469,5.799999237060547,2,0.08123708508678296,-2.169819197328266,48.22999954223633,-1.3786981714267657,48.29999923706055,1.3389813705290563,46.52999877929688,0.08123708508678296
10524,2021-12-09,49.16999816894531,49.61000061035156,48.02000045776367,48.4000015258789,6381700.0,0.013814395235985932,-1.0784332302782487,4.812483608707099,56.20974738059676,35.44586408281162,-2.982565549507882,-1.5949506344051443,-1.2852391964207186,-0.9444242658979789,12.942568168041651,1.5900001525878906,-1.7224178701952795,1.8169982910156222,-1.598939846050257,5.232936428081501,0.10902922248268254,3.5249673595485618,-5.040522696533202,91.37250502081254,53.78071357101562,1.7079690685329398,12,-2.5549983978271484,-1.8699989318847656,-0.7724990844726562,-0.5899982452392578,4.350002288818359,3,0.09497665563453372,-1.5599932861840633,48.5,-2.169819197328266,48.22999954223633,-1.3786981714267657,48.29999923706055,0.09497665563453372
10525,2021-12-10,49.5,49.93999862670898,49.09000015258789,49.61000061035156,4121500.0,0.006711446885168115,1.207797869705249,-0.14285855833539626,62.162168133202194,39.84638945705862,-3.0711713978416952,-2.065505759581015,-1.569560867125361,-1.2421772622753124,12.367349752039699,0.8499984741210866,-1.6734319506113522,2.1690000534057603,-1.1818325375734204,5.519832644384941,0.49358375791616993,3.8444163488953507,-5.0416930193115235,86.2069336637016,42.563415392579756,1.6754162954895908,12,-2.720001220703125,-2.200000762939453,-1.1025009155273438,-0.9200000762939453,4.029998779296882,4,0.08545453620679444,-1.0784332302782487,49.16999816894531,-1.5599932861840633,48.5,-2.169819197328266,48.22999954223633,0.08545453620679444
10526,2021-12-13,49.13999938964844,50.13000106811523,48.66999816894531,49.66999816894531,4588900.0,-0.007272739603061851,1.0137907447844146,4.818143986683313,58.76686019461576,44.03136051230786,-2.4937023101609554,-1.830878879739771,-1.159062028743378,-0.8488197759612746,11.692515814616172,1.4600028991699148,-1.503090478109776,1.8289995193481445,-1.4707028322631075,5.128701870959397,0.17914834354252207,3.478850695153767,-4.243157077278319,53.080502744411916,6.227509946911589,1.6498511758056245,12,-2.2649993896484375,-1.8400001525878906,-0.7699995040893555,-0.5599994659423828,4.040000915527344,0,0.10561665661110187,1.207797869705249,49.5,-1.0784332302782487,49.16999816894531,-1.5599932861840633,48.5,0.10561665661110187
10527,2021-12-14,49.31999969482422,50.459999084472656,49.0,49.13999938964844,5314700.0,0.0036630099188339482,-5.347834740351285,-0.33962399953935624,59.1992406969006,48.52986252854703,-2.1960521603254435,-2.1112482248590467,-1.2818851315495792,-0.9947165062455952,11.02071114674119,1.4599990844726562,-1.1686628489511932,2.003999900817874,-1.3081615273035467,5.316161328939295,0.34791918675716005,3.660080614878588,-3.8998415068795893,53.27868724311361,5.475174754091512,1.6560807140607108,12,-2.280000686645508,-2.020000457763672,-0.8325004577636719,-0.7399997711181641,3.1800003051757812,1,0.09306569710035051,1.0137907447844146,49.13999938964844,1.207797869705249,49.5,-1.0784332302782487,49.16999816894531,0.09306569710035051
10528,2021-12-15,49.65999984741211,49.72999954223633,48.52999877929688,49.47999954223633,5446000.0,0.0068937582054278135,6.500011920940279,1.0,65.10935215352222,53.7610330458562,-1.793455021409578,-2.4932305602532097,-1.5724735978684805,-1.309786139984638,10.695709360825946,1.200000762939446,-0.844160299178192,2.2895000457763643,-1.1432180357897224,5.722218127342451,0.5731410049933245,4.005859086559404,-3.6350607518841187,67.21312756886392,15.209495582846529,1.7163590407830427,12,-2.1750011444091797,-2.6200008392333984,-0.9975004196166992,-1.0799999237060547,2.720001220703118,2,0.091220273725654,-5.347834740351285,49.31999969482422,1.0137907447844146,49.13999938964844,1.207797869705249,49.5,0.091220273725654
10529,2021-12-16,49.2599983215332,50.1500015258789,48.5,48.5,5551900.0,-0.008054803203946248,-3.3421188682370353,4.222205738990379,67.2484405371438,57.37867027956184,-0.7443266738676257,-2.085978285322078,-1.1208868408312185,-0.8800611062414347,11.289421054240467,1.6500015258788991,-0.3707658877431115,1.8169986724853544,-1.714626784451113,5.348624129421822,0.05118594401712073,3.582811400953588,-2.7028520273318506,38.775442680254265,-16.33674093276209,1.7658127284682328,12,-0.654998779296875,-2.219999313354492,-0.597498893737793,-0.6799983978271484,1.7300033569335938,3,0.10231427298535234,6.500011920940279,49.65999984741211,-5.347834740351285,49.31999969482422,1.0137907447844146,49.13999938964844,0.10231427298535234
10530,2021-12-17,48.849998474121094,49.61999893188477,48.68000030517578,49.06000137329102,9503100.0,-0.008323180296027077,-2.4181815659701047,-0.27632021442662397,63.89165648904032,59.37530153362992,0.0328254856404655,-1.6810450817925684,-0.693306022151134,-0.44705060890166237,12.181577571350171,0.9399986267089915,0.2811336590851994,1.3554988861083999,-2.2289197053235057,4.939917477540305,-0.43671040960755647,3.147708181824356,-1.824509845087185,17.85707334732056,-38.965727254847664,1.7922092957159534,12,0.3900012969970703,-1.8099994659423828,-0.15999889373779297,-0.26999855041503906,0.9099998474121094,4,0.09559881534318926,-3.3421188682370353,49.2599983215332,6.500011920940279,49.65999984741211,-5.347834740351285,49.31999969482422,0.09559881534318926
10531,2021-12-20,48.83000183105469,48.88999938964844,47.9000015258789,48.38000106811523,4307500.0,-0.000409347874944177,2.4737018223676976,-2.1428311928938233,73.13435581290545,62.122317377210564,0.15188119729894112,-1.5972356835848487,-0.6404465497222773,-0.402808291210917,12.87695319525598,0.9899978637695384,0.9241288031599311,1.243002128601077,-2.380778960232661,4.866783217434815,-0.5688884158157919,3.054892673017946,-1.392371947368126,36.32817156617332,-25.183661902597564,1.8118905444168698,12,0.34999847412109375,-1.7900028228759766,-0.13000202178955078,-0.2500019073486328,1.1699981689453125,0,0.09625223780460956,-2.4181815659701047,48.849998474121094,-3.3421188682370353,49.2599983215332,6.500011920940279,49.65999984741211,0.09625223780460956
10532,2021-12-21,49.959999084472656,50.18999862670898,48.959999084472656,49.13000106811523,5078500.0,0.0231414542503523,-1.1025597553381097,1.844436909252731,85.61644849719993,65.70425221056966,-0.7899837229943856,-2.6554565346563024,-1.7250621699952546,-1.5034992403294325,14.069349883091247,1.3599967956542898,1.3523951658807718,2.240999412536624,-1.5311242885694725,6.01312311364272,0.35493756198357573,4.127061263089672,-2.1596848966917648,89.9563391520037,19.909758326628037,1.8860618505530473,12,-0.779998779296875,-2.9200000762939453,-1.25,-1.3799991607666016,0.5,1,0.06445158686369723,2.4737018223676976,48.83000183105469,-2.4181815659701047,48.849998474121094,-3.3421188682370353,49.2599983215332,0.06445158686369723
10533,2021-12-22,50.40999984741211,50.79999923706055,49.790000915527344,49.97000122070313,4791500.0,0.009007221200676652,-1.5249982118589513,0.5301200943105592,84.83756086991647,68.88512037604964,-1.0510923291625645,-3.022574833992593,-2.1235165806416063,-1.9161699603780136,15.193353477616819,1.0099983215332031,1.5555388941908532,2.5400001525878935,-1.4140671044750803,6.494067409650867,0.5629665240564066,4.51703378111938,-2.5099983215332102,86.55173457052398,11.525060697024642,1.977033628531488,12,-1.0599994659423828,-3.200000762939453,-1.5625,-1.8299999237060547,-0.6500015258789062,2,0.0414600309247013,-1.1025597553381097,49.959999084472656,2.4737018223676976,48.83000183105469,-2.4181815659701047,48.849998474121094,0.0414600309247013
10534,2021-12-23,50.47999954223633,50.93999862670898,50.459999084472656,50.72000122070313,2898500.0,0.0013886073206923477,-2.4285363959618573,-0.5454600625959346,80.52552045285837,70.92549285601143,-1.0233418157789416,-2.939263280424001,-2.134935684025365,-1.9585919012528663,16.200927011446137,0.5299987792968679,1.746672301692712,2.4169998168945312,-1.6552217275670387,6.489221361356101,0.3808890446637463,4.453110589125316,-2.173998336791996,84.86843673807961,12.258817461412704,2.0361107722307845,12,-1.05999946594239,-3.200000762939453,-1.3975000381469727,-1.8999996185302734,-0.7299995422363281,3,0.037638699348425675,-1.5249982118589513,50.40999984741211,-1.1025597553381097,49.959999084472656,2.4737018223676976,48.83000183105469,0.037638699348425675
10535,2021-12-27,50.72999954223633,50.93000030517578,50.31999969482422,50.40999984741211,5219200.0,0.004952456463293453,-1.44000244140625,-1.333322737026107,74.54547276073279,72.67867203002443,-1.2074994284077079,-2.9606529108065303,-2.435397437773773,-2.164111631226419,16.447601786993424,0.6100006103515625,1.875860772760852,2.42549991607666,-1.6793643929731417,6.530364225126462,0.37306776155175925,4.477932070601561,-2.0025587493896495,93.09212879132983,21.872698482606012,2.0524321545249014,12,-1.30999946594239,-3.450000762939453,-1.827500343322754,-2.2250003814697266,-0.31999969482421875,0,0.005125214637820008,-2.4285363959618573,50.47999954223633,-1.5249982118589513,50.40999984741211,-1.1025597553381097,49.959999084472656,0.005125214637820008
10536,2021-12-28,51.43000030517578,51.61999893188477,50.72000122070313,50.72999954223633,3736100.0,0.013798556460790978,-1.5000026491049168,2.1875044703526214,78.67385215513382,74.84251774760588,-1.7304812515716392,-3.414350006501266,-3.11912606866634,-2.821337259621572,17.206087922928916,0.8999977111816406,1.9430258859880638,2.8580007553100586,-1.332874472964285,7.048875983584402,0.7625631411728904,4.953438369447227,-2.348550258911132,92.85719407488541,22.675258735019653,2.0954376141371704,12,-1.6700000762939453,-3.8100013732910085,-2.720001220703125,-2.9250011444091797,-1.9300003051757812,1,-0.03247135861818207,-1.44000244140625,50.72999954223633,-2.4285363959618573,50.47999954223633,-1.5249982118589513,50.40999984741211,-0.03247135861818207
10537,2021-12-29,52.25,52.31000137329102,51.27999877929688,51.45000076293945,5117300.0,0.015943995527095023,1.2391312460349693,1.1428548073307503,80.58728939812389,76.56228855256164,-2.3369026426561845,-3.84471766205062,-3.896226056483215,-3.596073686110884,17.358717834423786,1.0300025939941406,1.9413721074601256,3.3055004119873033,-0.7971532217651216,7.408154045739728,1.2541735951110908,5.356827228863516,-2.7116111543237267,97.6189935558873,28.979754202452668,2.0513268168762124,12,-2.144998550415039,-4.284999847412102,-3.440000534057617,-3.7450008392333984,-3.6500015258789062,2,-0.0430622009569378,-1.5000026491049168,51.43000030517578,-1.44000244140625,50.72999954223633,-2.4285363959618573,50.47999954223633,-0.0430622009569378
10538,2021-12-30,51.9900016784668,52.91999816894531,51.93999862670898,52.36000061035156,3653600.0,-0.0049760444312574315,-3.1701661404604224,-0.46249910592947574,74.65039150682611,77.38472754919302,-1.9127858133752085,-3.0919082226799617,-3.582891839598517,-3.2972932851607766,17.177414668202807,0.9799995422363352,2.013858455467769,2.632002067565921,-0.8777121777356598,6.141716312867501,0.8771449449151305,4.386859190216711,-1.8972903272675765,64.23088322031063,-1.469434557210846,1.7548571226507905,12,-1.5800018310546875,-3.720003128051758,-3.3900022506713867,-3.4850025177001953,-2.9000015258789062,3,-0.02942878523944803,1.2391312460349693,52.25,-1.5000026491049168,51.43000030517578,-1.44000244140625,50.72999954223633,-0.02942878523944803
10539,2021-12-31,52.15999984741211,52.41999816894531,51.83000183105469,51.9000015258789,3406700.0,0.0032698242634550123,-1.94999856948034,-0.702700194859442,73.9208888529069,78.49908670073374,-1.8194978704182105,-2.8122509479531317,-3.7087294934458512,-3.4429346243355354,16.902802637923532,0.589996337890625,2.083060468570956,2.4250001907348633,-0.5154946153959941,5.365494996865721,0.9547527876694346,3.895247593800292,-1.5018311326636677,70.76927817082225,7.346362505356417,1.4702474030654302,12,-1.75,-3.8900012969970703,-3.6750001907348633,-3.655000686645508,-2.3699989318847656,4,-0.046012299327067185,-3.1701661404604224,51.9900016784668,1.2391312460349693,52.25,-1.5000026491049168,51.43000030517578,-0.046012299327067185
10540,2022-01-03,53.06000137329102,53.18000030517578,52.2599983215332,52.2599983215332,7643300.0,0.017254630531283732,-1.2999961853172863,3.0769546781694634,82.13119193134541,79.49873515833818,-2.301539588058233,-3.370779268180179,-4.577380354530284,-4.333696216600487,18.241326655208027,1.0200004577636719,2.091812775061534,2.9985015869140668,0.10668080933461965,5.890322364493514,1.5525911981243397,4.444411975703794,-1.949466767703207,95.12199282340454,29.13541758063245,1.445910388789724,1,-1.990001678466804,-4.660001754760749,-4.707502365112312,-4.555002212524421,-3.069999694824226,0,-0.06238223308748703,-1.94999856948034,52.15999984741211,-3.1701661404604224,51.9900016784668,1.2391312460349693,52.25,-0.06238223308748703
10541,2022-01-04,53.47999954223633,54.06999969482422,53.09000015258789,53.18000030517578,6744300.0,0.00791553256831845,-3.0833353201567206,0.37499761582330055,82.80760846478711,79.18664182140343,-2.2267345492228827,-3.565618211929163,-4.955987771191616,-4.73553149358478,19.63797489456125,1.009998321533196,2.1351904566516993,3.1594997406005874,0.015110705031631255,6.3038887761695435,1.5873052228161058,4.731694258385069,-1.955571796730922,78.85304806516972,10.793912348041331,1.5721945177844783,1,-1.5499992370605469,-4.635000228881836,-5.612499237060547,-4.975000381469727,-4.259998321533196,1,-0.0574046320325724,-1.2999961853172863,53.06000137329102,-1.94999856948034,52.15999984741211,-3.1701661404604224,51.9900016784668,-0.0574046320325724
10542,2022-01-05,54.0,54.79999923706055,53.58000183105469,53.68999862670898,8330900.0,0.009723269674918322,-3.6038075358980817,1.0333405388909611,83.28224636769626,79.01382909893451,-2.361758648267241,-3.8274141885702164,-5.434794020266295,-5.233681893856314,21.124850067832533,1.3199996948242188,2.280745049558689,3.391000175476073,0.004711987274930607,6.777288363677215,1.6978560813755053,5.08414426957664,-1.9664578646308328,73.0639752262811,4.6955010626561915,1.6931440941005704,1,-1.4400005340576172,-4.790000915527344,-6.272500038146973,-5.495000839233398,-5.299999237060547,2,-0.08333333333333337,-3.0833353201567206,53.47999954223633,-1.2999961853172863,53.06000137329102,-1.94999856948034,52.15999984741211,-0.08333333333333337
10543,2022-01-06,52.43999862670898,54.4900016784668,52.290000915527344,53.9900016784668,12076700.0,-0.02888891432020413,-1.3783811648651658,-4.999987694579371,70.70314673088073,77.922454240937,-0.54034238214129,-2.0628677699539537,-3.8215399519135005,-3.6582848721840335,22.236554928900304,2.200000762939453,2.3370345839528284,1.6339988708496023,-1.6936049276565228,4.961602669355727,-0.02980302840345672,3.2978007701026613,2.3600006103515696,20.53863058670585,-49.44272886845404,1.6638018992530625,1,0.12000083923340554,-3.229999542236321,-5.324998855590813,-4.344999313354485,-5.079998016357415,3,-0.07322654944983309,-3.6038075358980817,54.0,-3.0833353201567206,53.47999954223633,-1.2999961853172863,53.06000137329102,-0.07322654944983309
10544,2022-01-07,53.84000015258789,54.1500015258789,51.9000015258789,52.2400016784668,7642000.0,0.02669720752368332,1.0270259124338572,-1.0322550476959227,78.7774217293569,78.39267079300635,-1.5797308653695694,-3.2623270004560325,-5.11255948265682,-5.034593509443468,22.787819641522848,2.25,2.222952963756839,2.8005002975463853,-0.694901485783646,6.295902080876417,1.0527994058813661,4.5482011892114045,0.9599990844726562,66.89655716722996,-9.27837854234376,1.747700891665016,1,-1.0799999237060547,-4.630001068115234,-7.2300004959106445,-6.105001449584961,-5.540000915527344,4,-0.08822436824922042,-1.3783811648651658,52.43999862670898,-3.6038075358980817,54.0,-3.0833353201567206,53.47999954223633,-0.08822436824922042
10545,2022-01-10,53.72999954223633,54.56000137329102,53.15999984741211,53.93000030517578,6738300.0,-0.002043101969535832,-1.0895542782963783,-0.1250005960470162,77.96802882448509,78.31424597848981,-1.116879849432081,-2.971528757858543,-4.891963348038004,-4.8993830829786305,23.24836145015273,1.4000015258789134,2.1118614337601755,2.4789997100830092,-1.1340990819459336,6.092098502111952,0.6724503140685343,4.285549106097484,0.9539997863769543,63.10342967863133,-17.363671715673007,1.806549396014472,1,-0.6900005340576172,-4.075000762939453,-7.154999732971191,-6.030000686645501,-5.849998474121101,0,-0.07332958608368889,1.0270259124338572,53.84000015258789,-1.3783811648651658,52.43999862670898,-3.6038075358980817,54.0,-0.07332958608368889
10546,2022-01-11,54.33000183105469,55.0,53.61999893188477,53.97999954223633,6721600.0,0.011166988533969802,-1.5794327884632735,-1.7500047683533921,76.54921606380873,77.8655711635659,-1.4105955823820935,-3.3336931471096634,-5.3695388237013475,-5.446958908499475,24.175297858757894,1.3800010681152273,2.138365670261379,2.8195018768310547,-0.8991826064225776,6.538186360084687,0.9601596352042421,4.678844118457867,-2.4300003051757884,78.38714520221602,-0.84329476745215,1.8593422416268153,1,-0.9150009155273438,-3.4550018310546875,-7.755002021789551,-6.63000297546386,-7.520000457763665,1,-0.07988220147835834,-1.0895542782963783,53.72999954223633,1.0270259124338572,53.84000015258789,-1.3783811648651658,52.43999862670898,-0.07988220147835834
10547,2022-01-12,53.90999984741211,54.66999816894531,53.45000076293945,54.52999877929688,5280100.0,-0.007730571866141678,1.711112241394657,-1.7714139355429572,71.34145150080337,77.49791116289673,-0.8161909018572331,-2.6901119486835867,-4.839137662705312,-4.988415870336667,24.886838823665958,1.2199974060058594,2.2496608254569423,2.169999885559079,-1.5460200888760696,5.886019859994228,0.31198989834150836,4.02800987277665,-1.9479983520507886,64.83868744816324,-12.909405551549995,1.8580099872175735,1,-0.4949989318847656,-2.4599990844726562,-7.165000915527344,-6.210000991821282,-7.299999237060547,2,-0.08699682136864473,-1.5794327884632735,54.33000183105469,-1.0895542782963783,53.72999954223633,1.0270259124338572,53.84000015258789,-0.08699682136864473
10548,2022-01-13,54.18999862670898,54.72000122070313,53.56000137329102,54.18999862670898,7186500.0,0.005193818959179808,1.1886682453197626,-0.0,72.0570598630519,77.29081905291284,-0.839594132884919,-2.7545615085227197,-5.017069778398259,-5.231207226086923,26.05876935579787,1.1599998474121094,2.2853843685734603,2.2234987258911048,-1.5108896809964278,5.957887132778637,0.35630452244733846,4.090692929334871,-2.1672371612548815,73.87091058099081,-2.8535503964523485,1.8671942034437647,1,-0.7399978637695241,-2.739997863769524,-7.407499313354485,-6.48999977111815,-8.399997711181634,3,-0.10131016798113801,1.711112241394657,53.90999984741211,-1.5794327884632735,54.33000183105469,-1.0895542782963783,53.72999954223633,-0.10131016798113801
10549,2022-01-14,54.29999923706055,54.38999938964844,53.45000076293945,54.11999893188477,4473700.0,0.0020299061291606524,4.222205738990379,100.0,71.58402569822297,76.118911693677,-0.6862825013987077,-2.600971111518753,-5.069333223412656,-5.300268641550339,26.97656190490281,0.9399986267089844,2.239260345751376,2.0814992904663114,-1.5630166348299497,5.7260152157625726,0.2592413278181809,3.903757253114442,-2.2176930009155313,61.95648342991012,-12.173053813366593,1.8222579626481312,1,-0.8499984741210938,-2.8499984741210938,-7.517499923706055,-6.6000003814697195,-8.84000015258789,4,-0.12780844795983592,1.1886682453197626,54.18999862670898,1.711112241394657,53.90999984741211,-1.5794327884632735,54.33000183105469,-0.12780844795983592
10550,2022-01-18,53.52000045776367,54.349998474121094,53.20000076293945,54.09000015258789,5150800.0,-0.014364618605086754,1.1100946328079067,-3.166659602424573,62.51496754310262,73.86417381348983,0.18531723346774953,-1.5316998847237997,-4.248497096021708,-4.488400537454581,27.849779900849192,1.1499977111816406,2.260245481768507,1.068000411987306,-2.251749516781622,4.387750340756234,-0.591874552397158,2.7278753763717702,-1.3793403463415572,17.777768358768192,-51.752870552321674,1.659874964384464,1,-0.06999969482421875,-2.0699996948242188,-6.562500953674316,-5.8200016021728445,-8.25,1,-0.09753365426113159,4.222205738990379,54.29999923706055,1.1886682453197626,54.18999862670898,1.711112241394657,53.90999984741211,-0.09753365426113159
10551,2022-01-19,53.52999877929688,53.849998474121094,52.97999954223633,53.47000122070313,5512900.0,0.00018681467577907895,1.4857220708447372,-0.10525893108109917,58.48805453498646,71.1092636098554,0.20468162247907884,-1.2348434070069985,-4.238944154702317,-4.453214438364505,29.389040049847452,0.8699989318847656,2.2892964521845016,0.8429988861084041,-2.032934818082019,3.7189325902988273,-0.594967965986811,2.2809657382036193,-1.3321518701032105,31.609121063905164,-32.94880137215627,1.4379668520952131,1,-0.07999801635742898,-2.079998016357429,-6.489999771118171,-5.829999923706055,-7.329998016357429,2,-0.10554825032738158,1.1100946328079067,53.52000045776367,4.222205738990379,54.29999923706055,1.1886682453197626,54.18999862670898,-0.10554825032738158
10552,2022-01-20,53.18000030517578,54.27000045776367,53.02000045776367,53.52999877929688,5899500.0,-0.006538361332010023,-2.731353481063108,-5.833545269583028,57.79815504667376,69.67537564494353,0.4762093638345064,-0.6653547612794881,-3.8633869741561284,-4.069827011947126,30.23998210861928,1.25,2.168974518991547,0.33200035095214986,-2.246261825467215,2.910262527371515,-0.9571307372575291,1.6211314391618288,-0.9261103341659833,11.494285632855426,-50.91129208426348,1.2891310882096816,1,0.2700004577636719,-1.7299995422363281,-6.092500686645508,-5.480001449584954,-7.090000152587891,3,-0.11978185211226478,1.4857220708447372,53.52999877929688,1.1100946328079067,53.52000045776367,4.222205738990379,54.29999923706055,-0.11978185211226478
10553,2022-01-21,52.5,53.459999084472656,52.20000076293945,53.25,7789600.0,-0.01278676760574593,1.1538466554507871,2.1428664850135806,52.08845220359602,66.70993458652565,1.3025980278995064,0.18893829852009958,-3.139412225091448,-3.362448048510494,30.474130688915707,1.2599983215332031,1.980576438444352,-0.45249996185302876,-2.7710373730863793,1.8660374493803218,-1.611768667469704,0.7067687437636465,2.5,13.698603889600152,-45.680690022789264,1.1592687056166766,1,1.1000003814697266,-1.0499992370605469,-5.330000877380371,-4.800001144409173,-7.490001678466797,4,-0.11219046456473214,-2.731353481063108,53.18000030517578,1.4857220708447372,53.52999877929688,1.1100946328079067,53.52000045776367,-0.11219046456473214
10554,2022-01-24,52.38000106811523,52.77000045776367,50.61999893188477,52.40999984741211,7943900.0,-0.002285693940662359,4.733337402343731,0.03999837239584281,45.380433092495956,63.08909061630464,1.3340011450089762,0.48336114394972896,-2.971735748419249,-3.249340630990332,30.19881371309291,2.150001525878899,1.7268118051326908,-0.667498970031744,-2.697182433713536,1.362184493650048,-1.68234070187264,0.347342761809152,2.56399894714356,47.185049657546216,-7.356068138857573,1.0148417318408953,1,0.42999839782715554,-0.9300003051757741,-5.117502212524407,-4.6800022125244,-6.229999542236328,0,-0.12581137873628934,1.1538466554507871,52.5,-2.731353481063108,53.18000030517578,1.4857220708447372,53.52999877929688,-0.12581137873628934
10555,2022-01-25,50.9900016784668,51.86999893188477,50.29999923706055,51.70000076293945,7352000.0,-0.02653683393096662,1.990488646684805,23.667599186159197,35.05403771649438,58.47851524438082,2.564100729025725,1.9961833331088457,-1.5804984204841688,-1.8670406245684035,30.12854465152945,2.0800018310546804,1.6190731447098514,-2.070498466491699,-4.040124771899272,-0.10087216108412633,-3.0553116191954857,-1.0856853137879128,3.78103829345703,17.380408797054326,-32.67738006306939,0.9848131527037874,1,1.519998550415039,0.45999908447265625,-3.1675024032592773,-3.2900028228759695,-4.270000457763665,1,-0.10845268507471872,4.733337402343731,52.38000106811523,1.1538466554507871,52.5,-2.731353481063108,53.18000030517578,-0.10845268507471872
10556,2022-01-26,49.7599983215332,51.5099983215332,49.18999862670898,50.9900016784668,8941000.0,-0.024122441977738274,1.0440556173600974,1.7324013281610986,26.548675553837697,53.50154013916241,3.4393621048124388,3.2618986700121795,-0.35062925347720153,-0.6757582435232905,29.913110492199884,2.319999694824226,1.2505697757949648,-3.217001724243161,-5.579989092927242,-0.8540143555590802,-4.398495408585198,-2.0355080399011243,4.742779206298827,11.22046238920123,-34.44308310603458,1.18149368434204,1,2.1950016021728516,1.69000244140625,-1.6199989318847656,-2.0599994659423757,-2.039997100830071,2,-0.09023307908405864,1.990488646684805,50.9900016784668,4.733337402343731,52.38000106811523,1.1538466554507871,52.5,-0.09023307908405864
10557,2022-01-27,50.0,50.72999954223633,49.72999954223633,50.209999084472656,6012400.0,0.004823185019339871,-1.6666666666666667,0.1707304970257848,34.1969103937092,49.294856864791,2.890351147768513,2.9984203868554005,-0.5776629231902319,-0.9456545340569562,29.303482812728195,1.0,0.875698020345439,-2.864500045776367,-5.5635639927833225,-0.1654360987694119,-4.214032019279841,-1.514968072272893,4.077755215742187,18.969585162884115,-28.638107741201964,1.3495319735034765,1,1.789999008178711,1.9799995422363281,-1.890000343322754,-2.3000011444091726,-3.009998321533203,3,-0.07599998474121095,1.0440556173600974,49.7599983215332,1.990488646684805,50.9900016784668,4.733337402343731,52.38000106811523,-0.07599998474121095
10558,2022-01-28,50.459999084472656,50.4900016784668,49.31999969482422,49.93999862670898,5430400.0,0.009199981689453018,3.0344503272057612,-2.476203451407845,25.073747972387963,44.12704822858712,2.062503995689788,2.5485876307383677,-0.9981266992039934,-1.4285463666191518,28.442663882512353,1.1700019836425781,0.47105999809340204,-2.328000831604001,-5.211833313937085,0.5558316507290826,-3.7699170727705464,-0.8860845904374557,3.2267356041468744,35.47485497764474,-9.292521534561345,1.4419162411665423,1,1.3099994659423828,1.635000228881836,-2.34999942779541,-2.760000228881829,-2.989997863769524,4,-0.08660323050282182,-1.6666666666666667,50.0,1.0440556173600974,49.7599983215332,1.990488646684805,50.9900016784668,-0.08660323050282182
10559,2022-01-31,49.7599983215332,50.099998474121094,49.0099983215332,50.040000915527344,10731000.0,-0.013872389529132056,4.450031948272409,-0.5384660528921908,23.066487508812145,39.743883780332624,2.2917863570276964,3.2249101025000044,-0.24140879948820526,-0.7571782795782838,27.723881133494586,1.4500007629394531,0.1041500042182335,-2.908001518249513,-6.086539271711189,0.2705362352121625,-4.497270394980347,-1.3187326415186789,3.5669974821334804,26.22377062737078,-15.55401274693661,1.5892688767308363,1,1.8800010681152344,2.2450008392333984,-1.4799985885620117,-2.0599994659423757,-1.6399993896484304,0,-0.09545820257683724,3.0344503272057612,50.459999084472656,-1.6666666666666667,50.0,1.0440556173600974,49.7599983215332,-0.09545820257683724
10560,2022-02-01,49.75,49.90999984741211,49.20000076293945,49.33000183105469,6054500.0,-0.00020093090575679096,-1.0882316642170338,-1.499979564311113,16.224169206047776,35.047896521561654,1.911819708085666,3.1349472440670496,-0.17396246315343689,-0.7678585336316672,26.579926807160703,0.7099990844726562,-0.33008129293311583,-2.752499771118167,-6.18003496335178,0.6750354211154459,-4.46626736723497,-1.038732175001364,3.1452960554533362,29.600067138671875,-7.235124424282532,1.7137675961168057,2,1.8899993896484375,2.2549991607666016,-1.4000005722045898,-2.0500011444091726,-1.6800003051757812,1,-0.07236177837429347,4.450031948272409,49.7599983215332,3.0344503272057612,50.459999084472656,-1.6666666666666667,50.0,-0.07236177837429347
10561,2022-02-02,50.40999984741211,50.65999984741211,49.72000122070313,49.81000137329102,5927300.0,0.013266328591198251,-1.4102566610587526,1.4285740236148787,25.071213150387237,31.41156964419648,0.8523381461405393,2.3538407095828404,-0.7405807276138461,-1.427025833184345,24.712561702328955,0.9399986267089773,-0.7851188064106935,-1.938999938964841,-5.456020008894306,1.5780201309646245,-3.69750997392957,-0.18048990400011178,2.0967664346492114,81.39537978389312,46.115379850605144,1.7585100349647316,2,0.8249988555908203,1.5949993133544922,-2.060000419616699,-2.710000991821282,-2.970001220703132,2,-0.07319973493113208,-1.0882316642170338,49.75,4.450031948272409,49.7599983215332,3.0344503272057612,50.459999084472656,-0.07319973493113208
10562,2022-02-03,49.5,50.97000122070313,49.38999938964844,50.54999923706055,5413300.0,-0.018051970842424603,-1.4881909630755572,-1.7500031789224932,19.346405033207958,27.773564403042254,1.324744929845032,3.0666552101214393,0.24319085287508813,-0.517165452977423,22.52739389083657,1.5800018310546946,-1.147460502371814,-2.623999786376956,-6.269712232691283,1.0217126599373714,-4.446856009534116,-0.8011435632197959,2.657089486008509,25.000048656780816,-5.175455779346066,1.8228562231571628,2,1.3899993896484375,2.5049991607666016,-0.8100004196166992,-1.8000011444091726,-1.5900001525878906,3,-0.035959571298926574,-1.4102566610587526,50.40999984741211,-1.0882316642170338,49.75,4.450031948272409,49.7599983215332,-0.035959571298926574
10563,2022-02-04,48.599998474121094,49.4000015258789,48.16999816894531,49.18000030517578,6438200.0,-0.018181849007654627,1.4117611859919117,0.5523830976090913,16.23221747393785,24.53487377875802,1.8029530626731614,3.8622423135287747,1.205770384155585,0.39279017298562735,21.816120230733283,1.3300018310546875,-1.5170259369738375,-3.3320013046264663,-7.298034489689435,0.6340318804365026,-5.315017897157951,-1.3489847120949818,3.242381895439884,15.357137018326835,-10.352221204570402,1.9830165925314838,2,1.4200000762939453,2.9850006103515625,0.43500232696533203,-0.634998321533196,-0.43000030517578125,4,-0.03312750712351564,-1.4881909630755572,49.5,-1.4102566610587526,50.40999984741211,-1.0882316642170338,49.75,-0.03312750712351564
10564,2022-02-07,49.09000015258789,49.459999084472656,48.34000015258789,48.86000061035156,5010200.0,0.010082339379654748,1.3092823237467506,-0.3965496829865039,22.822089105694772,23.175768377558065,0.8908710434749452,3.1601596216489867,0.810154010319323,-0.1146445595776413,21.404225798717995,1.1199989318847656,-1.8790792831833159,-2.604499626159665,-6.657389764979101,1.4483905126597705,-4.630944695569383,-0.5780545567499473,2.3116943528992095,32.85717789003866,5.89070282472807,2.0264450694097174,2,0.7499980926513672,2.4949989318847656,0.2499990463256836,-0.8200016021728516,-1.7099990844726634,0,-0.03300058926154548,1.4117611859919117,48.599998474121094,-1.4881909630755572,49.5,-1.4102566610587526,50.40999984741211,-0.03300058926154548
10565,2022-02-08,49.790000915527344,49.91999816894531,48.77000045776367,49.02000045776367,7479600.0,0.01425953882182962,1.2330161810619724,3.3478347403512845,28.84617542248614,23.431046140741223,0.0030723499117684128,2.2660300490759226,0.23782986211797663,-0.8253107984915218,20.596835086247093,1.1499977111816406,-2.151713181335495,-1.7074989318847642,-5.726684236639265,2.3116863728697368,-3.7170915842620147,0.3020937204924863,1.22389002957474,57.8571778900386,30.177644001420184,2.0095926523772505,2,-0.220001220703125,1.7949981689453125,-0.45000171661376953,-1.5200023651123047,-2.3100013732910156,1,-0.03354091088441358,1.3092823237467506,49.09000015258789,1.4117611859919117,48.599998474121094,-1.4881909630755572,49.5,-0.03354091088441358
10566,2022-02-09,49.9900016784668,50.18999862670898,49.4000015258789,49.81000137329102,10266500.0,0.0040168861068865525,1.7241551676511104,0.23376649112463221,31.645590735516123,23.147566178719774,-0.17977683550397927,1.8173951116596072,0.16465931983368876,-1.0298128380259897,19.43046971978881,0.7899971008300781,-2.373337505499073,-1.2904981613159165,-5.130412993625129,2.5494166709932955,-3.210455577470519,0.6294592548386859,0.6826221334964728,65.00005449561567,33.816096231595694,1.9199574161546047,2,-0.4200019836425781,1.5949974060058594,-0.2550020217895508,-1.5900020599365234,-2.6300010681152344,2,-0.03840771992751546,1.2330161810619724,49.790000915527344,1.3092823237467506,49.09000015258789,1.4117611859919117,48.599998474121094,-0.03840771992751546
10567,2022-02-10,49.22000122070313,49.90999984741211,49.02999877929688,49.77000045776367,7382600.0,-0.015403089256053049,1.120489569305844,-3.055546136566012,31.321205095875726,23.841728081329524,0.5229377150738657,2.33788156537409,1.0964221126921743,-0.2493569897818091,18.463294761010722,0.9600028991699148,-2.4153840146238466,-1.825998687744132,-5.561181992772497,1.9091846172842324,-3.693590340258318,0.0415929647700537,1.1523075140979842,51.980337317362505,17.816888693443822,1.8675916525141831,2,0.34999847412108664,2.364997863769524,1.1674985885620046,-0.3750019073486399,-1.8400001525879048,3,-0.03616421271532688,1.7241551676511104,49.9900016784668,1.2330161810619724,49.790000915527344,1.3092823237467506,49.09000015258789,-0.03616421271532688
10568,2022-02-11,48.70000076293945,49.97999954223633,48.40999984741211,49.34000015258789,7927400.0,-0.010564820090759208,-1.573767416264352,1.1636368680598572,29.956442677366667,24.60727865561336,0.8571681709946546,2.5565735338300684,1.8102945345666797,0.2842487599266974,17.56674218314013,1.5699996948242188,-2.273506965028915,-2.0714992523193345,-5.636890003868501,1.4938914992298322,-3.8541946280939214,-0.2888038765447476,1.4899978637695241,19.459508501626992,-12.517432427028357,1.7826953757745838,2,0.8699989318847656,2.884998321533203,2.1849985122680664,0.5099983215332031,-1.2700004577636719,4,-0.016221784458954946,1.120489569305844,49.22000122070313,1.7241551676511104,49.9900016784668,1.2330161810619724,49.790000915527344,-0.016221784458954946
10569,2022-02-14,47.36000061035156,49.02000045776367,46.81999969482422,48.9900016784668,6819700.0,-0.027515403112839953,1.6035533143877405,2.5468790978232363,30.120495016038006,26.151314856723385,2.03492051065259,3.531025621487643,3.303578897136191,1.6303599981505528,17.064139728512295,2.200000762939453,-2.296068521660274,-3.0644994735717788,-6.533517099957869,0.4045181528143118,-4.799008286764824,-1.3299906603787335,2.6199989318847656,16.023771118091553,-17.064252611810865,1.7345088131930462,2,1.5349998474121094,3.549999237060547,3.524998664855957,1.8499984741210938,-0.6199989318847656,0,0.017102988770162808,-1.573767416264352,48.70000076293945,1.120489569305844,49.22000122070313,1.7241551676511104,49.9900016784668,0.017102988770162808
10570,2022-02-15,48.29999923706055,48.459999084472656,47.63999938964844,47.63999938964844,5060800.0,0.019847943720328498,-1.4848481345548075,-0.4049076165178624,41.742090332335934,28.003634543606573,0.9695696111422052,2.2977110902425437,2.469373310552811,0.6948153150761343,16.804199299227005,1.0999984741210938,-2.2812176020700505,-1.8635007858276396,-5.13155529431171,1.4045537226564306,-3.4975280400696747,-0.22947353158560446,1.6800003051757812,43.916914282480214,7.729725527219962,1.6340272542420335,2,0.595001220703125,2.6100006103515625,2.685000419616699,0.9099998474121094,-1.279998779296875,1,-0.019047581438456973,1.6035533143877405,47.36000061035156,-1.573767416264352,48.70000076293945,1.120489569305844,49.22000122070313,-0.019047581438456973
10571,2022-02-16,47.88000106811523,48.6500015258789,47.52000045776367,48.11000061035156,4655400.0,-0.008695614401232898,-1.3789477065656761,-0.3484842354709237,38.2483435460358,30.103849933920777,1.1096365410004054,2.39554327767447,2.935404192414147,1.1192654118707708,16.696045843977338,1.1300010681152273,-2.193551980461187,-2.0009990692138757,-5.010310449693087,1.0083123112653354,-3.505654759453485,-0.4963433789742666,1.6575984954834055,33.544348875810854,-4.621610690046978,1.5046556902396069,2,0.6249980926513743,3.029998779296882,3.4674978256225657,1.329998016357429,-0.7600021362304545,2,-0.008354250562982446,-1.4848481345548075,48.29999923706055,1.6035533143877405,47.36000061035156,-1.573767416264352,48.70000076293945,-0.008354250562982446
10572,2022-02-17,46.81000137329102,47.31999969482422,46.72000122070313,47.20000076293945,4414800.0,-0.022347528633134273,-1.1052589310811267,1.6956528950291905,31.048819800930687,31.750139081364424,1.9645226400189344,3.1240199773768254,4.042208849675291,2.1797163666042465,16.455695801542085,1.1599998474120952,-2.0975829864606297,-2.7524988174438434,-5.63747161340779,0.13247397852010323,-4.194985215425817,-1.31001241946187,2.3471342086791935,2.7607422983445904,-34.269009048269446,1.4424863979819715,2,1.644998550415032,3.9099998474121094,5.334999084472649,2.49999809265136,0.37999725341795454,3,0.01174960950491144,-1.3789477065656761,47.88000106811523,-1.4848481345548075,48.29999923706055,1.6035533143877405,47.36000061035156,0.01174960950491144
10573,2022-02-18,46.61000061035156,47.36999893188477,46.2400016784668,46.63000106811523,4599100.0,-0.0042726074999343,-1.9736835500855987,0.05128330529361705,32.7491930850786,32.853150634629294,2.0702672999414062,3.014696853505825,4.26874513385431,2.3802451150525528,17.15391847912461,1.1299972534179759,-2.1342842986981765,-2.6579996109008803,-5.482267272330027,0.16626805052826654,-4.070133441615454,-1.245865780186307,2.157193473815923,13.309319940721226,-24.050984175710795,1.412133830714572,2,1.6049995422363281,3.8700008392333984,5.822500228881836,2.6999988555908203,1.2099990844726562,4,0.01652006967776476,-1.1052589310811267,46.81000137329102,-1.3789477065656761,47.88000106811523,-1.4848481345548075,48.29999923706055,0.01652006967776476
10574,2022-02-22,45.790000915527344,46.88000106811523,45.540000915527344,46.81999969482422,7622900.0,-0.017592784468707046,1.3304319558424664,51.49876025178255,30.080492395168775,32.99029696492737,2.651799703962503,3.494859677336038,5.084699638679446,3.1861102822232183,19.269404320514372,1.3400001525878835,-2.0625525135179075,-3.1484992980957003,-5.981717366516214,-0.3152812296751861,-4.565108332305961,-1.7318902638854397,2.52229853561402,8.038583631394848,-29.051538626550958,1.4166090342102584,2,2.0749988555908203,4.174999237060547,6.659999847412109,3.519998550415039,1.6699981689453125,1,0.035815666234073396,-1.9736835500855987,46.61000061035156,-1.1052589310811267,46.81000137329102,-1.3789477065656761,47.88000106811523,0.035815666234073396
10575,2022-02-23,45.459999084472656,46.18000030517578,45.38999938964844,45.97999954223633,5040400.0,-0.007206853558781701,-1.3939427217293299,0.5048554116915054,24.245585412858418,32.16807415129873,2.5736445475151086,3.572488800714595,5.396099653579334,3.526420609002024,21.278878378872463,0.7900009155273438,-1.8741421605074606,-3.202000999450682,-6.262482811229255,-0.14151918767210958,-4.7322419053399685,-1.6717600935613959,2.297840659545905,2.1472284955358756,-28.12663031767056,1.5302409058892879,2,2.2250003814697266,4.409999847412109,6.990001678466797,3.8500003814697266,-0.6899986267089844,2,0.02815667883353168,1.3304319558424664,45.790000915527344,-1.9736835500855987,46.61000061035156,-1.1052589310811267,46.81000137329102,0.02815667883353168
10576,2022-02-24,45.27000045776367,45.43999862670898,43.93000030517578,45.0099983215332,8433700.0,-0.0041794683355785844,4.033340538891033,-0.500003667974911,26.209234996852544,31.60007747362949,2.2615242005117437,3.593079904039861,5.576510805610717,3.729719339754908,22.82790445843722,1.529998779296875,-1.8112035112447984,-3.1674997329711942,-6.532432348682519,0.19743288274013082,-4.849966040826857,-1.4850334251155317,2.014271215380866,38.95350835851507,7.681557935040551,1.6824663078556612,2,1.6849994659423828,3.8299999237060547,7.180000305175781,4.039999008178711,-1.4099998474121094,3,0.038656946814761506,-1.3939427217293299,45.459999084472656,1.3304319558424664,45.790000915527344,-1.9736835500855987,46.61000061035156,0.038656946814761506
10577,2022-02-25,46.20000076293945,46.45000076293945,45.36999893188477,45.4000015258789,5700000.0,0.020543412762795477,-1.5116192419437362,3.0768948619384644,36.547101023168295,32.33237284538523,0.9589277152937328,2.491538922722711,4.641729201961944,2.8203184664165164,24.079285395286067,1.1800003051757812,-1.8353100501528488,-2.04749946594238,-5.469599867116983,1.3746009352322233,-3.7585496665296816,-0.33644926535507835,0.41341663661133055,65.98841174350572,31.352403032416568,1.7110502005873014,2,0.27499961853027344,2.8999996185302734,6.25,3.1099987030029297,-2.799999237060547,4,0.019913379951355337,4.033340538891033,45.27000045776367,-1.3939427217293299,45.459999084472656,1.3304319558424664,45.790000915527344,0.019913379951355337
10578,2022-02-28,46.09000015258789,46.4000015258789,45.34000015258789,45.599998474121094,7033000.0,-0.0023809655527062823,-1.0990161086246153,0.6125026822115675,32.43559907268025,32.58960662945659,0.7373002693811586,2.3793546501245686,4.73461081902785,2.9441011060701996,25.12555161974199,1.0600013732910085,-1.9322919463525636,-1.939000129699707,-5.324137112068371,1.4461368526689569,-3.631568620884039,-0.24643163851537508,-2.1599998474121094,73.22031487408287,36.77471307702001,1.6925684911843315,2,0.20000076293945312,2.604999542236328,6.3600006103515625,3.219999313354492,-2.5999984741210938,0,0.023866315263167293,-1.5116192419437362,46.20000076293945,4.033340538891033,45.27000045776367,-1.3939427217293299,45.459999084472656,0.023866315263167293
10579,2022-03-01,45.0099983215332,46.08000183105469,44.59000015258789,45.90999984741211,5292000.0,-0.023432454490761145,1.4032178674706208,-1.8367315162980435,23.206269445008715,30.53007097530912,1.6191714896973224,3.2519833163398815,5.7974862022347935,4.034618817992715,26.141496174185097,1.5,-2.0155848504460465,-2.7815019607543974,-6.3184012116390775,0.7553972901302828,-4.549951586196734,-1.0130523353120608,-1.0305979919433597,42.85705635608679,8.743142307219635,1.7684496254423387,3,1.2800025939941406,3.3400020599365234,7.515002250671387,4.30000114440918,-0.6999969482421875,1,0.06243060382312171,-1.0990161086246153,46.09000015258789,-1.5116192419437362,46.20000076293945,4.033340538891033,45.27000045776367,0.06243060382312171
10580,2022-03-02,46.1500015258789,46.27000045776367,44.91999816894531,45.2599983215332,6247200.0,0.025327777090813797,1.389382323452264,-0.988890772686806,30.527391332439066,29.672187396020593,0.15882035253506643,1.9272603912902824,4.666467919354325,2.896858218962059,27.140311393361976,1.3500022888183594,-2.026680600430808,-1.4614988327026452,-4.9447418784301576,2.021744213024867,-3.203120355566398,0.28012269016110736,-2.122189172363278,88.09527053313384,55.496941819287315,1.7416215228637557,3,-0.5000019073486257,1.7499980926513743,5.979998588562019,3.1599979400634837,-1.0400009155273366,2,0.028385644968162538,1.4032178674706208,45.0099983215332,-1.0990161086246153,46.09000015258789,-1.5116192419437362,46.20000076293945,0.028385644968162538
10581,2022-03-03,46.72000122070313,47.0099983215332,46.18999862670898,46.7599983215332,7234300.0,0.012351022231377407,2.0370522121831045,-0.04494040092751767,37.060046313408485,30.34010145296257,-0.6627218003790958,1.124283641147862,4.112906492067843,2.3399429357242525,28.650452501270575,0.859996795654304,-1.9349513284428852,-0.7069992065429602,-3.9486372550980278,2.5346388420121073,-2.3278182308204975,0.9138198177345771,-2.644745083740247,88.01663965901024,55.47945448249365,1.6208190242775355,3,-1.0700016021728587,0.9999980926513601,5.259999275207512,2.5899982452392507,-1.3000030517578196,3,-0.04173802893813605,1.389382323452264,46.1500015258789,1.4032178674706208,45.0099983215332,-1.0990161086246153,46.09000015258789,-0.04173802893813605
10582,2022-03-04,47.72000122070313,47.790000915527344,46.04999923706055,46.11000061035156,9597600.0,0.021404109029793172,-1.0115587307887368,-40.2529327610946,45.16765664424878,31.71993073731481,-1.6986999179429958,-0.016766454275632725,3.1048750061438,1.3583364943998006,29.734723796691753,1.7400016784667969,-2.031305621267471,0.38200073242187926,-2.714487408524519,3.4784888733682777,-1.1662433380513164,1.930244802895075,-3.527355396357436,97.81251005828163,60.99296526848957,1.5482440704731983,3,-1.8600006103515696,-0.270000457763679,3.982499122619622,1.5899982452392507,-3.290000915527351,4,-0.08088852706644367,2.0370522121831045,46.72000122070313,1.389382323452264,46.1500015258789,1.4032178674706208,45.0099983215332,-0.08088852706644367
10583,2022-03-07,46.9900016784668,48.47000122070313,46.95000076293945,47.43999862670898,6674400.0,-0.015297559169374586,-4.735863994932946,-0.27950110412934337,48.058767937178,33.71751690864917,-1.015968534674606,0.6181232613283356,3.8036877230643285,2.1026714186265067,29.846070062143664,1.520000457763679,-2.0856257633421933,-0.2674989700317383,-3.309070381918076,2.7740724418545994,-1.7882846759749071,1.2532867359114306,-2.5815145486502047,61.85569240177392,21.480068965237265,1.5207857059431686,3,-0.7900009155273438,0.45999908447265625,4.894997596740723,2.319997787475586,-2.7600021362304688,0,-0.07639923439783602,-1.0115587307887368,47.72000122070313,2.0370522121831045,46.72000122070313,1.389382323452264,46.1500015258789,-0.07639923439783602
10584,2022-03-08,47.47000122070313,48.75,47.13999938964844,47.20000076293945,5710100.0,0.01021492924219869,-7.2563455500454825,-0.6000050862975398,45.42448900110072,36.07072841845387,-1.377452626297007,0.01110394054247621,3.2951793427125082,1.64249870929077,29.93996612017319,1.7599983215332031,-1.957546339227548,0.29350051879883665,-2.626444554165232,3.2134455917629055,-1.1664720176831977,1.753473055280871,-2.736592963615614,66.57968231455419,25.551041380469073,1.4599725364820355,3,-1.1300010681152415,-0.02000045776367898,4.4624977111816335,1.8399982452392507,-2.8700027465820384,1,-0.08384241499662182,-4.735863994932946,46.9900016784668,-1.0115587307887368,47.72000122070313,2.0370522121831045,46.72000122070313,-0.08384241499662182
10585,2022-03-09,48.11999893188477,48.83000183105469,47.63000106811523,48.5099983215332,5408400.0,0.013692810079350748,1.3300840709603485,-1.4444397349495677,51.290310672124896,38.857514604595245,-1.7997075001325982,-0.8120555414819606,2.615578552850188,0.9602640957890713,30.473271169883446,1.3600006103515554,-1.8245066494342268,1.026998329162602,-1.6648699928868638,3.7188666512120676,-0.3189358318621274,2.372932490187331,-2.9849315005060078,74.46035119881577,31.1430759100922,1.3459341610247328,3,-1.4099979400634837,-0.6699981689453196,3.702500343322747,1.19000053405761,-3.309997558593757,2,-0.07917700837830266,-7.2563455500454825,47.47000122070313,-4.735863994932946,46.9900016784668,-1.0115587307887368,47.72000122070313,-0.07917700837830266
10586,2022-03-10,48.06999969482422,48.20000076293945,47.099998474121094,47.6500015258789,4999800.0,-0.0010390531623105659,2.235299397502496,-1.0769200672953154,57.60868313282367,41.19769039455695,-1.4647988616844572,-0.9626276730858194,2.6122167950079955,1.0069476736882166,31.427577108324066,1.1000022888183594,-1.568866069964109,1.0729991912841825,-1.3021718568586849,3.44817023942705,-0.11458633278724761,2.2605847153556127,-2.4915401354843425,72.6618191697964,23.21414270178429,1.1875855240714321,3,-1.3599987030029297,-0.6199989318847656,3.752499580383301,1.239999771118164,-3.5699996948242188,3,-0.06157684841407152,1.3300840709603485,48.11999893188477,-7.2563455500454825,47.47000122070313,-4.735863994932946,46.9900016784668,-0.06157684841407152
10587,2022-03-11,47.43999862670898,48.97000122070313,47.38000106811523,48.41999816894531,5738000.0,-0.013105909550964134,-1.8909234039749223,-2.3333424159854452,54.764625373640875,43.67869331688591,-0.7156665093689725,-0.4983690145242079,3.1540009271827714,1.6382388596733435,31.927296848749087,1.5900001525879048,-1.2221237354908112,0.5319982528686467,-1.6148683916593711,2.6788648973966644,-0.5414350693953622,1.6054315751326556,-1.4713539947633265,24.25731449150242,-28.53219916721283,1.0734333222640093,3,-0.6599979400634695,0.010002136230475855,4.180000305175788,1.8700008392334055,-1.8400001525878835,4,-0.042580112062364006,2.235299397502496,48.06999969482422,1.3300840709603485,48.11999893188477,-7.2563455500454825,47.47000122070313,-0.042580112062364006
10588,2022-03-14,47.90999984741211,48.459999084472656,47.11999893188477,47.84000015258789,5277600.0,0.009907277283067284,1.2906021362337998,-0.07142829338928174,62.67941273770541,48.06459812718555,-1.0061594975605601,-1.0862840650290977,2.6078071890454453,1.1785011277072996,32.08982468424312,1.3400001525878835,-0.8696320959293047,1.041499519348143,-0.9926538841600063,3.0756529228562925,0.02442281759406484,2.0585762211022214,-1.5211652930404114,43.3155178392932,-14.509489171102402,1.0170767017540765,3,-0.9650001525878906,-0.8500003814697266,3.53749942779541,1.3999996185302734,-1.3699989318847656,0,-0.07263618353829537,-1.8909234039749223,47.43999862670898,2.235299397502496,48.06999969482422,1.3300840709603485,48.11999893188477,-0.07263618353829537
10589,2022-03-15,48.16999816894531,48.43000030517578,47.63000106811523,48.08000183105469,3850000.0,0.0054268069789453754,1.6229456937739433,1.2856675749318802,66.34498664165862,52.04433093932104,-0.8613533045374027,-1.3517952399697322,2.267586241076728,0.924314835862603,31.328695521004963,0.799999237060554,-0.672824147728484,1.260997962951663,-0.8453320770569093,3.3673280029602353,0.20783294294737686,2.314162982955949,-1.4198002812872161,57.21915097611207,-7.332759804520826,1.0531650200042844,3,-0.6599979400634766,-1.1099987030029297,2.632500648498535,1.1400012969970703,-1.3599967956542898,1,-0.08179362209835128,1.2906021362337998,47.90999984741211,-1.8909234039749223,47.43999862670898,2.235299397502496,48.06999969482422,-0.08179362209835128
10590,2022-03-16,47.38000106811523,48.40999984741211,46.66999816894531,48.27000045776367,7484100.0,-0.016400189554904077,1.9743664984284728,-9.88928450322151,61.86727083923335,54.80068921996825,0.13574241343568616,-0.6685320252150078,2.937512685184764,1.7036138151107139,30.76644438864793,1.7400016784667969,-0.43369204164974917,0.517000770568842,-1.4996988941516989,2.533700435289383,-0.491349061791432,1.525350602929116,1.5900001525879048,30.86965030882381,-35.395147279081684,1.0083498323602713,3,0.12999916076660867,-0.32000160217284446,3.3324975967407298,1.9299983978271555,-1.8400001525878835,2,-0.058674599648013914,1.6229456937739433,48.16999816894531,1.2906021362337998,47.90999984741211,-1.8909234039749223,47.43999862670898,-0.058674599648013914
10591,2022-03-17,47.47999954223633,47.81999969482422,46.72999954223633,46.95000076293945,5736100.0,0.002110562935136784,-1.2474201667453202,-0.5955046547910868,57.94044148271548,56.21988753535344,0.17308907962697617,-0.8432689554891653,2.702590080679343,1.595625487288629,30.380854298723314,1.0900001525878906,0.02429449452985466,0.6369993209838896,-1.3448666654341608,2.61886530740194,-0.35393367222513206,1.6279323141929112,1.4440016174316455,35.2174042843968,-29.798374261900527,0.9909329932090245,3,0.3400001525878906,-0.4200000762939453,3.0974998474121094,1.8299999237060547,-2.0900001525878906,3,-0.05623416585272267,1.9743664984284728,47.38000106811523,1.6229456937739433,48.16999816894531,1.2906021362337998,47.90999984741211,-0.05623416585272267
10592,2022-03-18,47.36000061035156,47.45000076293945,46.47000122070313,47.349998474121094,11369500.0,-0.002527357477710601,9.315652104079591,0.01887199861806875,57.868656171753116,57.309875116972904,0.2644627263812751,-0.7166982665431476,2.6667249070918047,1.7033428707546392,29.59787820287444,1.009998321533196,0.364073101100324,0.48950042724609233,-1.505656406789626,2.4846572612818107,-0.5080779897717704,1.487078844263955,1.5189204895019586,44.723635429565846,-18.458948168271803,0.9975784170178607,3,0.3600006103515696,-0.4050006866455078,3.217498779296875,1.9499988555908203,-2.4900016784667898,4,-0.06038852562274766,-1.2474201667453202,47.47999954223633,1.9743664984284728,47.38000106811523,1.6229456937739433,48.16999816894531,-0.06038852562274766
10593,2022-03-21,47.38000106811523,48.61999893188477,47.09000015258789,47.43000030517578,5642400.0,0.00042230695747269564,-3.857130747013362,-4.998855835240985,66.90445509101934,59.696538015852745,0.3415154655796755,-0.7125892771006548,2.538170371897955,1.685582584454174,28.13926603397723,1.529998779296882,0.59731231611471,0.47100086212157777,-1.532689278492434,2.4746910027355895,-0.5308442081854281,1.4728459324285836,1.402563236572277,42.32561935668101,-22.460219948000578,1.0018450703070043,3,0.34000015258790484,-0.4250011444091726,3.1974983215332102,1.9299983978271555,-3.150001525878899,0,-0.03756864824538808,9.315652104079591,47.36000061035156,-1.2474201667453202,47.47999954223633,1.9743664984284728,47.38000106811523,-0.03756864824538808
10594,2022-03-22,47.43000030517578,48.16999816894531,47.0099983215332,47.77999877929688,7009800.0,0.001055281467568392,1.0531020653428846,7.000076295108631,60.8108177770331,60.754372138620326,0.31876716067331046,-0.6676552517743914,2.332826764261256,1.6571379506062414,26.288669192646395,1.1599998474121094,0.6711001462575794,0.43900012969970703,-1.5052209506711307,2.3832212100705448,-0.5331104104857118,1.411110669885126,1.2600614761523516,44.65116774217554,-16.47624169146699,0.9721105401854191,3,0.29000091552735086,-0.9549999237060547,3.1474990844726562,1.8799991607666016,-2.900001525878899,1,-0.018764482056124243,-3.857130747013362,47.38000106811523,9.315652104079591,47.36000061035156,-1.2474201667453202,47.47999954223633,-0.018764482056124243
10595,2022-03-23,46.7400016784668,47.599998474121094,46.31000137329102,47.27999877929688,7986700.0,-0.014547725538042844,1.1864422669714003,1.5428555858310518,50.16556699194801,59.92735923407858,0.8855524856990087,0.12981021027110984,2.859806502661101,2.3652170490471462,24.45348697094741,1.289997100830071,0.7488795758068107,-0.3149986267089844,-2.126778485374757,1.4967812319567884,-1.2208885560418707,0.590891302623902,1.8799972534179759,18.614751499458038,-37.49570157963307,0.9058899293328868,3,0.8999996185302805,-0.29000091552734375,3.1624984741210938,2.569997787475586,-4.340000152587891,2,0.0014976399724109246,1.0531020653428846,47.43000030517578,-3.857130747013362,47.38000106811523,9.315652104079591,47.36000061035156,0.0014976399724109246
10596,2022-03-24,47.02000045776367,47.349998474121094,46.31000137329102,46.86999893188477,5413600.0,0.005990559889643032,1.5679018159897344,-0.27778209484516925,43.421030931383335,58.666959851605526,0.49276783995139795,-0.013028755732037212,2.3973385225535964,2.106387817469006,21.90933021837978,1.039997100830071,0.8301445393932809,-0.12249984741210795,-1.7286702028867396,1.4836705080625237,-0.9255850251494238,0.6805853303252078,1.461398620605479,30.735923587073966,-19.269210145673984,0.8030851777373145,3,0.44499969482422586,-0.5699996948242188,2.8824996948242188,2.289999008178711,-4.5,3,-0.03147595763138622,1.1864422669714003,46.7400016784668,1.0531020653428846,47.43000030517578,-3.857130747013362,47.38000106811523,-0.03147595763138622
10597,2022-03-25,47.11999893188477,47.77999877929688,46.90999984741211,47.02999877929688,4694200.0,0.002126722100118439,-4.272752494017642,0.5999949137887473,51.385902011628005,57.41212532648582,0.38286632417482735,-0.042761745250622596,2.125810709794905,2.0235651623101347,20.173749990031215,0.8699989318847727,0.7974158609955566,-0.0685012817382713,-1.6125118724073957,1.475509308930853,-0.8405065770728299,0.7035040135962873,1.2311162841796914,35.06486643591302,-12.886007097655714,0.7720052953345611,3,0.345001220703125,-0.6699981689453196,2.5875005722045827,2.635000228881829,-4.1800003051757955,4,-0.0367147619153636,1.5679018159897344,47.02000045776367,1.1864422669714003,46.7400016784668,1.0531020653428846,47.43000030517578,-0.0367147619153636
10598,2022-03-28,47.18999862670898,47.36000061035156,46.6500015258789,47.0,4496800.0,0.0014855623177196797,1.679228715173091,2.1110922731317823,46.72893197964642,55.23256369737335,0.22349699366684916,-0.027538872680473503,1.8725319369641582,1.964456824741717,18.40379218940269,0.7099990844726634,0.6997290384177504,-0.05350151062012287,-1.5085581290491348,1.401555107808889,-0.7810298198346288,0.6740267985943831,1.0386497587890773,47.31176179840668,1.6463670967538775,0.7275283092145045,3,0.27500152587892046,-0.7399978637695241,2.3975019454956126,3.6700019836425852,-2.729999542236321,0,-0.04916295321761488,-4.272752494017642,47.11999893188477,1.5679018159897344,47.02000045776367,1.1864422669714003,46.7400016784668,-0.04916295321761488
10599,2022-03-29,47.81999969482422,47.84000015258789,47.06999969482422,47.59000015258789,5122900.0,0.013350309100425894,4.703697424377287,1.2105326560524075,46.47887450066304,53.52274188197665,-0.5155924899844209,-0.4598020482890064,1.0592474497426494,1.3254897377692885,16.032848131817214,0.7700004577636719,0.6870229643790253,0.4359994888305678,-0.590560158083747,1.4625591357448826,-0.07728033462659312,0.9492793122877288,0.29352986994141617,98.69277949536252,54.32878408713953,0.5132798234571586,3,-0.354999542236321,-1.3699989318847656,1.527501106262207,2.8000011444091797,-4.040000915527337,1,-0.07507319480339636,1.679228715173091,47.18999862670898,-4.272752494017642,47.11999893188477,1.5679018159897344,47.02000045776367,-0.07507319480339636
10600,2022-03-30,47.459999084472656,48.47999954223633,47.290000915527344,47.81999969482422,8034400.0,-0.007528243677310753,-2.4000108991825613,-1.5652231602341897,43.32602112194035,51.89891739744608,-0.15986199364107279,0.0035545708963837797,1.2531480344864576,1.6698691363313856,13.642123645388853,1.1899986267089844,0.5465049965054973,0.010499000549316406,-0.8359033888893279,0.8569013899879607,-0.4127021941700022,0.433700195268635,-1.1499977111816335,52.99533094724096,11.706403555058458,0.423201194719321,3,0.00500106811524148,-1.0099983215332031,1.455000877380371,2.8100013732910156,-3.4699974060058594,2,-0.0617362065254311,4.703697424377287,47.81999969482422,1.679228715173091,47.18999862670898,-4.272752494017642,47.11999893188477,-0.0617362065254311
10601,2022-03-31,44.77000045776367,45.7400016784668,44.16999816894531,45.290000915527344,23284700.0,-0.05667928104931341,1.2112694596300824,1.4444432670707412,29.864235689972332,48.787315121692664,2.352709625767652,2.677236912704508,3.742041668711238,4.317428379237725,12.545101211096027,3.2900009155273438,0.26930674758729367,-2.5819995880126925,-4.022782290457293,-1.1412168855680918,-3.3023909392349964,-1.8616082367903886,3.7099990844726562,13.921162358243327,-28.302619977463145,0.7203913512223006,3,1.6249980926513672,1.6800003051757812,4.007498741149902,5.424999237060547,-0.9200019836425781,3,-0.052937210356310826,-2.4000108991825613,47.459999084472656,4.703697424377287,47.81999969482422,1.679228715173091,47.18999862670898,-0.052937210356310826
10602,2022-04-01,43.86000061035156,44.77000045776367,43.18000030517578,44.540000915527344,15009400.0,-0.020326107619110023,1.7894754453828754,1.3076917433884752,21.357807867354126,43.72657654128541,3.032973026176144,3.4606576733664696,4.447499119802508,5.184056517556371,12.309145432570798,1.5900001525878906,0.045748813876187455,-3.298999404907228,-5.410320529654285,-1.1876782801601706,-4.354659967280753,-2.243338842533703,4.619998931884766,12.830196284196427,-28.046974785824155,1.0556605623735285,4,1.9699993133544922,2.2150001525878906,4.167499542236328,5.604999542236328,-0.5499992370605469,4,-0.030551758639775994,1.2112694596300824,44.77000045776367,-2.4000108991825613,47.459999084472656,4.703697424377287,47.81999969482422,-0.030551758639775994
10603,2022-04-04,43.400001525878906,44.04999923706055,42.900001525878906,43.84000015258789,9752600.0,-0.010487895076866205,1.6744232466743256,0.6470565135926578,17.193921241861688,38.88025470404414,3.2062045167292936,3.8345101808438145,4.715315153470563,5.610342470248895,12.707535335009338,1.1499977111816406,-0.16464670998890085,-3.579498481750491,-6.279637635537199,-0.8793593279637832,-4.929568058643845,-2.229428904857137,4.867998046875002,8.960576662111361,-28.616394120784353,1.3500695768933542,4,2.289999008178711,2.5349998474121094,4.38749885559082,6.064998626708984,-0.0500030517578125,0,-0.01059914476951418,1.7894754453828754,43.86000061035156,1.2112694596300824,44.77000045776367,-2.4000108991825613,47.459999084472656,-0.01059914476951418
10604,2022-04-05,43.4900016784668,43.75,43.02000045776367,43.02000045776367,7911800.0,0.002073736161834594,-2.106372962794624,-1.0681879264454712,20.3957070959262,35.57249249337505,2.792167159064917,3.6164684771135214,4.434083877625248,5.488885955484022,13.366207649970516,0.7299995422363281,-0.3842097906683506,-3.2904983520507827,-6.394826628166932,-0.18617007593463342,-4.842662490108857,-1.738334213992708,4.455918011474608,10.573483195842389,-26.70138449349817,1.5521641380580757,4,2.1999988555908203,2.4449996948242188,4.002498626708984,5.974998474121094,-0.3300018310546875,1,0.022303917419394637,1.6744232466743256,43.400001525878906,1.7894754453828754,43.86000061035156,1.2112694596300824,44.77000045776367,0.022303917419394637
10605,2022-04-06,44.310001373291016,44.7599983215332,43.060001373291016,43.22000122070313,10504500.0,0.018854901429682602,-1.4113434499476494,2.3191432374520984,28.257880051992956,33.88769795122057,1.7782215880468684,2.6313066130481957,3.4732494467880386,4.6263907126615464,13.81077256762992,1.6999969482421875,-0.6758327549003553,-2.279998779296875,-5.5035423984499445,0.9435448398561945,-3.8917705888734133,-0.6682269697203367,3.33316322680664,49.64787928364288,11.612390842208114,1.6117718095765357,4,1.3799991607666016,1.625,3.0099992752075195,5.154998779296875,-0.7600021362304688,2,-0.011961240748541435,-2.106372962794624,43.4900016784668,1.6744232466743256,43.400001525878906,1.7894754453828754,43.86000061035156,-0.011961240748541435
10606,2022-04-07,45.11000061035156,45.209999084472656,43.70000076293945,44.43000030517578,9526400.0,0.018054597433228015,2.431825078244887,0.6238534036544136,35.884555776471004,32.16532614731423,0.7585681518841341,1.684549279325509,2.5784605787462738,3.794503283885618,13.777785761671982,1.5099983215332031,-0.9064127110430604,-1.3319995880126925,-4.541206055850665,1.8772068798252803,-2.936602821931679,0.27260364590629393,2.248574205292968,95.67105715116125,56.06576081296379,1.604603233918987,4,0.5799999237060547,0.8250007629394531,1.664999008178711,4.354999542236328,-0.9599990844726562,3,-0.024828173724913527,-1.4113434499476494,44.310001373291016,-2.106372962794624,43.4900016784668,1.6744232466743256,43.400001525878906,-0.024828173724913527
10607,2022-04-08,45.41999816894531,45.79999923706055,44.75,45.18000030517578,6164900.0,0.006872036231420742,1.0999984741210938,0.3529378765609398,38.1355623013273,31.210507294167662,0.2034620740265325,1.2811439347669094,2.167584075861434,3.4592059017547,14.251863605171202,1.0499992370605469,-1.015532704392939,-0.9210020065307631,-4.125102879522366,2.28309886646084,-2.5230524430265646,0.6810484299650383,1.6710622493132803,86.89650455067435,45.66754522761522,1.6020504364958008,4,0.2700023651123047,0.5150032043457031,1.2650012969970703,4.045001983642578,-0.47999954223633523,4,-0.03456626504000304,2.431825078244887,45.11000061035156,-1.4113434499476494,44.310001373291016,-2.106372962794624,43.4900016784668,-0.03456626504000304
10608,2022-04-11,44.43000030517578,46.27000045776367,44.34000015258789,45.4900016784668,7698500.0,-0.021796519235582346,-2.1128995043976633,-4.416711701688018,33.6956332446277,29.79014715460818,0.8501885347773452,2.104985080375279,3.028289814176503,4.428268974933502,14.434459281589657,1.9300003051757812,-1.1386345511904707,-1.7369998931884751,-4.960250528102655,1.486250741725705,-3.348625210645565,-0.1253745757313851,2.409596579540029,43.38461068960336,2.48160789293253,1.611625317457089,4,1.260000228881836,1.5050010681152344,2.2250003814697266,5.034999847412109,-3.2600021362304688,0,-0.025208168449062374,1.0999984741210938,45.41999816894531,2.431825078244887,45.11000061035156,-1.4113434499476494,44.310001373291016,-0.025208168449062374
10609,2022-04-12,44.22999954223633,44.97000122070313,44.04999923706055,44.540000915527344,5168200.0,-0.0045014801162662765,-1.7462664472747982,0.2924537468555779,35.59124799848638,28.93072791866885,0.5446723612945163,2.1024712911124794,3.1165752711419614,4.6180944247024485,14.695678241406984,0.9200019836425852,-1.3447224283268824,-1.7400007247924805,-4.929231891877919,1.4492304422929578,-3.3346163083351996,-0.14538514124976132,2.3732216209492663,36.44855148416722,-6.97329346665439,1.594615583542718,4,0.35500144958496094,1.7050018310546875,2.595001220703125,5.2350006103515625,-3.6199989318847656,1,-0.019896022546301406,-2.1128995043976633,44.43000030517578,1.0999984741210938,45.41999816894531,2.431825078244887,45.11000061035156,-0.019896022546301406
10610,2022-04-13,44.599998474121094,47.11000061035156,44.060001373291016,44.41999816894531,12014100.0,0.008365338813342005,-5.7778220474042925,-0.5806435734941242,36.24997561625843,29.640254577145082,-0.3058442741826184,1.5953154979532798,2.6371794506952426,4.239808758910122,14.313921077696826,3.049999237060547,-1.5442664045465193,-1.231001663208005,-4.4037660318086225,1.9417627053926125,-2.8173838475083173,0.35538052109230733,-1.6999969482421875,26.39289593706756,-17.86389660052824,1.5863821843003094,4,0.4050025939941406,1.3350028991699219,2.295001983642578,4.865001678466797,-3.6399993896484375,2,-0.03228696582903556,-1.7462664472747982,44.22999954223633,-2.1128995043976633,44.43000030517578,1.0999984741210938,45.41999816894531,-0.03228696582903556
10611,2022-04-14,44.810001373291016,45.43000030517578,44.61999893188477,44.65999984741211,5289700.0,0.004708585344274763,-6.043387401731889,0.8333403975755521,37.0370449654964,31.382392032494224,-0.5694612692335284,1.238526806262243,2.2966873651343036,4.036068561250396,13.911533282491451,0.8300018310546875,-1.8116462986159192,-0.8874988555908203,-3.9920746020560856,2.217076890874445,-2.4397867288234494,0.6647890176418088,-1.825799865722658,24.83665997224996,-19.732593120854368,1.5522878732326322,4,0.19499969482421875,1.125,2.2699995040893555,4.654998779296875,-2.6599998474121094,3,-0.02811877031053811,-5.7778220474042925,44.599998474121094,-1.7462664472747982,44.22999954223633,-2.1128995043976633,44.43000030517578,-0.02811877031053811
10612,2022-04-18,44.5,44.97000122070313,44.310001373291016,44.709999084472656,3679100.0,-0.006918129073653412,-1.2373015051983896,-1.399979655154875,35.3005502754296,33.39423970289066,-0.17782951777314082,1.3947897136480236,2.4992434079245527,4.345164740369711,13.22358823944681,0.6599998474121165,-2.0712383354756554,-1.0545001983642592,-4.099547057965346,1.9905466612368272,-2.5770236281648025,0.468023231436284,-1.4332825103759816,14.705900685772558,-28.297149666413947,1.5225234298005417,4,0.5650005340576172,1.4350013732910156,2.580000877380371,4.965000152587891,-2.4199981689453125,0,-0.007865134249912198,-6.043387401731889,44.810001373291016,-5.7778220474042925,44.599998474121094,-1.7462664472747982,44.22999954223633,-0.007865134249912198
10613,2022-04-19,45.599998474121094,45.65999984741211,44.65999984741211,44.68999862670898,5328200.0,0.024719066834181902,-1.0618611839750824,-4.333351498637636,38.46152626035758,35.40155294338304,-1.0425784087510621,0.16295526991422093,1.331380569898883,3.2495306242936692,13.764656862326163,1.1599998474121094,-1.9890839513407315,0.13449840545654013,-2.787457338199232,3.0564541491123123,-1.326479466371346,1.5954762772844262,-2.4524153220825227,50.653547105880236,14.087842910921111,1.4609778718278863,4,-0.5149974822998047,0.1600017547607422,1.5150022506713867,3.865001678466797,-3.1399993896484375,1,-0.014473681348622813,-1.2373015051983896,44.5,-6.043387401731889,44.810001373291016,-5.7778220474042925,44.599998474121094,-0.014473681348622813
10614,2022-04-20,46.540000915527344,46.75,45.790000915527344,45.86000061035156,5661600.0,0.02061408931712405,-1.341462053052224,0.747253207909414,45.49020370489493,37.316255571483254,-1.6812407736347126,-0.8929230351043884,0.31724082346443083,2.3316976289223277,14.492501352567485,1.1500015258789062,-1.7192649343017479,1.1190008163452134,-1.702359678258361,3.940361310948788,-0.29167943095657733,2.529681063647004,-3.313169414322516,81.31148074077687,44.88976212265285,1.410680247301789,4,-1.135000228881836,-0.7800006866455078,0.46249866485595703,2.924999237060547,-3.5,2,-0.11538467213030101,-1.0618611839750824,45.599998474121094,-1.2373015051983896,44.5,-6.043387401731889,44.810001373291016,-0.11538467213030101
10615,2022-04-21,46.81000137329102,47.27999877929688,46.22999954223633,46.72000122070313,7106000.0,0.005801470830517186,1.0388434373923776,0.132353106171953,63.11054778669076,40.341365794841,-1.7425728367552225,-1.2199583011885338,-0.0478546304116918,2.0971580309399016,14.82829825777195,1.049999237060554,-1.3396275597988634,1.3855012893676815,-1.442913584461948,4.213916163197311,-0.0287061475471333,2.7997087262824962,-3.5055064899032615,84.17515769355755,43.05219703151505,1.4142074369148145,4,-1.1450023651123118,-1.0500011444091868,0.47499847412108664,2.654998779296868,-3.1000022888183665,3,-0.132450343538701,-1.341462053052224,46.540000915527344,-1.0618611839750824,45.599998474121094,-1.2373015051983896,44.5,-0.132450343538701
10616,2022-04-22,45.540000915527344,46.79999923706055,45.5,46.61999893188477,5956500.0,-0.027130963907390893,-1.241378289765758,-11.999957614546766,60.31941296772221,42.80623809110711,-0.45277664252761696,-0.07011561451557213,1.1038850533276943,3.3927202717882494,14.976920287870007,1.3100013732910227,-1.0253681029510986,0.1895008087158203,-2.5388250664338585,2.917826683865499,-1.174662128859019,1.5536637462906597,-2.0764858763032166,41.4141621722985,-3.1518337663184326,1.3641629375748388,4,0.12499809265136719,0.2199993133544922,1.7449989318847656,3.924999237060547,-1.7099990844726562,4,-0.10057096484363681,1.0388434373923776,46.81000137329102,-1.341462053052224,46.540000915527344,-1.0618611839750824,45.599998474121094,-0.10057096484363681
10617,2022-04-25,45.38999938964844,45.5,44.16999816894531,45.22000122070313,6572700.0,-0.003293841081759008,5.8205328846981494,-0.15740600109495378,62.70751850834164,46.02978089818643,-0.34361246990435745,-0.05941280759031997,1.1562677073740986,3.5881088292503875,15.21947142079178,1.3700027465820312,-0.801290271046696,0.12599925994872763,-2.4727315665329925,2.724730086430448,-1.173366153292129,1.4253646731895842,-1.7738250008213967,39.228327372103315,-9.434971826080648,1.2993654132408592,4,0.27499961853027344,0.37000083923339844,2.0500001907348633,4.075000762939453,-2.1300010681152344,0,-0.07138131542932868,-1.241378289765758,45.540000915527344,1.0388434373923776,46.81000137329102,-1.341462053052224,46.540000915527344,-0.07138131542932868
10618,2022-04-26,44.86999893188477,45.90999984741211,44.86000061035156,45.099998474121094,6051100.0,-0.011456278139590714,-7.400122072175174,-1.3529530562786254,58.35349210967486,48.558919132762924,0.27420055402254206,0.29288368374032103,1.5873578866145621,4.168177808359111,15.351754906340275,1.0499992370605469,-0.6972830105197971,-0.27800121307372194,-2.716952923590398,2.160950497442954,-1.49747706833206,0.9414746421846161,-1.1072715674389357,22.5080586997161,-29.693869077713575,1.219475855258338,4,0.8000011444091726,0.8900012969970632,2.467501640319817,4.595001220703118,-1.4399986267089915,1,-0.06217956690985127,5.8205328846981494,45.38999938964844,-1.241378289765758,45.540000915527344,1.0388434373923776,46.81000137329102,-0.06217956690985127
10619,2022-04-27,44.22999954223633,45.040000915527344,43.88999938964844,44.91999816894531,6936900.0,-0.014263414416835651,1.4731106052216,3.000000000000093,49.50493927645407,50.03169287278467,1.021635869695075,0.6852734939026561,2.17237583076826,4.850763584311984,15.764008370698207,1.1500015258789062,-0.6492678384338646,-0.7385005950927734,-2.8567940654891615,1.3797928753036146,-1.797647330290964,0.32064614010541703,3.049999237060554,10.029504831950717,-40.74004792613569,1.0591467351981925,4,1.3549995422363281,1.460000991821289,3.1075010299682617,5.2350006103515625,-1.0900001525878906,2,-0.04001809803487455,-7.400122072175174,44.86999893188477,5.8205328846981494,45.38999938964844,-1.241378289765758,45.540000915527344,-0.04001809803487455
10620,2022-04-28,44.52999877929688,44.900001525878906,44.11000061035156,44.47999954223633,6055500.0,0.00678270947694859,-1.0000096574968733,-0.07246280662764534,46.17413132620591,51.046924690641276,0.7941794106183337,0.16286108123045295,1.7894439656957886,4.5650303082656265,16.479434537469583,0.7900009155273438,-0.4511990062370188,-0.2920013427734318,-2.06130186914271,1.4772991835958464,-1.176651605958071,0.5926489204112073,2.6822000122070335,21.993107326710074,-22.142605960421093,0.8846502631846375,4,1.0550003051757741,1.160001754760735,2.5675020217895437,4.9350013732910085,-1.1399993896484446,3,-0.03346054131181053,1.4731106052216,44.22999954223633,-7.400122072175174,44.86999893188477,5.8205328846981494,45.38999938964844,-0.03346054131181053
10621,2022-04-29,42.400001525878906,44.61999893188477,42.34000015258789,44.47999954223633,11835500.0,-0.0478328612577521,-1.0727254441953398,-41.60059510184806,33.93619067639446,50.89532917963737,2.8456139142084,2.220021867813294,3.823587813618161,6.668790662885272,15.74724815356648,2.279998779296882,-0.31158685389785745,-2.3034986495971665,-4.3785151574786525,-0.2284821417156806,-3.3410069035379095,-1.2659903956564236,4.745753277587902,1.6807108801159154,-35.51571578821052,1.0375082539407419,4,2.4099979400634766,3.009998321533203,4.6449995040893555,7.064998626708984,0.5999984741210938,4,0.030896167722875845,-1.0000096574968733,44.52999877929688,1.4731106052216,44.22999954223633,-7.400122072175174,44.86999893188477,0.030896167722875845
10622,2022-05-02,42.52000045776367,42.9900016784668,41.79999923706055,42.63000106811523,7691500.0,0.0028301633859970643,1.8674694365290927,0.05288495925789054,38.80422469767531,50.93340678378379,2.6990494509291807,2.1022707179900095,3.6416481504712834,6.524103953496251,14.5801790154671,1.19000244140625,-0.19885697574981265,-2.116499710083005,-4.383816401140194,0.1508169809741844,-3.2501580556115997,-0.9828413645544103,4.433524159667982,17.51827527445397,-18.11483875693289,1.133658345528595,5,2.019998550415039,2.6199989318847656,4.4375,6.944999694824219,0.07999801635742188,0,0.030809063010059923,-1.0727254441953398,42.400001525878906,-1.0000096574968733,44.52999877929688,1.4731106052216,44.22999954223633,0.030809063010059923
10623,2022-05-03,42.93999862670898,43.290000915527344,42.400001525878906,42.790000915527344,6968800.0,0.009877661439879448,1.094110572068413,-1.363607990012508,42.62856619698659,50.61544706068286,2.080876353330652,1.734997523020958,3.1697601907990247,6.077298503252415,13.141523013573847,0.8899993896484375,-0.09739072578812369,-1.673501396179205,-4.0021356061142015,0.6551328137557917,-2.8378185011467068,-0.509184291211703,3.70431446790041,35.185148119672895,-0.33057445913375005,1.1643171049674998,5,1.6000003814697337,2.2000007629394602,4.017501831054695,6.525001525878913,-1.2199974060058452,1,0.007452252097306378,1.8674694365290927,42.52000045776367,-1.0727254441953398,42.400001525878906,-1.0000096574968733,44.52999877929688,0.007452252097306378
10624,2022-05-04,44.459999084472656,44.56999969482422,42.31999969482422,42.95000076293945,9181800.0,0.03539824188113094,1.601156757638768,10.066809084204847,49.29293248449269,49.08015647154974,0.2623927837664439,0.30714007532352383,1.6408977108142295,4.528359379478559,11.322056545652906,2.25,0.09257511128014784,-0.20200080871582315,-2.4717710895695504,2.067769472137904,-1.3368859491426832,0.9328843317110369,1.893655178683801,85.80638333741464,47.10689879015429,1.134885140426862,5,-0.15999984741210938,0.6800003051757812,2.4975013732910156,4.865001678466797,-2.9199981689453125,2,-0.02316686460878936,1.094110572068413,42.93999862670898,1.8674694365290927,42.52000045776367,-1.0727254441953398,42.400001525878906,-0.02316686460878936
10625,2022-05-05,43.77999877929688,44.349998474121094,43.38000106811523,44.27999877929688,7885000.0,-0.015294654052596668,2.031244784588698,-0.33112619588365916,45.033738186668614,47.381748162543786,0.5223143388781821,0.9964885260484948,2.314590188103118,5.1699038706747515,10.318764337229252,1.079998016357429,0.15714940994809012,-0.8555009841918846,-3.1547594104853047,1.4437574421015356,-2.0051301973385947,0.2941282289548255,2.300436182293822,70.21275732300217,28.530375418332305,1.1496292131467094,5,0.07500076293944602,1.3600006103515554,3.1775016784667898,5.545001983642571,-3.5,3,-0.014618533748134599,1.601156757638768,44.459999084472656,1.094110572068413,42.93999862670898,1.8674694365290927,42.52000045776367,-0.014618533748134599
10626,2022-05-06,43.9900016784668,45.29999923706055,43.5,43.58000183105469,10631800.0,0.0047967771819406035,-5.3157479102949345,-0.8199996948242188,47.5170482044737,45.69391812878068,0.07746872575035013,0.736011614385589,2.1067148200726535,4.928024086405962,9.645699829794546,1.7999992370605469,0.06451032450470962,-0.5894981384277358,-2.894645516769394,1.7156492399139225,-1.742071827598565,0.5630755507430933,1.833607139652095,62.57149832589286,16.75482551074259,1.1525736891708291,5,-0.13500213623046875,0.5499973297119141,2.967498779296875,5.1699981689453125,-3.7900009155273438,4,-0.013639515024434834,2.031244784588698,43.77999877929688,1.601156757638768,44.459999084472656,1.094110572068413,42.93999862670898,-0.013639515024434834
10627,2022-05-09,43.849998474121094,44.540000915527344,43.54999923706055,43.86999893188477,8900400.0,-0.003182614207860701,-2.1935593032628025,-0.0487816224564972,40.601508996698314,43.721475560672175,-0.026764622974781105,0.7930222770593645,2.217281294714283,5.032138581773218,9.413631617150592,0.9900016784667969,-0.2593730305612212,-0.6510013580322251,-2.9425228405333,1.6405201244688499,-1.796762099282759,0.4947593832183088,1.7321937691342981,51.342248802786514,5.883878059594281,1.1457607412505373,5,-0.2999992370605469,0.6900005340576172,2.5725011825561523,5.290000915527344,-3.1199989318847656,0,-0.019384230415030346,-5.3157479102949345,43.9900016784668,2.031244784588698,43.77999877929688,1.601156757638768,44.459999084472656,-0.019384230415030346
10628,2022-05-10,43.310001373291016,44.72000122070313,42.86000061035156,44.41999816894531,8095900.0,-0.012314643548933524,1.175435622073442,55.498569521246736,31.874300799373913,41.76251572988549,0.3002502054544749,1.3120807284194385,2.724506121748334,5.527313734563002,9.478256831235527,1.8600006103515696,-0.5051497008977393,-1.1349985122680692,-3.487748408987521,1.2177513844513825,-2.3113734606277916,0.04137643609165309,2.0452592895926855,33.22153793768217,-7.383508072324723,1.1763749483597248,5,0.23999786376953125,1.2299976348876953,2.6424989700317383,5.414999008178711,-3.640003204345703,1,-0.01639350904310466,-2.1935593032628025,43.849998474121094,-5.3157479102949345,43.9900016784668,2.031244784588698,43.77999877929688,-0.01639350904310466
10629,2022-05-11,43.349998474121094,44.290000915527344,43.22000122070313,43.5099983215332,6218400.0,0.0009235072630300323,-4.095305134470025,0.14414442279339745,30.069099665159072,39.97306776754696,0.13666991063248446,1.267775348912842,2.6863428374526777,5.4486591094665044,9.349377262363484,1.0699996948242116,-0.7801077337183102,-1.0510013580322237,-3.4530787577609843,1.3510760416965368,-2.2520400578966004,0.150037341832153,1.791946503213218,20.081890965259657,-14.39170577458771,1.2010386998643787,5,0.20000076293945312,1.1900005340576172,2.4625024795532227,5.235002517700195,-4.029998779296875,2,-0.03760086068725077,1.175435622073442,43.310001373291016,-2.1935593032628025,43.849998474121094,-5.3157479102949345,43.9900016784668,-0.03760086068725077
10630,2022-05-12,43.15999984741211,43.56999969482422,42.459999084472656,43.349998474121094,6545700.0,-0.004382898117572198,2.5238054870996844,1.1874925494122976,34.34208723315295,40.01816738496457,0.12504741377860285,1.4170124559037163,2.8392539560237466,5.605049448881985,9.300151512387394,1.1100006103515625,-1.0035680964009046,-1.1690000534057603,-3.6315270359239236,1.293526929112403,-2.4002635446648384,0.06226343785331778,1.7814283855057766,24.647912863722635,-8.578126744488106,1.2312634912590814,5,0.3899993896484375,1.3799991607666016,2.652501106262207,5.020000457763672,-3.0600013732910156,3,-0.03753472978712025,-4.095305134470025,43.349998474121094,1.175435622073442,43.310001373291016,-2.1935593032628025,43.849998474121094,-0.03753472978712025
10631,2022-05-13,43.54999923706055,43.709999084472656,42.97000122070313,43.5,5781800.0,0.009036130468657033,2.999999999999962,-0.2631557813158793,38.265293958224156,39.95828619169222,-0.09462012067277925,0.977915094240025,2.3975586159545585,5.183687690768409,9.211604301987558,0.7399978637695241,-1.0928165267567067,-0.7160005569458008,-3.1911522380688595,1.759151124177258,-1.9535763975073337,0.5215752836157321,1.2029432561058968,48.23004965853413,15.11209511202118,1.23757584056153,5,0.26000022888183594,0.9899997711181641,2.2625017166137695,4.285001754760742,-3.0999984741210938,4,-0.07508611974856094,2.5238054870996844,43.15999984741211,-4.095305134470025,43.349998474121094,1.175435622073442,43.310001373291016,-0.07508611974856094
10632,2022-05-16,44.150001525878906,44.5,43.15999984741211,43.68000030517578,4919200.0,0.013777320306076257,1.290602136233812,9.400167849240864,45.454558590564645,40.272285346534225,-0.4906929575828656,0.3692805716514016,1.719528676123872,4.537450786363635,9.172539571455772,1.3400001525878906,-1.167890027381418,-0.09849834442138672,-2.5716322955853315,2.374635606742558,-1.335065320003359,1.1380686311605857,0.42576437192118277,74.77879840525526,38.65323686394699,1.2365669755819735,5,-0.34000205993652344,0.3899974822998047,1.6624994277954102,3.2349987030029297,-3.2600021362304688,0,-0.0894677378578147,2.999999999999962,43.54999923706055,2.5238054870996844,43.15999984741211,-4.095305134470025,43.349998474121094,-0.0894677378578147
10633,2022-05-17,44.93999862670898,44.959999084472656,43.68999862670898,44.25,7089800.0,0.01789347844907785,2.4794554908159996,1.4680783715343009,54.39900732687303,40.839626995687595,-1.0808144037863414,-0.49824243796926027,0.8826086661245327,3.698158252493023,8.802908700727691,1.270000457763679,-0.9072541847019266,0.7244987487792898,-1.6896133526144652,3.1386108501730448,-0.4825573019175877,1.9315547994761673,-3.1399993896484304,99.19998168945284,57.30426514691663,1.2070560506968762,5,-1.0599994659423757,-0.39999961853026633,0.8725023269653391,2.2650012969970774,-3.289997100830071,1,-0.09368044532984343,1.290602136233812,44.150001525878906,2.999999999999962,43.54999923706055,2.5238054870996844,43.15999984741211,-0.09368044532984343
10634,2022-05-18,41.16999816894531,44.2400016784668,41.02000045776367,44.18999862670898,15164100.0,-0.08388964336823679,1.0640990058577489,-4.376820968713926,35.441929960266236,39.773870526087336,2.42883953000765,3.0027772941769797,4.545436843908433,7.395322755960294,8.113123163029064,3.9199981689453054,-0.8014391890665706,-2.7770015716552763,-5.294838194910405,-0.2591649484001479,-4.035919883282844,-1.5180832600277085,3.7900009155273438,3.8070498340993386,-38.92881215163264,1.2589183116275657,5,1.9900016784667969,2.980001449584961,4.642502784729004,5.765003204345703,1.0200004577636648,2,-0.03643429843850354,2.4794554908159996,44.93999862670898,1.290602136233812,44.150001525878906,2.999999999999962,43.54999923706055,-0.03643429843850354
10635,2022-05-19,40.61000061035156,41.04999923706055,39.7599983215332,40.560001373291016,8323600.0,-0.013602078783092053,1.7742059862260195,-0.016556036252250016,41.02305884585626,39.05231615290762,2.7847286258018826,3.240618781462949,4.968590666788359,7.874496769599233,7.314896201970318,1.4099998474121094,-0.7766770520204318,-3.026999092102052,-5.586991500197023,-0.4670066840070817,-4.3069952961495375,-1.747002888054567,4.349998474121094,16.34619546359202,-30.278211366299946,1.2799962040474864,5,1.7499980926513672,2.9099979400634766,4.65000057220459,6.325000762939453,0.34999847412109375,3,-0.03176559704848958,1.0640990058577489,41.16999816894531,2.4794554908159996,44.93999862670898,1.290602136233812,44.150001525878906,-0.03176559704848958
10636,2022-05-20,40.959999084472656,41.04999923706055,39.72000122070313,40.849998474121094,7370400.0,0.008618529151951826,8.172371155718032,2.2000457770656903,42.3529292967825,39.246918408472524,2.1900294634787514,2.6666243251460457,4.484605919871228,7.433712421696768,7.0682392146603,1.3299980163574148,-0.9389880339895171,-2.448000526428224,-5.108649961127227,0.2126489082707792,-3.778325243777722,-1.117675809078726,3.7919999694824185,23.66409101696657,-25.541490278106,1.3303247173495005,5,1.3800010681152344,2.540000915527351,4.510002136230469,5.975002288818359,-0.09000015258788352,4,-0.020996109120460793,1.7742059862260195,40.61000061035156,1.0640990058577489,41.16999816894531,2.4794554908159996,44.93999862670898,-0.020996109120460793
10637,2022-05-23,42.150001525878906,42.400001525878906,41.27999877929688,41.349998474121094,6888700.0,0.029052794629025325,-1.3829783780274216,7.272714662227771,46.39928310102624,40.86080533087834,0.8197258170698589,1.2874520532540146,3.191992556039189,6.145829179451667,7.435058928191718,1.44000244140625,-0.9803089230787236,-1.0959981918334947,-3.6405432331380396,1.4485468494710503,-2.368270712485767,0.1762743288187778,2.300077658081051,46.37407053116034,-4.414773415372352,1.2722725206522711,5,0.18999862670898438,1.3499984741211009,3.3199996948242188,4.784999847412109,-4.25,0,-0.04033216373422199,8.172371155718032,40.959999084472656,1.7742059862260195,40.61000061035156,1.0640990058577489,41.16999816894531,-0.04033216373422199
10638,2022-05-24,42.08000183105469,42.15999984741211,41.27999877929688,41.97999954223633,5290600.0,-0.0016607281682122776,5.769282685564157,0.1250023841766961,37.50001001759086,41.68646203670409,0.7788008937360971,1.199198613336364,3.1413004486610276,6.120698755271789,7.572912510811149,0.8800010681152273,-1.0815185981766007,-1.0264980316162138,-3.5011205292384417,1.4481244660060142,-2.2638092804273313,0.21081321719490376,2.0862726751098606,52.21239759606572,5.6112539597243085,1.2373112488111147,5,0.2599983215332031,1.4199981689453196,3.419999122619629,4.854999542236328,-3.520000457763672,1,-0.0282795244682722,-1.3829783780274216,42.150001525878906,8.172371155718032,40.959999084472656,1.7742059862260195,40.61000061035156,-0.0282795244682722
10639,2022-05-25,42.459999084472656,42.72000122070313,41.72000122070313,42.04999923706055,5544100.0,0.009030352587521273,1.1505281076313787,4.099904634751097,42.84164526931693,42.630857374055644,0.28975116451799465,0.716535491836666,2.634156785439572,5.644100882537472,8.147333168465785,1.0,-1.096738487741554,-0.5580007553100614,-2.9896737790124277,1.8736722683923048,-1.773837267161241,0.6578357565411181,1.4394990245642063,91.3332621256508,45.74761322743535,1.2158365118511825,5,-0.11999893188476562,1.0400009155273509,2.9625015258789062,4.475002288818359,-3.950000762939453,2,-0.01907672105650049,5.769282685564157,42.08000183105469,-1.3829783780274216,42.150001525878906,8.172371155718032,40.959999084472656,-0.01907672105650049
10640,2022-05-26,43.040000915527344,43.5099983215332,42.86000061035156,42.93000030517578,7261800.0,0.013659958633084113,-4.199981689453125,0.2682942714390718,45.04691603960127,43.3843709386531,-0.3453833369043622,0.02021998773187761,1.9565945972008763,4.95551994773848,8.575285833211465,1.0499992370605469,-0.9688599769478969,0.09650096893310689,-2.2291115081756345,2.4221134460418483,-1.0663052696212603,1.259307207487474,0.6087273802094941,87.5990035479731,42.33766575011616,1.1628062385543696,5,-0.7000007629394531,0.45999908447266336,2.542499542236328,3.5049991607666016,-5.260002136230462,3,-0.019749123390741308,1.1505281076313787,42.459999084472656,5.769282685564157,42.08000183105469,-1.3829783780274216,42.150001525878906,-0.019749123390741308
10641,2022-05-27,43.709999084472656,43.75,42.95000076293945,43.15999984741211,4928600.0,0.015566871623917677,1.5396758118328076,4.9999653211263695,49.30830255562416,43.81256471254861,-1.1066777289557308,-0.5761435989828385,1.1915862821900731,4.173030191983024,7.967233545873123,0.7999992370605469,-0.8101632355961925,0.7009992599487305,-1.6339333699762975,3.0359318898737584,-0.46646705501377994,1.8684655749112409,-3.989997863769524,98.38053053609596,51.662313400397196,1.1674663149625124,5,-1.3699989318847656,-0.4499988555908203,2.002500534057617,2.835000991821289,-5.5,4,-0.06291466615420038,-4.199981689453125,43.040000915527344,1.1505281076313787,42.459999084472656,5.769282685564157,42.08000183105469,-0.06291466615420038
10642,2022-05-31,43.83000183105469,44.27000045776367,43.04999923706055,43.47999954223633,8192000.0,0.0027454300868348103,-1.0165261116978515,0.6363686805984228,52.68041662815917,43.62161019046929,-1.4268997544249942,-0.625017239875568,0.9798774446462133,3.9317887072560467,7.155794606500682,1.220001220703125,-0.6966879720445647,0.7555019378662138,-1.5951169311040516,3.106120806836479,-0.41980749661892247,1.93081137235135,-4.029400634765615,85.28433512670782,35.33627657874427,1.1753094344851334,5,-1.835000991821289,-1.0150012969970703,1.882497787475586,2.714998245239258,-6.280002593994141,1,-0.06753371607373915,1.5396758118328076,43.709999084472656,-4.199981689453125,43.040000915527344,1.1505281076313787,42.459999084472656,-0.06753371607373915
10643,2022-06-01,43.2599983215332,43.9900016784668,42.790000915527344,43.900001525878906,4691000.0,-0.013004870766800236,1.9268186026172434,-1.8285686259550304,49.560116536582875,45.190297587837804,-1.251918119493027,-0.031421976973426524,1.4490158185097073,4.400916870351239,6.456716460051037,1.2000007629394531,-0.658907196497843,0.16949844360351562,-2.1816218785992305,2.5206187658062618,-1.0060617174978574,1.3450586047048887,-3.2806211547851447,60.39206123862498,6.3907622608052534,1.175560161101372,6,-1.2649974822998047,-0.44499778747558594,2.4525012969970703,3.285001754760742,-5.829998016357422,2,-0.12390191871520007,-1.0165261116978515,43.83000183105469,1.5396758118328076,43.709999084472656,-4.199981689453125,43.040000915527344,-0.12390191871520007
10644,2022-06-02,43.43000030517578,43.5,42.16999816894531,43.38000106811523,4860000.0,0.003929773237137502,13.00012046499488,-0.0781234167595612,51.32223497108715,46.33465049064124,-1.1930917471027556,-0.2978144751945706,1.1764326450564866,4.107649954508091,6.582041175976866,1.3300018310546875,-0.7387999127501317,0.3910003662109389,-1.8774830012032595,2.6594837336251373,-0.7432413174961567,1.5252420499180346,-3.278998206787101,60.00003633041055,2.19131021514211,1.1342416837070983,6,-1.4349994659423828,-0.9200000762939453,2.2849998474121094,3.010000228881836,-5.459999084472649,3,-0.11213444387897875,1.9268186026172434,43.2599983215332,-1.0165261116978515,43.83000183105469,1.5396758118328076,43.709999084472656,-0.11213444387897875
10645,2022-06-03,43.13999938964844,43.790000915527344,42.93000030517578,43.5099983215332,4011900.0,-0.006677432960846219,-1.1772247251234953,-7.400091554130329,47.97230629100279,46.95902571222127,-0.5659892745347577,-0.061365341597920064,1.3806116541685896,4.273204582826239,6.645364223147999,0.8600006103515625,-0.9925376713967111,0.13299942016601562,-2.1093781428046583,2.3753769831366895,-0.9881893613193213,1.2541882016513526,-2.8242373568847583,46.19048397556417,-12.299891170523274,1.1211887814853352,6,-0.36499977111816406,-0.6299991607666016,2.497500419616699,3.3000011444091797,-5.899997711181641,4,-0.1073250146875574,13.00012046499488,43.43000030517578,1.9268186026172434,43.2599983215332,-1.0165261116978515,43.83000183105469,-0.1073250146875574
10646,2022-06-06,43.38999938964844,43.93000030517578,43.13999938964844,43.38000106811523,3611400.0,0.005795085849259252,-2.2244824874855005,-0.02702256863899315,46.10654728542918,46.92649951048826,-0.486170414187022,-0.3780010810567376,1.0368987292439797,3.889368304354946,6.728081878226064,0.7900009155273438,-0.7082642171603979,0.4129995346069322,-1.7897077684752318,2.615706837689096,-0.6883541169341498,1.5143531861480142,-2.916067819884759,58.09523290517945,1.596444666510827,1.1013536515410824,6,-0.6149997711181641,-0.8799991607666016,2.247500419616699,2.5700016021728516,-6.529998779296875,0,-0.12929247958666568,-1.1772247251234953,43.13999938964844,13.00012046499488,43.43000030517578,1.9268186026172434,43.2599983215332,-0.12929247958666568
10647,2022-06-07,43.0,43.11000061035156,42.29999923706055,42.86999893188477,4087000.0,-0.008988232199456547,3.6285490076402436,13.002289202584478,39.63676437204858,47.16391666098356,0.041438770894338006,-0.05791588218016841,1.3234974665629977,4.148611089911029,6.948877146582895,1.0900001525878906,-0.4655811117741493,0.06550006866454794,-2.0987498924291685,2.2297500297582644,-1.0166249118823103,1.1476250492114062,-2.374225674716321,45.60440827242755,-5.2660574106516265,1.0821249805468591,6,-0.0049991607666015625,-0.48999977111816406,2.109999656677246,2.655000686645508,-4.970001220703118,1,-0.11139537012854284,-2.2244824874855005,43.38999938964844,-1.1772247251234953,43.13999938964844,13.00012046499488,43.43000030517578,-0.11139537012854284
10648,2022-06-08,42.599998474121094,43.06999969482422,42.38999938964844,42.849998474121094,3291000.0,-0.009302361066951259,-1.0298572046733017,-1.92306112268563,61.93655253578426,49.28557302392437,0.584416462237975,0.30163151054954085,1.6110617453379916,4.409731773317162,7.342252424224157,0.6800003051757812,-0.2504352352500092,-0.2990013122558608,-2.460607911795506,1.8626052872837846,-1.379804612025687,0.7818019875139655,-1.828455103538218,24.43180586682388,-31.053790854046596,1.0808032997698234,6,0.6200008392333984,-0.08999824523925781,2.2400007247924805,2.785001754760742,-4.279998779296875,2,-0.11854458727570971,3.6285490076402436,43.0,-2.2244824874855005,43.38999938964844,-1.1772247251234953,43.13999938964844,-0.11854458727570971
10649,2022-06-09,41.72000122070313,42.709999084472656,41.68999862670898,42.400001525878906,5207300.0,-0.02065721326146408,-1.7567375301564707,2.7200012207030966,58.79556020385345,50.81320015328573,1.5068695976939352,1.1101712843735143,2.345767969490673,5.142564701315941,7.9200118639547235,1.020000457763679,-0.1800916778834818,-1.0974987030029197,-3.309826504557776,1.1148290985519367,-2.2036626037803444,0.008665197774504918,-0.8085195666330236,1.339400513962582,-56.655828350119435,1.106163900777427,6,1.259998321533196,0.7899990081787038,3.119997978210442,3.664999008178704,-3.1200027465820384,3,-0.10282839860988502,-1.0298572046733017,42.599998474121094,3.6285490076402436,43.0,-2.2244824874855005,43.38999938964844,-0.10282839860988502
10650,2022-06-10,41.540000915527344,41.91999816894531,41.08000183105469,41.34000015258789,6056600.0,-0.00431448465745643,-1.3333315672634216,-0.29411863703172114,54.723136547367424,51.414848374590534,1.6223234147149626,1.2254099094445294,2.386995711116846,5.1853143032938505,8.163151888964919,0.839996337890625,-0.002697216823307258,-1.1964990615844755,-3.473701899022629,1.080703775853678,-2.335100480303552,-0.05789764286539878,-0.49417850930949214,16.140327394894996,-44.28918598636908,1.1386014187190752,6,1.135000228881836,0.9699993133544922,3.1799983978271484,3.844999313354492,-2.6200027465820312,4,-0.08594125219409354,-1.7567375301564707,41.72000122070313,-1.0298572046733017,42.599998474121094,3.6285490076402436,43.0,-0.08594125219409354
10651,2022-06-13,40.27999877929688,41.22000122070313,40.099998474121094,40.86000061035156,6696700.0,-0.03033226067550432,-1.3829783780274159,-2.8999980926586075,34.94363345528889,49.444094688716056,2.6201500266898705,2.348267824739608,3.5774427227322363,6.2991858444387105,8.7210372479819,1.44000244140625,0.05521303191022753,-2.2930011749267507,-4.783818946482377,0.19781659662887563,-3.538410060704564,-1.0475922891489375,3.9900016784667898,5.980072339789402,-53.904665790277875,1.2454088857778123,6,1.7650012969970632,2.230001449584954,4.217500686645501,5.105001449584954,-1.8199996948242259,0,-0.07547162842498856,-1.3333315672634216,41.540000915527344,-1.7567375301564707,41.72000122070313,-1.0298572046733017,42.599998474121094,-0.07547162842498856
10652,2022-06-14,40.20000076293945,40.7400016784668,39.77000045776367,40.540000915527344,6428900.0,-0.0019860481326168244,1.6216189744673613,0.5862053089895102,34.88746345529111,47.813799901905874,2.38152493829422,2.2315831661643344,3.6148584578217964,6.236693012173895,9.882958834305743,0.970001220703125,0.04080330901858531,-2.17549915313721,-4.764296413649973,0.41329810737555306,-3.4698977833935913,-0.8811005228808284,3.986599655151366,13.030315290581743,-45.84932410897426,1.2943986302563832,6,1.6499996185302734,2.1399993896484375,3.9974985122680664,5.184999465942383,-1.5400009155273438,1,-0.08308457933331814,-1.3829783780274159,40.27999877929688,-1.3333315672634216,41.540000915527344,-1.7567375301564707,41.72000122070313,-0.08308457933331814
10653,2022-06-15,40.72999954223633,41.2400016784668,40.150001525878906,40.52999877929688,6439100.0,0.013184048986025987,-1.2708448403978432,-0.5882372740634152,36.4207397151496,46.1580782068017,1.6258838383972005,1.4440471914041524,3.0623874891738723,5.576696372066785,10.63616894044825,1.0900001525878906,-0.07310233977777614,-1.4350004196166992,-3.8226308986125446,0.9526300593791461,-2.628815659114622,-0.24118518011877654,3.2799368774414077,32.65304533653041,-21.20761563636917,1.1938152394979236,6,1.1200008392333984,1.6100006103515625,3.314999580383301,4.655000686645508,-1.9799995422363281,2,-0.0662902232576652,1.6216189744673613,40.20000076293945,-1.3829783780274159,40.27999877929688,-1.3333315672634216,41.540000915527344,-0.0662902232576652
10654,2022-06-16,39.66999816894531,40.349998474121094,39.13999938964844,40.349998474121094,7784900.0,-0.026025076975309314,2.5588192395292215,-3.3999885559519796,25.401461723862937,43.6502065882306,2.3428109899059777,2.5148480119098338,4.084234618863164,6.501132305106694,10.678752216939063,1.5900001525878906,-0.2826300373248003,-2.420001792907712,-5.023691768543102,0.1836881827276784,-3.721846780725407,-1.1181568050900168,4.1703408122558585,19.064712662604975,-29.267183333740846,1.3018449878176943,6,1.8650016784667969,2.3800010681152344,4.375000953674316,5.715002059936523,-0.8199996948242188,3,-0.03403071682463321,-1.2708448403978432,40.72999954223633,1.6216189744673613,40.20000076293945,-1.3829783780274159,40.27999877929688,-0.03403071682463321
10655,2022-06-17,39.31999969482422,40.59000015258789,39.27000045776367,39.540000915527344,11970400.0,-0.00882274994393828,-7.250005960470162,0.3235310617195301,16.38594884221422,40.34791787231783,2.3400379669136626,2.912576968059085,4.36479009322052,6.734348154778104,10.044796601401002,1.3199996948242188,-0.4427308426818328,-2.705500221252443,-5.5190204120681585,0.10801996956327287,-4.112260316660297,-1.2987401258445885,4.238318910883791,8.57143376148722,-32.04870234656115,1.4067600954078567,6,1.8050003051757812,2.729999542236328,4.72499942779541,6.065000534057617,-0.09999847412108664,4,-0.018311323150846825,2.5588192395292215,39.66999816894531,-1.2708448403978432,40.72999954223633,1.6216189744673613,40.20000076293945,-0.018311323150846825
10656,2022-06-21,40.099998474121094,40.33000183105469,39.16999816894531,39.61000061035156,5493200.0,0.019837202068939686,1.4421012054385274,-2.227250658898599,24.06118156891708,38.61729756085877,1.1669963754396306,2.1764324427326187,3.497189891616685,5.860556452142063,9.377691182318515,1.160003662109375,-0.6408799902885676,-1.8825014114379854,-4.789327826436789,1.0243250035608185,-3.3359146189373874,-0.4290882039385835,3.1932209786233443,45.71419229323001,10.299962631976086,1.4534132074994002,6,1.0050010681152344,1.9500007629394531,3.945000648498535,5.285001754760742,-0.6599998474121165,1,-0.029426442645310913,-7.250005960470162,39.31999969482422,2.5588192395292215,39.66999816894531,-1.2708448403978432,40.72999954223633,-0.029426442645310913
10657,2022-06-22,40.45000076293945,40.810001373291016,39.68000030517578,39.68000030517578,6332700.0,0.008728236961012215,-1.9350659644985657,1.5714363565589724,29.84220181879479,35.051258592304386,0.46627062851963075,1.784007203707624,3.051853409272354,5.414012139443287,9.467428604468383,1.1300010681152344,-0.787943716297228,-1.4474990844726534,-4.4320835381211054,1.5370853691757986,-2.9397913112968794,0.04479314235157261,2.594025486019227,62.38094978592306,28.881763611173746,1.4922922268242258,6,0.47499847412109375,1.5999984741210938,3.7249984741210938,4.934999465942383,-0.8300018310546804,2,-0.04919657950390077,1.4421012054385274,40.099998474121094,-7.250005960470162,39.31999969482422,2.5588192395292215,39.66999816894531,-0.04919657950390077
10658,2022-06-23,40.88999938964844,41.47999954223633,40.38999938964844,40.88999938964844,6354100.0,0.010877592544129566,-1.1800003051757812,0.0,32.45855203743885,32.12492435159165,-0.27021626639152885,1.317852458553304,2.5515832999915915,4.871705071915187,9.358239882019031,1.0900001525878906,-0.94199564214302,-0.948000335693358,-3.9645417718903175,2.0685411005036016,-2.4562710537918377,0.5602703824051218,1.9197852477516264,74.78631990962103,42.79530907502574,1.508270718098479,6,-0.3600006103515625,1.1599998474121094,3.2849998474121094,4.495000839233398,-1.0,3,-0.05453655112552691,-1.9350659644985657,40.45000076293945,1.4421012054385274,40.099998474121094,-7.250005960470162,39.31999969482422,-0.05453655112552691
10659,2022-06-24,41.650001525878906,41.97000122070313,41.08000183105469,41.290000915527344,8093700.0,0.018586503975905444,-1.2820532884698332,100.0,40.337237090142644,30.52649107856668,-1.163551996952286,0.5207553272795451,1.7453459138221632,4.023952231001616,9.480708204112123,1.0800018310546946,-0.9935121641300029,-0.14749832153320597,-3.1505979812843634,2.8556013382179515,-1.6490481514087847,1.3540515083423728,0.9395959966560596,88.57145192669226,55.965102687671404,1.501549829875579,6,-1.095001220703125,0.05499839782714844,2.55999755859375,3.7349987030029297,-2.6000022888183594,4,-0.06962788522533458,-1.1800003051757812,40.88999938964844,-1.9350659644985657,40.45000076293945,1.4421012054385274,40.099998474121094,-0.06962788522533458
10660,2022-06-27,42.18999862670898,42.34000015258789,41.54999923706055,41.86999893188477,7140600.0,0.012965115991521614,1.548378760844152,0.8888865341414431,42.499991655345696,31.366086434128547,-1.7898751260567636,-0.09084453385698765,1.1525071094753088,3.3986132644880698,10.01463581927263,0.7900009155273438,-1.2269400559294468,0.43499889373778444,-2.517698610982805,3.387696398458374,-1.0413498586225103,1.9113476460980792,0.19262300785279507,95.26809362729325,63.16423749093144,1.4763487523602954,6,-1.4499988555908132,-0.4849987030029226,1.4650011062622141,2.805002212524421,-3.0,0,-0.07916568526440881,-1.2820532884698332,41.650001525878906,-1.1800003051757812,40.88999938964844,-1.9350659644985657,40.45000076293945,-0.07916568526440881
10661,2022-06-28,40.959999084472656,42.7400016784668,40.900001525878906,41.02999877929688,7825000.0,-0.029153818020217992,-18.368951531943942,-0.21874925494126168,38.461528503222624,31.763204772787603,-0.5065419939814007,0.9724252045287471,2.3075127076989403,4.524713830510905,10.755380958845628,1.8400001525878906,-1.420731219636103,-0.6575006484985337,-3.4801304674350817,2.1651291704380142,-2.0688155579668077,0.7538142609697402,-1.8199996948242188,41.8300066944167,10.961557834394327,1.411314909468275,6,-0.019998550415039062,0.7450008392333984,1.9799995422363281,3.405000686645508,-1.9799995422363281,1,-0.04248041754544696,1.548378760844152,42.18999862670898,-1.2820532884698332,41.650001525878906,-1.1800003051757812,40.88999938964844,-0.04248041754544696
10662,2022-06-29,40.86999893188477,41.09000015258789,40.43999862670898,40.91999816894531,6099200.0,-0.0021972693994029013,2.3333137709440197,0.7142779291551393,39.85931674393708,32.14526888709732,-0.3481160836608126,0.8741156040712497,2.329920693782178,4.52376696036233,11.321422298661176,0.6500015258789134,-1.5839980481640268,-0.5995006561279226,-3.2380766977600643,2.039075385504219,-1.918788676943997,0.7197873646881519,-1.657999496459965,20.425492541868593,-10.79212718071049,1.3192880208160715,6,0.07000160217284446,0.835000991821282,2.0500011444091726,3.4750022888183594,-1.8799972534179759,2,-0.03498899786024168,-18.368951531943942,40.959999084472656,1.548378760844152,42.18999862670898,-1.2820532884698332,41.650001525878906,-0.03498899786024168
10663,2022-06-30,37.900001525878906,39.66999816894531,37.709999084472656,39.52000045776367,15611700.0,-0.07266937811659246,1.0416717165194758,32.400473029683404,32.015059081138816,32.88011303790575,2.4342133831560773,3.606893703012446,5.160959035871258,7.398994099681218,12.613897079730693,3.1599998474121165,-1.5815968232828723,-3.3014982223510714,-6.245496548075451,-0.3574998966266918,-4.773497385213261,-1.8294990594888816,4.840000152587891,3.7773825729854353,-29.929980186238172,1.4719991628621893,6,2.3249988555908203,3.089998245239258,5.019998550415039,6.444999694824226,1.5799980163574219,3,0.045382515481732,2.3333137709440197,40.86999893188477,-18.368951531943942,40.959999084472656,1.548378760844152,42.18999862670898,0.045382515481732
10664,2022-07-01,38.560001373291016,38.61000061035156,36.97999954223633,37.63000106811523,9291900.0,0.017414243293933485,2.1650543687594443,-0.5740746409590481,36.57657218012114,35.12351563100652,1.7882564770957643,2.7018648664638363,4.336500621018843,6.63927579635785,14.103563316523124,1.6300010681152344,-1.5602355594009367,-2.397998428344728,-5.371364538772468,0.5753676820830123,-3.8846814835586017,-0.9113153731308543,4.079400253295901,27.430577171429515,-8.147816730579532,1.4866830552138715,7,1.2999992370605469,2.0649986267089844,4.35999870300293,5.7849998474121165,0.5699996948242116,4,0.03449164857340126,1.0416717165194758,37.900001525878906,2.3333137709440197,40.86999893188477,-18.368951531943942,40.959999084472656,0.03449164857340126
10665,2022-07-05,38.5099983215332,38.54999923706055,37.709999084472656,37.91999816894531,6969600.0,-0.00129675959483877,1.5074557183281427,0.6344085580449019,41.05156092159111,37.01133555908142,1.9123854673591651,2.5162228995495326,4.209369032653171,6.577080249150669,15.870784002856375,0.8500022888183594,-1.5946393786337083,-2.21650142669678,-5.195517413173519,0.7625145597799587,-3.7060094199351497,-0.7269934334584107,3.903027221679693,26.562468955925695,-12.232814695981759,1.4895079932383704,7,1.3500022888183594,2.115001678466797,4.410001754760742,5.660001754760749,1.3900032043457031,1,0.014022356246777612,2.1650543687594443,38.560001373291016,1.0416717165194758,37.900001525878906,2.3333137709440197,40.86999893188477,0.014022356246777612
10666,2022-07-06,37.77999877929688,38.59000015258789,37.70000076293945,38.38999938964844,5951900.0,-0.01895610423405647,-1.3116968045578399,-1.033899072188266,38.519911530848574,37.97552552708739,2.5464735457841456,2.955938327344569,4.791041318301055,7.186303776433206,17.623403421432165,0.8899993896484375,-1.468743604494243,-2.6660009384155217,-5.645512712415723,0.3135108355846796,-4.155756825415622,-1.176245051415421,4.415705723876954,19.464698741057447,-21.6565237444553,1.4897558870001013,7,2.0800018310546804,2.845001220703118,5.140001296997063,6.39000129699707,2.2900009155273366,2,0.03732133120620329,1.5074557183281427,38.5099983215332,2.1650543687594443,38.560001373291016,1.0416717165194758,37.900001525878906,0.03732133120620329
10667,2022-07-07,38.209999084472656,38.27999877929688,37.599998474121094,38.02000045776367,6053300.0,0.011381691875845368,3.1212387436853475,-0.31147284688696364,37.93103070283611,38.583578712131526,1.9727720142553267,2.2648010893110424,4.2194879482938035,6.649096456968614,19.10441131426917,0.6800003051757884,-1.2365242945834538,-1.9965005874633803,-4.880126061559352,0.8871248866325914,-3.4383133245113626,-0.554687850415398,3.7770772202636778,45.724913389310615,3.386598546636158,1.441812737047984,7,1.6500015258789062,2.4150009155273438,4.590001106262207,5.960000991821296,2.3800010681152344,3,0.020151805187469174,-1.3116968045578399,37.77999877929688,1.5074557183281427,38.5099983215332,2.1650543687594443,38.560001373291016,0.020151805187469174
10668,2022-07-08,37.54999923706055,38.4900016784668,37.5,38.2599983215332,7066800.0,-0.017272961612823323,-1.4444559565970914,-3.7368642961832674,39.442233346314936,38.48413385170623,2.3570361990725246,2.6636352996160824,4.744110691158085,7.205265961038414,20.592125750881785,0.9900016784667969,-1.1148232921552221,-2.404000473022464,-5.289561217042049,0.4815602709971216,-3.8467808450322565,-0.9612201010126711,4.236793997175788,34.96928351607204,-9.886966686061655,1.4427803720097916,7,2.3100013732910156,2.9350013732910156,4.855001449584961,6.6200008392334055,3.520000457763672,4,0.03834893397241457,3.1212387436853475,38.209999084472656,-1.3116968045578399,37.77999877929688,1.5074557183281427,38.5099983215332,0.03834893397241457
10669,2022-07-11,37.43000030517578,37.91999816894531,37.33000183105469,37.41999816894531,6706600.0,-0.003195710634431359,-5.210657350520018,-0.014087533983086363,40.36697319056534,38.24713180006397,2.028829536315847,2.5779310049171613,4.745179187616856,7.241078637217626,21.723735642133224,0.589996337890625,-1.0838193394832274,-2.309499359130861,-5.278897494247936,0.659898775986214,-3.794198426689398,-0.8248002915723234,4.16452118138055,7.936397407213421,-39.79491771520833,1.484699067558538,7,2.4300003051757812,3.0249996185302734,4.975000381469727,6.739999771118171,4.6100006103515625,0,0.054768881120662805,-1.4444559565970914,37.54999923706055,3.1212387436853475,38.209999084472656,-1.3116968045578399,37.77999877929688,0.054768881120662805
10670,2022-07-12,37.97000122070313,38.95000076293945,37.31999969482422,37.41999816894531,5868400.0,0.01442695461193133,-3.3466695149739585,54.98855835240346,38.87148734931548,38.29268278296318,0.9244905856464172,1.8516989610884238,4.080399254804163,6.604167771598249,22.181767578528788,1.6300010681152344,-1.1000064745606508,-1.5909984588622947,-4.533763724755097,1.3517668070305078,-3.062381091808696,-0.11961582591589348,3.439939388080397,39.877368094642314,-7.774120964090891,1.4713826329464008,7,1.0649986267089773,2.4849987030029226,4.282499313354485,6.19999885559082,2.8999977111816406,1,0.030550429552780978,-5.210657350520018,37.43000030517578,-1.4444559565970914,37.54999923706055,3.1212387436853475,38.209999084472656,0.030550429552780978
10671,2022-07-13,37.2400016784668,37.93999862670898,37.099998474121094,37.560001373291016,5641500.0,-0.019225691829535818,-1.7999720258379297,-0.5818143986683237,33.869346386886306,37.62713052106864,1.1972157681903113,2.468851443020114,4.743231131660451,7.238734776289874,22.147259436952563,0.8700027465820384,-1.2759814471042503,-2.1689981460571275,-5.265426074297054,0.9274297821827986,-3.717212110177094,-0.6207841819371609,3.9927412876548445,7.56773141265282,-36.641727194226576,1.5482139641199646,7,1.0849971771240234,3.214998245239258,5.402498245239258,6.85999870300293,1.0,2,0.0714285641117518,-3.3466695149739585,37.97000122070313,-5.210657350520018,37.43000030517578,-1.4444559565970914,37.54999923706055,0.0714285641117518
10672,2022-07-14,36.86000061035156,37.27999877929688,36.56999969482422,36.900001525878906,8298400.0,-0.010204109854671684,-1.2903094813265472,0.12500298023508094,29.625889646085525,37.361667250507175,1.0600559630990247,2.725538042288264,5.0463955209288685,7.537209613477799,22.041020754762148,0.7099990844726634,-1.5526842746094474,-2.3819992065429716,-5.654091650016923,0.89009323693098,-4.018045428279947,-0.7459529848059958,4.202632618814668,12.184906948676316,-26.993656628063192,1.6360462217369767,7,0.8999996185302734,2.979999542236328,5.782499313354492,7.239999771118164,1.3600006103515696,3,0.08708624610199212,-1.7999720258379297,37.2400016784668,-3.3466695149739585,37.97000122070313,-5.210657350520018,37.43000030517578,0.08708624610199212
10673,2022-07-15,38.02999877929688,38.04999923706055,37.040000915527344,37.2599983215332,7469600.0,0.031741675246113266,1.493818788058605,-19.249570856380114,32.42716332318798,36.900621821959035,-0.10008821742159313,1.4154627099470858,3.7980320803805867,6.294854467408342,22.116858754244014,1.1899986267089844,-1.6882410057541009,-1.077000999450675,-4.313197619593495,2.159195620692145,-2.695099309522085,0.5410973106207351,2.7630764378088273,61.34447181693338,27.24003263464519,1.618098310071409,7,-0.26999855041504617,1.7900009155273366,4.722501754760735,6.0700016021728445,-0.7199974060058665,4,0.06731531568401317,-1.2903094813265472,36.86000061035156,-1.7999720258379297,37.2400016784668,-3.3466695149739585,37.97000122070313,0.06731531568401317
10674,2022-07-18,38.31999969482422,38.61999893188477,38.09000015258789,38.33000183105469,4421100.0,0.007625583087980781,-1.2553080968768564,-0.012989779589895396,30.74627250908793,35.755589776125355,-0.4779780775475686,1.0742130710920677,3.3824183522578437,5.946541390690058,21.469528716457926,0.5900001525878906,-1.8537805673755372,-0.7195001602172866,-3.962561671255287,2.5235613508207138,-2.341030915736283,0.90203059530171,2.219690990944599,73.5293787656094,45.2135280811013,1.621530755518999,7,-0.5599994659423828,1.335000991821289,4.545000076293945,5.780000686645508,-0.8800010681152415,0,0.07176409242955795,1.493818788058605,38.02999877929688,-1.2903094813265472,36.86000061035156,-1.7999720258379297,37.2400016784668,0.07176409242955795
10675,2022-07-19,38.599998474121094,39.02999877929688,38.52999877929688,38.72999954223633,5398300.0,0.007306857555499757,-2.703697424377482,12.997330282227308,37.03296150508696,35.59037310659628,-0.8312864123630064,0.7773637422801372,2.9993923027453775,5.614535821182024,20.87966871402053,0.7099990844726634,-1.6687598869138753,-0.40350131988525106,-3.64943607444593,2.842433434675428,-2.0264686971655905,1.2194660573950884,1.701510752191048,82.52030629239177,53.60415969707566,1.6229673772803392,7,-0.7999992370605469,1.055002212524414,4.145001411437988,5.500001907348633,-1.8299980163574219,1,0.08911923775625419,-1.2553080968768564,38.31999969482422,1.493818788058605,38.02999877929688,-1.2903094813265472,36.86000061035156,0.08911923775625419
10676,2022-07-20,38.91999816894531,38.97000122070313,38.22999954223633,38.58000183105469,5014300.0,0.008290147862020314,2.3636253294492233,-2.6153349570116493,39.54983291785967,35.77024001937667,-1.0868670254333566,0.3841228838941788,2.571189506096573,5.246895871884945,20.27662821159457,0.740001678466804,-1.5718967981642251,-0.02450160980224325,-3.229152249320798,3.1801490297163113,-1.626826929561517,1.5778237099570305,1.1576204854775511,95.52842880934853,62.83095318450575,1.602325319759276,7,-1.1199989318847656,0.7350025177001953,3.6725025177001953,5.180002212524414,-2.1199989318847656,2,0.050102796882847356,-2.703697424377482,38.599998474121094,-1.2553080968768564,38.31999969482422,1.493818788058605,38.02999877929688,0.050102796882847356
10677,2022-07-21,38.459999084472656,38.5099983215332,37.540000915527344,37.560001373291016,5726600.0,-0.011819093168398354,-1.0638272832416857,2.6470806031774528,54.10555413234652,37.399497884491296,-0.6567392329017494,0.7245394471145232,2.9199227578861837,5.641246723191898,20.24664155803141,1.3799972534179688,-1.5574733655706652,-0.3850006103515611,-3.515552421532732,2.7455512008296097,-1.95027651594215,1.1802752952390279,1.4071624323742853,71.35676850705215,33.555236455060665,1.5652759055905872,7,-0.6599998474121094,1.1950016021728516,3.8175010681152344,5.64000129699707,-2.4599990844726562,3,-0.005720161498773413,2.3636253294492233,38.91999816894531,-2.703697424377482,38.599998474121094,-1.2553080968768564,38.31999969482422,-0.005720161498773413
10678,2022-07-22,38.65999984741211,39.22000122070313,38.38000106811523,38.77000045776367,4429500.0,0.005200227969329285,-1.5074699947618833,-0.12222321122032476,50.78615145066444,38.557184357835645,-0.7629616328892865,0.3677620706755036,2.626094512095122,5.377850644042361,20.583771344024953,0.8400001525879048,-1.4408931296429657,-0.07349987030029581,-3.0525580346277366,2.905558294027145,-1.5630289524640162,1.4160292118634246,1.009331960113471,66.66659097824233,26.415008493315476,1.4895290821637186,7,-0.7649993896484375,0.9950008392333984,3.435000419616699,4.840000152587898,-2.700000762939453,4,-0.011381237155861812,-1.0638272832416857,38.459999084472656,2.3636253294492233,38.91999816894531,-2.703697424377482,38.599998474121094,-0.011381237155861812
10679,2022-07-25,38.75,39.13000106811523,38.43000030517578,38.93000030517578,3825700.0,0.002327991540173713,1.4137881139670443,1.6363573311138855,51.87501378357903,40.00202062830937,-0.7219495496015256,0.052028989733713615,2.4400887434704543,5.24157946982686,21.34366021712378,0.700000762939446,-1.3426528198072063,0.16150035858154155,-2.4834165086978217,2.806417225860905,-1.16095807505814,1.4839587922212232,0.7333718807634995,72.02374194485917,28.79963334619856,1.3224584336396814,7,-0.8549995422363281,0.9050006866455078,3.3450002670288086,4.750000000000007,-3.5699996948242188,0,-0.03716125488281252,-1.5074699947618833,38.65999984741211,-1.0638272832416857,38.459999084472656,2.3636253294492233,38.91999816894531,-0.03716125488281252
10680,2022-07-26,38.849998474121094,39.06999969482422,38.0099983215332,38.22999954223633,4566500.0,0.0025806057837700624,1.0,-3.444432670707413,59.27209980364538,42.824548785727046,-0.7643753618391784,-0.3278318134397722,2.249392377226826,5.07721910706865,22.548834344926195,1.0600013732910156,-1.210252361265411,0.42849884033203267,-1.611564962224442,2.4685626428885072,-0.5915330609462046,1.44853074161027,0.4585710754860486,77.97603098986802,30.43510097248344,1.0200319012782382,7,-0.9549980163574219,0.8050022125244141,2.9425010681152344,4.3600006103515625,-3.789997100830078,1,-0.03629343379128702,1.4137881139670443,38.75,-1.5074699947618833,38.65999984741211,-1.0638272832416857,38.459999084472656,-0.03629343379128702
10681,2022-07-27,39.22000122070313,39.33000183105469,38.38000106811523,38.790000915527344,4722500.0,0.009523880594963341,1.9230724086529087,0.6935500741406264,58.84415322392079,46.07102251659763,-0.9208119014580447,-0.8799922699585352,1.7785484391527788,4.635251335266275,23.270401751410326,0.9500007629394602,-1.06250124304173,0.8855014801025476,-0.8196660349137446,2.5906689951188397,0.03291772259440506,1.7380852376106901,-2.6500015258789134,93.85471764861369,44.18038819167558,0.8525837575081456,7,-1.0349998474121165,0.4349994659423757,2.3674983978271413,3.989997863769524,-3.960002899169929,2,-0.062468146014390546,1.0,38.849998474121094,1.4137881139670443,38.75,-1.5074699947618833,38.65999984741211,-0.062468146014390546
10682,2022-07-28,39.43999862670898,39.63999938964844,38.77999877929688,39.31999969482422,4400400.0,0.005609316653710783,2.307691743388448,0.2790670853959087,67.93169443603963,50.01597041802559,-0.8228848090512386,-1.278145911350009,1.4388442773682115,4.327870426351637,23.619356901670464,0.8600006103515554,-0.9234978226594421,1.1769989013671776,-0.16088700379192034,2.5148848065262754,0.5080559487876286,1.8459418539467265,-2.8147988891601514,87.7300225839287,34.70040065995276,0.66894295257955,7,-0.8499984741210866,0.21500205993653054,2.1375007629394602,3.770000457763679,-4.169998168945305,3,-0.06693710653074436,1.9230724086529087,39.22000122070313,1.0,38.849998474121094,1.4137881139670443,38.75,-0.06693710653074436
10683,2022-07-29,39.61999893188477,39.790000915527344,39.349998474121094,39.43999862670898,9741500.0,0.004563902419963517,-1.4444538634340693,1.5000158947136255,70.54408481943162,54.437949563619334,-0.8421901918516923,-1.3941607240754053,1.1132928774942812,4.072302187938313,22.450963229970334,0.44000244140625,-0.642671411148271,1.2709993362426815,-0.1845865217339977,2.7265851942193606,0.5432064072543383,1.9987922652310246,-2.87420720825196,90.44934067982989,30.405585069779676,0.7277929289883408,7,-0.954998016357429,0.03500175476073508,1.8675003051757741,3.5900001525878835,-4.299999237060554,4,-0.09136797146583275,2.307691743388448,39.43999862670898,1.9230724086529087,39.22000122070313,1.0,38.849998474121094,-0.09136797146583275
10684,2022-08-01,39.88999938964844,40.09000015258789,39.33000183105469,39.61999893188477,5538300.0,0.006814751767859839,1.2686449893815084,1.4999999999998421,68.97232307636627,57.9867675159837,-0.9678451037394495,-1.6436847801086287,0.8194147829724656,3.7198724317663263,20.809021639714715,0.7599983215332031,-0.24977259595409862,1.4744998931884794,-0.13505593184389397,3.084055718220853,0.6697219806722927,2.279277805704666,-2.961555114501955,90.38458716942375,26.641946270859577,0.8047779125161884,8,-1.0749988555908203,-0.2349987030029297,1.3999996185302734,3.3199996948242188,-3.80999755859375,0,-0.09852094172244152,-1.4444538634340693,39.61999893188477,2.307691743388448,39.43999862670898,1.9230724086529087,39.22000122070313,-0.09852094172244152
10685,2022-08-02,39.04999923706055,40.02000045776367,39.02000045776367,39.97000122070313,6274300.0,-0.021057913397859673,-1.0408172798081752,-3.4074089772391276,67.50481817833014,61.092876989369316,-0.06403327662583536,-0.8022885858980118,1.6433372756040967,4.461343277395855,19.17436921028931,1.0,0.03392669025510031,0.6074996948242202,-1.0266594885865885,2.241658878235029,-0.20957989688118772,1.424579286529628,-1.8686304917187542,39.18120044794857,-30.359049801955635,0.8170795917054056,8,-0.2349987030029297,0.6050014495849609,2.080000877380371,4.159999847412109,-3.0900001525878906,1,-0.09910368777195588,1.2686449893815084,39.88999938964844,-1.4444538634340693,39.61999893188477,2.307691743388448,39.43999862670898,-0.09910368777195588
10686,2022-08-03,39.18999862670898,39.70000076293945,38.91999816894531,39.47999954223633,8437400.0,0.003585131687161791,1.1369835812004223,0.3152177067913957,73.63082834701231,63.262351902109955,-0.1807088587306822,-0.8761592994835894,1.4772723214255095,4.22342672667984,17.519635878974057,0.7800025939941406,0.33173102764568796,0.6769990921020437,-0.9584763588942877,2.312474543098375,-0.14073863339611847,1.4947368176002058,-1.7759393687874976,31.2976654659595,-43.61818898530019,0.817737725498165,8,-0.1399993896484304,0.46500205993653054,2.032501220703132,4.020000457763679,-2.9499969482421804,2,-0.10538396014648654,-1.0408172798081752,39.04999923706055,1.2686449893815084,39.88999938964844,-1.4444538634340693,39.61999893188477,-0.10538396014648654
10687,2022-08-04,38.97999954223633,39.650001525878906,38.849998474121094,39.349998474121094,5091600.0,-0.005358486650457017,-1.5396879219623254,1.2758543579489836,61.964752942939946,64.50441873458502,0.12383156697622866,-0.6382387791118518,1.6198650133696972,4.343352762044759,15.750764615280099,0.8000030517578125,0.5236000191323953,0.4284999847412081,-1.2131833275909543,2.0701832970733705,-0.3923416714248731,1.2493416409072893,-1.3518650127415341,10.483942914978511,-63.41606972736422,0.8208416561660802,8,0.06999969482421875,-0.14999961853027344,2.342500686645508,4.229999542236328,-2.349998474121101,3,-0.0954335881064432,1.1369835812004223,39.18999862670898,-1.0408172798081752,39.04999923706055,1.2686449893815084,39.88999938964844,-0.0954335881064432
10688,2022-08-05,38.9900016784668,39.13999938964844,38.61999893188477,38.91999816894531,5611600.0,0.00025659662257382365,1.8108213994823985,-0.18919922056230862,59.078621043283945,65.30481954121889,0.1850197712362558,-0.5637309064506013,1.5434395811528532,4.234916719865552,14.1715082230622,0.5200004577636648,0.6748730555674527,0.36650199890137003,-1.2154648203764324,1.9484688181791725,-0.42448141073753476,1.1574854085402748,-1.1649178991245535,25.17023396790431,-46.76174780027672,0.7909834096389018,8,0.05999755859375,-0.6600017547607422,2.332498550415039,4.219997406005859,-4.249999999999993,4,-0.09540910645196476,-1.5396879219623254,38.97999954223633,1.1369835812004223,39.18999862670898,-1.0408172798081752,39.04999923706055,-0.09540910645196476
10689,2022-08-08,39.47999954223633,40.25,39.20000076293945,39.20000076293945,5132900.0,0.012567269624923938,-6.500027247956403,3.9997820282273446,61.28207159701909,65.52814974048263,-0.21292979161236758,-0.9404929657196561,0.9790924134386785,3.6441835114989516,12.30408984562272,1.2599983215332031,0.72408704552128,0.7539999008178739,-0.7668355168769025,2.2748353185126504,-0.0064178080295178574,1.5144176096652657,-1.4737224530344335,52.760739067856896,-17.09527384133282,0.7604177088473887,8,-0.16499900817871094,-1.0699996948242188,1.1275005340576172,3.0149993896484375,-4.709999084472656,0,-0.10536980485426994,1.8108213994823985,38.9900016784668,-1.5396879219623254,38.97999954223633,1.1369835812004223,39.18999862670898,-0.10536980485426994
10690,2022-08-09,39.13000106811523,39.86999893188477,38.72999954223633,39.7599983215332,5469200.0,-0.008865209680326003,1.682356320291505,-2.2500000000000253,52.6717949962386,64.84233215962905,0.2022306829435223,-0.5261081999827368,1.2304435959132647,3.903002733055338,11.230841248939202,1.1399993896484446,0.7848563114300475,0.3460014343261619,-1.1415518591902654,1.8335547278425892,-0.3977752124320517,1.0897780810843756,-0.8993516878335228,31.288454112497654,-33.861131018594115,0.7437766467582143,8,0.30499839782715554,-0.7200012207031179,1.112499237060554,2.9999980926513743,-4.900001525878899,1,-0.0779452888782517,-6.500027247956403,39.47999954223633,1.8108213994823985,38.9900016784668,-1.5396879219623254,38.97999954223633,-0.0779452888782517
10691,2022-08-10,39.900001525878906,40.15999984741211,39.65999984741211,39.790000915527344,5888600.0,0.019678007583575186,-1.702682640163309,-0.17460490463215061,66.98116942122736,64.73671826909435,-0.5153639029558619,-1.1453321837279304,0.3471100775325269,3.0437781775361685,10.020842430153417,1.029998779296882,0.8555857681062804,0.9830018997192411,-0.39491574220836156,2.360919541646844,0.2940430787554362,1.671960720683046,-1.4674170836253708,78.5277150446412,13.578225681075637,0.6889588209638013,8,-0.46500205993652344,-1.4900016784667969,0.342498779296875,2.2299976348876953,-5.630001068115234,2,-0.09874692457970924,1.682356320291505,39.13000106811523,-6.500027247956403,39.47999954223633,1.8108213994823985,38.9900016784668,-0.09874692457970924
10692,2022-08-11,40.06999969482422,40.59000015258789,40.0,40.08000183105469,4553700.0,0.004260605575041154,-6.866588678093688,-0.09092800665834373,66.74586023332202,64.31469331508218,-0.655534932562226,-1.1199344750670974,0.0595489202700108,2.786554662023768,8.57137500008125,0.6899986267089844,0.8784905863001313,0.9925001144409151,-0.09344651445823615,2.0784467433400664,0.4495267999913395,1.5354734288904908,-1.4556736967960404,73.60405403311998,8.505282953925246,0.5429733144495746,8,-0.4650001525878906,-1.489999771118164,0.1725006103515625,2.059999465942383,-5.9199981689453125,3,-0.09558268144564364,-1.702682640163309,39.900001525878906,1.682356320291505,39.13000106811523,-6.500027247956403,39.47999954223633,-0.09558268144564364
10693,2022-08-12,40.59000015258789,40.7599983215332,39.97000122070313,40.22000122070313,4416300.0,0.012977301265885366,1.2253587719816479,-36.99199084668121,69.82760676024193,64.40972483551282,-1.1437481393598574,-1.5160406278648821,-0.5560202410394339,2.1811477557575643,7.822027498600004,0.789997100830071,0.8953567494127554,1.384500503540039,0.2179220530940711,2.551078953986007,0.8012112783170551,1.967789728763023,-1.7385932560125497,91.62570092755453,26.270906884113103,0.583289225222983,8,-0.9000015258789062,-1.9250011444091797,-0.3474998474121094,1.2999992370605469,-6.599998474121087,4,-0.0975609526875103,-6.866588678093688,40.06999969482422,-1.702682640163309,39.900001525878906,1.682356320291505,39.13000106811523,-0.0975609526875103
10694,2022-08-15,41.06999969482422,41.11000061035156,40.33000183105469,40.63000106811523,4783300.0,0.011825561478982172,1.999992664050178,1.189188910539978,72.11158072953475,64.92158734120221,-1.607844060538639,-1.8756175051485542,-1.133461780378454,1.616867530552767,7.639694145226031,0.779998779296875,0.856599177705327,1.7270000457763643,0.3675554736898121,3.0864446178629166,1.0472777597330918,2.406722331819637,-1.9513899987547774,98.31929001783931,33.133318406242154,0.6797222860432756,8,-1.2049999237060547,-2.229999542236328,-0.8974990844726562,0.375,-7.6399993896484375,0,-0.15412705291924178,1.2253587719816479,40.59000015258789,-6.866588678093688,40.06999969482422,-1.702682640163309,39.900001525878906,-0.15412705291924178
10695,2022-08-16,42.040000915527344,42.099998474121094,41.099998474121094,41.20000076293945,6892800.0,0.02361824270540147,1.0833435986282918,1.9090972143952945,75.08898705445381,65.08360497536238,-2.3569711333331256,-2.7138278126412985,-2.1822935155126686,0.5783878132103197,8.068177776778745,1.029998779296875,0.8123896135707156,2.525001144409181,0.75338222480989,4.296620064008472,1.6391916846095356,3.4108106042088266,-2.6027686731727613,97.54108228025221,34.49515499626677,0.8858094597996465,8,-1.680002212524414,-2.7050018310546875,-1.8825006484985352,-0.595001220703125,-8.720001220703125,1,-0.1729305494633926,1.999992664050178,41.06999969482422,1.2253587719816479,40.59000015258789,-6.866588678093688,40.06999969482422,-0.1729305494633926
10696,2022-08-17,40.86999893188477,41.84000015258789,40.77000045776367,41.650001525878906,6499300.0,-0.02783068406667033,-1.1836738665867397,-0.9285743479820625,60.88280343682767,64.96338836357212,-1.032140432907454,-1.4653768484565646,-1.1144023662873224,1.6679418063822737,8.175456906269819,1.2700004577636719,0.7375543847659429,1.2574991226196346,-0.5892835849506213,3.1042818301898905,0.33410776883450666,2.1808904764047625,-0.9534687678122182,42.25346815529613,-16.940154013309026,0.9233913537851279,8,-0.510000228881843,-1.5349998474121165,-1.1249990463256907,0.27000045776366477,-8.039997100830078,2,-0.16246634605288046,1.0833435986282918,42.040000915527344,1.999992664050178,41.06999969482422,1.2253587719816479,40.59000015258789,-0.16246634605288046
10697,2022-08-18,38.2400016784668,40.560001373291016,37.86000061035156,40.560001373291016,16450400.0,-0.0643503137301572,1.3275871707767843,2.9743486915143103,42.350344972252465,63.104691022346415,1.655994811961051,1.2092948616529853,1.3933907201942262,4.199784349206581,7.65349877696729,3.0099983215332102,0.6674492263380358,-1.3614982604980455,-3.239540550707538,0.5165440297114472,-2.300519405602792,-0.42247711539329913,3.859996795654297,8.962293857794492,-44.36600648366006,0.9390211451047454,8,1.7399978637695312,1.0949974060058594,1.1499977111816406,2.8999977111816406,-5.5500030517578125,3,-0.10381801899707188,-1.1836738665867397,40.86999893188477,1.0833435986282918,42.040000915527344,1.999992664050178,41.06999969482422,-0.10381801899707188
10698,2022-08-19,38.22000122070313,38.52999877929688,38.08000183105469,38.11999893188477,6908700.0,-0.0005230245001512923,-4.000063579527076,-0.04310444050551322,40.478912154056445,60.79322886201723,1.7380598471519235,1.2592014950326273,1.3013302363906192,4.119399613144466,7.719683255309443,0.4499969482421946,0.5511252391825678,-1.3594987869262596,-3.2934551819450704,0.5744576080925512,-2.326476984435665,-0.3925205894168542,3.795197296142568,8.490584710613849,-38.491775247396674,0.9669781975094064,8,1.759998321533196,1.3499984741210866,0.5799989700317312,2.7149982452392507,-5.790000915527351,4,-0.10648873796004943,1.3275871707767843,38.2400016784668,-1.1836738665867397,40.86999893188477,1.0833435986282918,42.040000915527344,-0.10648873796004943
10699,2022-08-22,37.310001373291016,38.02999877929688,37.18000030517578,38.0,6320800.0,-0.02380951905671802,1.2666741265570163,-6.899828342551974,40.15837904642884,59.40284931203837,2.579093968588076,2.16688624164356,2.1147536926648343,4.912644210947327,7.993783797166845,1.0400009155273509,0.5106766746171019,-2.1974987030029283,-4.355702821980813,-0.03929458402504338,-3.2766007624918743,-1.1183966435139823,4.622093185424802,2.642299115796264,-43.454449427646665,1.079102059488944,8,2.329998016357422,2.329998016357422,1.4799985885620117,3.624998092651367,-4.11000061035157,0,-0.0889841750904059,-4.000063579527076,38.22000122070313,1.3275871707767843,38.2400016784668,-1.1836738665867397,40.86999893188477,-0.0889841750904059
10700,2022-08-23,37.43999862670898,37.72000122070313,37.209999084472656,37.33000183105469,5044200.0,0.003484246814073444,-1.9142788634456707,-0.15941596315768075,40.090593719353876,56.41500756738576,2.4408397744799686,2.029913911030164,1.8935022672127886,4.671210496538627,7.976314588005639,0.5100021362304759,0.4882586584100892,-1.9970014572143597,-4.3306280791220715,0.336625164693352,-3.1638147681682156,-0.8301881462605039,4.3020121618652425,5.579363305721648,-40.638308579791605,1.1668133109538565,8,2.2000007629394602,2.2000007629394602,1.2675018310546946,3.4950008392334055,-5.889999389648427,1,-0.10710465995243224,1.2666741265570163,37.310001373291016,-4.000063579527076,38.22000122070313,1.3275871707767843,38.2400016784668,-0.10710465995243224
10701,2022-08-24,36.77000045776367,37.400001525878906,36.56999969482422,37.27999877929688,7603000.0,-0.017895250895317627,1.2133269585827708,-4.636483440263933,38.105486105293934,53.23274377538263,2.9280740227158617,2.642431954068833,2.5031992129699674,5.267696481000357,8.335404896065954,0.8699989318847585,0.3947358950887008,-2.544499588012698,-5.1655996408084945,0.07660046478309823,-3.8550496144105963,-1.2339495616148,4.7895299114746095,5.012548340989813,-43.83633909285463,1.310550026397898,8,2.5649986267089844,2.5649986267089844,1.9574995040893555,4.164999008178711,-5.370000839233398,2,-0.09382650856646957,-1.9142788634456707,37.43999862670898,1.2666741265570163,37.310001373291016,-4.000063579527076,38.22000122070313,-0.09382650856646957
10702,2022-08-25,36.79999923706055,37.04999923706055,36.63000106811523,36.86000061035156,6433300.0,0.0008158493044168047,-1.1000028610392811,0.1176501387507183,38.23842744159327,49.72283496219946,2.6657810742349994,2.534452850625243,2.4145834880673647,5.178143751343029,8.996184252214313,0.4199981689453196,0.3625870917701235,-2.3825008392334013,-5.232866305975762,0.4678646275089591,-3.8076835726045815,-0.9573181058622211,4.460159291712891,11.734676003596674,-38.45252382875139,1.4251827333711802,8,2.5349998474121094,2.5349998474121094,1.9275007247924805,4.135000228881836,-4.369998931884766,3,-0.10788036653021849,1.2133269585827708,36.77000045776367,-1.9142788634456707,37.43999862670898,1.2666741265570163,37.310001373291016,-0.10788036653021849
10703,2022-08-26,36.0,36.9900016784668,36.0,36.93999862670898,6927600.0,-0.021739110153428554,-1.1063896272548344,15.666285205670935,31.912667939026647,45.25628909658744,3.068950802431118,3.214135934264263,3.1283751052244853,5.92067735183447,9.963951612494796,0.9900016784667969,0.1653795456920335,-3.001500129699707,-6.176184615311072,0.17318435591165837,-4.58884237250539,-1.4141578868940243,4.978748998736485,0.0,-47.80193050302691,1.587342242805682,8,3.049999237060547,3.049999237060547,2.7274999618530273,4.934999465942383,-2.6100006103515554,4,-0.09194448259141708,-1.1000028610392811,36.79999923706055,1.2133269585827708,36.77000045776367,-1.9142788634456707,37.43999862670898,-0.09194448259141708
10704,2022-08-29,35.959999084472656,36.22000122070313,35.63999938964844,35.95000076293945,5316400.0,-0.0011111365424262276,1.188675442826573,-0.010636527808777956,32.975273287800064,40.57698756695925,2.579088863922763,3.103745607706969,3.1140984129787483,5.90095957910664,11.332260028069435,0.5800018310546946,-0.06479209135090969,-2.845001029968259,-6.265142765208104,0.5751407052715862,-4.555071897588185,-1.1349301623483328,4.620449994364911,15.384587169423709,-33.08077204463194,1.7100708676199237,8,2.780000686645508,2.9099998474121094,2.8150014877319336,4.805000305175781,-2.799999237060547,0,-0.09816459591683113,-1.1063896272548344,36.0,-1.1000028610392811,36.79999923706055,1.2133269585827708,36.77000045776367,-0.09816459591683113
10705,2022-08-30,35.18000030517578,36.13999938964844,35.150001525878906,36.13999938964844,6668800.0,-0.021690734125565547,1.062497516470766,-96.01602441816101,24.67808348136441,36.554240905241095,2.552037017246043,3.7723589305282843,3.8409200670404573,6.603004682300721,12.595538164277361,0.9899978637695312,-0.4080723864967126,-3.431499862670897,-7.212178151405318,0.3491784260635242,-5.321839007038108,-1.5411607183036864,4.906403804742872,1.3332790798611112,-41.53950171953594,1.890339144367211,8,2.6750011444091797,3.4449996948242188,3.5950002670288086,5.584999084472656,-2.9300003051757812,1,-0.05628196489654469,1.188675442826573,35.959999084472656,-1.1063896272548344,36.0,-1.1000028610392811,36.79999923706055,-0.05628196489654469
10706,2022-08-31,35.060001373291016,35.81999969482422,35.029998779296875,35.310001373291016,7828500.0,-0.003410998602723425,-4.096694804715379,0.2604169150195901,22.977334425755885,34.401684177852594,1.9681942902896807,3.759854137076019,3.8801055393867045,6.63078704223571,13.861102519671013,0.7900009155273438,-0.8531608633011132,-3.344998931884767,-7.431430881873553,0.7414330181040185,-5.388214906879156,-1.3017829568903778,4.4340344265428655,1.4852765938160373,-35.95111004270439,2.0432159749943923,8,1.7199974060058594,3.5049972534179688,3.714999198913574,5.704998016357422,-4.540000915527344,2,-0.1001141471404623,1.062497516470766,35.18000030517578,1.188675442826573,35.959999084472656,-1.1063896272548344,36.0,-0.1001141471404623
10707,2022-09-01,35.2599983215332,35.290000915527344,34.529998779296875,34.959999084472656,7461500.0,0.005704419292879681,3.2221821919404916,-1.1999969482421875,20.2234179216822,32.15107370758879,1.4539257340526106,3.4434205205765807,3.588669568974815,6.333850516567651,15.226323880232165,0.7600021362304688,-1.4552939277081407,-2.9590019226074205,-7.2678274260148115,1.3498235807999706,-5.113414674311116,-0.804589170903725,3.6090722954254986,29.674743167280482,-0.8695899574923303,2.154412751703697,9,1.0200004577636719,3.0550003051757812,3.6600027084350586,5.505001068115234,-3.4199981689453125,3,-0.10947245850110088,-4.096694804715379,35.060001373291016,1.062497516470766,35.18000030517578,1.188675442826573,35.959999084472656,-0.10947245850110088
10708,2022-09-02,35.27000045776367,35.97999954223633,35.110000610351555,35.470001220703125,7259700.0,0.00028366808583646375,-2.346146792355876,-0.6666709052299633,15.801858677027468,29.444793666544196,1.0967998131963697,3.3101488059825215,3.4712747207044714,6.241790258234971,16.172528010997613,0.8699989318847727,-1.93831136021727,-2.7629997253417997,-7.24920379099116,1.7232043403075608,-5.00610175816648,-0.5198976925171195,2.904818665169138,43.78701831052024,20.91457481822851,2.2431020328246807,9,0.8549995422363281,3.0449981689453125,3.8524999618530273,5.494998931884766,-2.6599998474121165,4,-0.08052169310257962,3.2221821919404916,35.2599983215332,-4.096694804715379,35.060001373291016,1.062497516470766,35.18000030517578,-0.08052169310257962
10709,2022-09-06,35.31999969482422,35.709999084472656,35.040000915527344,35.54999923706055,8700000.0,0.0014176137343808737,1.436360357611025,1.149993324305251,5.555488276854476,25.607559728488706,0.821190059100104,3.0909898575128807,3.287748673123538,6.1123840138603995,17.512515579241217,0.6699981689453125,-2.084102143815386,-2.505000495910643,-7.093313164354164,2.083312172532878,-4.799156830132404,-0.21084416168888254,2.2716481731268416,49.06836124458597,34.16870550377758,2.294156334221761,9,0.6450004577636719,2.9949989318847656,3.840001106262207,5.444999694824219,-3.379999160766605,1,-0.0546432707205996,-2.346146792355876,35.27000045776367,3.2221821919404916,35.2599983215332,-4.096694804715379,35.060001373291016,-0.0546432707205996
10710,2022-09-07,36.08000183105469,36.13000106811523,34.93000030517578,35.4900016784668,7661200.0,0.02151761446197975,2.4782700037041847,-2.5652231602341895,16.50347031227733,23.20733575148686,-0.16987995523930266,2.2037616117877263,2.3828896000883475,5.270680262067849,19.088681982027765,1.200000762939446,-2.211404073851206,-1.5924983978271499,-6.200883881729872,3.0158870860755727,-3.896691139778511,0.7116943441242114,1.0217821827117035,96.87505215399,81.90621859273821,2.304192741951362,9,-0.29000282287597656,2.234996795654297,3.154998779296875,4.68499755859375,-2.4300003051757812,2,-0.08093131472984794,1.436360357611025,35.31999969482422,-2.346146792355876,35.27000045776367,3.2221821919404916,35.2599983215332,-0.08093131472984794
10711,2022-09-08,35.959999084472656,36.13999938964844,35.310001373291016,35.91999816894531,7744100.0,-0.003326018306316847,3.149974250891682,0.06779814437655578,25.43098309939508,21.78428638013151,-0.19764334120127103,2.122264303778138,2.3933069594226453,5.304100984509695,20.594878463532844,0.8299980163574219,-2.2840045446432526,-1.5155010223388672,-6.059357414360008,3.0283553696822736,-3.7874292183494376,0.7564271736717032,0.7302992917786142,88.81986105977462,70.07191686748604,2.2719281960105717,9,-0.1999988555908203,2.354999542236328,3.2750015258789062,4.460000991821289,-2.7199974060058523,3,-0.1031701662660669,2.4782700037041847,36.08000183105469,1.436360357611025,35.31999969482422,-2.346146792355876,35.27000045776367,-0.1031701662660669
10712,2022-09-09,36.2400016784668,36.65999984741211,36.04999923706055,36.29999923706055,10234200.0,0.007786501699746928,-1.7727146622277707,-1.4999046347510967,29.795913600959025,21.549091453679544,-0.6318847371152501,1.623872667337153,2.0076146373111,4.943215408021658,21.58552510624649,0.7000007629394531,-2.371115818974843,-1.0439985275268526,-5.448137271044011,3.360140215990306,-3.2460678992854355,1.1580708442317302,-1.7100028991699219,75.72264277004426,53.377243409698664,2.2020693717585806,9,-0.6450023651123047,2.0749969482421875,3.1124982833862305,4.179998397827148,-3.240001678466797,4,-0.15783667096521836,3.149974250891682,35.959999084472656,2.4782700037041847,36.08000183105469,1.436360357611025,35.31999969482422,-0.15783667096521836
10713,2022-09-12,36.63000106811523,37.20000076293945,36.349998474121094,36.63000106811523,9084400.0,0.010761572063617164,-2.0356943365894966,-0.0,42.23743457093326,22.57822048513879,-1.0316047459232607,0.971814134166685,1.6100247953247973,4.456215884060448,22.27882818732702,0.9599990844726562,-2.3790707577312418,-0.4559991836547894,-4.581582534577983,3.669584167268404,-2.518790859116386,1.6067924918068073,-2.057402267456048,74.88988634893182,47.98457350373176,2.0627916754615985,9,-0.7650012969970632,1.684997558593757,2.3099985122680735,3.789999008178718,-3.5300025939941406,0,-0.13076715194793753,-1.7727146622277707,36.2400016784668,3.149974250891682,35.959999084472656,2.4782700037041847,36.08000183105469,-0.13076715194793753
10714,2022-09-13,34.740001678466804,36.310001373291016,34.61999893188477,36.09000015258789,9039400.0,-0.051597033429889305,-1.1257839303279773,-100.0,28.01305198177893,22.948772540740404,0.7455403311527462,2.490984913732447,3.449038252909517,6.222230961844225,23.13206245797585,2.0100021362304545,-2.4446795059329247,-2.029498672485346,-5.8263143585167825,1.7673170135460907,-3.927906515501064,-0.13109082946962758,2.459999084472649,4.651265946310405,-23.920909741357384,1.8984078430157179,9,1.12499809265136,3.5749969482421804,3.949997901916497,5.679998397827141,-1.3500022888183594,1,-0.06131263572838297,-2.0356943365894966,36.63000106811523,-1.7727146622277707,36.2400016784668,3.149974250891682,35.959999084472656,-0.06131263572838297
10715,2022-09-14,34.77000045776367,34.990001678466804,34.509998321533196,34.900001525878906,6422700.0,0.000863522678395956,2.096782132529329,0.09629719633562643,31.818181818181714,23.931088917676604,0.7278032180922054,1.9904620436208944,3.368962904952774,6.062852461434872,23.266558187478083,0.48000335693360796,-2.37710170695064,-1.6359998703002958,-4.61141749579248,1.3394177551918887,-3.123708683046388,-0.14829105755420358,2.4300003051757812,9.665498150795509,-20.98269032343927,1.4877088127460913,9,1.0849990844726562,3.5349979400634766,4.092499732971191,5.649999618530273,-1.4099998474121165,2,-0.08139200133585722,-1.1257839303279773,34.740001678466804,-2.0356943365894966,36.63000106811523,-1.7727146622277707,36.2400016784668,-0.08139200133585722
10716,2022-09-15,34.22999954223633,35.18000030517578,33.950000762939446,34.77000045776367,10889800.0,-0.015530655979809405,-1.2363659062692742,4.1538190674608995,28.618978524721797,24.863928984681003,1.271386793546185,2.1159929994092295,3.8751135912809502,6.489298374573963,23.90214466610568,1.2299995422363352,-2.3422471918441943,-1.8440008163452148,-4.122296070498166,0.43429443780773624,-2.9831484434216904,-0.7048531892687393,2.8624011230468724,8.61534705528866,-23.416290690570897,1.1391476270764773,9,1.345001220703125,3.7950000762939453,4.692500114440918,6.190000534057617,0.06999969482422586,3,-0.01694414326946636,2.096782132529329,34.77000045776367,-1.1257839303279773,34.740001678466804,-2.0356943365894966,36.63000106811523,-0.01694414326946636
10717,2022-09-16,34.27000045776367,34.689998626708984,33.860000610351555,34.09000015258789,10565800.0,0.0011685923477149363,-1.5937462747061135,-0.3333333333333333,33.52382585519993,26.833036448922392,1.202658900882021,1.8586117600591407,3.7871670263795565,6.33721732389094,25.060159536843084,0.829998016357429,-2.151321229946724,-1.6054998397827163,-3.778554805493016,0.5675551259275835,-2.6920273226378626,-0.5189723569275699,2.6338562133789054,12.275443972493251,-22.824497405691666,1.086527482855148,9,1.260000228881836,3.7099990844726562,4.652499198913574,6.149999618530273,0.4199981689453125,4,-0.030055406055984668,-1.2363659062692742,34.22999954223633,2.096782132529329,34.77000045776367,-1.1257839303279773,34.740001678466804,-0.030055406055984668
10718,2022-09-19,34.150001525878906,34.200000762939446,33.700000762939446,34.0,5372700.0,-0.003501573687828219,3.0000000000002274,0.8333403975755521,33.020666634221385,29.88472293307427,1.2818820883839663,1.7476663867841822,3.8781143983969386,6.351603397661336,26.315264612949825,0.5699996948242259,-1.9290064872998869,-1.521998786926268,-3.5263474279691636,0.48234985411662734,-2.524173107447716,-0.5198244664048204,2.510346660400387,17.24140450981905,-19.51166007325557,1.0021743205214493,9,1.2999992370605469,3.749998092651367,4.942498207092285,6.269998550415039,1.3699989318847656,0,-0.033675006573789856,-1.5937462747061135,34.27000045776367,-1.2363659062692742,34.22999954223633,2.096782132529329,34.77000045776367,-0.033675006573789856
10719,2022-09-20,33.990001678466804,34.09999847412109,33.529998779296875,33.950000762939446,5080000.0,-0.004685207621172527,3.3847056752158666,0.26667005747428224,37.3673259636559,32.20292911656078,1.3783274358125936,1.7351492267507282,4.010473009602819,6.414206758493769,27.089953373345487,0.6200027465820312,-1.6983169430188951,-1.515998649597158,-3.498961135035806,0.46696383584149004,-2.507479892316482,-0.524517406877834,2.3743117654785024,27.878937804308958,-12.802831167054965,0.9914812427193236,9,1.37499809265136,3.8249969482421804,5.187497138977044,6.429998397827141,1.5199966430663991,1,-0.026184264795419132,3.0000000000002274,34.150001525878906,-1.5937462747061135,34.27000045776367,-1.2363659062692742,34.22999954223633,-0.026184264795419132
10720,2022-09-21,33.43000030517578,34.40999984741211,33.43000030517578,34.200000762939446,5001200.0,-0.01647547354037915,-1.545451843191265,-19.24957085637292,34.17476332235336,33.17446025244503,1.7018641044747014,2.0862935167984986,4.518347472482766,6.86777634373567,27.772805188055095,0.9799995422363281,-1.4465851518925987,-1.875500106811522,-3.8459709769366057,0.09497076331356169,-2.860735541874064,-0.8902646717489802,2.5941953790117154,0.0,-43.75452603897128,0.9852354350625431,9,1.885000228881836,4.334999084472656,5.922499656677246,6.850000381469727,2.2399978637695312,2,-0.0011965574382942767,3.3847056752158666,33.990001678466804,3.0000000000002274,34.150001525878906,-1.5937462747061135,34.27000045776367,-0.0011965574382942767
10721,2022-09-22,33.31999969482422,33.529998779296875,32.919998168945305,33.419998168945305,4933900.0,-0.00329047590031073,2.8125074505877468,0.12986807100286044,30.830087202618003,33.28936843040714,1.5622903476442218,2.028582895460076,4.597401879393551,6.903634984245585,28.211686614923458,0.6100006103515696,-1.1379392246384015,-1.8130006790161133,-3.8466862541605806,0.22068489612835407,-2.8298434665883505,-0.796157891443876,2.3410086363016376,22.598950419724662,-21.98908727026338,1.016842787572234,9,1.739999771118164,4.059999465942383,6.527499198913574,6.930000305175781,3.2600021362304688,3,0.0012005076798831116,-1.545451843191265,33.43000030517578,3.3847056752158666,33.990001678466804,3.0000000000002274,34.150001525878906,0.0012005076798831116
10722,2022-09-23,32.830001831054695,33.150001525878906,32.380001068115234,33.040000915527344,6093600.0,-0.014705818375071567,2.5813949362147586,2.1000228885329233,27.97837054725703,31.705027983332002,1.6960713637677287,2.325118794056671,5.062372122508947,7.313972819786464,28.791089817192738,0.9399986267089844,-1.017813443024778,-2.1044986724853416,-4.226180673858941,0.01718332888825813,-3.1653396731721415,-1.0436576717985417,2.392444874122276,22.167538597994906,-21.591469394129966,1.0608410006868016,9,1.5149993896484304,3.6399993896484304,7.017497062683098,7.419998168945305,3.6699981689453054,4,0.04477603789273488,2.8125074505877468,33.31999969482422,-1.545451843191265,33.43000030517578,3.3847056752158666,33.990001678466804,0.04477603789273488
10723,2022-09-26,32.689998626708984,33.009998321533196,32.439998626708984,32.580001831054695,5483400.0,-0.004264489690441575,-1.9230513414908132,-0.5237965485921728,26.643010611346526,31.55280116439507,1.3615970332400167,2.32356060346482,5.137486532756284,7.3659869865335565,29.017449265579636,0.5699996948242116,-1.0586510449234012,-2.0790018081665025,-4.361059189686252,0.20305557335324664,-3.220030498926377,-0.9379731174066279,2.0208078637968754,15.27082487710278,-26.667511176886492,1.141028690759875,9,1.0900020599365234,2.7650012969970703,6.967500686645508,7.560001373291016,3.5699996948242188,0,0.06118079180235636,2.5813949362147586,32.830001831054695,2.8125074505877468,33.31999969482422,-1.545451843191265,33.43000030517578,0.06118079180235636
10724,2022-09-27,32.43000030517578,33.220001220703125,32.330001831054695,33.0,6142300.0,-0.007953451589342464,-1.311696804557864,-5.181966360326327,14.42497025579992,29.620222101908205,1.4074732530824576,2.43013493160214,5.318887963977986,7.511321037456895,28.94791078017103,0.8899993896484304,-1.1634084922595491,-2.1625001907348604,-4.597611006062934,0.27261062459321295,-3.380055598398897,-0.9449447830708237,1.8612612092997693,4.807623533036268,-28.93481716291971,1.2175554076640365,9,1.3250007629394531,2.750000000000007,7.344999313354492,7.409999847412109,3.3800010681152344,1,0.09528214996947537,-1.9230513414908132,32.689998626708984,2.5813949362147586,32.830001831054695,2.8125074505877468,33.31999969482422,0.09528214996947537
10725,2022-09-28,33.200000762939446,33.299999237060554,32.27000045776367,32.59999847412109,6680100.0,0.02374346131722893,1.57499940395291,-1.052636157995476,26.124592708651434,29.343068122344828,0.4373388492908177,1.5854806093496094,4.468591012325383,6.64082739586329,28.560934127227593,1.029998779296882,-1.3842407600375708,-1.2934997558593793,-3.7883053833469233,1.2013058716281648,-2.540902569603155,-0.04609694211560367,0.6990088148519362,73.80964635287151,45.09119756647628,1.247402813743773,9,0.2799987792968821,1.7950000762939524,6.4399986267089915,6.619998931884773,2.540000915527351,2,0.06957823811776431,-1.311696804557864,32.43000030517578,-1.9230513414908132,32.689998626708984,2.5813949362147586,32.830001831054695,0.06957823811776431
10726,2022-09-29,31.54999923706055,32.810001373291016,31.229999542236328,32.810001373291016,8232100.0,-0.049698839998846056,1.5079351623665616,-2.099995549536828,17.202787129267335,27.52961937501898,1.8631318675077644,3.1189489028286097,6.007151217751851,8.176367685359676,28.323421487095935,1.970001220703118,-1.3987711047867109,-2.7680011749267557,-5.5699378225676845,0.03393547271417674,-4.16896949874722,-1.3670328511062912,2.023208516725287,15.458924734353408,-7.01168370344247,1.400968323820466,9,1.2700004577636683,2.7650012969970668,8.090000152587887,8.105001449584957,5.520000457763668,3,0.1305863401430818,1.57499940395291,33.200000762939446,-1.311696804557864,32.43000030517578,-1.9230513414908132,32.689998626708984,0.1305863401430818
10727,2022-09-30,31.399999618530273,31.790000915527344,31.35000038146973,31.65999984741211,8035300.0,-0.004754346185659397,-1.4444562182438838,0.20634903815296363,12.156294345499276,25.211355787383198,1.7469157152954722,3.1251689010224055,6.056498242732175,8.212107245950094,27.798652496125488,0.44000053405761363,-1.4770911524712744,-2.7250008583068848,-5.774553775057136,0.3245520584433699,-4.249777316682014,-1.2002243999317557,1.8999996185302805,8.212565282932609,-7.312278788189277,1.5247764583751269,9,1.4200000762939453,2.815000534057617,7.934999465942383,8.255001068115234,7.190000534057617,4,0.1649682253329554,1.5079351623665616,31.54999923706055,1.57499940395291,33.200000762939446,-1.311696804557864,32.43000030517578,0.1649682253329554
10728,2022-10-03,32.43000030517578,32.509998321533196,31.290000915527344,31.809999465942386,8336200.0,0.03280257003690101,2.12821102207402,-2.384616513223036,30.909089189468546,24.493773923584605,0.4998382057593673,1.972631192521618,4.929290813252123,7.081298128453184,27.70072691394526,1.2199974060058523,-1.4672943595843009,-1.5530001640319853,-4.642290400846207,1.53629007278224,-3.097645282439096,-0.008355045624874435,0.4559989929199304,57.97105989628425,39.374189710534374,1.5446451184071122,10,0.3899993896484375,1.7849998474121094,6.904998779296875,7.225000381469727,5.8600006103515625,0,0.12550106865631605,-1.4444562182438838,31.399999618530273,1.5079351623665616,31.54999923706055,1.57499940395291,33.200000762939446,0.12550106865631605
10729,2022-10-04,33.389999389648445,33.400001525878906,32.59999847412109,32.610000610351555,6426700.0,0.029602191657070343,1.0000000000000178,1.2580608443390577,40.11461028350078,25.15375691926765,-0.619353304922015,0.9071370960873608,3.878334648901564,6.024410894214846,27.188868374407132,0.970001220703125,-1.497586966174211,-0.4965010643005314,-3.53001494086503,2.5370128122639706,-2.0132580025827806,1.0202558739817178,-2.1599998474121165,99.53907248445589,76.51547407806368,1.5167569382822506,10,-1.010000228881843,0.825000762939446,5.659999847412102,5.980001449584954,3.499999999999993,1,0.08595384798882377,2.12821102207402,32.43000030517578,-1.4444562182438838,31.399999618530273,1.5079351623665616,31.54999923706055,0.08595384798882377
10730,2022-10-05,33.15999984741211,33.380001068115234,32.709999084472656,33.290000915527344,5308000.0,-0.006888276323468223,3.322574293976497,-0.1666682968817216,41.97901516784949,26.392526693182262,-0.48241179076469365,0.9561850503856846,4.009605415616136,6.158234959264988,27.125051320160544,0.6800003051757884,-1.5281005933957204,-0.5805005073547349,-3.445921018330715,2.2849200036212416,-2.013210762842725,0.8522097481332551,-1.8866002655029313,88.94002492735382,61.446227573148334,1.4327102554879887,10,-0.8449993133544922,1.0550003051757812,5.6449995040893555,6.030000686645508,5.3300018310546875,2,0.07991560730015257,1.0000000000000178,33.389999389648445,2.12821102207402,32.43000030517578,-1.4444562182438838,31.399999618530273,0.07991560730015257
10731,2022-10-06,32.25,33.259998321533196,32.18000030517578,33.09999847412109,5417600.0,-0.027442697575377983,-1.181818882406872,6.53839607969712,36.60477312672585,27.351015868678793,0.29038394099722353,1.6590504013869634,4.796338516944843,6.95956415407592,27.218857308688822,1.0799980163574148,-1.6177860744378307,-1.3050004005432143,-4.042949186480854,1.4329483853944254,-2.6739747935120377,0.06397399242560908,-0.9340683792114284,45.49757378092435,15.414560204324822,1.36897439296882,10,0.06500053405761719,1.9650001525878906,5.9900007247924805,6.695001602172852,9.009998321533203,3,0.10821710630904802,3.322574293976497,33.15999984741211,1.0000000000000178,33.389999389648445,2.12821102207402,32.43000030517578,0.10821710630904802
10732,2022-10-07,30.520000457763672,32.06999969482422,30.38999938964844,32.029998779296875,11291100.0,-0.05364339665849083,1.1132077282400288,1.7764718026047845,30.16393189745095,27.742229344912616,1.8531265910247612,3.09735270794895,6.373334814976417,8.560149609061789,28.3150787683805,1.860000610351559,-1.6931612884015266,-2.748999881744382,-5.5009866846296305,0.00298692114087018,-4.12499328318701,-1.3730064803017576,2.8800010681152344,4.318969297411725,-26.257034022359676,1.3759934014426256,10,1.375,3.2749996185302734,7.152498245239258,8.364999771118164,10.020000457763672,4,0.2146133400661323,-1.181818882406872,32.25,3.322574293976497,33.15999984741211,1.0000000000000178,33.389999389648445,0.2146133400661323
10733,2022-10-10,31.84000015258789,32.15999984741211,30.82999992370605,30.8700008392334,10560000.0,0.04325031700608761,-1.5333304269004788,-0.642384365281669,39.57322386275969,30.536479745685924,0.4468677478866212,1.4757616161926421,4.906712956643339,7.104483722244346,30.003260774575445,1.6399993896484375,-1.7202748258537,-1.189500141143796,-3.509768236971027,1.1307679546834386,-2.3496341890574115,-0.029366093230180468,1.499801330566406,48.172748633173335,16.54277426155347,1.1601340479136169,10,0.05500030517578125,1.9549999237060547,5.457498550415039,6.795000076293945,8.810001373291016,0,0.2119974864212233,1.1132077282400288,30.520000457763672,-1.181818882406872,32.25,3.322574293976497,33.15999984741211,0.2119974864212233
10734,2022-10-11,32.610000610351555,33.169998168945305,31.940000534057614,32.029998779296875,10981800.0,0.02418343134653167,-2.2368430298801485,0.5979404552863999,46.102663217000746,32.756265357724736,-0.3295726073704657,0.5670794025349792,3.98731052312187,6.262113435602103,30.158747205353574,1.3299980163574148,-1.6656481071041611,-0.3129996299743709,-2.4940485781500357,1.8680493182012938,-1.4035241040622068,0.7775248441134615,0.6708048309326244,74.24749078540592,37.02132805462415,1.090524474087833,10,-0.7150001525878835,1.18499946594239,4.609998703002937,6.0249996185302805,7.779998779296882,1,0.17417970557696827,-1.5333304269004788,31.84000015258789,1.1132077282400288,30.520000457763672,-1.181818882406872,32.25,0.17417970557696827
10735,2022-10-12,31.940000534057614,32.880001068115234,31.8799991607666,32.650001525878906,9555900.0,-0.02054584678791027,-1.4096322970119106,-1.2241357764857752,43.77256692116916,35.7084631123805,0.1596940186354665,1.0690004441094239,4.52412267778136,6.864054516765147,30.268469495785165,1.0000019073486328,-1.6056896431473646,-0.8414997100830099,-2.880594585860539,1.1975951656945156,-1.861047147971771,0.17804772780575107,1.282988786193851,54.00702861555675,14.313853311794801,1.0195474378887628,10,-0.04500007629394176,1.8549995422363317,5.199998855590824,6.694999694824222,8.190000534057614,2,0.15497804548602434,-2.2368430298801485,32.610000610351555,-1.5333304269004788,31.84000015258789,1.1132077282400288,30.520000457763672,0.15497804548602434
10736,2022-10-13,33.650001525878906,34.009998321533196,31.770000457763672,31.90999984741211,21806900.0,0.053537913689072125,-1.2178191645059426,-2.450703165925655,53.33333126574722,40.28368943685249,-1.364596988439061,-0.7237895293164698,2.69354478955141,5.089658676109906,29.659646032040975,2.239997863769524,-1.4176281078717494,0.8975011825561552,-1.070098849481461,2.8651012145937678,-0.08629883346264933,1.8813011985749633,-3.260002136230465,90.0553342023541,46.156451714556376,0.9838000160188066,10,-1.450002670288086,0.14499855041503906,3.4024972915649414,4.98499870300293,6.099998474121094,3,0.1438335789930243,-1.4096322970119106,31.940000534057614,-2.2368430298801485,32.610000610351555,-1.5333304269004788,31.84000015258789,0.1438335789930243
10737,2022-10-14,33.240001678466804,34.240001678466804,33.200000762939446,33.700000762939446,10479800.0,-0.012184244541468714,-2.8518487121885947,-0.26436703490882285,52.18776079996361,42.64798628246306,-0.7444294821554251,-0.41625257968608764,2.9824874060208657,5.413224850391131,28.89246748718405,1.040000915527358,-1.3480020201704406,0.539001274108891,-1.3118132287533442,2.389815776971126,-0.3864059773222266,1.4644085255400086,-2.7776023101806686,70.67450189420327,22.19787981678507,0.9254072514311167,10,-0.9250011444091797,0.5549983978271413,3.797497749328606,5.394998550415032,7.349998474121087,4,0.24127545842640052,-1.2178191645059426,33.650001525878906,-1.4096322970119106,31.940000534057614,-2.2368430298801485,32.610000610351555,0.24127545842640052
10738,2022-10-17,33.0,33.97999954223633,32.959999084472656,33.72999954223633,13122900.0,-0.007220266737299252,-1.5185153788553103,1.58695868508787,52.270914566607935,43.99868675836385,-0.4638491129626203,-0.2812430562941728,3.0958246271345047,5.565637461491988,28.052331790390912,1.0200004577636719,-1.0320416127273049,0.35649967193603516,-1.3721970913161385,2.0851964351882124,-0.5078487096900517,1.220848053562122,-2.3864965393066377,49.797527706734726,-4.029310333688841,0.864348381626088,10,-0.6849994659423757,0.7950000762939453,3.9549989700317383,5.635000228881836,8.790000915527344,0,0.22848487622810132,-2.8518487121885947,33.240001678466804,-1.2178191645059426,33.650001525878906,-1.4096322970119106,31.940000534057614,0.22848487622810132
10739,2022-10-18,33.09999847412109,33.880001068115234,32.700000762939446,33.459999084472656,10005500.0,0.0030302567915481138,-1.0344902428918008,0.49315183027200304,49.57911498389189,44.84314229347967,-0.6809158586794481,-0.4757278820359403,2.85191562747422,5.371674712082886,27.13305213208403,1.1800003051757884,-0.6471288008445839,0.5009983062744041,-1.1244948986914025,2.126491511240207,-0.3117482962084992,1.3137449087573074,-2.3414350847167853,53.84604692538597,2.4416899428599876,0.8127466024829016,10,-0.7849979400634624,0.2500019073486399,3.9900007247924876,5.215000152587898,8.659999847412116,1,0.2280967794503288,-1.5185153788553103,33.0,-2.8518487121885947,33.240001678466804,-1.2178191645059426,33.650001525878906,0.2280967794503288
10740,2022-10-19,33.389999389648445,33.59000015258789,32.830001831054695,32.90999984741211,8462600.0,0.008761357368463063,-1.375011175948198,-1.3333298012122174,58.74524749297889,47.303195000841114,-1.0447242564049262,-0.810430407907262,2.4296901222891663,4.979180943066865,26.547174164468128,0.759998321533196,-0.4964316200740839,0.7929992675781321,-0.8282817265477362,2.414280261703997,-0.017641229484802068,1.6036397646410663,-2.4921784686816437,65.58696887702791,9.237713302541778,0.8106404970629331,10,-1.0749988555908203,-0.6049995422363352,3.6999998092651296,4.92499923706054,8.270000457763665,2,0.2096436097021952,-1.0344902428918008,33.09999847412109,-1.5185153788553103,33.0,-2.8518487121885947,33.240001678466804,0.2096436097021952
10741,2022-10-20,33.360000610351555,34.029998779296875,33.31999969482422,33.5,6223600.0,-0.0008984360540655878,-5.454501317797198,-0.2916656732549835,59.42308203708504,50.55421168302268,-0.9395134207893392,-0.8192864489431102,2.2995663248837914,4.894773939338037,25.436810691332028,0.7099990844726562,-0.4729105799544584,0.7610004425048729,-0.8641300723084839,2.386130957318233,-0.051564814901809086,1.5735656999115513,-2.328492459084753,42.857107470361406,-18.772239996797197,0.8125652574066796,10,-0.8249998092651296,-0.575000762939446,3.719998359680183,4.944997787475593,7.45000076293946,3,0.2029376598890993,-1.375011175948198,33.389999389648445,-1.0344902428918008,33.09999847412109,-1.5185153788553103,33.0,0.2029376598890993
10742,2022-10-21,34.299999237060554,34.540000915527344,33.209999084472656,33.400001525878906,9883800.0,0.028177416352244355,-1.0781236495850035,-6.428583106266754,59.06886214694617,52.720393714598956,-1.438170378928838,-1.732327242796849,1.2015862194214648,3.8427580039536835,23.836656527486642,1.3300018310546875,-0.42940391370051145,1.6274991989135827,-0.16587897764372883,3.4208773754708908,0.730810110634927,2.5241882871922385,-3.140151344705753,86.95643159978897,23.83721531280269,0.8966890882786545,10,-1.1449985504150462,-1.760000228881843,2.5000009536743093,3.7250003814697195,6.7800025939941335,4,0.1588921540572752,-5.454501317797198,33.360000610351555,-1.375011175948198,33.389999389648445,-1.0344902428918008,33.09999847412109,0.1588921540572752
10743,2022-10-24,34.689998626708984,34.75,34.06999969482422,34.400001525878906,7655600.0,0.011370244849074007,2.317075893895552,0.32221982036968494,56.67350884077821,53.89493211724089,-1.5437216949675872,-2.070989869206059,0.638116208411148,3.350973242021894,22.217624063849232,0.6800003051757812,-0.24138282938937294,1.9174985885620117,-0.09022174497003732,3.9252189220940608,0.9136384217959872,2.9213587553280362,-3.32734155296383,97.07310265261123,36.96784829654585,1.0038601667660239,10,-1.4299983978271484,-2.1199989318847656,2.0650014877319336,3.2900009155273438,6.810001373291016,0,0.17007788294740078,-1.0781236495850035,34.299999237060554,-5.454501317797198,33.360000610351555,-1.375011175948198,33.389999389648445,0.17007788294740078
10744,2022-10-25,35.52000045776367,35.599998474121094,34.400001525878906,34.400001525878906,6596900.0,0.023926257247402827,-1.1428537368741931,3.862103892345536,61.41199504605857,55.85486857556194,-2.142876746619365,-2.8012486394370057,-0.3747623260104831,2.420264666681902,21.049397732769183,1.1999969482421875,0.22391208795212947,2.5930004119873047,0.24886924556874845,4.9371315784058645,1.420934828778023,3.765065995196583,-3.88635594991813,97.11198146908714,38.97475142145254,1.1720655832092797,10,-1.835000991821289,-2.5250015258789062,1.1549997329711914,2.3799991607666016,5.790000915527344,1,0.17652028088285765,2.317075893895552,34.689998626708984,-1.0781236495850035,34.299999237060554,-5.454501317797198,33.360000610351555,0.17652028088285765
10745,2022-10-26,35.5099983215332,36.13000106811523,35.45000076293945,35.810001373291016,5739600.0,-0.0002815916695261267,-2.238110808356006,-0.2678601230922238,67.26693579672191,57.403046856781344,-1.7580980695740962,-2.7503245642463128,-0.5827944631259356,2.3331099896824625,20.071229112845597,0.6800003051757741,0.5328781105425762,2.46749839782715,-0.1454879219745706,5.080484717628867,1.1610052379262896,3.77399155772801,-3.4797184170601057,78.76704365081977,18.244831852828227,1.3064931599008587,10,-1.0949974060058665,-2.249998092651367,1.080000877380371,2.3050003051757812,5.970001220703125,2,0.1760067669789218,-1.1428537368741931,35.52000045776367,2.317075893895552,34.689998626708984,-1.0781236495850035,34.299999237060554,0.1760067669789218
10746,2022-10-27,35.66999816894531,36.22000122070313,35.63999938964844,35.880001068115234,5581600.0,0.004505768937620225,-3.2963025756227657,0.7000025431056406,82.71916082505999,60.795424637347615,-1.7896266168346315,-2.725580388696244,-0.9257463344388555,2.0719055780100746,18.384751327136097,0.710002899169929,0.7290917199637121,2.4214982986450195,-0.34137710398400856,5.184373701274048,1.040060597330502,3.8029359999595336,-3.1477517248351603,81.72748633173376,13.513653508631691,1.381437701314515,10,-1.2099971771240234,-2.364997863769524,0.8700017929077148,2.095001220703125,5.540000915527344,3,0.16792828668216075,-2.238110808356006,35.5099983215332,-1.1428537368741931,35.52000045776367,2.317075893895552,34.689998626708984,0.16792828668216075
10747,2022-10-28,36.58000183105469,36.63999938964844,35.56999969482422,35.70000076293945,6883500.0,0.025511738402656636,1.140007553129399,-4.190423425550853,81.76941965518431,64.07303631385611,-2.4317517552850063,-3.402037823832053,-1.9271141288520255,1.0711887080730662,16.71832602297733,1.0699996948242188,1.0580535396357504,3.0725018501281767,0.07779201206972175,6.067211688186635,1.5751469310989492,4.569856769157404,-3.540069718221517,97.66546436894212,25.80467347230912,1.4973549190292292,10,-1.9100017547607422,-3.06500244140625,-0.3600025177001953,0.9299964904785156,4.009998321533203,4,0.11563694178509465,-3.2963025756227657,35.66999816894531,-2.238110808356006,35.5099983215332,-1.1428537368741931,35.52000045776367,0.11563694178509465
10748,2022-10-31,36.5,36.810001373291016,36.22999954223633,36.52999877929688,9705800.0,-0.002187037371517264,-1.0350952336336015,-0.03408948055157795,78.72965098097325,67.31198475797626,-2.014958359372649,-3.1636920602039567,-1.9406450156770774,1.0654780700059376,15.980789805643065,0.5800018310546875,1.1433094382974076,2.7890000343322754,-0.44128980941400187,6.019289878078553,1.1738551124591368,4.404144956205414,-2.884057122876385,87.13687166312897,14.934471873151324,1.6151449218731377,10,-1.6799983978271484,-2.8999996185302734,-1.092498779296875,0.7399997711181641,4.150001525878906,0,0.12547950222067628,1.140007553129399,36.58000183105469,-3.2963025756227657,35.66999816894531,-2.238110808356006,35.5099983215332,0.12547950222067628
10749,2022-11-01,36.2599983215332,36.70000076293945,36.06999969482422,36.65999984741211,5473100.0,-0.006575388451145137,1.6249860923468171,13.333926754828989,84.06933111431394,70.12577182701348,-1.4299457347665765,-2.843437379682875,-1.7695568343070818,1.2315525584042462,16.18237514157687,0.6300010681152344,1.2851475848526022,2.405498409271239,-1.0141868889412038,5.825183707483681,0.6956557601650175,4.11534105837746,-2.069124915099458,59.55861728505874,-14.327996579604566,1.7098426491062222,11,-1.2499980926513672,-2.6599979400634766,-1.6424980163574219,0.9800014495849609,4.640003204345703,1,0.14451191177675793,-1.0350952336336015,36.5,1.140007553129399,36.58000183105469,-3.2963025756227657,35.66999816894531,0.14451191177675793
10750,2022-11-02,35.810001373291016,37.0,35.790000915527344,36.810001373291016,8126300.0,-0.012410285964490897,-1.3269192678722077,2.4999904632932157,71.25981739034435,71.4409646440423,-0.6711499070736693,-2.302795140328449,-1.3993140752397721,1.6071291744847542,16.477553867482268,1.2099990844726562,1.4519757572724359,1.8230013847351074,-1.6875303197522555,5.333533089222474,0.06773553249142594,3.578267236978789,-1.147684932822962,16.783330576792775,-52.78365769950388,1.7552658522436826,11,-0.7050018310546875,-2.115001678466797,-1.3425006866455078,1.404998779296875,4.619998931884766,2,0.1535883772431852,1.6249860923468171,36.2599983215332,-1.0350952336336015,36.5,1.140007553129399,36.58000183105469,0.1535883772431852
10751,2022-11-03,35.7400016784668,35.939998626708984,35.139999389648445,35.560001373291016,5609800.0,-0.001954752642830848,1.7586456373896442,-0.18000030517578125,76.37127745532597,73.36345523386227,-0.25484306065372664,-2.0637361157790224,-1.389926982664818,1.6216646039259075,16.085365058933803,0.7999992370605398,1.6728327182259193,1.5785016059875474,-1.915404258674073,5.072407470649171,-0.16845132634326632,3.325454538318361,-0.6101485260923525,32.25817698548749,-35.63331685535125,1.7469529323308115,11,-0.2050018310546875,-2.045001983642578,-1.5025014877319336,1.444997787475586,5.319999694824219,3,0.16060429754338412,-1.3269192678722077,35.810001373291016,1.6249860923468171,36.2599983215332,-1.0350952336336015,36.5,0.16060429754338412
10752,2022-11-04,37.06999969482422,37.13000106811523,35.93000030517578,36.099998474121094,7478700.0,0.03721314924164476,1.2018282482554106,5.388886534141482,84.90564679709465,76.50035945123075,-1.2858121409604806,-3.0333877788703774,-2.7672997069557965,0.2446504518156729,14.812924289957532,1.3899993896484304,1.8065425367146304,2.5809996604919405,-0.6969577431919731,5.858957064175858,0.9420209586499837,4.219978362333897,-1.9300003051757741,96.98485815664048,25.697328941887804,1.638978701841958,11,-1.3049983978271484,-3.309999465942383,-3.502499580383301,-0.4050006866455078,3.9599990844726634,4,0.11168058871676956,1.7586456373896442,35.7400016784668,-1.3269192678722077,35.810001373291016,1.6249860923468171,36.2599983215332,0.11168058871676956
10753,2022-11-07,38.59000015258789,39.13000106811523,37.70000076293945,37.77000045776367,12631400.0,0.04100351956506487,-1.9791701436075797,0.8453594462796917,87.86206061945376,79.43925562605246,-2.4523055576761834,-4.239107975652104,-4.292198786100201,-1.322467299618694,13.975128028312392,2.0600013732910085,1.9976642858071543,3.763500118255614,0.2522655441554704,7.274734692355757,2.007882831205542,5.5191174053056855,-3.450000762939446,86.4661481612499,12.436512740374653,1.7556172870500715,11,-1.4549999237060547,-3.8299999237060547,-5.072500228881836,-1.9250011444091797,2.0400009155273366,0,0.051826897955217444,1.2018282482554106,37.06999969482422,1.7586456373896442,35.7400016784668,-1.3269192678722077,35.810001373291016,0.051826897955217444
10754,2022-11-08,38.290000915527344,39.5099983215332,37.77999877929688,38.5099983215332,8082900.0,-0.007774014922889982,-1.790318065335852,-0.26828961936750434,83.74655705282656,81.27032465450853,-1.9199653715367475,-3.680458038331153,-3.999395640368178,-1.0548829816551972,14.256860456015035,1.729999542236321,2.142919384013318,3.1795008659362765,-0.49205402043818935,6.851055752310739,1.3437234227490436,5.015278309123509,-2.3600006103515625,72.08243239822302,-2.890591089854908,1.8357774431872311,11,-0.9650020599365234,-3.3400020599365234,-4.772500991821289,-1.6250019073486328,1.2399978637695384,1,0.061634906083131824,-1.9791701436075797,38.59000015258789,1.2018282482554106,37.06999969482422,1.7586456373896442,35.7400016784668,0.061634906083131824
10755,2022-11-09,36.88999938964844,38.13999938964844,36.849998474121094,38.08000183105469,6830500.0,-0.03656311027433745,-1.0314906705434272,5.4091657852300115,70.45189329108734,79.90729492851156,-0.33930632668486993,-1.992771230250284,-2.597861174575627,0.30982207957962515,14.167895579265688,1.44000244140625,2.2805807728969967,1.5319993972778292,-1.8991558136536781,4.963154608209333,-0.18357820818792447,3.247577002743583,-0.24399948120117188,40.04577637837606,-37.3790704327365,1.7155776054657523,11,0.4349994659423828,-1.9400005340576172,-3.5924997329711914,-0.22500038146972656,2.1599998474121094,2,0.10870160484078784,-1.790318065335852,38.290000915527344,-1.9791701436075797,38.59000015258789,1.2018282482554106,37.06999969482422,0.10870160484078784
10756,2022-11-10,38.4900016784668,38.52999877929688,37.58000183105469,38.02000045776367,8825000.0,0.04337225034672487,2.454563109489595,-0.3949581986972355,72.55112264507332,78.8830397051659,-1.6731763108951867,-3.385139017148745,-4.173838235095118,-1.3289854318207404,15.24091636117904,1.6399993896484446,2.3446582902007265,2.8900016784667955,-0.7123899134871294,6.49239327042072,1.0888058824898295,4.6911974744437615,-1.6400032043457031,71.50845787048137,-4.516113098121792,1.8011957959769627,11,-1.1650028228759766,-3.5400028228759766,-5.225001335144043,-1.825002670288086,0.8299980163574219,3,0.05040266412340322,-1.0314906705434272,36.88999938964844,-1.790318065335852,38.290000915527344,-1.9791701436075797,38.59000015258789,0.05040266412340322
10757,2022-11-11,41.2599983215332,41.56999969482422,39.400001525878906,40.38999938964844,13101300.0,0.07196665425494331,1.9127459388881065,1.8510567495617167,78.14908496343187,78.81853236988353,-4.145439207731776,-5.8219870924046475,-6.893574184533094,-4.127662399004308,17.022684564467955,3.079998016357422,2.438777148594639,5.258998489379884,1.0314748586989282,9.486522120060844,3.1452366740394027,7.372760304720366,-4.409999847412109,93.43217599327579,19.241027482161712,2.1137618153404794,11,-2.904998779296875,-5.279998779296875,-7.994997978210449,-4.594999313354492,-1.729999542236321,4,-0.004847235976202402,2.454563109489595,38.4900016784668,-1.0314906705434272,36.88999938964844,-1.790318065335852,38.290000915527344,-0.004847235976202402
10758,2022-11-14,40.540000915527344,41.540000915527344,40.400001525878906,40.79999923706055,8301900.0,-0.01745025291554847,-3.222242630177243,-0.2988490123429724,71.71280216870133,77.4455847092599,-3.1202264334731566,-4.751774630448637,-6.130968699116387,-3.447848758732377,18.70769010339662,1.1399993896484375,2.406358415892001,4.162001037597655,-0.27814455934701243,8.602146634542322,1.9419282391253248,6.382073836069985,-2.9599990844726562,78.17799760773283,6.601719308501515,2.220072798472333,11,-2.1850013732910156,-4.340001106262207,-7.695000648498535,-4.295001983642578,-1.94000244140625,0,0.012086774857024363,1.9127459388881065,41.2599983215332,2.454563109489595,38.4900016784668,-1.0314906705434272,36.88999938964844,0.012086774857024363
10759,2022-11-15,40.650001525878906,41.58000183105469,40.25,41.0,6767500.0,0.002713384505855565,-1.3130435936390836,1.3461566676937071,72.04118040999163,77.53240282255405,-2.840753115452621,-4.497748370724082,-6.197816398516679,-3.6099365072997784,20.222412272451045,1.3300018310546875,2.3475195013006953,3.8945014953613253,-0.6546527106411588,8.44365570136381,1.6199243923600832,6.169078598362567,-2.2720001220703097,80.33827388700439,9.2720560901098,2.2745771030012425,11,-2.2900009155273438,-3.9750003814697266,-7.805001258850098,-4.405002593994141,-2.210002899169929,1,-0.000492016162679465,-3.222242630177243,40.540000915527344,1.9127459388881065,41.2599983215332,2.454563109489595,38.4900016784668,-0.000492016162679465
10760,2022-11-16,40.38999938964844,41.13000106811523,40.2599983215332,40.7599983215332,4833200.0,-0.00639611627234371,-1.7619087986145787,1.0571444141689372,70.06802875554607,76.83204185591184,-2.0816659274788805,-3.8856545460465526,-5.921293768234058,-3.4126844219566905,21.818991909702522,0.8700027465820241,2.3538065598499074,3.284499359130862,-1.2515158172172463,7.820514535478971,1.0164917709568044,5.55250694730492,-1.3715979003906256,70.24993896484375,0.5103111750203766,2.2680075881740556,11,-1.6349983215332031,-3.714998245239258,-7.544999122619629,-4.145000457763672,-1.7599983215332102,2,-0.021292414541901783,-1.3130435936390836,40.650001525878906,-3.222242630177243,40.540000915527344,1.9127459388881065,41.2599983215332,-0.021292414541901783
10761,2022-11-17,40.13000106811523,40.36999893188477,39.599998474121094,39.7599983215332,5910300.0,-0.006437195480618052,-1.2318774878372607,-1.0000103100223536,65.97659883416496,74.7288143044752,-1.2666617524654953,-3.2595798354865266,-5.6435868999852445,-3.1979454941575582,23.705855295142108,0.7900009155273438,2.361203954925479,2.6860010147094684,-1.6803898902382386,7.052391919657175,0.5028055622356149,4.869196467183322,-0.5992795104980431,33.48621284607841,-31.369314314546735,2.1831954524738544,11,-0.9150009155273366,-3.4549999237060476,-7.285000801086419,-3.8850021362304616,-1.8199996948242116,3,-0.026912579175403573,-1.7619087986145787,40.38999938964844,-1.3130435936390836,40.650001525878906,-3.222242630177243,40.540000915527344,-0.026912579175403573
10762,2022-11-18,39.75,40.95000076293945,39.2599983215332,40.86999893188477,6945100.0,-0.009469251383029564,1.640623463320866,-3.0270016702064817,64.241898028192,72.10435179433502,-0.5213494175659434,-2.5827631550405243,-5.258954520427224,-2.8644359439322926,26.057057260248495,1.69000244140625,2.549641497754493,2.0334999084472685,-2.1844635436431616,6.251463360537699,-0.07548181759794659,4.1424816344924835,1.8300018310546875,21.1207300530275,-39.22614438241356,2.108981726045216,11,-0.5349998474121094,-2.6099987030029297,-6.752500534057617,-3.5050010681152344,-2.1699981689453125,4,-0.010817617740271235,-1.2318774878372607,40.13000106811523,-1.7619087986145787,40.38999938964844,-1.3130435936390836,40.650001525878906,-0.010817617740271235
10763,2022-11-21,40.59000015258789,40.65999984741211,39.61000061035156,39.83000183105469,5107800.0,0.021132079310387075,1.3333375718966298,-0.6785705770756869,68.02666033106887,70.3576966030286,-1.170952946232184,-3.117945264854903,-6.097039768352033,-3.6990926552866767,28.341646259655377,1.0499992370605469,2.773980494606171,2.578499984741214,-1.5729757219103533,6.729975691392781,0.5027621314154302,4.654237838066997,0.9436016082763672,57.32757841081926,-2.99016236312805,2.075737853325783,11,-1.375,-3.4499988555908203,-7.534999847412109,-4.345001220703125,-3.1199989318847585,0,-0.026114840337674305,1.640623463320866,39.75,-1.2318774878372607,40.13000106811523,-1.7619087986145787,40.38999938964844,-0.026114840337674305
10764,2022-11-22,41.790000915527344,41.84000015258789,41.11000061035156,41.47999954223633,5697300.0,0.029563950688059837,2.560974702034816,0.40789744464912236,73.43260316948768,70.68888658951752,-2.0364189552366128,-4.0307893228810485,-7.220212380533333,-4.897256099146766,30.19082249165248,1.25,2.8599552982130234,3.465000724792482,-0.8384597404787542,7.768461190063718,1.3132704921568603,5.6167309574281035,-2.5300025939941406,98.06204645055978,30.905797884542864,2.151730232635618,11,-2.0799999237060547,-4.520000457763672,-8.735000610351562,-5.545001983642578,-4.430000305175781,1,-0.0763341079569344,1.3333375718966298,40.59000015258789,1.640623463320866,39.75,-1.2318774878372607,40.13000106811523,-0.0763341079569344
10765,2022-11-23,41.7599983215332,41.93999862670898,41.5,41.599998474121094,3889500.0,-0.0007179371461318862,-1.4444585730785546,0.5161262536147173,73.66350654616383,70.8124848007498,-1.3890306117986881,-3.6981506786787577,-7.113113336786483,-4.864773590703521,31.74193184132092,0.43999862670897727,2.759753928182988,3.1224981307983413,-1.2277170731150306,7.472713334711713,0.9473905288416589,5.297605732755024,-2.448399963378904,93.28357146720666,20.816011918599116,2.175107601956684,11,-1.1599998474121094,-4.374998092651367,-8.927497863769531,-5.5149993896484375,-4.569999694824226,2,-0.07950191159639719,2.560974702034816,41.790000915527344,1.3333375718966298,40.59000015258789,1.640623463320866,39.75,-0.07950191159639719
10766,2022-11-25,41.65999984741211,41.97000122070313,41.41999816894531,41.66999816894531,2225500.0,-0.0023945995723263502,-1.2449027255529637,-0.0624895691772167,69.97388808562982,69.90412959210514,-0.8851641800026897,-3.2953410361200284,-6.918182335228401,-4.751195500542536,33.27646180757819,0.5500030517578196,2.727016776940232,2.7229995727539062,-1.5916315559960026,7.037630701503815,0.5656840083789518,4.880315137128861,-2.2432654785156245,88.56084717156665,18.401653492585126,2.1573155643749553,11,-1.0450000762939453,-4.069999694824219,-9.109999656677246,-5.415000915527344,-4.1699981689453125,4,-0.0727316080267606,-1.4444585730785546,41.7599983215332,2.560974702034816,41.790000915527344,1.3333375718966298,40.59000015258789,-0.0727316080267606
10767,2022-11-28,40.810001373291016,41.65999984741211,40.63999938964844,41.43000030517578,4687900.0,-0.0204032279701003,-1.1249945362573959,62.01030141167493,60.25878596727258,68.63146112527971,-0.11813357271783076,-2.226338645189884,-5.9824606334956485,-3.8992881259214442,34.27562678782397,1.0200004577636719,2.885863690468618,1.661501121520999,-2.5807486561710604,5.903750899213058,-0.4596237673250343,3.782626010367032,-1.2400709932861318,50.847476804706794,-16.536458537835223,2.12112488884603,11,-0.19500160217285156,-3.220001220703125,-8.150001049041748,-4.56500244140625,-5.620002746582031,0,-0.06125949316032564,-1.2449027255529637,41.65999984741211,-1.4444585730785546,41.7599983215332,2.560974702034816,41.790000915527344,-0.06125949316032564
10768,2022-11-29,41.08000183105469,41.209999084472656,40.63000106811523,40.900001525878906,3213600.0,0.006616036478263476,1.6363857051204567,-0.2903235730238911,62.92864077292336,67.61895672116101,-0.3391441073366295,-2.2510356745420026,-6.157964491386977,-4.15525194843967,35.19819951317788,0.579998016357429,2.9145606784579314,1.7025014877319364,-2.4308435070020877,5.835846482465961,-0.3641710096350792,3.769173985098952,-1.3660672006079082,33.582142663968085,-31.835698300136855,2.0666724973670125,11,-0.46500205993652344,-3.0600013732910156,-8.232501983642578,-4.835002899169922,-4.470001220703125,1,-0.08519960671847271,-1.1249945362573959,40.810001373291016,-1.2449027255529637,41.65999984741211,-1.4444585730785546,41.7599983215332,-0.08519960671847271
10769,2022-11-30,41.5,41.7400016784668,40.52000045776367,41.310001373291016,7591800.0,0.010223908233319756,2.6417839065800486,1.0555461365659307,73.49644117043185,67.9998914339261,-0.6994442449565312,-2.3803812711536025,-6.47147926740098,-4.556712669791104,36.460673352592245,1.220001220703125,2.600034366485204,1.860499572753909,-2.1015539637293728,5.822553109237191,-0.12052719548773183,3.84152634099555,-1.6507013741378387,67.58613976517229,-0.9980900996686728,1.9810267682416425,11,-0.8850002288818359,-3.3149986267089844,-8.585000038146973,-5.255001068115234,-5.150001525878906,2,-0.09710840432040646,1.6363857051204567,41.08000183105469,-1.1249945362573959,40.810001373291016,-1.2449027255529637,41.65999984741211,-0.09710840432040646
10770,2022-12-01,41.310001373291016,42.02999877929688,41.060001373291016,41.5099983215332,4511400.0,-0.004578280161662285,-1.7714332425068322,-1.0526231252635172,66.78572466585044,68.08979430411337,-0.408139512849516,-1.8521713322857707,-6.156956311425105,-4.357715507332841,37.60469465103492,0.9699974060058665,2.4215892485508377,1.395500946044919,-2.193308693282191,4.984310585372029,-0.3989038736186359,3.189905765708474,-1.333460591738394,52.317999580635224,-15.239673902190098,1.794404819663556,12,-0.6650028228759766,-2.7250022888183523,-7.970002174377441,-5.06500244140625,-4.6100006103515625,3,-0.09561850960124452,2.6417839065800486,41.5,1.6363857051204567,41.08000183105469,-1.1249945362573959,40.810001373291016,-0.09561850960124452
10771,2022-12-02,41.47999954223633,41.63000106811523,40.849998474121094,40.9900016784668,4857600.0,0.004115181875913088,-1.0259695222241854,-2.4500267032883194,51.896563744299314,66.71809049479197,-0.4095728696777243,-1.6549443273347322,-6.194341144614256,-4.505979243299322,39.510800559166135,0.7800025939941335,2.227054604774615,1.2784992218017592,-1.7841743051910441,4.341172748794563,-0.2528375416946389,2.8098359852981574,-1.3391821208641659,63.57616897864495,-0.6792843200789989,1.5313367634964012,12,-0.6599998474121094,-2.8950004577636648,-7.642498970031738,-5.2350006103515625,-4.360000610351555,4,-0.103423359760627,-1.7714332425068322,41.310001373291016,2.6417839065800486,41.5,1.6363857051204567,41.08000183105469,-0.103423359760627
10772,2022-12-05,41.209999084472656,41.41999816894531,40.81999969482422,41.36000061035156,4501800.0,-0.006509172149067877,3.4444884003503913,-0.30612689762553524,56.26166691622637,65.41086900425391,0.09980325289991043,-1.1161060493714672,-5.7763340678254735,-4.209526206221405,40.59826029887766,0.6599998474121094,2.0680568276896523,0.8014987945556626,-1.9094399522734449,3.51243754138477,-0.5539705788588876,2.156968167970213,-0.9180471544665139,45.69532408541878,-16.10507076422894,1.3554693734145526,12,0.06500053405761719,-2.624999999999993,-7.327498435974121,-4.965000152587891,-4.549999237060547,0,-0.09026929115869609,-1.0259695222241854,41.47999954223633,-1.7714332425068322,41.310001373291016,2.6417839065800486,41.5,-0.09026929115869609
10773,2022-12-06,40.59000015258789,41.400001525878906,40.40999984741211,41.27999877929688,4326300.0,-0.015044866431903725,1.1290264361451219,4.599944051675954,49.48804261006156,62.75036227542879,0.8043926672189272,-0.3568874309320762,-5.007967970555569,-3.585092941523911,40.428661193205485,0.9900016784667969,1.98595995350464,0.0814998626708956,-2.491012596455647,2.6540123217974383,-1.2047563668923758,1.367756092234167,1.4399986267089915,11.11113727503274,-46.34728571110091,1.2862562295632698,12,0.6299991607666016,-2.0050010681152273,-6.497500419616699,-4.475000381469727,-3.8100013732910085,1,-0.1330377311056654,3.4444884003503913,41.209999084472656,-1.0259695222241854,41.47999954223633,-1.7714332425068322,41.310001373291016,-0.1330377311056654
10774,2022-12-07,40.650001525878906,40.97000122070313,40.310001373291016,40.40999984741211,3775600.0,0.0014782304278260217,-2.0000086697936044,-0.34782921179351584,52.29684026921267,60.37628824465645,0.6321543126439053,-0.24350262321976857,-4.90746414233918,-3.6448965464689707,40.028223933822304,0.6599998474121165,1.9570231477433424,0.023501205444333095,-2.3275097598655705,2.3745121707542367,-1.1520042772106152,1.1990066880992813,1.3475972747802771,19.767480543905595,-34.58276733976898,1.1755054826549511,12,0.5199985504150391,-2.065002441406243,-6.440000534057617,-5.17500114440918,-4.319999694824219,2,-0.09938501264152155,1.1290264361451219,40.59000015258789,3.4444884003503913,41.209999084472656,-1.0259695222241854,41.47999954223633,-0.09938501264152155
10775,2022-12-08,40.900001525878906,40.97000122070313,40.400001525878906,40.63999938964844,3587900.0,0.006150061269760254,1.8499876022811146,1.0833346578717318,56.81416610346416,58.9140969133047,0.2764013951682358,-0.18728192791908782,-5.015567863435635,-3.8977138146868597,40.59452058247792,0.5699996948242259,1.8070333499053248,0.07300109863281534,-1.4872827825733808,1.6332849798390114,-0.7071408419702792,0.8531430392359098,1.030093377685553,44.69699159032478,-11.784629364757016,0.7801419406030975,12,0.26999855041503906,-2.315002441406243,-6.595001220703125,-6.440002441406243,-5.290000915527344,3,-0.1112470142300328,-2.0000086697936044,40.650001525878906,1.1290264361451219,40.59000015258789,3.4444884003503913,41.209999084472656,-0.1112470142300328
10776,2022-12-09,40.43000030517578,40.91999816894531,40.400001525878906,40.77999877929688,7710800.0,-0.0114914719601108,-1.5365935354212026,-1.3461369171630897,55.923349810527775,58.43238178477749,0.6186348244434114,0.45904671436002786,-4.353013606187218,-3.438400980553169,40.982064759460656,0.5199966430664062,1.442593670801017,-0.49400005340576314,-1.624595957186557,0.6365958503750306,-1.0592980052961565,0.0712978984846302,1.4352908571777405,10.810745792651703,-48.07240180302111,0.5652979518903966,12,0.7399997711181641,-1.845001220703118,-6.030000686645508,-6.220001220703118,-5.020000457763672,4,-0.09225821207225715,1.8499876022811146,40.900001525878906,-2.0000086697936044,40.650001525878906,1.1290264361451219,40.59000015258789,-0.09225821207225715
10777,2022-12-12,41.060001373291016,41.060001373291016,40.2400016784668,40.599998474121094,6156800.0,0.01558251455255566,2.5651935946660918,-1.3142997275204094,54.24955989558903,57.46803946507369,0.03109565066154829,-0.19679567928127284,-4.774335267944281,-4.068190646578337,40.03444137441299,0.8199996948242188,1.0734393376533404,0.14600086212158203,-0.9755840521612171,1.2675857764043812,-0.414791595019814,0.7067933192629781,0.7430781975000045,70.68963816276263,11.130135906425679,0.5607924571413979,12,0.07499885559082031,-2.0800018310546875,-6.445001602172852,-7.005001068115227,-5.180000305175781,0,-0.09595719214878451,-1.5365935354212026,40.43000030517578,1.8499876022811146,40.900001525878906,-2.0000086697936044,40.650001525878906,-0.09595719214878451
10778,2022-12-13,41.02999877929688,42.290000915527344,40.810001373291016,42.0099983215332,6089300.0,-0.0007307012418574788,-1.0845146852996563,-2.1304203604036767,41.28438039175892,53.88892160077669,0.0595183898892131,-0.13512963495852404,-4.564904463920364,-4.041342409845242,39.333104577136545,1.4799995422363281,0.7820435984158678,0.09149837493897195,-1.0170189302071861,1.20001568008513,-0.46276027763410355,0.6457570275120474,-0.7899971008300852,38.536458284874605,-15.485478417047524,0.5542586525730777,12,0.2350025177001882,-1.4599990844726634,-6.267498016357429,-7.13499832153321,-4.36000061035157,1,-0.1065074107213917,2.5651935946660918,41.060001373291016,-1.5365935354212026,40.43000030517578,1.8499876022811146,40.900001525878906,-0.1065074107213917
10779,2022-12-14,40.63000106811523,41.31999969482422,40.36999893188477,41.040000915527344,4575300.0,-0.009748908678581025,-1.0430033429725953,0.4183673866586842,38.05498653160631,50.69661736363846,0.36110238889168755,0.2775215388674681,-4.017375504799865,-3.648294092580933,38.543921167882594,0.950000762939446,0.68175271023037,-0.30749931335449787,-1.4171479691534827,0.802149342444487,-0.8623236412539868,0.247325014544991,-0.3899993896484304,19.024367550870057,-28.790677005480628,0.5548243278994921,12,0.635000228881843,-1.0600013732910085,-4.682500839233391,-5.870000839233391,-4.729999542236321,2,-0.09475762214142969,-1.0845146852996563,41.02999877929688,2.5651935946660918,41.060001373291016,-1.5365935354212026,40.43000030517578,-0.09475762214142969
10780,2022-12-15,39.52999877929688,40.27999877929688,39.33000183105469,40.150001525878906,5693500.0,-0.02707364656412925,1.1590907120501273,1.5122023837214276,31.41360176021999,48.42073269874076,1.3209726540275213,1.3805740057592928,-2.772167608909598,-2.56330489945465,37.29177716871304,1.2999992370605398,0.49205347662050514,-1.3645015716552678,-2.6204846450692614,-0.10851849824127413,-1.9924931083622681,-0.7365100349482674,2.7600021362304616,6.756655746663023,-34.42114843668955,0.627991536706997,12,1.2800025939941335,0.040000915527336645,-3.392499923706062,-4.579999923706062,-3.25,3,-0.08095110162052765,-1.0430033429725953,40.63000106811523,-1.0845146852996563,41.02999877929688,2.5651935946660918,41.060001373291016,-0.08095110162052765
10781,2022-12-16,39.04999923706055,39.459999084472656,38.54999923706055,39.15999984741211,10867100.0,-0.012142665243079276,1.563383157283932,0.1774195533132365,33.58207149425091,45.90077765185459,1.5869076116043743,1.871464939371009,-2.1202097678749965,-2.1071699316271477,36.38338882228246,0.9799995422363352,0.12946849714229813,-1.7905010223388658,-3.2596575323111736,-0.3213445123665579,-2.5250792773250197,-1.0559227673527118,3.180801696777344,13.368977957383526,-25.487450750858848,0.7345782549861533,12,1.3700008392333984,0.8850021362304688,-2.9125003814697266,-4.100000381469727,-2.549999237060547,4,-0.08809215605423726,1.1590907120501273,39.52999877929688,-1.0430033429725953,40.63000106811523,-1.0845146852996563,41.02999877929688,-0.08809215605423726
10782,2022-12-19,39.31999969482422,39.84000015258789,39.02999877929688,39.09000015258789,5436400.0,0.0069142244056032975,-3.628549007640391,-2.0908933277847135,33.58207149425091,44.133447527875624,1.1405587691392398,1.6523131515227902,-2.1557975015743835,-2.403219933482532,35.27621258689177,0.8100013732910085,-0.12183126765599894,-1.4990005493164062,-3.04588095358492,0.04787985495210734,-2.2724407514506666,-0.7255603471821459,2.763569171142578,20.58823829403551,-18.153152262973872,0.7734402021342581,12,1.1000003814697266,1.1000003814697266,-3.1825008392333984,-4.370000839233398,-2.1500015258789062,0,-0.09944048519224158,1.563383157283932,39.04999923706055,1.1590907120501273,39.52999877929688,-1.0430033429725953,40.63000106811523,-0.09944048519224158
10783,2022-12-20,39.52999877929688,39.83000183105469,39.20000076293945,39.38999938964844,4716900.0,0.005340770246758275,-1.4230966738559503,0.6086942099414835,30.873780223133892,41.75310752275576,0.8542159380813885,1.432262533667064,-2.1666646177173234,-2.6411859793747183,34.10920317197247,0.6300010681152344,-0.23527359220040722,-1.2360013961791907,-2.8851727203449826,0.41316992798660124,-2.0605870582620867,-0.4114157340962947,2.412227301513667,35.37903899942047,0.2744878381716731,0.8245856620828974,12,0.8900012969970632,0.8900012969970632,-2.362499237060554,-3.549999237060554,-3.0,1,-0.09233488044257843,-3.628549007640391,39.31999969482422,1.563383157283932,39.04999923706055,1.1590907120501273,39.52999877929688,-0.09233488044257843
10784,2022-12-21,38.599998474121094,39.93000030517578,38.31999969482422,39.849998474121094,7081600.0,-0.023526444065130048,1.283682877735212,-8.92861035422298,26.994894525944844,38.439855125253615,1.634754453380431,2.2251045143397334,-1.0690565732015642,-1.7491556056040025,32.08744420845551,1.6100006103515625,-0.39343070527878865,-2.0065015792846665,-3.8448686375289043,-0.1681345210404288,-2.925685108406789,-1.0873180501625441,3.2065385329394545,14.2856586778564,-17.87144559955006,0.9191835291221201,12,1.7050018310546875,1.7050018310546875,-1.3224987983703613,-2.6199989318847656,-1.7399978637695312,2,-0.050000009882635754,-1.4230966738559503,39.52999877929688,-3.628549007640391,39.31999969482422,1.563383157283932,39.04999923706055,-0.050000009882635754
10785,2022-12-22,38.43999862670898,38.459999084472656,37.56999969482422,38.38999938964844,5997000.0,-0.004145073931010268,18.777730682829652,-0.03999938964843182,24.14967354522622,34.90944665133123,1.5747028230398286,2.2383887039800854,-0.7182530805579859,-1.6150291517839364,30.137361278023576,1.029998779296875,-0.47690781987333253,-2.0005014419555707,-3.9933898045617084,-0.007613079349432894,-2.9969456232586396,-1.0040572606525018,3.1573461416173885,36.86435198655128,8.322922291757294,0.9964441813030702,12,1.490001678466804,1.490001678466804,-0.9224977493286062,-2.4549980163574148,-1.259998321533196,3,-0.06607693006173065,1.283682877735212,38.599998474121094,-1.4230966738559503,39.52999877929688,-3.628549007640391,39.31999969482422,-0.06607693006173065
10786,2022-12-23,38.63000106811523,38.7599983215332,38.209999084472656,38.560001373291016,3476700.0,0.004942831638766743,2.333387279495064,1.4000152590219535,27.75866412090737,31.966013787477706,1.2320861727550323,1.90754835640994,-0.7664369509844633,-1.83229819473204,28.075071801057362,0.5499992370605469,-0.591012671389322,-1.6589990615844812,-3.7210267510764012,0.4030286279074389,-2.6900129063304448,-0.6279852168385176,2.6451560943309644,44.91530081143086,17.777701305245746,1.03101384474596,12,1.299999237060554,1.299999237060554,-0.9149999618530202,-2.6450004577636648,-0.920001983642571,4,-0.06083360662285897,18.777730682829652,38.43999862670898,1.283682877735212,38.599998474121094,-1.4230966738559503,39.52999877929688,-0.06083360662285897
10787,2022-12-27,38.310001373291016,38.68000030517578,38.11000061035156,38.61999893188477,3940100.0,-0.008283709189134236,1.6511594897180675,-4.428555858311178,29.272767122071585,30.631390090845777,1.2527114615919501,2.140390101302998,-0.29219557514467454,-1.5383496133750114,26.790161731046226,0.5699996948242188,-0.778043464992777,-1.8539987564086928,-4.0796527795120525,0.37165526669466686,-2.9668257679603727,-0.741171744857013,2.6687431917454205,31.355995215465683,2.1006416263893257,1.112827011551681,12,1.1349983215332031,1.6199989318847656,-0.36500072479248047,-2.325000762939453,-1.220001220703125,1,-0.04724618398350966,2.333387279495064,38.63000106811523,18.777730682829652,38.43999862670898,1.283682877735212,38.599998474121094,-0.04724618398350966
10788,2022-12-28,37.58000183105469,38.56999969482422,37.560001373291016,38.25,4008900.0,-0.019055064371395924,-1.8450693631059198,2.1613014372907555,25.12158176860828,29.19434511717933,1.6113103922956569,2.734956686224919,0.5944802741544635,-0.8390702779774983,25.608803142330682,1.0099983215332031,-0.9594825037341508,-2.4089982986450167,-4.869412610596136,0.05141601330610257,-3.63920545462058,-1.1787911426694535,3.126043144364772,0.8439015517937939,-28.388379344589012,1.2302071559755599,12,1.3399982452392578,2.344999313354492,0.597498893737793,-1.595001220703125,-1.3000030517578054,2,-0.010910155458549342,1.6511594897180675,38.310001373291016,2.333387279495064,38.63000106811523,18.777730682829652,38.43999862670898,-0.010910155458549342
10789,2022-12-29,37.47000122070313,37.97000122070313,37.36000061035156,37.65999984741211,5251500.0,-0.0029271049758345935,-1.9756138408433621,0.2835808148671009,21.55890000189794,28.09937825514355,1.3699956663569424,2.664152113081606,0.8598855579955895,-0.7685652690193976,24.14964862020067,0.6100006103515696,-1.1990427559165724,-2.3174989700317283,-4.91324340936545,0.2782454693019929,-3.6153711896985925,-1.0196267503648642,2.92143939450348,7.857199299184979,-18.616724985151727,1.2978722196668615,12,1.1749992370605398,2.354999542236321,0.7074995040893484,-1.4850006103515696,-0.7299995422363352,3,-0.02508680039452138,-1.8450693631059198,37.58000183105469,1.6511594897180675,38.310001373291016,2.333387279495064,38.63000106811523,-0.02508680039452138
10790,2022-12-30,37.36000061035156,37.38000106811523,36.97000122070313,37.2400016784668,5406200.0,-0.002935698072269899,4.125002980235359,-0.6315778906579632,22.927719970558968,26.915561419177777,1.2737608256347386,2.596162205418125,1.117867706219215,-0.6935123977012694,22.577299888460526,0.5,-1.3879941273970573,-2.229999542236328,-4.936700495274366,0.47670141080170936,-3.583350018755347,-0.8766490657173094,2.6676672042724405,21.787710687775803,-6.392072773464289,1.3533504765190179,12,1.0900001525878906,2.270000457763672,1.130000114440918,-1.2450008392333984,-0.7999992370605469,4,-0.013383297425896279,-1.9756138408433621,37.47000122070313,-1.8450693631059198,37.58000183105469,1.6511594897180675,38.310001373291016,-0.013383297425896279
10791,2023-01-03,37.18999862670898,37.849998474121094,36.88000106811523,37.849998474121094,7377200.0,-0.0045503742201621344,1.9393867583735729,-5.5000476841403145,12.859906338686187,24.613098624115032,1.2875778865763081,2.5595168596754263,1.4378939468539826,-0.5720962145081145,20.989829758266946,0.9699974060058665,-1.5520917440649669,-2.1855014801025447,-4.941062249172518,0.5700592889674283,-3.5632818646375313,-0.8077210955675582,2.4095958647661035,17.222093888216538,-5.349955024187917,1.3777803845349854,1,1.2150020599365305,2.395002365112312,1.8025007247924876,-1.0249996185302663,-1.3799972534179616,1,-0.0002688443641408744,4.125002980235359,37.36000061035156,-1.9756138408433621,37.47000122070313,-1.8450693631059198,37.58000183105469,-0.0002688443641408744
10792,2023-01-04,37.4900016784668,37.95000076293945,36.97999954223633,37.599998474121094,7987000.0,0.008066766949067938,1.395060681840659,0.16666185012859977,17.700798648986506,23.14943400476532,0.7830352979957524,2.07280528423658,1.264190787385843,-0.9221482022930374,19.31567668709135,0.970001220703125,-1.5813706153615783,-1.6994985580444322,-4.435807857328044,1.0368107412391794,-3.0676532076862344,-0.33134390840262995,1.6744578652707105,36.09474000221235,14.900054153264641,1.3681546496418044,1,0.9149990081787109,2.094999313354492,1.6124982833862305,-1.3100013732910085,-0.94000244140625,2,0.005868162074055494,1.9393867583735729,37.18999862670898,4.125002980235359,37.36000061035156,-1.9756138408433621,37.47000122070313,0.005868162074055494
10793,2023-01-05,35.189998626708984,36.18000030517578,34.299999237060554,35.90999984741211,19328200.0,-0.06134977190675528,1.9841236202021069,6.545656320443905,13.143677382605361,21.6104098777276,2.685027006705063,4.160839389982499,3.653798755649788,1.3056204765669932,18.69362863886131,3.190002441406243,-1.6659920015804062,-3.729501533508298,-6.913068154678804,-0.5459349123377919,-5.321284844093547,-2.1377182229230485,3.6089475609289607,24.250651460549932,2.666536734762179,1.5917833105852521,1,1.3400001525878906,3.105001449584961,3.912501335144043,0.990001678466804,1.9200019836425781,3,0.05399265700558509,1.395060681840659,37.4900016784668,1.9393867583735729,37.18999862670898,4.125002980235359,37.36000061035156,0.05399265700558509
10794,2023-01-06,36.61000061035156,36.7400016784668,35.110000610351555,35.36000061035156,10009800.0,0.04035243077744277,1.1589387577746546,-1.7361081676768533,31.039002988339973,22.37589092696246,1.0650607081053352,2.553575127600837,2.3149921613559172,-0.1867561994100413,17.96265363561305,1.6300010681152415,-1.7521378397067409,-2.107499504089354,-5.341033691604743,1.1260346834260346,-3.7242665978470484,-0.4907324103316597,1.3791351261824545,63.28768239993471,38.1827404920319,1.6167670937576932,1,-0.0800018310546875,1.6849994659423828,2.7074995040893555,-0.43000030517577414,0.1399993896484375,4,-0.009013980484921746,1.9841236202021069,35.189998626708984,1.395060681840659,37.4900016784668,1.9393867583735729,37.18999862670898,-0.009013980484921746
10795,2023-01-09,36.349998474121094,37.11000061035156,36.29999923706055,36.72999954223633,9435000.0,-0.0071019429635560405,-2.375008940705243,-0.3040008544921875,31.95190227050543,22.8418062769178,1.1146346593626504,2.5879081274691274,2.6551649605117973,-0.016863571175164793,17.067473215722163,0.8100013732910156,-1.8648291717106247,-2.1400014877319364,-5.367234491605558,1.087231516141685,-3.753617989668747,-0.5263849857951257,0.975092692507701,56.16433917974628,28.353169109270652,1.6136165019368116,1,0.1400012969970703,1.9450016021728516,3.050002098083496,-0.1699981689453054,0.17000198364257812,0,0.010729111986713225,1.1589387577746546,36.61000061035156,1.9841236202021069,35.189998626708984,1.395060681840659,37.4900016784668,0.010729111986713225
10796,2023-01-10,36.70000076293945,36.72000122070313,36.060001373291016,36.349998474121094,6341200.0,0.009628674099327439,2.384586793430863,-0.9210560658535362,32.6720028579892,23.219499136464204,0.5163733840757061,2.0491992664633685,2.3858952747357876,-0.437173335598267,16.176852517615465,0.6599998474121165,-1.8680542524776342,-1.603499221801755,-4.789529818076581,1.5825313744730707,-3.1965145199391642,-0.010483923664345696,0.4099998474121094,65.7534389742753,35.499002654788704,1.5930152981374124,1,-0.2650012969970703,1.5949993133544922,2.9149980545043945,-0.49000167846678977,-0.3800010681152344,1,-0.0038146971863229906,-2.375008940705243,36.349998474121094,1.1589387577746546,36.61000061035156,1.9841236202021069,35.189998626708984,-0.0038146971863229906
10797,2023-01-11,37.11999893188477,37.290000915527344,36.7599983215332,37.20000076293945,6098700.0,0.011444091558969305,3.0769095337304497,-0.2285751653932724,34.491666842590845,24.260619700240046,-0.1007760758438323,1.3901659812513927,2.0238380293780267,-0.8837569293788547,15.26312460644067,0.5900001525878906,-1.8365484573108262,-0.9865009307861285,-3.933129724831666,1.9601278632594088,-2.4598153278088972,0.4868134662366401,-2.8199996948242188,94.31431812005722,62.03508431585445,1.473314397022768,1,-0.9849987030029297,1.1750011444091726,2.5825004577636648,-0.9099998474121094,-0.3600006103515696,2,-0.035290883520702754,2.384586793430863,36.70000076293945,-2.375008940705243,36.349998474121094,1.1589387577746546,36.61000061035156,-0.035290883520702754
10798,2023-01-12,36.65999984741211,37.40999984741211,36.61999893188477,37.29999923706055,6056100.0,-0.012392217071901412,-1.194443267070765,7.9998092695029035,36.71236455892003,25.94433798435361,0.24026288204444768,1.5873749729069857,2.5402065169329617,-0.4529686921771088,13.481479146810434,0.7900009155273366,-1.8681272078485875,-1.2280000686645494,-3.8968505124013575,1.4408503750722588,-2.562425290532957,0.10642515320385826,-2.300200576782217,67.39129353110067,31.47957246747169,1.334425221868404,1,-0.5349998474121094,1.635000228881836,3.2699995040893555,-0.450000762939446,-0.5,3,-0.0030005622152049494,3.0769095337304497,37.11999893188477,2.384586793430863,36.70000076293945,-2.375008940705243,36.349998474121094,-0.0030005622152049494
10799,2023-01-13,36.77999877929688,36.83000183105469,36.11999893188477,36.58000183105469,4178900.0,0.0032732933001702325,3.7333045114693593,-0.3124955296473897,38.56751554906594,27.68209304863216,0.013515330489084931,1.2270670572110092,2.486870756357412,-0.5872471347877664,12.296289974463445,0.7100028991699148,-1.902855410100365,-0.9155010223388587,-3.2908610771533873,1.45985903247567,-2.1031810497461265,0.2721790050684092,-2.2981914855957015,53.33320146710649,16.817340634827993,1.187680027407266,1,-0.6549987792968821,1.5150012969970632,3.122500419616692,-0.5699996948242188,-0.6999969482421946,4,0.008972317618467063,-1.194443267070765,36.65999984741211,3.0769095337304497,37.11999893188477,2.384586793430863,36.70000076293945,0.008972317618467063
10800,2023-01-17,36.33000183105469,36.900001525878906,36.15999984741211,36.900001525878906,6820200.0,-0.012234827710094764,1.5964985075825515,-2.8500419623101148,34.70746832714049,30.109599936238194,0.3375377277501883,1.502046990927866,3.014183288348619,-0.15636706146479185,12.225917916600784,0.7400016784667969,-1.852209856149969,-1.205498123168944,-3.48992099340267,1.0789247470647823,-2.347709558285807,-0.06328668805208082,-1.7310668352050698,20.00005651409744,-14.814970460376255,1.142211435116864,1,-0.2050018310546875,1.9649982452392578,3.5474977493286133,-0.12000274658202414,-0.12000274658203125,1,0.011560642658330345,3.7333045114693593,36.77999877929688,-1.194443267070765,36.65999984741211,3.0769095337304497,37.11999893188477,0.011560642658330345
10801,2023-01-18,35.61000061035156,36.43999862670898,35.41999816894531,36.43000030517578,7128400.0,-0.01981836455861863,1.4285831062670542,1.4385967260510502,32.95456132720487,31.804462456040234,0.9050191738150488,2.056559089665484,3.806984340199463,0.5508343944627612,13.101148211024052,1.0200004577636648,-1.792979554088241,-1.7534994125366197,-4.075497300276361,0.5684984752031212,-2.91449835640649,-0.5925004686667492,-0.8986230204394445,9.547853324055385,-24.642882522890243,1.160998943869871,1,0.24499893188476562,2.684999465942383,4.267498970031738,0.5999984741211009,0.18999862670898438,2,0.025554614765931127,1.5964985075825515,36.33000183105469,3.7333045114693593,36.77999877929688,-1.194443267070765,36.65999984741211,0.025554614765931127
10802,2023-01-19,35.40999984741211,35.75,35.349998474121094,35.599998474121094,6165200.0,-0.0056164212162724825,-1.5806435734941242,0.2317057285609282,35.318005396317645,34.26827667978604,0.870484125935775,2.0539186473289845,4.036085511648331,0.7362634572364541,13.730918282264964,0.40000152587890625,-1.758469936118395,-1.758000183105466,-4.044542939257653,0.528542573046721,-2.9012715611815594,-0.6147288050293724,-0.5906773671999943,2.912686082104823,-34.02988862413029,1.1432713780760946,1,0.8500003814697266,2.885000228881836,4.467499732971191,0.799999237060554,-0.020000457763671875,3,0.02569895089899621,1.4285831062670542,35.61000061035156,1.5964985075825515,36.33000183105469,3.7333045114693593,36.77999877929688,0.02569895089899621
10803,2023-01-20,35.880001068115234,35.939998626708984,35.130001068115234,35.650001525878906,5607000.0,0.013273121229269824,3.6286281049384734,-1.2105326560523622,39.7419496470549,35.23527075297659,0.5684292103992021,1.3665098572826224,3.5522444872590313,0.26704934255521096,14.445347597836264,0.80999755859375,-1.6547869849740167,-1.1054990768432589,-3.1701437389156624,0.9591455852291446,-2.137821407879457,-0.07317674580706068,-0.9570514932151184,42.372870397310315,1.6788514061248065,1.0323223310362002,1,0.3899993896484375,2.414999008178711,4.177498817443848,0.329998016357429,-0.3500022888183594,4,0.024526121160012515,-1.5806435734941242,35.40999984741211,1.4285831062670542,35.61000061035156,1.5964985075825515,36.33000183105469,0.024526121160012515
10804,2023-01-23,36.66999816894531,36.72999954223633,35.81999969482422,35.95000076293945,6287600.0,0.022017755777942627,1.1666659097824261,3.130429734795084,45.907462681164034,36.78588857638311,-0.23709533555965123,0.4474493128123527,2.7669734230386496,-0.5169201662279264,15.738419487312683,0.9099998474121094,-1.578113689772536,-0.21900196075439737,-2.1414340876003166,1.7034301660915219,-1.180218024177357,0.7422141026685622,-1.647566583144716,87.00546342094204,42.10563684303688,0.9612160634229581,1,-0.3999977111816406,1.1400012969970703,3.747502326965332,-0.3299980163574219,-1.4699974060058594,0,-0.013907781483477266,3.6286281049384734,35.880001068115234,-1.5806435734941242,35.40999984741211,1.4285831062670542,35.61000061035156,-0.013907781483477266
10805,2023-01-24,35.900001525878906,36.15999984741211,35.630001068115234,36.060001373291016,6016600.0,-0.020998000586716525,1.9444638713164002,-0.22222281091219276,42.85716096201321,37.91757281016355,0.5166921470668839,1.0723804756116664,3.5779792538152293,0.2671421257868758,16.51874748588175,1.0399971008300781,-1.2215095663479616,-0.8619987487792997,-2.686090893732903,0.9620933961743035,-1.7740448212560977,0.050047323697498314,-0.7820672096138495,48.12507450587702,-0.26440613656554746,0.9120460724768,1,0.3699989318847656,1.3899974822998118,4.517498970031738,0.4399986267089844,-0.5200004577636719,1,0.005013935864209618,1.1666659097824261,36.66999816894531,3.6286281049384734,35.880001068115234,-1.5806435734941242,35.40999984741211,0.005013935864209618
10806,2023-01-25,36.27999877929688,36.43999862670898,35.810001373291016,35.970001220703125,5347600.0,0.010584881260911727,1.0000000000000226,-1.9374865889421802,43.35892796500701,38.902824045987565,0.0791787596327751,0.5347151121849478,3.1926715624605677,-0.09452097515380586,17.51416441490591,0.6299972534179616,-1.1059685339651182,-0.36450138092040163,-1.9718205394402162,1.242817777599413,-1.168160960180309,0.43915819833950565,-1.0703818417859452,71.87492549412342,21.024327137215877,0.8036595792599087,1,-0.00999832153321023,0.835000991821282,3.910001754760735,0.06000137329100852,-0.18999862670899148,2,-0.0019294293599637635,1.9444638713164002,35.900001525878906,1.1666659097824261,36.66999816894531,3.6286281049384734,35.880001068115234,-0.0019294293599637635
10807,2023-01-26,36.5,36.560001373291016,35.9900016784668,36.47999954223633,4267900.0,0.006063980929036372,7.142666412359336,0.06451811380192804,59.317228389833,41.41447558275567,-0.2659897572973975,0.18146421909847277,2.8805079142764356,-0.2979159960933373,18.431140575605106,0.5699996948242188,-0.9749208534315201,-0.05400009155273722,-1.4573559510158276,1.3493557679103532,-0.7556780212842824,0.647677838178808,-1.2023677460930173,85.6250149011754,30.112199760830507,0.7016779297315442,1,-0.4849987030029297,0.6149997711181641,3.6775007247924805,-0.15999984741210938,-1.0499992370605469,3,-0.019178103094231624,1.0000000000000226,36.27999877929688,1.9444638713164002,35.900001525878906,1.1666659097824261,36.66999816894531,-0.019178103094231624
10808,2023-01-27,37.16999816894531,37.52999877929688,36.63999938964844,36.68000030517578,5950800.0,0.018356114217679798,-2.122806547897925,24.49933244325768,54.45858557143393,43.18015002968545,-0.9566374545421894,-0.5489713715413771,2.14744378507082,-0.9474030747848445,18.587385809458297,1.029998779296882,-0.8537639811563835,0.636498260498044,-0.7147627751834733,1.9877592961795614,-0.03913225734271464,1.3121287783388027,-1.7878712112981248,81.05257663033301,25.427582640963045,0.6756305178407573,1,-0.8399982452392578,-0.05499839782714844,3.250001907348633,-0.8299980163574219,-3.029998779296868,4,-0.04788805130434537,7.142666412359336,36.5,1.0000000000000226,36.27999877929688,1.9444638713164002,35.900001525878906,-0.04788805130434537
10809,2023-01-30,36.52999877929688,37.13999938964844,36.5099983215332,37.040000915527344,5196100.0,-0.01721817113736468,-1.2909002635594395,-1.0408252238224844,51.3513559955003,45.02947088172543,-0.3976467201130873,0.01791301477111773,2.712093891155,-0.291204272726425,18.629474664534687,0.6599998474121094,-0.7914738459171318,0.04349899291992898,-1.2339864200505133,1.3209844058903712,-0.5952437135652957,0.6822416994051537,-1.0189995123507103,47.36835765038478,-7.850157913481723,0.6387427064852221,1,-0.19999885559082742,0.585000991821282,3.890001296997063,-0.18999862670899148,-2.049999237060554,0,-0.027374761385613566,-2.122806547897925,37.16999816894531,7.142666412359336,36.5,1.0000000000000226,36.27999877929688,-0.027374761385613566
10810,2023-01-31,36.86000061035156,36.88999938964844,35.95000076293945,36.5,12117100.0,0.009033721381937365,3.476203451407811,-0.7058805929959558,51.20482031536802,47.05727743596577,-0.7203103383539116,-0.37046196662508635,2.3174058159981,-0.6150583543266208,18.53185545315102,0.9399986267089844,-0.7162263074595288,0.39850082397460795,-0.8254575372623236,1.6224591852115395,-0.21347835664385428,1.0104800045930702,-1.22786137266435,61.046559337483416,6.864842051114493,0.6119791806184656,1,-0.5300006866455078,-0.3300018310546875,3.4449996948242188,-0.3000001907348633,-3.5699996948242188,1,-0.04503526369844724,-1.2909002635594395,36.52999877929688,-2.122806547897925,37.16999816894531,7.142666412359336,36.5,-0.04503526369844724
10811,2023-02-01,37.18000030517578,37.43000030517578,36.16999816894531,36.81999969482422,7963700.0,0.008681489135253795,1.9302354464966909,1.0,50.4587268339886,48.73957981792922,-0.8875171441979361,-0.7286050779163773,1.9434864166335615,-0.9250710022134285,18.747625428290224,1.2600021362304688,-0.6583259973081539,0.7190004348754897,-0.5037126200302922,1.9417134897812716,0.10764390742259877,1.3303569623283806,-1.433989494991991,77.84817002947909,27.555614942660014,0.6113565274528925,2,-0.8500003814697266,-0.6500015258789062,2.75,-0.14999961853027344,-3.9200019836425852,2,-0.048413104418666975,3.476203451407811,36.86000061035156,-1.2909002635594395,36.52999877929688,-2.122806547897925,37.16999816894531,-0.048413104418666975
10812,2023-02-02,37.709999084472656,37.959999084472656,37.16999816894531,37.29999923706055,6829100.0,0.014254942844180052,-1.358204706297648,1.1388865341414827,57.942518593072705,50.76186525637564,-1.1811628771264893,-1.308357296447582,1.376865301865827,-1.4463702701147554,19.0690169814969,0.7900009155273438,-0.5095086672315787,1.237999343872069,-0.02692117723311327,2.502919864977251,0.6055390833194778,1.87045960442466,-1.85694899614208,87.56217866842282,37.803583140770066,0.6324602605525907,2,-0.9149990081787109,-1.2199993133544922,2.220001220703125,-0.6799983978271484,-4.1399993896484375,3,-0.04295939992615405,1.9302354464966909,37.18000030517578,3.476203451407811,36.86000061035156,-1.2909002635594395,36.52999877929688,-0.04295939992615405
10813,2023-02-03,37.09000015258789,37.75,36.91999816894531,37.70000076293945,5937300.0,-0.01644123433935729,1.3380363417543333,-1.4878069204216637,52.18004110865675,51.45881841498595,-0.415130969518664,-0.567829544201345,1.9252025246565836,-0.827415949475494,17.478284178851972,0.8300018310546875,-0.28452601504955055,0.5230003356933608,-0.6156055529328057,1.6616062243195273,-0.04630260861971891,1.0923032800064405,-1.06839414456595,56.7164349062172,7.103903409341328,0.5693029443130824,2,-0.2950000762939453,-0.6550006866455078,2.5974998474121094,-0.05999946594238281,-3.799999237060547,4,-0.044216753381005613,-1.358204706297648,37.709999084472656,1.9302354464966909,37.18000030517578,3.476203451407811,36.86000061035156,-0.044216753381005613
10814,2023-02-06,36.27999877929688,37.0,36.06999969482422,37.0,6287200.0,-0.021838807494167445,1.5833298012122239,1.180328688996161,49.665307264681026,52.215279115282364,0.3729509870857797,0.2278640049284988,2.6139668630095017,0.0069979903396060195,16.62378282540579,1.0200004577636719,-0.08129360636047522,-0.2705009460449119,-1.416026472199107,0.8750245801092831,-0.8432637091220059,0.302261817032182,1.6800003051757741,16.41782546891434,-35.414511628848246,0.572762763077096,2,0.6050014495849538,-0.14499855041503906,3.1425018310546804,1.2150020599365163,-2.7399978637695384,0,-0.05898565219549079,1.3380363417543333,37.09000015258789,-1.358204706297648,37.709999084472656,1.9302354464966909,37.18000030517578,-0.05898565219549079
10815,2023-02-07,36.7400016784668,36.810001373291016,35.959999084472656,36.27000045776367,6941900.0,0.012679242410350122,1.7868899617279936,-0.6527783664646358,57.836350967193084,53.82388167108082,0.049877941215555666,-0.21230786586122719,2.036539779009587,-0.4261486016619074,16.11239023999263,0.8500022888183594,0.07536451955341761,0.170001792907712,-0.9744301816739949,1.3144337674894189,-0.40221419438314143,0.7422177801985654,1.182197418212894,39.00012969970703,-17.429875568362803,0.5722159872908551,2,0.2149982452392578,-0.6100025177001953,2.4949989318847656,0.7549991607666016,-3.3300018310546875,1,-0.061513392296741465,1.5833298012122239,36.27999877929688,1.3380363417543333,37.09000015258789,-1.358204706297648,37.709999084472656,-0.061513392296741465
10816,2023-02-08,36.560001373291016,36.91999816894531,36.38000106811523,36.599998474121094,5336500.0,-0.004899300406980611,-1.700000953679713,-0.08509999350691513,57.997234740404124,53.67721571003317,0.3059471403439531,-0.04567554595664802,2.0978269906827975,-0.21144375684804118,15.381365973822692,0.5399971008300852,0.1194202022650046,-0.0029985427856473734,-1.145793946197962,1.1397968606266673,-0.5743962444918012,0.5683991589205064,1.2837097229003973,30.00011444091797,-31.828035845580523,0.5713977017061569,2,0.39499855041503906,-0.43000221252441406,2.479999542236328,0.9349994659423828,-3.6500015258789062,2,-0.0894420222903104,1.7868899617279936,36.7400016784668,1.5833298012122239,36.27999877929688,1.3380363417543333,37.09000015258789,-0.0894420222903104
10817,2023-02-09,35.810001373291016,37.02000045776367,35.709999084472656,36.88000106811523,6946400.0,-0.02051422242417955,-1.0629873484639136,26.751931330471926,49.531460810718336,53.12975740328699,1.0591598061202632,0.63363762017525,2.7453534085729956,0.5686131961516736,15.360971822640924,1.3100013732910156,0.2452563299396715,-0.6874986648559585,-1.8459336852661963,0.4709363555542794,-1.2667161750610774,-0.10828115465083954,1.9583612424316499,4.902070781302008,-56.933824138526425,0.5792175102051205,2,1.0249977111816406,0.31999778747558594,3.184999465942383,1.75,-2.6200027465820312,3,-0.07120924194266431,-1.700000953679713,36.560001373291016,1.7868899617279936,36.7400016784668,1.5833298012122239,36.27999877929688,-0.07120924194266431
10818,2023-02-10,36.54999923706055,36.56999969482422,35.7599983215332,35.91999816894531,6610100.0,0.020664558374506425,1.4179073885343065,-0.5887862128958234,49.19138124535051,52.889760208825905,0.24805158484950596,-0.12123978022912496,1.9006637657919043,-0.13480347822525118,15.24250292893875,0.8100013732910156,0.36356900788391755,0.057999229431153765,-1.0982297161726677,1.2142281750349753,-0.5201152433707605,0.6361137022330681,1.0948615667871167,64.12208183245052,5.2440093147326365,0.5781144728019112,2,0.2849998474121094,-0.4200000762939453,2.4450016021728516,1.2000007629394531,-3.009998321533203,4,-0.0815321369203943,-1.0629873484639136,35.810001373291016,-1.700000953679713,36.560001373291016,1.7868899617279936,36.7400016784668,-0.0815321369203943
10819,2023-02-13,37.11000061035156,37.11999893188477,36.5099983215332,36.54999923706055,5498600.0,0.015321515320941392,1.103457574501923,0.8888895616738621,58.391118156162435,53.68823774669195,-0.24699898057475878,-0.6906611812351358,1.2267794928490687,-0.6520411606382339,14.562210298642036,0.6100006103515696,0.32754814049672376,0.6015005111694336,-0.5811501176395382,1.7841511399784054,0.010175196764947714,1.1928258255739195,0.41876849033359775,99.29089910530409,37.439420190147864,0.5913253144044852,2,-0.27500152587890625,-0.5750007629394531,0.30249881744384766,0.6399993896484375,-4.6100006103515625,0,-0.10293720377246929,1.4179073885343065,36.54999923706055,-1.0629873484639136,35.810001373291016,-1.700000953679713,36.560001373291016,-0.10293720377246929
10820,2023-02-14,36.75,37.13000106811523,36.45000076293945,37.08000183105469,5111900.0,-0.009700905535720783,2.162789872429588,-0.5892875389132226,53.268435751818714,54.00042762645085,0.10701040547654372,-0.31366374537030595,1.4724911070506437,-0.24199447474752134,13.93726170643742,0.6800003051757741,0.27750121879959977,0.22049999237060547,-0.9637197213232511,1.404719706064462,-0.3716098644763193,0.8126098492175302,0.6696428997124073,73.23939878305991,12.133019643097235,0.5921098568469277,2,0.08499908447265625,-0.2049999237060547,0.6624994277954102,1.4300003051757812,-4.419998168945305,1,-0.08734691386320148,1.103457574501923,37.11000061035156,1.4179073885343065,36.54999923706055,-1.0629873484639136,35.810001373291016,-0.08734691386320148
10821,2023-02-15,36.52000045776367,36.52999877929688,35.84000015258789,36.20000076293945,5768700.0,-0.006258490945206252,3.0588591688357036,-0.9696906644472187,50.13889205308575,53.13335801089674,0.26098928763616414,-0.01264191440164808,1.5776922592841203,0.03897818065851766,12.974266288388689,0.9099998474121094,0.2920391334046357,-0.05499954223633097,-1.1575796438897328,1.0475805594170708,-0.6062895930630319,0.49629050859036994,0.7970638130343488,57.04227054762349,-0.9228993239962762,0.5512900508267001,2,0.20999908447265625,0.024999618530273438,0.8724994659423828,1.7749996185302734,-3.819999694824226,2,-0.08515883273189873,2.162789872429588,36.75,1.103457574501923,37.11000061035156,1.4179073885343065,36.54999923706055,-0.08515883273189873
10822,2023-02-16,36.31999969482422,36.560001373291016,35.91999816894531,36.209999084472656,5046800.0,-0.005476472081942019,1.1694877995163773,0.3437522351763107,43.68500705690298,52.18946533847966,0.2716503743877752,0.27302755975349413,1.656701786880717,0.2971304199649438,11.901517306163704,0.6400032043457031,0.2781907618348711,-0.3005002975463853,-1.2674149235784853,0.6664143284857147,-0.7839576105624388,0.18295701546966825,0.9006406647942811,40.87593070073364,-13.583537426786975,0.4834573130160502,2,0.10000038146972656,0.22500038146972656,1.0450000762939453,1.9750003814697266,-3.3800010681152344,3,-0.09388766178591268,3.0588591688357036,36.52000045776367,2.162789872429588,36.75,1.103457574501923,37.11000061035156,-0.09388766178591268
10823,2023-02-17,36.7599983215332,36.77999877929688,36.18999862670898,36.400001525878906,4192300.0,0.012114499735849105,1.9500176430757743,3.2726799833541405,51.76109839870401,52.42233102003776,-0.24594559395215043,-0.10294144897547142,1.1183176467880642,-0.0793323425689394,10.532582300815273,0.5900001525879048,0.2542171260346393,0.0954984664916978,-0.8075128542253722,0.9985097872087678,-0.3560071938668372,0.5470041268502328,0.3700035615765458,71.31763690022099,15.301850652497677,0.4515056603585363,2,-0.3399982452392578,-0.2149982452392578,0.4550018310546875,1.5350017547607422,-2.9399986267089844,4,-0.09711642703566148,1.1694877995163773,36.31999969482422,3.0588591688357036,36.52000045776367,2.162789872429588,36.75,-0.09711642703566148
10824,2023-02-21,36.15999984741211,36.5099983215332,36.04999923706055,36.38000106811523,4910600.0,-0.01632204846346874,-1.0908933277847135,-0.6111199415074349,44.852934989136514,50.97972924469815,0.3746381625972006,0.4815811111925683,1.6089957571404767,0.5855094943799983,10.01679380601184,0.7099990844726562,0.10571098410727586,-0.4790000915527344,-1.4097355084450314,0.4517353253395626,-0.9443677999988793,-0.01363238310658943,0.8848018677794158,24.806160288142646,-29.310316874992832,0.465367708446148,2,0.26000022888183594,0.38500022888183594,1.0500001907348633,2.135000228881836,-2.009998321533203,1,-0.07245572297955283,1.9500176430757743,36.7599983215332,1.1694877995163773,36.31999969482422,3.0588591688357036,36.52000045776367,-0.07245572297955283
10825,2023-02-22,36.08000183105469,36.34000015258789,35.900001525878906,36.18999862670898,4007500.0,-0.0022123345324943644,1.1463355632263046,0.49998266056316876,41.61586216842358,49.15957673670031,0.39243884403306595,0.6068702805983719,1.5684303964315518,0.7182492798037714,9.384215852843267,0.4399986267089844,0.036444416368553334,-0.5679981231689482,-1.4717348339932101,0.33573858765531384,-1.0198664785810791,-0.11612976775681716,0.884711726293709,25.532130755026895,-24.52566237446622,0.4518683554121326,2,0.3399982452392578,0.4649982452392578,1.1299982070922852,2.214998245239258,-1.4500007629394531,2,-0.09922399249917213,-1.0908933277847135,36.15999984741211,1.9500176430757743,36.7599983215332,1.1694877995163773,36.31999969482422,-0.09922399249917213
10826,2023-02-23,36.209999084472656,36.5,35.95000076293945,36.459999084472656,4492300.0,0.003603027905227929,2.3333102140842463,2.272793480145803,37.8246674832766,47.858821922540116,0.23196637837721568,0.4968328158544324,1.3320464519969235,0.6686309877512713,8.948417067008418,0.5499992370605469,0.05008345894482602,-0.43450088500976847,-1.3447570781109803,0.4757553080914434,-0.889628981560378,0.020627211540841017,0.6794316045031934,35.22710524262389,-9.669966846536951,0.45512809655060693,2,0.2350006103515625,0.33500099182128906,1.0000009536743164,2.085000991821289,-1.6299972534179616,3,-0.1071526471007771,1.1463355632263046,36.08000183105469,-1.0908933277847135,36.15999984741211,1.9500176430757743,36.7599983215332,-0.1071526471007771
10827,2023-02-24,35.79999923706055,35.97999954223633,35.61000061035156,35.97999954223633,4067100.0,-0.011322835067066439,3.1110922731318613,0.720001220703125,39.15965061201877,46.744185185503255,0.7156572187721579,0.8977284878021123,1.6083919865114353,1.1598367567261647,8.740877303160886,0.5999984741210938,-0.05683511349923975,-0.8095006942749023,-1.7939579365209184,0.1749565479711137,-1.3017293153979068,-0.31727207315189787,1.0186655556451143,16.239224278466715,-26.04071156804101,0.4922286211230072,2,0.5700016021728516,0.7450008392333984,1.2750005722045898,2.4950008392333984,-0.3400001525878906,4,-0.08659213799401277,2.3333102140842463,36.209999084472656,1.1463355632263046,36.08000183105469,-1.0908933277847135,36.15999984741211,-0.08659213799401277
10828,2023-02-27,35.38999938964844,36.08000183105469,35.27000045776367,36.04999923706055,5580100.0,-0.011452509948315148,1.2499880791544147,3.6666596024244478,41.9819808673872,44.920947708972676,1.054722191626709,1.2306330615967482,1.8781848458350225,1.6330366409964157,9.626613830523285,0.8100013732910156,-0.16926640621999667,-1.1305006027221651,-2.2180468323695592,-0.04295437307477101,-1.6742737175458586,-0.5867274878984716,1.3319722684688955,9.67734988832762,-34.3920523337847,0.5437731148236963,2,0.8100013732910156,1.1550006866455078,1.8875007629394531,2.905000686645508,0.45999908447265625,0,-0.06922861840048733,3.1110922731318613,35.79999923706055,2.3333102140842463,36.209999084472656,1.1463355632263046,36.08000183105469,-0.06922861840048733
10829,2023-02-28,35.529998779296875,35.779998779296875,35.31999969482422,35.47999954223633,8847000.0,0.003955902573125947,-1.486488715680513,-0.07575643730312401,38.43207676670719,43.27246337729362,0.745418738505947,1.066557904971745,1.6096096035221024,1.5423645489286315,10.442458782286517,0.45999908447265625,-0.14927852963588606,-0.9405012130737305,-2.1147061834209424,0.23370375727348147,-1.5276036982473329,-0.35339872790012805,1.0467757587850883,21.138082788265613,-22.59879065973938,0.5871024851736044,2,0.49500083923339844,1.085000991821289,1.7525014877319336,2.7650012969970703,0.5900001525878977,1,-0.0481283181318054,1.2499880791544147,35.38999938964844,3.1110922731318613,35.79999923706055,2.3333102140842463,36.209999084472656,-0.0481283181318054
10830,2023-03-01,35.20000076293945,35.40999984741211,34.97999954223633,35.25,4946900.0,-0.00928787018562216,1.3243326838019238,-1.0,37.36056474645686,41.85264923211263,0.9302534668944773,1.3342227080707545,1.8400079928770907,1.9239441578647387,10.923662823425268,0.5499992370605469,-0.1910856728090664,-1.1874992370605497,-2.474991685255077,0.09999321113397741,-1.8312454611578133,-0.5437530129632862,1.246096367110681,14.47376016102033,-29.720113113041926,0.6437462240972621,3,0.6799983978271484,1.269998550415039,1.8399991989135742,3.094999313354492,0.5799980163574219,2,-0.029829523133591662,-1.486488715680513,35.529998779296875,1.2499880791544147,35.38999938964844,3.1110922731318613,35.79999923706055,-0.029829523133591662
10831,2023-03-02,35.380001068115234,35.400001525878906,34.84999847412109,35.18000030517578,4656300.0,0.005113644922567717,3.583326710641401,-4.0000762951094835,45.53013299918313,42.057663225699315,0.638705061678543,1.067171140632091,1.5759203387925993,1.811625907677623,12.01083632403004,0.5500030517578196,-0.36313997143091115,-0.9174989700317369,-2.2232572551611085,0.3882593150976348,-1.5703781125964227,-0.26461982746705104,0.8901643513972459,43.08952418759608,-5.823566608555041,0.6528791425646865,3,0.43499755859375,1.0249977111816406,1.399998664855957,2.914999008178711,0.7199974060058594,3,-0.0211984165448742,1.3243326838019238,35.20000076293945,-1.486488715680513,35.529998779296875,1.2499880791544147,35.38999938964844,-0.0211984165448742
10832,2023-03-03,36.09000015258789,36.209999084472656,35.40999984741211,35.59000015258789,5417300.0,0.020067808452174152,1.162166341900962,2.4999904632932157,45.188285186657154,41.32735064658299,-0.1199661828922558,0.2419899219326993,0.7796462043721419,1.2017477698036103,12.772018274558178,0.8299980163574219,-0.456938855431801,-0.1264999389648409,-1.2518494884774611,0.9988496105477793,-0.689174713721151,0.4361748357914692,-1.240001678466804,91.17655308597655,42.36196569518363,0.5626747747563118,3,-0.4100017547607422,0.3149986267089844,0.6024999618530273,2.2049999237060547,0.220001220703125,4,-0.04183979814765726,3.583326710641401,35.380001068115234,1.3243326838019238,35.20000076293945,-1.486488715680513,35.529998779296875,-0.04183979814765726
10833,2023-03-06,35.45000076293945,36.150001525878906,35.36000061035156,36.04999923706055,7553400.0,-0.017733427180452566,-1.025646543291991,-1.1999969482421875,32.92177419924538,40.00166611437287,0.3516477943873255,0.7935086166533409,1.317384956697893,1.9180863570053432,13.813701352644658,0.7900009155273438,-0.5290459618592465,-0.6844993591308608,-1.7804722847499335,0.4114735664882119,-1.2324858219404007,-0.1365128963213209,-0.6000022888183665,44.117795554758004,1.6183875389175881,0.5479864628095371,3,0.22499847412109375,0.9549980163574219,1.114999771118164,2.844999313354492,0.23999786376953125,0,0.0002820400935972245,1.162166341900962,36.09000015258789,3.583326710641401,35.380001068115234,1.3243326838019238,35.20000076293945,0.0002820400935972245
10834,2023-03-07,34.139999389648445,35.52000045776367,34.09999847412109,35.47999954223633,7812400.0,-0.03695349351474553,1.00000000000001,2.2333392673219365,27.538682147842465,38.43753500097497,1.5030395810290713,2.0395343074163392,2.5377762458977813,3.285289632556861,14.579418637528848,1.4200019836425852,-0.5721153460097668,-1.887500762939446,-3.2967467388554894,-0.4782547870234026,-2.5921237508974713,-1.1828777749814208,2.0699996948242116,1.8957774386943416,-35.198560267705375,0.704622987958022,3,1.1599998474121023,1.8899993896484304,2.5825004577636648,4.155000686645501,1.6399993896484304,1,0.05008784754082729,-1.025646543291991,35.45000076293945,1.162166341900962,36.09000015258789,3.583326710641401,35.380001068115234,0.05008784754082729
10835,2023-03-08,34.47999954223633,34.540000915527344,34.139999389648445,34.209999084472656,4602300.0,0.009958997031821015,1.0512730224869302,-0.20149285598380853,32.77023500376956,37.875931392140856,1.019413411891641,1.6037650922877589,2.1154273373397956,3.0157471824018742,15.294854826195909,0.40000152587889914,-0.7191100138289173,-1.4345005035400362,-2.9607685202801903,0.09176751320011789,-2.197634511910117,-0.6713664951699556,1.6877995300292952,18.00952408501557,-15.87739437748295,0.7631340083700787,3,0.6749992370605469,1.5499992370605469,2.2425003051757812,3.815000534057617,0.8400001525878906,2,0.047563788034263865,1.00000000000001,34.139999389648445,-1.025646543291991,35.45000076293945,1.162166341900962,36.09000015258789,0.047563788034263865
10836,2023-03-09,33.290000915527344,34.56999969482422,33.27000045776367,34.490001678466804,7442200.0,-0.03451272165045405,-1.0967701248081119,-4.4444397349496585,28.075225293859106,36.644328579012004,1.9575039144757085,2.6732832056429316,3.2014261833940267,4.242695187941592,16.40112486462569,1.2999992370605469,-0.8067719256344716,-2.4609991073608413,-4.352908493810844,-0.5690897209108385,-3.406953800585846,-1.5150444141358363,2.83644214477539,0.680287996802919,-30.987355502702034,0.9459546932250027,3,1.4499988555908203,2.3249988555908203,3.139998435974121,5.004999160766602,2.6499977111816406,3,0.07479717017995413,1.0512730224869302,34.47999954223633,1.00000000000001,34.139999389648445,-1.025646543291991,35.45000076293945,0.07479717017995413
10837,2023-03-10,33.259998321533196,33.639999389648445,32.900001525878906,33.36999893188477,8611200.0,-0.0009012494193160192,1.2769111588435933,0.09166711701259661,23.076891475843468,34.54376309106271,1.776092191871271,2.6376863071448184,3.1352522386978805,4.316394343077484,17.089975563652825,0.7399978637695384,-0.8773334070599788,-2.363501548767097,-4.558148523838767,-0.16885457369542678,-3.4608250363029356,-1.2661780612312583,2.752187034667976,11.076824481670453,-14.931959396857092,1.0973234875358364,3,1.2950019836425852,2.1700019836425852,3.170001029968269,5.035001754760749,2.3200035095214915,4,0.08538786217404049,-1.0967701248081119,33.290000915527344,1.0512730224869302,34.47999954223633,1.00000000000001,34.139999389648445,0.08538786217404049
10838,2023-03-13,33.56999969482422,33.72999954223633,32.939998626708984,33.02000045776367,8901400.0,0.009320546871174118,-1.2253456047882314,-4.999965321125724,29.14652072930187,33.51203464246211,1.319537646283905,2.2060913598957725,2.7542272855202867,4.056167932403511,17.76793035151869,0.7900009155273438,-0.9385805216637877,-1.9045001983642607,-4.234745268834622,0.425744872106101,-3.069622733599438,-0.7393776631290834,2.255454631557619,25.57245962170418,-0.5641398708145253,1.1651225352351806,3,0.9850006103515625,1.7550010681152344,3.072500228881836,4.725000381469727,1.2600021362304759,0,0.0816205452301284,1.2769111588435933,33.259998321533196,-1.0967701248081119,33.290000915527344,1.0512730224869302,34.47999954223633,0.0816205452301284
10839,2023-03-14,33.290000915527344,33.889999389648445,32.810001373291016,33.779998779296875,7072300.0,-0.008340744171649317,2.0422518563092615,-0.8909064426858281,28.237108874264877,32.49831732332967,1.3950859344263193,2.30332439540733,2.9620307132882573,4.383222129818385,19.007857792953324,1.079998016357429,-1.0017889707486773,-1.9934989929199247,-4.384722120780907,0.3977241349410576,-3.189110556850416,-0.7978874289894335,2.359926242824315,27.27272727272727,1.0158928180894868,1.1956115639304894,3,1.2199993133544922,1.6800003051757812,3.3249988555908203,5.004999160766602,2.079998016357429,1,0.07209365110177024,-1.2253456047882314,33.56999969482422,1.2769111588435933,33.259998321533196,-1.0967701248081119,33.290000915527344,0.07209365110177024
10840,2023-03-15,33.540000915527344,33.700000762939446,32.72999954223633,32.900001525878906,7484100.0,0.007509762484968707,1.0208378036859698,-1.3061268976255351,29.55590606379249,30.72340321939737,0.9888390329617138,1.897810632895883,2.6447980628450978,4.177578513890978,20.281550485925294,0.9700012207031179,-1.0640096665692909,-1.5829990386962862,-3.990627911038878,0.8246298336463056,-2.7868134748675786,-0.37918460252499386,1.8827321800194667,44.02181011516653,18.11892935097773,1.2038144361712955,3,0.9299983978271484,1.3899993896484375,2.969999313354492,4.754999160766602,1.7299995422363281,2,0.06678586173599421,2.0422518563092615,33.290000915527344,-1.2253456047882314,33.56999969482422,1.2769111588435933,33.259998321533196,0.06678586173599421
10841,2023-03-16,33.40999984741211,33.630001068115234,33.009998321533196,33.22999954223633,7387000.0,-0.0038760007324581958,1.0000000000000229,0.28125074505877024,30.8800048828125,29.13359429674796,0.9051994936971965,1.8792205707039642,2.7101501756748974,4.352109325952014,21.078408154423315,0.6200027465820384,-1.1308250674261515,-1.5575000762939482,-3.9868542684579893,0.871854115870093,-2.7721771723759687,-0.3428229802119276,1.7434598928036564,58.620723674474384,30.194410584244906,1.2146770960820223,3,1.0300006866455078,1.5200004577636719,3.1324996948242188,4.885000228881836,2.0900001525878906,3,0.057168508115394534,1.0208378036859698,33.540000915527344,2.0422518563092615,33.290000915527344,-1.2253456047882314,33.56999969482422,0.057168508115394534
10842,2023-03-17,32.90999984741211,33.34000015258789,32.529998779296875,33.150001525878906,17224300.0,-0.014965579236263626,1.61291215721502,-1.333340397575552,30.441644459393032,28.85802432565326,1.0132311354842685,2.224715585961846,3.1286867805819583,4.87917457117382,22.089083174397324,0.8800010681152344,-1.187183242485574,-1.8870000839233398,-4.394085390652641,0.6200852228059617,-3.140542737287987,-0.6334574305586926,2.001113873005714,27.94124246878106,-2.738681522290502,1.2535426533646503,3,1.114999771118164,1.9200000762939453,3.6324996948242188,5.385000228881836,1.9799995422363352,4,0.09206924318886434,1.0000000000000229,33.40999984741211,1.0208378036859698,33.540000915527344,2.0422518563092615,33.290000915527344,0.09206924318886434
10843,2023-03-20,33.189998626708984,33.40999984741211,32.889999389648445,33.09999847412109,5488700.0,0.00850801521103306,-1.0392241927401127,-0.37499801319243203,31.94444199157823,29.347553197179458,0.4234700574792569,1.7534483167390746,2.8429459346458543,4.621916809799757,23.37807756753183,0.5200004577636648,-1.3212507990766937,-1.4285013198852567,-3.8541476304756728,0.9971449907051593,-2.641324475180461,-0.2156781645900523,1.4353813007743241,48.529378765609145,15.95499251714304,1.2128231552952067,3,0.3600006103515625,1.6400012969970703,3.2925004959106445,5.105001449584961,1.6200027465820312,0,0.07200974098330915,1.61291215721502,32.90999984741211,1.0000000000000229,33.40999984741211,1.0208378036859698,33.540000915527344,0.07200974098330915
10844,2023-03-21,33.540000915527344,33.830001831054695,33.209999084472656,33.549999237060554,7541500.0,0.010545414380846108,1.1754348393486653,-0.11109227313193132,37.230777898478635,29.843169074369353,-0.023012447555402105,1.2617908733982972,2.445372335479348,4.283668893768265,24.34944375775638,0.6400032043457102,-1.5178677431155236,-0.9474990844726534,-3.304641806633505,1.4096436376881982,-2.1260704455530757,0.23107227660776886,0.8339332741735959,77.69228963461113,41.059103193882386,1.178571361080425,3,0.009998321533203125,1.289999008178711,2.942498207092285,4.754999160766602,1.559997558593743,1,0.038461564708250906,-1.0392241927401127,33.189998626708984,1.61291215721502,32.90999984741211,1.0000000000000229,33.40999984741211,0.038461564708250906
10845,2023-03-22,32.5,33.709999084472656,32.470001220703125,33.610000610351555,7712100.0,-0.0310077783881596,-1.119657785255031,111.01869515444157,30.4347871156604,30.10534261012505,0.7896267397832233,2.1289897477422457,3.433118150142441,5.329655665805063,25.44574895551036,1.2399978637695312,-1.6390532877103325,-1.808499908447267,-4.199925474157929,0.5829256572633916,-3.004212691302598,-0.6127871255919359,1.6526619404524538,2.205791605425832,-32.222287708569404,1.1957127828553296,3,0.6800003051757812,2.3000011444091797,4.184999465942383,5.795000076293945,2.75,2,0.08830765944260843,1.1754348393486653,33.540000915527344,-1.0392241927401127,33.189998626708984,1.61291215721502,32.90999984741211,0.08830765944260843
10846,2023-03-23,32.330001831054695,32.77000045776367,32.009998321533196,32.34000015258789,7579700.0,-0.005230712890624822,-1.3384488981483906,0.00900749192383722,22.434044086019725,30.03391512236686,0.9042163390692082,2.1011302410303543,3.536525091495186,5.502157188438979,26.93397697217016,0.7600021362304759,-1.6206429530959383,-1.7844982147216726,-4.155857527950772,0.586861098507427,-2.970177871336219,-0.5988185581071264,1.5870876086328565,17.582576508637143,-9.267860364827111,1.1856796566145495,3,0.6199970245361257,2.0649967193603445,4.359997749328606,5.964998245239251,2.279998779296861,3,0.09093716239400118,-1.119657785255031,32.5,1.1754348393486653,33.540000915527344,-1.0392241927401127,33.189998626708984,0.09093716239400118
10847,2023-03-24,32.700000762939446,32.790000915527344,31.86000061035156,32.380001068115234,8105300.0,0.01144444512617837,2.720001220703139,-32.00534147274237,29.00764336848664,30.0184843044985,0.4988918429551248,1.5673375288067248,3.08932151724229,5.122308386711893,28.196010263908615,0.9300003051757848,-1.6630155308159686,-1.2594993591308636,-3.5714950741346456,1.0524963558729183,-2.415497216632758,-0.1035015016289691,1.0099983215332102,42.63957523275407,17.23088283889973,1.1559978575018914,3,0.17499923706055398,1.6199989318847727,3.9374990463256907,5.594999313354499,0.799999237060554,4,0.085626885985701,-1.3384488981483906,32.330001831054695,-1.119657785255031,32.5,1.1754348393486653,33.540000915527344,0.085626885985701
10848,2023-03-27,32.939998626708984,33.27000045776367,32.779998779296875,33.11999893188477,9014400.0,0.007339384041896935,1.0416593817054756,-0.5625014901175752,39.05108701478326,31.220037431222764,0.178948706742581,1.1956840202800478,2.788145428961357,4.875033632280221,28.91855354873625,0.5699996948242259,-1.5532816126055948,-0.8970014572143583,-3.148701158703588,1.354698244274875,-2.022851307958973,0.22884839353025654,0.4370007324218719,54.82220036249272,25.347102878940568,1.1258498507446162,3,-0.09499740600585938,1.3800010681152344,3.542501449584961,5.355001449584961,-0.9799995422363281,0,0.059198568434618126,2.720001220703139,32.700000762939446,-1.3384488981483906,32.330001831054695,-1.119657785255031,32.5,0.059198568434618126
10849,2023-03-28,33.81999969482422,34.389999389648445,33.209999084472656,33.34999847412109,12993600.0,0.026715273369856796,-2.146667480468769,-2.6111134658584536,44.51827410942351,32.88252276962621,-0.6905885891020063,0.1907873356132086,1.8520619470722224,3.9966311028463224,29.13286709314038,1.4500007629394602,-1.3856225759032554,0.06849956512451172,-2.0376847837450356,2.1746839139940626,-0.9845926093102619,1.1215917395592854,-1.9599990844726598,77.47035692315096,44.622217993360735,1.0530921744347748,3,-0.6949996948242188,0.36499977111816406,2.6625003814697266,4.475000381469727,-2.2700004577636683,1,0.02927266964518349,1.0416593817054756,32.939998626708984,2.720001220703139,32.700000762939446,-1.3384488981483906,32.330001831054695,0.02927266964518349
10850,2023-03-29,34.150001525878906,34.209999084472656,33.72999954223633,33.97999954223633,6922400.0,0.009757594146436066,2.3103747648676025,0.36170540873968676,58.33333333333332,35.93289259746186,-1.03366289589286,-0.23390347053870642,1.483163020582353,3.6773481518993236,29.029323026608232,0.4799995422363281,-1.2838438158992602,0.4510013580322294,-1.5530253141103003,2.4550280301747556,-0.5510119780390355,1.4530146941034943,-2.239400939941408,90.51391385112699,51.38273132824723,1.0020133360712637,3,-1.0250015258789062,0.029998779296875,2.332498550415039,4.144998550415039,-1.9800033569336009,2,0.027818357417122463,-2.146667480468769,33.81999969482422,1.0416593817054756,32.939998626708984,2.720001220703139,32.700000762939446,0.027818357417122463
10851,2023-03-30,34.630001068115234,34.919998168945305,34.400001525878906,34.52000045776367,8036600.0,0.014055622863518247,-1.9714223433242102,0.6470548636822618,62.21036183181615,39.46275008328665,-1.4778139182326413,-0.8147444430412634,0.9922533882267572,3.2120851794180965,28.497458307656093,0.7699966430663991,-1.130836003651737,0.9685009002685518,-0.9282807195021903,2.865282520039294,0.020110090383184342,1.9168917101539193,-2.6698125061035185,90.52296299990049,45.86674404665108,0.9483908098853703,3,-1.240001678466804,-0.4500007629394531,1.852499008178711,3.664999008178711,-2.970001220703125,3,0.017903520437821063,2.3103747648676025,34.150001525878906,-2.146667480468769,33.81999969482422,1.0416593817054756,32.939998626708984,0.017903520437821063
10852,2023-03-31,34.580001831054695,34.84000015258789,34.259998321533196,34.81999969482422,6708200.0,-0.001443812749592266,3.1428882833787974,-2.1817866555693626,59.4392749934046,42.517731527934025,-1.30304151869597,-0.9314254462300724,1.0369842060563244,3.255443575548462,29.19196623828147,0.5800018310546946,-0.9974961405771836,0.9940015792846779,-0.5902289874076772,2.578232145977033,0.20188629593850038,1.7861168626308555,-2.5014208847656363,84.11231612797482,35.5119577860886,0.7921152833461761,3,-1.1900024414062642,-0.5450019836425852,1.9149980545043874,3.7149982452392507,-3.140001296997081,4,0.0008675181523536413,-1.9714223433242102,34.630001068115234,2.3103747648676025,34.150001525878906,-2.146667480468769,33.81999969482422,0.0008675181523536413
10853,2023-04-03,35.459999084472656,35.61999893188477,34.779998779296875,34.889999389648445,9678000.0,0.02544815520014443,-1.126580200295536,-2.3750198683918136,68.23528808352084,45.962677104049824,-2.041904761524833,-1.9084842228756642,0.14668369271551995,2.3495851298030814,29.907181158759418,1.0399971008300781,-0.8420274701969674,1.8734989166259766,0.28678735254061394,3.460210480711339,1.0801431345832953,2.666854698668658,-3.2677614492773515,93.36100176172518,40.32526893170575,0.7933557820426812,4,-1.7199993133544922,-1.4249992370605469,0.9975013732910156,2.835000991821289,-3.8699989318847656,0,-0.055273523267825087,3.1428882833787974,34.580001831054695,-1.9714223433242102,34.630001068115234,2.3103747648676025,34.150001525878906,-0.055273523267825087
10854,2023-04-04,35.849998474121094,35.939998626708984,35.45000076293945,35.61000061035156,7082000.0,0.010998291024187035,1.3333333333333333,0.42104910923425454,68.96550860155253,50.24386838026006,-2.3130094529278153,-2.280741007470155,-0.27476742497914586,1.940519959754738,29.579038570978977,0.48999786376953125,-0.6197284099167817,2.1779983520507784,0.3069045041336622,4.049092199967898,1.2424514280922168,3.11354527600934,-3.4520951611244186,95.92759321846658,40.02694178917429,0.9355469239585598,4,-1.9499988555908203,-1.8149986267089844,0.5225019454956055,2.4450016021728516,-4.679998397827148,1,-0.10850765844401633,-1.126580200295536,35.459999084472656,3.1428882833787974,34.580001831054695,-1.9714223433242102,34.630001068115234,-0.10850765844401633
10855,2023-04-05,36.11999893188477,36.349998474121094,35.70000076293945,35.709999084472656,8635900.0,0.007531393842557188,-2.0232698432412772,1.7083479034873297,71.7496062837844,55.72337529112281,-2.2523731217454426,-2.5524422102671807,-0.5489075573538003,1.6751842340883627,29.369647431998935,0.6499977111816406,-0.4026775634206814,2.3659988403320398,0.2219707522599066,4.510026928404173,1.2939847962959732,3.4380128843681064,-3.4387279937911117,88.99523801701503,32.05734098729168,1.072014044036066,4,-2.0149993896484446,-2.0149993896484446,0.20000076293944602,2.1750011444091726,-5.049999237060554,2,-0.12652269739659583,1.3333333333333333,35.849998474121094,-1.126580200295536,35.459999084472656,3.1428882833787974,34.580001831054695,-0.12652269739659583
10856,2023-04-06,35.779998779296875,36.20000076293945,35.560001373291016,36.060001373291016,5632100.0,-0.009413072055430294,1.2857065006369166,-0.6829334102475714,73.64086391953816,60.682622019017415,-1.5327062972932737,-2.125298088083156,-0.22933358345182597,1.9923719172527043,28.410002219805484,0.6399993896484375,-0.2470667629487906,1.901498794555664,-0.411596151087565,4.214593740198897,0.7449513217340495,3.0580462673772786,-2.731855087600472,72.72728932012618,11.620783407282708,1.1565474728216156,4,-1.2150001525878906,-1.6749992370605469,0.3950004577636719,2.030000686645508,-4.279998779296875,3,-0.1008943748885871,-2.0232698432412772,36.11999893188477,1.3333333333333333,35.849998474121094,-1.126580200295536,35.459999084472656,-0.1008943748885871
10857,2023-04-10,36.099998474121094,36.13000106811523,35.709999084472656,35.7599983215332,5640700.0,0.008943535655159929,1.0999818804299497,-1.2142750098772497,73.81343186204155,64.54510477982389,-1.474786707957982,-2.3416821980036104,-0.573554558100625,1.606959990563844,27.141655492497375,0.420001983642571,0.09031912116436303,2.079498481750491,-0.4152821865333465,4.574279150034332,0.8321081476085723,3.32688881589241,-2.721669304182221,84.07643002580389,20.495857590572626,1.2473903341419204,4,-1.3199996948242188,-1.9949989318847656,0.010000228881835938,1.1900005340576243,-4.749998092651364,0,-0.1229916569080155,1.2857065006369166,35.779998779296875,-2.0232698432412772,36.11999893188477,1.3333333333333333,35.849998474121094,-0.1229916569080155
10858,2023-04-11,36.310001373291016,36.45000076293945,36.13999938964844,36.22000122070313,4674700.0,0.005817255070535987,-1.4799731449410256,0.26470621234388514,73.1993438973444,67.7318903118151,-1.2923917809877778,-2.462120184840046,-0.8274372234861147,1.3435982439073442,26.05581408187627,0.3500022888183594,0.5324151343111225,2.152501296997073,-0.5318453691300107,4.836847963124153,0.8103279639335312,3.494674630060615,-2.6345052729339216,86.00006103515625,23.20466192048857,1.3421733330635406,4,-1.220001220703125,-2.155000686645508,-0.2675027847290039,0.8049983978271484,-4.270000457763672,1,-0.1341228492162957,1.0999818804299497,36.099998474121094,1.2857065006369166,35.779998779296875,-2.0232698432412772,36.11999893188477,-0.1341228492162957
10859,2023-04-12,35.689998626708984,36.58000183105469,35.599998474121094,36.54999923706055,5295000.0,-0.017075260895971556,1.130428653171569,-9.555546136566685,78.7387303173623,69.99915664337388,-0.42380137229331183,-1.7424320256569956,-0.23879118510105712,1.904338751614283,24.914050775872948,0.9800033569335938,0.9028860417019686,1.4124986648559599,-1.3226585393689518,4.147655869080872,0.04492006274350757,2.780077266968412,-1.681561966842004,12.74482304674498,-55.33061697771244,1.3675786021124552,4,-0.26999855041503906,-1.4699974060058594,0.35000038146972656,1.4250011444091797,-4.229999542236328,2,-0.11487807878627421,-1.4799731449410256,36.310001373291016,1.0999818804299497,36.099998474121094,1.2857065006369166,35.779998779296875,-0.11487807878627421
10860,2023-04-13,35.779998779296875,35.790000915527344,35.43000030517578,35.66999816894531,4749500.0,0.00252171913844057,4.538262910798122,-0.12790759567786236,81.53561406151492,72.14640689111818,-0.28862283930350685,-1.745505744022239,-0.37038731663761837,1.759149557471602,23.573305463619135,0.3600006103515625,1.190862348719648,1.3904989242553683,-1.4003836661116864,4.1813815146224265,-0.004942370928162632,2.785940219438899,-1.4115429954636127,30.434609541374485,-42.209093555506925,1.3954412951835289,4,-0.3599987030029297,-1.55999755859375,-0.11499977111816406,1.2350006103515625,-4.499998092651364,3,-0.12884289715712294,1.130428653171569,35.689998626708984,-1.4799731449410256,36.310001373291016,1.0999818804299497,36.099998474121094,-0.12884289715712294
10861,2023-04-14,35.31999969482422,35.970001220703125,35.11999893188477,35.790000915527344,3806100.0,-0.012856319177372955,1.0481937678095241,-4.272714662227771,73.56113565430621,73.71550252010725,0.31239748070345996,-1.1964184647404181,0.03149681544381622,2.164875869971361,22.027606245083536,0.8500022888183523,1.3912018483214723,0.8349998474121065,-1.9454535981441055,3.6154532929683185,-0.555226875366003,2.225226570190216,-0.641927464379954,13.698655191243562,-60.14862839463298,1.3902267227781064,4,0.3600006103515625,-1.0999984741210938,0.27249908447265625,1.6949996948242188,-4.129999160766605,4,-0.12032842686073952,4.538262910798122,35.779998779296875,1.130428653171569,35.689998626708984,-1.4799731449410256,36.310001373291016,-0.12032842686073952
10862,2023-04-17,35.939998626708984,35.97999954223633,35.349998474121094,35.400001525878906,4344100.0,0.017553763795066457,1.0322650111672378,-1.1489270177261217,75.25251487346,74.49519438565605,-0.10549186144494627,-1.663043604702814,-0.6576968903300866,1.499725975325461,20.015699763650225,0.6599998474121094,1.504038886827061,1.3034988403320327,-1.445634163340216,4.0526318440042814,-0.07106766150408816,2.6780653421681535,-0.9956562521792591,56.16425113199589,-19.25969780539446,1.3745665018361242,4,-0.08999824523925781,-1.7199974060058594,-0.7624988555908203,0.07500076293945312,-4.339998245239254,0,-0.12353919856327922,1.0481937678095241,35.31999969482422,4.538262910798122,35.779998779296875,1.130428653171569,35.689998626708984,-0.12353919856327922
10863,2023-04-18,35.58000183105469,36.04999923706055,35.38999938964844,36.04999923706055,4850800.0,-0.010016605715359228,1.8085254896231546,-0.8703702395501459,66.23618755366618,74.19193649144646,0.3054374677014309,-1.1750590434436674,-0.3525172324784762,1.798607655559266,18.04986798014313,0.6599998474121094,1.5522866591645652,0.8240018844604506,-1.8675620525757992,3.5155658214967005,-0.5217800840576743,2.1697838529785756,-0.46000289916991477,31.506985323895563,-41.85463540996862,1.345781968518124,4,0.26999855041503906,-1.3600006103515625,-0.5875015258789062,0.2499980926513672,-4.790000915527344,1,-0.11888704980034481,1.0322650111672378,35.939998626708984,1.0481937678095241,35.31999969482422,4.538262910798122,35.779998779296875,-0.11888704980034481
10864,2023-04-19,34.830001831054695,35.470001220703125,34.630001068115234,35.45000076293945,6338600.0,-0.021079256925315315,1.5454555963355778,1.3191539441752347,55.821924071800034,72.4221940234482,1.000777693728594,-0.3409403804145299,0.35893311392149485,2.4633502833556307,16.92503632474326,0.9500007629394531,1.6169960097704674,0.009501838684087716,-2.620489978242432,2.6394936556106074,-1.3054940697791722,1.3244977471473476,1.749999999999993,14.0845789320988,-54.74834461920113,1.31499590846326,4,0.7749996185302663,-0.6100006103515696,0.10999870300292258,0.9599990844726491,-4.860002517700206,2,-0.08010338124759342,1.8085254896231546,35.58000183105469,1.0322650111672378,35.939998626708984,1.0481937678095241,35.31999969482422,-0.08010338124759342
10865,2023-04-20,35.36999893188477,36.13999938964844,34.36999893188477,34.549999237060554,11551800.0,0.015503791916215537,-1.999999999999988,-1.3225824314430192,56.27117482452381,70.4922285684466,0.3835381649559224,-0.6902915741396995,-0.22896317453492543,1.8408493733188251,14.861236689165287,1.7700004577636648,1.5607449942513725,0.40599899291992614,-1.9940209509758162,2.8060189368156685,-0.794010979027945,1.6060089648677973,1.1710028839111288,56.49716052974731,-9.195878367986673,1.2000099719478694,4,0.10500144958495383,-1.1499977111816477,-0.6299982070922923,0.32000160217284446,-5.359998703002933,3,-0.11054565918822779,1.5454555963355778,34.830001831054695,1.8085254896231546,35.58000183105469,1.0322650111672378,35.939998626708984,-0.11054565918822779
10866,2023-04-21,35.27000045776367,35.470001220703125,34.93000030517578,35.36999893188477,4780500.0,-0.0028272116805453384,2.5999694827323125,-0.12194940406964087,55.79831447887643,68.49054885920603,0.4510145134577499,-0.3781293871265916,-0.17321062089644812,1.8585216475267146,12.343567169818668,0.5400009155273438,1.4608934080867897,0.15900058746338175,-1.8972589400584994,2.215260114985263,-0.8691291762975553,1.1871303512243188,1.1841612426757848,50.8475306845977,-11.998587262288652,1.028129763760939,4,0.2049999237060547,-1.0499992370605469,-0.5700006484985352,0.07999992370605469,-5.340000152587891,4,-0.11312729569981839,-1.999999999999988,35.36999893188477,1.5454555963355778,34.830001831054695,1.8085254896231546,35.58000183105469,-0.11312729569981839
10867,2023-04-24,35.5,35.52000045776367,35.169998168945305,35.31999969482422,2490100.0,0.006521109703748307,2.181821334443122,-1.8000305180436655,50.37736745355062,65.95477369878449,0.1418743648454921,-0.40855113139797083,-0.4215172830472085,1.560269601703581,9.604078073767877,0.3500022888183665,1.314228126317488,0.2490001678466811,-1.4696510799775382,1.9676514156709004,-0.610325456065425,1.1083257917587872,0.8707951896972688,63.841851744091926,4.655079012300334,0.8593256239121083,4,-0.024999618530273438,-1.279998779296875,-0.8149995803833008,-0.1550006866455078,-5.129999160766602,0,-0.12140843566034887,2.5999694827323125,35.27000045776367,-1.999999999999988,35.36999893188477,1.5454555963355778,34.830001831054695,-0.12140843566034887
10868,2023-04-25,34.889999389648445,35.54999923706055,34.860000610351555,35.41999816894531,4364000.0,-0.017183115784550895,-1.3389929136708931,-2.9444326707073736,41.30435083073384,61.79539820027022,0.5914636526538715,0.3742153058022808,0.13885450110226571,2.0934665343165264,7.571476882660881,0.6899986267089915,1.1595353153078776,-0.4585004806518498,-1.8063908111490719,0.8893898498453723,-1.1324456459004608,0.21544468459676125,1.400763949736323,29.378549337816256,-24.12139179374476,0.6739451652486115,4,0.36499977111815696,-0.6699981689453196,-0.46249961853028054,0.354999542236321,-4.569999694824226,1,-0.09429633321102404,2.181821334443122,35.5,2.5999694827323125,35.27000045776367,-1.999999999999988,35.36999893188477,-0.09429633321102404
10869,2023-04-26,34.810001373291016,34.939998626708984,34.560001373291016,34.56999969482422,3573500.0,-0.0022928637935477614,-1.9230746658450342,-0.45283439857201047,37.711078952152285,56.926005410341055,0.5962039908638275,0.5609445299917439,0.1492175883438307,2.08870978904055,7.12519600277546,0.37999725341796875,0.9655515025020094,-0.58799858093262,-1.7608944401012039,0.5848972782359638,-1.1744465105169155,-0.0015506513483245499,1.4039313897937546,24.85888856560924,-23.15347770476513,0.5864479295842926,4,0.44499778747558594,-0.5900001525878906,-0.6200017929077148,0.43499755859375,-3.620000839233402,2,-0.11548406490004148,-1.3389929136708931,34.889999389648445,2.181821334443122,35.5,2.5999694827323125,35.27000045776367,-0.11548406490004148
10870,2023-04-27,35.09999847412109,35.20000076293945,34.81999969482422,34.860000610351555,6040500.0,0.008330855771025103,-1.3750089407053483,0.9999841055392196,43.56059237723944,53.59261171288919,0.22306239153193275,0.3644537290991181,-0.19687470007185226,1.7178175348211369,6.5297065362832845,0.3899993896484375,0.7574500287536736,-0.3455013275146541,-1.3735994595367274,0.6825968045074191,-0.8595503935256872,0.16854773849637894,1.0401769357156851,54.54527939827766,9.260173720644929,0.5140490660110358,4,0.15500068664551492,-0.8799972534179616,-0.9099988937377859,0.14500045776367898,-3.8499984741210866,3,-0.14615382859771064,-1.9230746658450342,34.810001373291016,-1.3389929136708931,34.889999389648445,2.181821334443122,35.5,-0.14615382859771064
10871,2023-04-28,35.25,35.380001068115234,34.959999084472656,35.139999389648445,11878500.0,0.004273547931619159,1.2702641400499,0.45833995613056133,41.68297806583385,49.8626631787085,0.0693836234926124,0.2775106568983148,-0.3949702368554071,1.4842574574875442,6.674457987917605,0.4200019836425781,0.5608283005899892,-0.2264997482299833,-1.186175620853966,0.7331761243939994,-0.7063376845419711,0.2533381880820045,0.8193683507186904,69.69698137344811,28.107591368308924,0.4798379363119912,4,0.0049991607666015625,-1.029998779296875,-1.2599992752075195,-0.034999847412109375,-3.7199993133544886,4,-0.14865247577640173,-1.3750089407053483,35.09999847412109,-1.9230746658450342,34.810001373291016,-1.3389929136708931,34.889999389648445,-0.14865247577640173
10872,2023-05-01,34.610000610351555,35.36000061035156,34.540000915527344,35.29999923706055,5128200.0,-0.018156011053856558,1.0246871718070802,-6.27267998335461,34.657003666660884,46.35386496904125,0.5597459219127501,0.9695837771906142,0.19495430755963383,2.0404395649988416,6.864388673212233,0.8199996948242188,0.31346284227765153,-0.8679990768432688,-1.8218512888833516,0.08585313519681392,-1.3449251828633066,-0.391072970823231,1.3913929636137752,6.930674371611858,-27.841408012727804,0.47692610602004,5,0.6449985504150462,-0.3899993896484304,-0.9375019073486257,0.3749980926513743,-2.680000305175774,0,-0.13522104081604747,1.2702641400499,35.25,-1.3750089407053483,35.09999847412109,-1.9230746658450342,34.810001373291016,-0.13522104081604747
10873,2023-05-02,33.5,34.59999847412109,32.86999893188477,34.59000015258789,8990100.0,-0.03207167266040334,2.1171252908285623,1.5797135101365944,31.840769267266595,43.68929221298197,1.5015768650436385,2.0292584549125365,1.226764692761094,3.0692169793648674,7.534722871306227,1.7400016784667827,0.11142860711658642,-1.8799997329711928,-3.181156353808177,-0.5788431121342086,-2.5305780433896814,-1.2294214225527043,2.4361377882821103,25.09962278603345,-11.944101248074901,0.6505783104184903,5,1.0049991607666016,1.1800003051757812,0.09749984741210938,1.4099998474121094,-1.6499996185302699,1,-0.09343281076915233,1.0246871718070802,34.610000610351555,1.2702641400499,35.25,-1.3750089407053483,35.09999847412109,-0.09343281076915233
10874,2023-05-03,31.959999084472656,33.330001831054695,31.8700008392334,33.259998321533196,14148900.0,-0.04597017658290581,1.027770345625955,1.1926596835551508,24.465202051779997,40.15529523823266,2.8962237264634325,3.4392184155750556,2.688411028358175,4.517257023931883,8.17428778580843,1.6299991607666016,-0.21732328149524704,-3.2255006790161147,-5.2128655822419745,-1.238135775790255,-4.219183130629041,-2.2318182274031884,3.792170372425616,2.564052403721014,-33.85682584605287,0.9936824516129295,5,1.7500009536743164,2.2650022506713867,1.6225013732910156,2.950000762939453,-0.5399990081787109,2,-0.05131412505093624,2.1171252908285623,33.5,1.0246871718070802,34.610000610351555,1.2702641400499,35.25,-0.05131412505093624
10875,2023-05-04,31.54999923706055,32.200000762939446,31.3799991607666,31.959999084472656,7069800.0,-0.012828531262733978,-1.1866709391275851,0.3153846831011736,24.629837754469705,36.69213115774302,3.025539931704632,3.6778564324576912,3.016255529830172,4.827986479166977,8.565217617439515,0.8200016021728445,-0.4772739485456938,-3.407000541687008,-5.922636780122513,-0.8913643032515033,-4.664818660904761,-2.1491824224692557,3.891596730424535,4.249999880790856,-33.59741038514272,1.257818119217754,5,1.9149999618530238,2.430001258850094,2.105000495910641,3.360000610351559,0.09000015258789062,3,-0.01141041875462423,1.027770345625955,31.959999084472656,2.1171252908285623,33.5,1.0246871718070802,34.610000610351555,-0.01141041875462423
10876,2023-05-05,32.169998168945305,32.330001831054695,31.75,31.75,6666100.0,0.019651313688669347,-1.7619255222525783,-1.024386159156664,24.629837754469605,33.83129452451179,2.145146742620362,2.9234238422900063,2.315420987301202,4.118819185410757,9.08769849474655,0.7800025939941442,-0.6174706716552976,-2.606501579284675,-5.378484240330714,0.16548108176136367,-3.9924929098076944,-1.2205102487616557,2.8654381178679316,19.849214081595015,-15.033463195189434,1.385991330523021,5,1.2950010299682688,1.8100023269653391,1.4825019836425852,2.740001678466804,-0.21999740600585582,4,-0.028598017448238755,-1.1866709391275851,31.54999923706055,1.027770345625955,31.959999084472656,2.1171252908285623,33.5,-0.028598017448238755
10877,2023-05-08,31.65999984741211,32.18000030517578,31.520000457763672,32.11999893188477,7021100.0,-0.0158532281803333,1.2758543579490427,-1.0952406902815977,24.14243433352668,31.924414913710997,2.294443390070029,3.250382229656381,2.7502083606876226,4.525718954141674,9.69077574267145,0.6599998474121094,-0.831475140762258,-2.8944999694824247,-5.919786759246222,0.13078682028136868,-4.407143364364323,-1.3818565746005262,3.0098927267964655,8.695675352607847,-25.514607190548343,1.5126433948818974,5,1.7200002670288086,2.320000648498535,2.125,3.25,-0.14999961853026988,0,-0.00410610111791343,-1.7619255222525783,32.169998168945305,-1.1866709391275851,31.54999923706055,1.027770345625955,31.959999084472656,-0.00410610111791343
10878,2023-05-09,31.440000534057614,31.60000038146973,31.20000076293945,31.5,7951600.0,-0.006948809678294365,2.0769174338847227,0.13043388121341357,25.95740248496766,30.61845086180159,2.205530371899453,3.25364232064506,2.9041071705609447,4.6407728084288955,10.073665239682196,0.4599990844726598,-1.062832820063221,-2.8709992408752463,-6.079743393346579,0.3377449115960829,-4.475371317110909,-1.2666271646395835,2.900902698806764,11.267589237902612,-24.435557490299928,1.6043720762356646,5,1.8500003814697301,2.4500007629394567,2.27249908447266,3.4699993133544957,0.5799999237060582,1,0.015585234185583774,1.2758543579490427,31.65999984741211,-1.7619255222525783,32.169998168945305,-1.1866709391275851,31.54999923706055,0.015585234185583774
10879,2023-05-10,31.59000015258789,31.770000457763672,31.190000534057614,31.56999969482422,6884600.0,0.00477098015210875,2.0526225969984626,-0.3333439298089258,21.621597626865963,28.180784778426766,1.732980935622109,2.9310061771022475,2.6838739187545144,4.392021367210674,11.093147330178564,0.5799999237060582,-1.2924240413926071,-2.5159996986389146,-5.874191165494743,0.8421917682169173,-4.195095432066829,-0.8369039652110004,2.373994783885493,35.087645916187164,1.931572689965293,1.6790957334279157,5,1.6950006484985352,2.2950010299682617,2.297499656677246,3.3199996948242188,1.0799980163574148,2,0.00823045988053095,2.0769174338847227,31.440000534057614,1.2758543579490427,31.65999984741211,-1.7619255222525783,32.169998168945305,0.00823045988053095
10880,2023-05-11,31.170000076293945,31.520000457763672,31.020000457763672,31.479999542236328,5341200.0,-0.013295348979589616,1.564094036865503,-15.499618539004388,20.63034375754019,25.841603188616364,1.7174986413817521,3.1493999104974364,3.0379503088317676,4.7273886929948645,12.420154316367984,0.5699996948242188,-1.4482998593266032,-2.7054998397827177,-6.209575812987012,0.7985761334215766,-4.457537826384865,-0.9534618531805705,2.4056356438412294,11.450340556013321,-18.663684148244172,1.7520379866021474,5,2.020000457763672,2.6300010681152344,2.797499656677246,3.739999771118164,1.2199993133544993,3,0.008020532543730585,2.0526225969984626,31.59000015258789,2.0769174338847227,31.440000534057614,1.2758543579490427,31.65999984741211,0.008020532543730585
10881,2023-05-12,31.06999969482422,31.38999938964844,30.86000061035156,31.34000015258789,4846100.0,-0.003208225255853625,1.864866536760368,0.8709707190716733,17.664206138604428,23.953514574387867,1.2987931425283463,3.072188316683473,3.0637029516778256,4.748979842293885,14.236987071151525,0.5299987792968821,-1.6007849712249111,-2.5930002212524386,-6.240760367571099,1.054759925066218,-4.416880294411769,-0.7691201480931085,2.0967343833315155,15.90902522902661,-9.528100552638712,1.8238800731593283,5,1.6599998474121023,2.6500015258789062,3.0349998474121094,3.8400001525878906,0.4899997711181676,4,0.018345661423330384,1.564094036865503,31.170000076293945,2.0526225969984626,31.59000015258789,2.0769174338847227,31.440000534057614,0.018345661423330384
10882,2023-05-15,31.5,31.520000457763672,30.940000534057614,31.06999969482422,6351300.0,0.01383972672672451,1.468078371534331,-1.5925910227609885,24.58768921229,23.14761679050158,0.42604975547250845,2.4163888005686687,2.5400318269978968,4.237963572269244,16.06431642241662,0.5799999237060582,-1.828756950161221,-1.940999984741211,-5.545453312809357,1.6634533433269318,-3.743226648775284,-0.13877332070713777,1.2515220539509855,70.32961505086975,43.51599527037216,1.8022266640340716,5,0.595001220703125,2.220001220703125,2.8349990844726562,3.4099998474121094,0.38999938964844105,0,0.014285738506014223,1.864866536760368,31.06999969482422,1.564094036865503,31.170000076293945,2.0526225969984626,31.59000015258789,0.014285738506014223
10883,2023-05-16,31.35000038146973,31.60000038146973,31.07999992370605,31.420000076293945,5054600.0,-0.00476189265175464,1.4186050637852345,-0.1627898724295086,24.33232145692088,23.132852279961675,0.2670864823536938,2.353925812479684,2.6133185777964023,4.301899408796839,17.854262013281883,0.520000457763679,-2.091339374799823,-1.8794995307922342,-5.451752331763561,1.692753270179093,-3.665625931277898,-0.09337313030657057,1.0610478126333582,53.84613772317087,25.678786228849308,1.7861264004856643,5,0.24500083923339488,2.370000839233395,3.0924987792968714,3.5599994659423793,0.04999923706054332,1,0.0051036633322238956,1.468078371534331,31.5,1.864866536760368,31.06999969482422,1.564094036865503,31.170000076293945,0.0051036633322238956
10884,2023-05-17,32.040000915527344,32.080001831054695,31.5,31.559999465942386,7651200.0,0.0220095861455063,1.0714229759232434,-6.857193460490761,28.571443836324903,23.57080851127892,-0.4585989501289518,1.522234037404516,1.8952731102574916,3.5438231288525657,18.827525043325842,0.7300014495849645,-2.2654556846855485,-1.0499989509582548,-4.576703065133451,2.4767051632169412,-2.8133510080458564,0.7133531061293432,0.09185871350047137,96.72123971283433,68.92079552551408,1.7633520570875985,5,-0.44499969482421875,1.6800003051757812,2.5824995040893555,2.8699989318847656,-0.4500007629394531,2,-0.000624233994761858,1.4186050637852345,31.35000038146973,1.468078371534331,31.5,1.864866536760368,31.06999969482422,-0.000624233994761858
10885,2023-05-18,31.459999084472656,31.54999923706055,31.07999992370605,31.51000022888184,6540200.0,-0.018102428666710968,6.2308053464791655,-0.10416873626614608,24.96696784467069,23.60826741019015,0.11990285560902691,1.8912548033183043,2.4289512120114765,4.0542401546094595,20.705022608521702,0.9600009918212926,-2.3607894421106934,-1.4345007896423354,-4.861111849483386,1.9921102701987152,-3.1478063195628607,0.2788047402781899,0.6200027465820384,49.18015358831314,25.57724358615808,1.7133055299205258,5,0.060001373291015625,2.0400009155273438,3.360001564025879,3.450000762939453,-2.819999694824215,3,0.038461510479504524,1.0714229759232434,32.040000915527344,1.4186050637852345,31.35000038146973,1.468078371534331,31.5,0.038461510479504524
10886,2023-05-19,31.28000068664551,31.739999771118164,31.15999984741211,31.5,4856300.0,-0.005721500415299952,-1.521733361528861,4.399885561700932,26.582274745706897,23.879360789321286,0.17922619538283513,1.851956603231951,2.5979422703162207,4.159866829310115,22.577735753509188,0.5799999237060547,-2.2520406341053274,-1.4149991989135735,-4.721786497566104,1.8917880997389567,-3.068392848239835,0.23839445041269158,0.8000011444091832,29.824540856532757,3.9428135661500896,1.653393649326265,5,0.19000053405761363,2.2199993133544886,3.539999961853024,3.629999160766598,-2.2000007629394602,4,0.03548589126076429,6.2308053464791655,31.459999084472656,1.0714229759232434,32.040000915527344,1.4186050637852345,31.35000038146973,0.03548589126076429
10887,2023-05-22,31.190000534057614,31.270000457763672,30.149999618530273,31.190000534057614,10233800.0,-0.0028772426666321405,13.000023841880026,-0.0,31.034481678642578,24.443480699729616,0.21852612591386134,1.6891080536096545,2.6766295475072646,4.179326358571107,24.770745947146015,1.130001068115238,-2.1149943854154216,-1.2894993782043507,-4.381379857585625,1.8023811011769197,-2.8354396178949877,0.2564408614862863,0.6704010772705153,53.885996025208215,26.7525970564598,1.5459402396906357,5,-0.07499980926512961,1.9549989700317418,3.7600002288818395,3.7199993133544957,-2.819999694824215,0,0.011862742082378475,-1.521733361528861,31.28000068664551,6.2308053464791655,31.459999084472656,1.0714229759232434,32.040000915527344,0.011862742082378475
10888,2023-05-23,31.60000038146973,31.86000061035156,30.979999542236328,31.11000061035156,7485500.0,0.01314523374132115,-1.346663547099938,100.0,46.37097875112435,27.19341193575832,-0.1859450690581781,1.075113647854355,2.249854011949882,3.7121098858612136,26.618056076457258,0.8800010681152308,-2.012396349936317,-0.7149995803832958,-3.6107496528240013,2.1807504920574097,-2.1628746166036485,0.7328754558370569,-1.4500007629394567,75.12948708192785,43.033944491478984,1.4478750362203523,5,-0.4849996566772461,1.5449991226196254,3.4350004196166957,3.3099994659423793,-3.110000610351566,1,0.009177183692338442,13.000023841880026,31.190000534057614,-1.521733361528861,31.28000068664551,6.2308053464791655,31.459999084472656,0.009177183692338442
10889,2023-05-24,30.790000915527344,31.71999931335449,30.739999771118164,31.60000038146973,6848200.0,-0.02563289418241177,-1.1538409945022277,-1.6530609067305915,42.910459180223874,29.668980316056505,0.5572403590548163,1.6532667682902797,3.0423462253897,4.461358140750853,28.265144892656664,0.9799995422363246,-1.880927576193045,-1.3239990234375014,-4.043250861482832,1.3952528146078294,-2.6836249424601633,0.035626895585163965,-0.6400012969970703,37.42695472447759,1.7344046185765123,1.3596259190226645,5,0.32499980926514027,2.3549985885620117,4.244999885559082,4.119998931884766,-1.7700004577636719,2,0.01981158443861264,-1.346663547099938,31.60000038146973,13.000023841880026,31.190000534057614,-1.521733361528861,31.28000068664551,0.01981158443861264
10890,2023-05-25,29.96999931335449,30.459999084472656,29.75,30.26000022888184,8881600.0,-0.02663207462781625,1.057972456725214,0.358026057696164,30.21583572924024,31.063605826127155,1.3288653257006011,2.181060161472562,3.826891642903977,5.216979900369065,30.607309790228467,1.0400009155273438,-1.7844444963436459,-1.8875006675720236,-4.379077087392428,0.6040757522483808,-3.133288877482226,-0.6417124576618214,1.8900012969970703,10.426504725884099,-26.14362027236715,1.2457882099102022,5,0.9450016021728587,2.97500038146973,4.942502021789554,4.835000991821293,-0.7099990844726491,3,0.054054083294941435,-1.1538409945022277,30.790000915527344,-1.346663547099938,31.60000038146973,13.000023841880026,31.190000534057614,0.054054083294941435
10891,2023-05-26,30.01000022888184,30.1299991607666,29.479999542236328,29.790000915527344,7269700.0,0.0013346985800406497,1.8261026408647807,-0.7586159269685028,33.7917588332878,32.08628022846025,1.2546286354049307,1.8217663461567142,3.7553592913080287,5.114892595738322,33.380042397752995,0.6499996185302734,-1.674511694995104,-1.585499763488766,-3.6384358426535535,0.46743631567602506,-2.6119678030711633,-0.5590317239063722,1.80780036926269,22.268926419651955,-17.09070868235669,1.0264680395823949,5,0.7700004577636719,2.504999160766598,4.837500572204586,4.485000610351552,-0.8999996185302805,4,-0.0456514771337756,1.057972456725214,29.96999931335449,-1.1538409945022277,30.790000915527344,-1.346663547099938,31.60000038146973,-0.0456514771337756
10892,2023-05-30,29.93000030517578,29.959999084472656,29.5,29.75,7507900.0,-0.0026657755113599357,2.833359824522364,0.818185758997065,34.747480663541296,33.243520140306956,1.2164237092118952,1.61603001682834,3.818367023485898,5.126920428058128,35.76466596422486,0.5100002288818395,-1.5138463677718192,-1.4314996719360344,-3.06087806027368,0.1978787164016076,-2.246188866104859,-0.6168104777672134,1.7942882507324214,18.907586595993315,-23.013860795241776,0.8146891941688215,5,0.8500003814697301,2.5849990844726562,4.9175004959106445,4.56500053405761,-0.8299999237060511,1,-0.02839961152030923,1.8261026408647807,30.01000022888184,1.057972456725214,29.96999931335449,-1.1538409945022277,30.790000915527344,-0.02839961152030923
10893,2023-05-31,30.3700008392334,30.45000076293945,29.76000022888184,29.85000038146973,10593100.0,0.014700986621157153,1.0294124246878122,2.888886534141463,38.35879314417839,34.33100339673512,0.6959810166011486,0.979746803993077,3.357110221813869,4.657540808947466,36.36720057225234,0.6900005340576101,-1.3094431989263775,-0.8349991798400893,-2.1751244398154057,0.5051260801352271,-1.5050618098277475,-0.1649365498524311,1.2645161561279288,39.73220481861034,-2.927528438157559,0.6700626299876574,5,0.2999992370605469,2.144998550415039,4.477499961853027,4.124999999999993,-0.5799999237060547,2,-0.06585445981997817,2.833359824522364,29.93000030517578,1.8261026408647807,30.01000022888184,1.057972456725214,29.96999931335449,-0.06585445981997817
10894,2023-06-01,30.31999969482422,30.6299991607666,30.01000022888184,30.290000915527344,7709300.0,-0.0016463991777235787,-1.1016907509779332,0.05768990940102009,41.27310503919465,36.142796418348894,0.5323212804457143,0.9492523138119537,3.373552476579242,4.6549004689551765,36.18970089996878,0.6199989318847621,-1.1995066854326772,-0.8030003547668443,-2.1492948184730523,0.5432941089393672,-1.4761475866199483,-0.1298531229137403,1.22833660241211,73.04351575885134,25.34396015602006,0.6731472318531052,6,0.35000038146972656,2.1100006103515625,4.4175004959106445,4.175001144409173,0.25,3,-0.06035619861890851,1.0294124246878122,30.3700008392334,2.833359824522364,29.93000030517578,1.8261026408647807,30.01000022888184,-0.06035619861890851
10895,2023-06-02,31.190000534057614,31.229999542236328,30.46999931335449,30.57999992370605,7211600.0,0.028693959366427935,1.202903598538237,20.33418107833164,51.063836263060985,38.86296992027712,-0.4246645483971143,0.05364904271658233,2.5129377893160303,3.7409342237888588,35.40651934016961,0.9099998474121094,-1.0511696609488297,0.08500041961669424,-1.2468046494759655,1.4168054887093575,-0.5809021149296356,0.7509029541630241,0.2756022929787143,97.71434238978775,44.09355451900156,0.6659025345463315,6,-0.5200004577636683,1.2399997711181676,3.5474996566772496,3.3050003051757777,-0.8700008392333949,4,-0.06957358253086376,-1.1016907509779332,30.31999969482422,1.0294124246878122,30.3700008392334,2.833359824522364,29.93000030517578,-0.06957358253086376
10896,2023-06-05,31.25,31.96999931335449,31.1200008392334,31.31999969482422,7051200.0,0.001923676335845892,-4.151536869848662,-0.1147534832528704,47.62808541440464,40.706703668695134,-0.5468771156157715,-0.08306722453839654,2.4686955840583025,3.6312833617977702,34.45233093936246,0.8499984741210902,-0.9778413954902874,0.19099979400634837,-1.0461090429671387,1.4281086309798354,-0.4275546244803934,0.8095542124930901,-1.7700004577636719,70.85022212509595,18.543949616028797,0.6185544184867429,6,-0.5250005722045898,1.1800003051757812,3.4875001907348633,3.2450008392333913,-1.510000228881836,0,-0.06367999267578117,1.202903598538237,31.190000534057614,-1.1016907509779332,30.31999969482422,1.0294124246878122,30.3700008392334,-0.06367999267578117
10897,2023-06-06,31.53000068664551,31.57999992370605,30.96999931335449,31.170000076293945,4436100.0,0.00896002197265644,1.6521818453220518,-5.142888283378797,51.666667844041186,41.29511356790812,-0.8644868880158754,-0.39348042813731254,2.1961026747476957,3.2960492254309592,33.34781167257146,0.6100006103515625,-0.809147417223322,0.4775004386901891,-0.7476206250297786,1.7026215024101532,-0.13506009316979473,1.090060970550173,-2.0002011489868217,80.09055162961889,26.823275535525475,0.6125605318599828,6,-0.8050012588501012,0.889999389648434,3.207499504089352,2.96500015258788,-2.329999923706062,1,-0.07675230014564949,-4.151536869848662,31.25,1.202903598538237,31.190000534057614,-1.1016907509779332,30.31999969482422,-0.07675230014564949
10898,2023-06-07,31.93000030517578,32.049999237060554,31.239999771118164,31.53000068664551,6418400.0,0.012686318104004668,1.5312582888034874,1.1111081676768324,48.9236740205904,41.963248550171066,-1.3552749055877662,-0.7956833801095691,1.8005745641925301,2.849926268350906,31.791388507806595,0.8099994659423899,-0.6407437907442386,0.8530000686645494,-0.4232792761554265,2.129279413484525,0.21486039625456144,1.4911397410745373,-2.351396772003177,94.1176965575142,44.432505597699866,0.6381396724099875,6,-1.1650009155273402,0.10999870300292969,2.807499885559082,2.3899993896484375,-2.809999465942383,2,-0.08863137790973696,1.6521818453220518,31.53000068664551,-4.151536869848662,31.25,1.202903598538237,31.190000534057614,-0.08863137790973696
10899,2023-06-08,31.85000038146973,31.96999931335449,31.559999465942386,31.93000030517578,4410400.0,-0.0025054783257575375,4.125064075818223,-0.1999999999999929,54.22994668115315,44.631483100383605,-1.2394421901558417,-0.7327759695758473,1.8558391775776748,2.8809533638189926,30.41012090852079,0.40999984741210227,-0.5254319731209769,0.7600001335144064,-0.5432914800813045,2.0632917471101173,0.10835432671655099,1.4116459403122619,-2.172541020141608,87.34184397163106,36.03985066378385,0.6516458067978556,6,-1.085000991821289,-0.44499969482421875,2.7424993515014613,2.4699993133544886,-2.270000457763679,3,-0.06467816142133831,1.5312582888034874,31.93000030517578,1.6521818453220518,31.53000068664551,-4.151536869848662,31.25,-0.06467816142133831
10900,2023-06-09,31.420000076293945,31.8700008392334,30.899999618530273,31.78000068664551,6229400.0,-0.013500794349313616,2.5925910227609883,4.500011920940568,51.440321627351466,46.592434521946245,-0.6505402685560284,-0.2983842960755183,2.2449589698101278,3.266168396331892,29.075832881624876,0.970001220703125,-0.572792735212218,0.31749982833862234,-0.9937934510733015,1.6287931077505498,-0.33814681136734137,0.973146468044586,-1.6476391199365246,45.21744610909015,-8.437727844902284,0.6556466397059635,6,-0.6450004577636683,-0.514999389648434,2.5475006103515625,2.8999996185302734,-1.489999771118164,4,-0.02705284466600122,4.125064075818223,31.85000038146973,1.5312582888034874,31.93000030517578,1.6521818453220518,31.53000068664551,-0.02705284466600122
10901,2023-06-12,31.63999938964844,31.81999969482422,31.38999938964844,31.559999465942386,5800100.0,0.007001887740938795,-1.0476201288822315,-0.22222163353536847,54.50900332887526,48.788159262538905,-0.6872840864301857,-0.49907919863895245,1.9703184997657637,3.0137047932270313,27.559183672659664,0.4300003051757777,-0.5308619330756841,0.5089991569519086,-0.8239186448931868,1.8419169587970003,-0.15745974397063733,1.1754580578744545,-1.7765329020628933,64.3478275291865,10.278942409228378,0.6664589009225461,6,-0.7349996566772425,-0.7349987030029297,2.0825004577636683,2.3400011062622035,-1.399999618530277,0,-0.04171933376383319,2.5925910227609883,31.420000076293945,4.125064075818223,31.85000038146973,1.5312582888034874,31.93000030517578,-0.04171933376383319
10902,2023-06-13,31.95000076293945,32.15999984741211,31.46999931335449,31.790000915527344,6515500.0,0.009797767992133055,1.3793203238557636,1.9999999999999556,53.57873226586921,50.479263609393435,-0.7606004688069028,-0.8154474934390485,1.6097635020030232,2.675905631093162,26.029166940219017,0.6900005340576207,-0.3207803214431024,0.7965004920959444,-0.5772119478729287,2.1702129320648176,0.10964427211150962,1.4833567120803792,-1.9990729653749,83.3334090217571,30.609613009220247,0.6868562199844359,6,-0.8650007247924769,-1.1200008392333949,1.7724990844726598,2.029999732971195,-1.4900016784667933,1,-0.06917060842091705,-1.0476201288822315,31.63999938964844,2.5925910227609883,31.420000076293945,4.125064075818223,31.85000038146973,-0.06917060842091705
10903,2023-06-14,31.51000022888184,32.34000015258789,31.43000030517578,32.200000762939446,8688600.0,-0.01377153438343548,-1.141175150624376,-4.312507450587732,57.96458328498158,52.333872303369766,-0.15855938759377253,-0.38245419772943023,1.9646859786938045,3.077763006634168,24.47579852258533,0.9099998474121094,-0.14226026425720306,0.34849996566772745,-1.03187815192344,1.7288780832588913,-0.34168909312785445,1.0386890244633094,-1.426528108326437,42.361137786019654,-11.78960436287899,0.6901890587955826,6,-0.10500049591064808,-0.6000003814697301,2.1700000762939418,2.470000267028805,-0.8700008392333984,2,-0.07331004281698039,1.3793203238557636,31.95000076293945,-1.0476201288822315,31.63999938964844,2.5925910227609883,31.420000076293945,-0.07331004281698039
10904,2023-06-15,32.02000045776367,32.139999389648445,31.61000061035156,31.61000061035156,8573500.0,0.01618534513415737,-1.5853608611914958,-0.5942022174984042,74.34677914423125,54.920865956833126,-0.44930400234991197,-0.942344110099544,1.361207044870028,2.5195840076087634,23.62776506289319,0.6299991607666051,0.06285746702162953,0.8595002174377449,-0.5182246032837838,2.237225038159277,0.17063780707697873,1.548362627798511,-1.7560060946456701,77.77780721215935,17.348705956759147,0.6888624103607653,6,-0.40000057220458984,-1.1100006103515625,1.5700006484985352,1.8700008392333984,-1.3299999237060582,3,-0.09056838154501434,-1.141175150624376,31.51000022888184,1.3793203238557636,31.95000076293945,-1.0476201288822315,31.63999938964844,-0.09056838154501434
10905,2023-06-16,32.669998168945305,32.810001373291016,31.729999542236328,31.82999992370605,16018300.0,0.020299740846007275,-1.0769285788955625,2.048776970384886,77.59333045516365,58.25033762802857,-0.9692089848651939,-1.5779459192930219,0.6146520770902484,1.8369927617899648,22.46667560027676,1.0800018310546875,0.2508812544850194,1.4489979743957448,-0.08186188287696439,2.979857831668454,0.6835680457593902,2.2144279030320995,-2.2399233426697123,90.14063318513293,23.856572336498957,0.7654299286363555,6,-0.8149976730346609,-1.5249977111816335,0.9150028228759837,1.215003013610847,-1.8199977874755753,4,-0.09458213708063423,-1.5853608611914958,32.02000045776367,-1.141175150624376,31.51000022888184,1.3793203238557636,31.95000076293945,-0.09458213708063423
10906,2023-06-20,32.389999389648445,32.889999389648445,32.330001831054695,32.61999893188477,11314400.0,-0.008570517140800371,-2.2000348777643355,-0.27380955084116637,74.50198067878833,60.78759460966714,-0.5704883941681445,-1.2759433118687582,0.8038100861411124,2.076371458547051,21.578698579874295,0.55999755859375,0.4306873604776058,1.113499259948739,-0.5043778247998318,2.73137634469731,0.3045607175744536,1.9224378023230244,-1.7219319086713085,65.75340318240029,-6.253985504631288,0.8089385423742846,6,-0.4949998855590856,-1.2049999237060582,1.1050014495849538,1.410001754760735,-1.760000228881843,1,-0.07594934025404332,-1.0769285788955625,32.669998168945305,-1.5853608611914958,32.02000045776367,-1.141175150624376,31.51000022888184,-0.07594934025404332
10907,2023-06-21,31.559999465942386,32.529998779296875,31.479999542236328,32.31999969482422,10387800.0,-0.025625191088188726,-1.282606847795665,3.3043553978073588,60.9981391892112,62.129201850625,0.2952645863258674,-0.4393272743003429,1.5211355031610445,2.856999715337057,19.755949207206573,1.0499992370605469,0.4767635512159707,0.26499938964844105,-1.357169040477249,1.887167819774131,-0.5460848254144004,1.076083604711286,-0.6253001559246947,8.904057690800503,-64.41054344675507,0.8110842150628447,6,0.33500003814697266,-0.375,1.6650009155273402,2.1600017547607386,-1.760000228881836,2,-0.04182508609509594,-2.2000348777643355,32.389999389648445,-1.0769285788955625,32.669998168945305,-1.5853608611914958,32.02000045776367,-0.04182508609509594
10908,2023-06-22,31.88999938964844,32.0,31.479999542236328,31.649999618530273,5947300.0,0.01045627152377393,1.2608666807644304,-0.3157890774207696,63.79613421569749,63.19211157668549,-0.04582518542606806,-0.7868283379942191,1.0732025395756715,2.4683478668514987,18.70991068576392,0.5200004577636719,0.555279110374066,0.5804993629455595,-1.058247815786185,2.219246541677304,-0.23887422642031098,1.39987295231143,-0.7206640700750597,29.078006509335292,-42.44210050812811,0.8193735893658722,6,0.005000114440917969,-0.7049999237060547,1.017501831054684,1.830001831054684,-1.9200000762939524,3,-0.04484165357619807,-1.282606847795665,31.559999465942386,-2.2000348777643355,32.389999389648445,-1.0769285788955625,32.669998168945305,-0.04484165357619807
10909,2023-06-23,31.399999618530273,31.79999923706055,31.29999923706055,31.729999542236328,15844800.0,-0.015365311398444992,1.127662682872358,-1.3750009934116734,51.97739341831519,63.25178622012591,0.41753767523302443,-0.2622305299860628,1.457131506481275,2.9064699079375913,17.48770237881676,0.5900001525878906,0.5789688313852182,0.05999965667724538,-1.5606431286515345,1.6806424420060253,-0.7503217359871428,0.8703210493416371,1.4899997711181712,6.289331564337385,-59.35963771162619,0.8103213926643905,6,0.6949996948242259,-0.21500015258788707,1.2575016021728516,2.3200016021728516,-1.8299999237060547,4,-0.024203829239326735,1.2608666807644304,31.88999938964844,-1.282606847795665,31.559999465942386,-2.2000348777643355,32.389999389648445,-0.024203829239326735
10910,2023-06-26,31.59000015258789,31.8799991607666,31.13999938964844,31.29999923706055,11511400.0,0.006050972495728724,-1.426226330139847,-0.8787908562841265,53.12500219134781,63.098008315956186,0.28405950587576356,-0.34218587838406833,1.1581796229941546,2.6599006264078398,15.554248593211643,0.7399997711181605,0.5959217525138065,0.16900014877319336,-1.319918399867305,1.6579186974136917,-0.5754591255470558,0.9134594230934425,1.2681992340087973,25.71432931082564,-37.65423581803106,0.744459274320249,6,0.424999237060554,-0.40500068664550426,1.0675010681152344,2.1300010681152344,-0.9200000762939453,0,-0.028490016276766283,1.127662682872358,31.399999618530273,1.2608666807644304,31.88999938964844,-1.282606847795665,31.559999465942386,-0.028490016276766283
10911,2023-06-27,28.63999938964844,29.170000076293945,28.13999938964844,28.559999465942386,46928300.0,-0.09338400597309848,-1.2391317418030585,0.2758609349925055,32.18247990639635,60.72064694268142,3.088552283404052,2.6350138685222895,3.9775328432833668,5.530494751536484,14.185280287224842,3.4500007629394496,0.5108771771832643,-2.7125005722045863,-4.5580854344303,-0.8669157099788727,-3.6352930033174466,-1.7897081410917295,4.149471997070318,11.389523223602128,-47.803999979331806,0.922792431112857,6,1.8750000000000036,1.8750000000000036,3.870000839233395,5.080001831054684,1.6700000762939453,1,0.07716484074437746,-1.426226330139847,31.59000015258789,1.127662682872358,31.399999618530273,1.2608666807644304,31.88999938964844,0.07716484074437746
10912,2023-06-28,29.07999992370605,29.07999992370605,28.20000076293945,28.51000022888184,18375200.0,0.015363147466289417,2.087718006719263,7.125002980234992,32.51533426461867,57.89295260708555,2.4570099762075834,2.243071829949077,3.3893164652645744,5.004377440106463,12.742331232913715,0.8799991607666016,0.4754124345378088,-2.23000001907349,-4.244891823151594,-0.2151082149953858,-3.237445921112542,-1.2225541170344378,3.430503143188492,24.352341591262007,-29.166744805185306,1.007445902039053,6,1.4349994659423935,1.4349994659423935,3.4050006866455114,4.640001296997074,0.7800006866455078,2,0.05330121186819503,-1.2391317418030585,28.63999938964844,-1.426226330139847,31.59000015258789,1.127662682872358,31.399999618530273,0.05330121186819503
10913,2023-06-29,28.3700008392334,29.21999931335449,28.28000068664551,28.88999938964844,15715400.0,-0.024415374358163655,-1.685714752820844,-0.9122786470533297,30.182232197787187,52.98578072414732,2.989094705624197,2.946628604456553,3.951399113049746,5.633156477787807,11.892030490003407,0.9399986267089773,0.3780639146163267,-2.839999103546141,-5.217259538290499,-0.4627386688017836,-4.02862932091832,-1.6513688861739624,3.878272007026382,6.1497717556328375,-41.31092003531941,1.1886302173721783,6,2.144998550415046,2.144998550415046,3.7599992752075195,4.994999885559082,1.5099983215332031,3,0.05040529980702657,2.087718006719263,29.07999992370605,-1.2391317418030585,28.63999938964844,-1.426226330139847,31.59000015258789,0.05040529980702657
10914,2023-06-30,28.489999771118164,28.6299991607666,28.239999771118164,28.440000534057614,12868000.0,0.004229782458053943,1.363646872507427,-0.09615264700380988,32.70365287775526,47.99803877110194,2.5878463736751556,2.827466871305319,3.7060068668769404,5.444744137482779,11.265081365915295,0.3899993896484375,0.25236908331219965,-2.6285001754760735,-5.275558108780942,0.018557757828794763,-3.9520291421285094,-1.3049712088236411,3.5117766677449396,9.358299542491206,-36.80045557346591,1.323528966652434,6,2.0249996185302805,2.0249996185302805,3.640000343322754,4.875000953674316,1.0400009155273473,4,0.05194803629786904,-1.685714752820844,28.3700008392334,2.087718006719263,29.07999992370605,-1.2391317418030585,28.63999938964844,0.05194803629786904
10915,2023-07-03,29.020000457763672,29.03000068664551,28.309999465942386,28.38999938964844,6966600.0,0.01860304285375247,1.2153831707688996,12.600213626305587,35.079730659742765,43.61778876898577,1.6602365840734308,2.2414816299261062,3.0367777977928228,4.8413724894160595,11.233005093648416,0.720001220703125,0.1352838188994454,-1.9899994850158684,-4.797732878411644,0.8177339083799069,-3.3938661817137543,-0.5861327883179825,2.7500693581465505,81.4815861371068,36.06943315758416,1.4038666966978877,7,1.3149986267089844,1.4949989318847727,3.109999656677246,4.345000267028809,0.23999977111816762,0,0.018952419999476833,1.363646872507427,28.489999771118164,-1.685714752820844,28.3700008392334,2.087718006719263,29.07999992370605,0.018952419999476833
10916,2023-07-05,29.26000022888184,29.51000022888184,28.670000076293945,28.8799991607666,9073700.0,0.008270150493879802,-1.1000023841880737,0.6031752759595854,34.55797126362653,40.67999233280969,1.0387953559285812,1.944444662499464,2.660691617824135,4.531526558988769,11.875282159636926,0.8400001525878942,-0.11342088917737314,-1.650499725341792,-4.561563425184513,1.2605639745009327,-3.106031575263156,-0.19496787542043137,2.2922653614526745,80.91602275424177,38.6358751980416,1.4555318499213619,7,0.8099994659423793,1.2549991607666051,2.6700000762939418,3.9050006866455043,-0.030000686645511365,2,0.048188647859965794,1.2153831707688996,29.020000457763672,1.363646872507427,28.489999771118164,-1.685714752820844,28.3700008392334,0.048188647859965794
10917,2023-07-06,29.11000061035156,29.26000022888184,28.670000076293945,29.10000038146973,9876000.0,-0.005126439417530104,2.8064591549815083,0.026316317823601994,35.74821446491251,37.563556804944696,0.8992843351651132,2.006734428895239,2.6626413047852324,4.62207404728321,12.405405234141499,0.5900001525878942,-0.4790925159811401,-1.679499340057376,-4.681887269265982,1.3228885891512299,-3.180693304661677,-0.17830537545307124,2.2375290079417915,68.50397839740674,25.150372960190083,1.501193964604303,7,0.8999986648559606,1.4049987792968857,2.5374994277954137,3.920000076293949,0.23999977111817117,3,0.04122290726315225,-1.1000023841880737,29.26000022888184,1.2153831707688996,29.020000457763672,1.363646872507427,28.489999771118164,0.04122290726315225
10918,2023-07-07,29.10000038146973,29.45000076293945,28.940000534057614,29.10000038146973,11088300.0,-0.000343532417456327,-2.1875044703524797,0.0,31.565647382608248,35.29558502319947,0.5273612980874631,1.8907891577210663,2.5410880812386267,4.5601447693726875,13.412924779965852,0.5100002288818359,-0.8438153528153123,-1.547999572753902,-4.59055064307687,1.4945514975690628,-3.0692751079153844,-0.02672403759241959,2.055077423104926,67.71655908423278,27.53109815882624,1.5212755351614828,7,0.9099988937377894,1.4149990081787145,2.5474996566772425,3.9300003051757777,-0.030000686645511365,4,0.026116846010963757,2.8064591549815083,29.11000061035156,-1.1000023841880737,29.26000022888184,1.2153831707688996,29.020000457763672,0.026116846010963757
10919,2023-07-10,29.790000915527344,29.84000015258789,29.040000915527344,29.10000038146973,8546600.0,0.023711358247850534,1.0253170669287062,100.0,31.90956291040348,32.938313991983435,-0.46380905219937674,1.094669947719602,1.7274185837737264,3.792555180195606,14.298384190654623,0.7999992370605469,-1.0774760896995517,-0.7549990653991685,-3.765523875638131,2.255525744839794,-2.2602614705186497,0.7502633397203127,1.1841721841517412,96.7320774757187,60.268696376034455,1.5052624051194805,7,-0.8000011444091797,0.7249984741211009,1.8024988174438477,3.239999771118164,-1.1900005340576136,0,0.0030210890390522938,-2.1875044703524797,29.10000038146973,2.8064591549815083,29.11000061035156,-1.1000023841880737,29.26000022888184,0.0030210890390522938
10920,2023-07-11,30.56999969482422,30.59000015258789,29.84000015258789,29.95000076293945,8815800.0,0.026183241199241314,1.272727798167789,0.8985484811711762,39.24349945755535,33.72287171989,-1.568673440138923,0.2611136367564555,0.8209158052522305,2.944463484503025,14.242295152716956,0.7999992370605469,-1.3630668555673324,0.06749973297119283,-2.9148821495774158,3.0498816155198014,-1.4236912083031115,1.5586906742454971,0.23412298225302663,98.95830953286848,63.46526886238201,1.4911909412743045,7,-1.1749992370605469,-0.055000305175774145,0.9800004959106445,2.460000991821289,-2.379999160766605,1,-0.034020249216907494,1.0253170669287062,29.790000915527344,-2.1875044703524797,29.10000038146973,2.8064591549815083,29.11000061035156,-0.034020249216907494
10921,2023-07-12,30.31999969482422,31.10000038146973,30.28000068664551,30.88999938964844,7572300.0,-0.008177952322398152,-1.5230848685098841,-0.9193559303262807,42.13198030976987,34.791387947129024,-1.179322488918615,0.42915512324266913,0.9340628084071199,3.1278979744642754,14.217906209525118,0.8199996948242188,-1.5554061012026814,-0.11650028228759624,-3.050928926861168,2.8179283622859757,-1.5837146045743822,1.3507140399991897,-2.1800003051757777,67.90121034206675,27.845029677514376,1.4672143222867853,7,-0.6499996185302734,0.19499969482422586,1.2300004959106445,2.710000991821289,-3.1599998474121094,2,-0.03496040490143304,1.272727798167789,30.56999969482422,1.0253170669287062,29.790000915527344,-2.1875044703524797,29.10000038146973,-0.03496040490143304
10922,2023-07-13,29.739999771118164,30.43000030517578,29.649999618530273,30.29999923706055,10933800.0,-0.019129285275192864,-1.108110615944924,0.9824557294106625,36.77736875481086,35.524180897909424,-0.5541286396636629,0.8802278828529424,1.388280722973036,3.640477372591434,14.621137274645992,0.7800006866455078,-1.8059373080247099,-0.5860001564025872,-3.445954597408914,2.273954284603743,-2.0159773769057523,0.8439770641005779,-1.5408003616332984,37.03700433215423,-4.2257581435815865,1.4299772205031647,7,-0.06999969482421875,0.7749996185302805,1.8375000953674316,3.2900009155273438,-3.1999988555908203,3,-0.017148629213411093,-1.5230848685098841,30.31999969482422,1.272727798167789,30.56999969482422,1.0253170669287062,29.790000915527344,-0.017148629213411093
10923,2023-07-14,29.20000076293945,29.8799991607666,29.15999984741211,29.739999771118164,9534200.0,-0.018157330609771316,-1.322575286332635,0.964284862789977,36.55257159845402,35.95183853354263,0.12961803443517184,1.3052131902732853,1.8294136459030632,4.102205797300105,15.427537048602952,0.7199993133544922,-1.6562596196776376,-1.0104991912841825,-3.855664053786416,1.8346656712180547,-2.433081622535301,0.4120832399669361,-0.9427853340148857,7.766984897683496,-36.353258455268005,1.4225824312511186,7,0.5049991607666087,1.314998626708995,2.372498989105228,3.8299999237060582,-2.760000228881836,4,0.0051369731031192245,-1.108110615944924,29.739999771118164,-1.5230848685098841,30.31999969482422,1.272727798167789,30.56999969482422,0.0051369731031192245
10924,2023-07-17,29.1200008392334,29.229999542236328,28.86000061035156,29.11000061035156,6437300.0,-0.0027397233430070944,2.2174151013807997,-0.01851897638769344,34.696406502193426,35.90924696048159,0.3446223171533269,1.2193283826996932,1.857225901757488,4.112255588329646,16.372257081361997,0.3699989318847692,-1.5363600545864315,-0.94549913406372,-3.6964021842022063,1.8054039160747664,-2.320950659132965,0.42995239100552496,-0.8059297112579316,11.607154261094037,-33.4020547127759,1.3754515250692436,7,0.7649993896484375,1.3949985504150462,2.282498359680176,3.9099998474121094,-2.5799999237060547,0,-0.001717072217312987,-1.322575286332635,29.20000076293945,-1.108110615944924,29.739999771118164,-1.5230848685098841,30.31999969482422,-0.001717072217312987
10925,2023-07-18,29.57999992370605,29.71999931335449,29.06999969482422,29.09000015258789,6256000.0,0.0157966714016331,-1.4528255713941127,48.9988556169954,58.422949726972035,38.56091123418664,-0.03082910699229302,0.5438482983237343,1.3625259250574793,3.5855484360781738,16.900861838040335,0.6499996185302699,-1.3022579070378626,-0.3310001373291058,-2.7984883572222508,2.1364880825640356,-1.5647442472756765,0.9027439726174649,-1.2102102106606978,32.1428297733745,-16.41187332026776,1.233744109946571,7,0.3050003051757848,0.9349994659423935,1.505000114440925,3.4500007629394567,-3.0399990081787074,1,-0.03313047818674697,2.2174151013807997,29.1200008392334,-1.322575286332635,29.20000076293945,-1.108110615944924,29.739999771118164,-0.03313047818674697
10926,2023-07-19,29.93000030517578,30.040000915527344,29.60000038146973,29.649999618530273,6155200.0,0.011832332061273432,-1.3157973989730656,0.5714302396643106,57.74135708128893,41.00459374711736,-0.30820651412071953,0.00010695923715076106,0.9611887524984866,3.1681223030152026,17.248802600551272,0.4600009918212926,-1.0863675593844917,0.1420001983642578,-2.0331082495532797,2.3171086462817954,-0.945554025594511,1.2295544223230266,-1.5056063787619394,68.15286005160783,15.853606112012088,1.0875542239587686,7,0.05000019073486328,0.5849990844726634,0.9099998474121129,3.1000003814697266,-4.6100006103515625,2,-0.0581356416096418,-1.4528255713941127,29.57999992370605,2.2174151013807997,29.1200008392334,-1.322575286332635,29.20000076293945,-0.0581356416096418
10927,2023-07-20,30.239999771118164,30.309999465942386,29.920000076293945,30.04999923706055,7325800.0,0.010357482886118596,1.3636332109932372,0.6785716718550837,68.3693543938749,45.09389452614698,-0.4928917640909418,-0.4362192123871935,0.618837548572813,2.798361726243563,17.818918845999203,0.38999938964844105,-0.9074952072689442,0.5179996490478516,-1.505541365012018,2.541540663107721,-0.493770857982085,1.529770156077788,-1.7620937156032035,95.17243102956108,35.505676444580686,1.0117705070299352,7,-0.25999927520751953,0.27499961853028054,0.6650004386901927,2.7900009155273438,-4.979999542236325,3,-0.10185185009980469,-1.3157973989730656,29.93000030517578,-1.4528255713941127,29.57999992370605,2.2174151013807997,29.1200008392334,-0.10185185009980469
10928,2023-07-21,30.459999084472656,30.57999992370605,29.93000030517578,30.239999771118164,17543000.0,0.007275109623665177,1.8260792045544352,1.1578878682929494,68.97881077656334,49.21269984460919,-0.5584104130088541,-0.8103928167428833,0.37546820622850774,2.5258204092739405,18.51654066693556,0.6499996185302699,-0.7247697174892949,0.8094989776611321,-0.9788897837759549,2.597887739098219,-0.08469540305740964,1.7036933583796738,-1.9296511424386011,93.02320423609014,25.877725012383124,0.8941943807185434,7,-0.4799985885620117,0.055000305175788355,0.4975008964538574,2.5700016021728516,-5.289999008178711,4,-0.12869331210661716,1.3636332109932372,30.239999771118164,-1.3157973989730656,29.93000030517578,-1.4528255713941127,29.57999992370605,-0.12869331210661716
10929,2023-07-24,30.63999938964844,30.68000030517578,30.32999992370605,30.520000457763672,6310300.0,0.005909399559619333,2.4999904632932513,0.5454513928023536,66.73553881851487,52.2673708847158,-0.676276333458059,-1.1070065899061916,0.16887197609648652,2.291555985602809,19.08036511112808,0.3500003814697301,-0.5312696188136883,1.0274992942810108,-0.6320230524389672,2.687021641000989,0.19773812092102006,1.8572604676410016,-2.0582583988256715,97.51547202714379,30.853950281107032,0.8297611733599897,7,-0.6599988937377965,-0.12499999999999645,0.5175004005432093,2.3900012969970668,-5.099998474121097,0,-0.1370756833960569,1.8260792045544352,30.459999084472656,1.3636332109932372,30.239999771118164,-1.3157973989730656,29.93000030517578,-0.1370756833960569
10930,2023-07-25,30.690000534057614,30.739999771118164,30.3700008392334,30.63999938964844,6046600.0,0.0016318911685770932,3.9333316379080148,0.4166799122611104,65.37635493601555,54.85007917652087,-0.7906059142302944,-1.2942473075374004,0.10584750336018445,2.1922997042705568,19.51240892782467,0.3699989318847656,-0.2879004565240777,1.1225004196166957,-0.349452757906775,2.5944535971401663,0.3865238308549621,1.8584770083784292,-2.0578943554219045,95.61409966403843,29.4851911602033,0.7359765887617351,7,-0.8900003433227504,-0.17500114440916903,0.5749993324279821,2.340000152587894,-5.0900001525878835,1,-0.13522318495644503,2.4999904632932513,30.63999938964844,1.8260792045544352,30.459999084472656,1.3636332109932372,30.239999771118164,-0.13522318495644503
10931,2023-07-26,30.85000038146973,30.979999542236328,30.649999618530273,30.71999931335449,5848300.0,0.005213419505632144,-1.4444397349496318,2.5999618539009504,68.66953369398348,58.39365305865117,-0.9694689384233186,-1.3493733214379056,-0.062361168583443316,1.9806009717215254,17.645118780808005,0.3299999237060547,-0.08038478913846347,1.1720002174377484,-0.33810004874524324,2.68210048362074,0.4169500843462508,1.927050350529246,-2.168536318777342,87.73592205058108,21.002470004857145,0.755050133091496,7,-0.9300003051757848,-0.3350009918212855,0.6500000953674281,2.1800003051757777,-5.540000915527344,2,-0.13970824676330373,3.9333316379080148,30.690000534057614,2.4999904632932513,30.63999938964844,1.8260792045544352,30.459999084472656,-0.13970824676330373
10932,2023-07-27,30.6299991607666,31.31999969482422,30.5,30.940000534057614,8259900.0,-0.007131319869781105,-1.8771934521021,-2.384606355820142,65.70840980353908,61.63319063699396,-0.6816249577375793,-1.0617316387196567,0.1328432300921527,2.135762492654621,15.800221406950898,0.8199996948242188,0.004198131082482348,0.8744990348815911,-0.6651855730654574,2.4141836428286396,0.10465673090806504,1.6443413388551171,-1.900164371698665,50.3596520116362,-15.578195851810236,0.769842303973525,7,-0.5399990081787109,-0.2950000762939453,0.9100003242492711,2.4000015258789062,-7.19999885559082,3,-0.1733594388322368,-1.4444397349496318,30.85000038146973,3.9333316379080148,30.690000534057614,2.4999904632932513,30.63999938964844,-0.1733594388322368
10933,2023-07-28,29.79999923706055,30.86000061035156,29.670000076293945,30.71999931335449,11323200.0,-0.02709761496726326,-1.0169527962900342,2.96772903463977,50.09978368146585,63.34467699024645,0.2709259337655645,-0.12554351672099173,0.932726079254298,2.9056570075235406,13.68701055386476,1.1900005340576136,0.051670161858822894,-0.02700080871581534,-1.4217740152153162,1.3677723977836855,-0.7243874119655658,0.6703857945339351,-0.9665578517623636,7.878738837673249,-51.92639347279846,0.69738660324975,7,0.3950004577636683,0.2700004577636683,1.7400002479553223,3.2300014495849574,-7.069999694824222,4,-0.15234896390643438,-1.8771934521021,30.6299991607666,-1.4444397349496318,30.85000038146973,3.9333316379080148,30.690000534057614,-0.15234896390643438
10934,2023-07-31,29.96999931335449,30.31999969482422,29.81999969482422,29.84000015258789,10253700.0,0.005704700692828135,-4.882350301248752,-0.14130342389782968,43.181813255814006,61.65121738234,0.2616982949303157,-0.18865302460748623,0.7117192125451233,2.6968468493149693,11.43375052827134,0.5200004577636683,0.2063892854152698,0.06899929046630504,-1.1761151652570412,1.3141137461896513,-0.5535579373953681,0.6915565183279782,-1.037095595675261,18.18177614657667,-35.155912017294426,0.6225572278616726,7,0.490000724792484,0.039999961853030896,1.570000171661384,3.060001373291019,-7.329999923706048,0,-0.16016013837283227,-1.0169527962900342,29.79999923706055,-1.8771934521021,30.6299991607666,-1.4444397349496318,30.85000038146973,-0.16016013837283227
10935,2023-08-01,29.56999969482422,30.209999084472656,29.440000534057614,29.96999931335449,6534100.0,-0.01334666759074743,-1.3333362232645096,-3.0769400061623,41.75824037627173,59.875315526226984,0.737708090152779,0.26842619434214043,1.073710413888179,3.0498875670436405,9.672264273972955,0.7699985504150426,0.40519303746198787,-0.3585002899169929,-1.5445817251866707,0.8275811453526849,-0.9515410075518318,0.234540427717846,-0.5416121380591932,6.914852063742172,-42.73906788686751,0.5930407176348387,8,0.8100004196166992,0.4399995803833008,2.069999694824226,3.460000991821289,-7.529998779296875,1,-0.13628673726372287,-4.882350301248752,29.96999931335449,-1.0169527962900342,29.79999923706055,-1.8771934521021,30.6299991607666,-0.13628673726372287
10936,2023-08-02,30.670000076293945,30.78000068664551,29.149999618530273,29.34000015258789,9523700.0,0.037199878012249776,1.1032256317933813,-3.3250029802351104,59.171601194820454,58.853342948554264,-0.2752275557766559,-0.7594624003665302,-0.046497161308792556,1.9278488823444704,8.459835999024303,1.630001068115238,0.6689402788074581,0.6710000991821303,-0.5153941768437313,1.857394375207992,0.07780296116919772,1.264197237195063,-1.549948034006551,70.04610158169297,18.019773924574153,0.5931971380129315,8,-0.4350004196166992,-0.9400005340576172,0.929999351501472,2.3600006103515625,-8.680000305175781,2,-0.16530810832123277,-1.3333362232645096,29.56999969482422,-4.882350301248752,29.96999931335449,-1.0169527962900342,29.79999923706055,-0.16530810832123277
10937,2023-08-03,30.309999465942386,30.790000915527344,30.01000022888184,30.71999931335449,6350600.0,-0.01173787445243002,1.8363503953391465,-0.3082705796475797,61.34967697947836,58.00566141554482,0.1069987920563662,-0.32143133753307396,0.2915978060279052,2.2639731221529864,7.185766244244018,0.7800006866455043,0.6909586141374966,0.25099954605103036,-0.8654020975456014,1.367401189647662,-0.3072012757472855,0.8092003678493462,-1.159999847412113,67.83620904082763,9.78955093465332,0.5582008217983151,8,-0.07499980926514027,-0.5499992370605504,0.20499992370605824,1.8299999237060511,-8.879999160766605,3,-0.16496206163309945,1.1032256317933813,30.670000076293945,-1.3333362232645096,29.56999969482422,-4.882350301248752,29.96999931335449,-0.16496206163309945
10938,2023-08-04,29.86000061035156,30.60000038146973,29.809999465942386,30.3799991607666,6490600.0,-0.014846547790159703,-1.5483866005863842,1.268289619367535,57.03421805055196,56.92773688577116,0.5173414125182347,0.19860685951521262,0.7007928029489783,2.6822866501473364,6.00937507464603,0.7900009155273438,0.6851282711175237,-0.23699932098389098,-1.2641277232250268,0.7901290812572448,-0.7505635221044606,0.2765648801366787,-0.7100009918212855,43.29270916561683,-19.77610279072878,0.5135642011205684,8,0.37499904632568715,-0.08000087738036754,0.6549987792968857,2.2799987792968786,-8.14000129699707,4,-0.21533825096261694,1.8363503953391465,30.309999465942386,1.1032256317933813,30.670000076293945,-1.3333362232645096,29.56999969482422,-0.21533825096261694
10939,2023-08-07,29.8799991607666,30.149999618530273,29.79999923706055,29.899999618530273,4835500.0,0.0006697438046303628,-2.8888865341415966,0.038462525996867274,53.112025477747366,55.56503361263025,0.4226452521024875,0.19573172531365657,0.6654941904669833,2.6348681691781692,5.270724962577745,0.350000381469723,0.5921914923525975,-0.22150068283081126,-1.2437429591185882,0.8007415934569657,-0.7326218209746997,0.28962045531307723,-0.6431995391845717,44.51213200702927,-21.540453657072696,0.5111211381438892,8,0.35500049591064453,-0.09999942779541016,0.635000228881843,2.260000228881836,-7.979999542236328,0,-0.23929048926876983,-1.5483866005863842,29.86000061035156,1.8363503953391465,30.309999465942386,1.1032256317933813,30.670000076293945,-0.23929048926876983
10940,2023-08-08,29.53000068664551,29.84000015258789,29.11000061035156,29.79999923706055,8043600.0,-0.011713470011761262,3.171421409147739,13.499618539004388,45.850624459106186,53.029599253199436,0.6602230527003812,0.4888866554141238,1.0222452824889565,2.9511413289612953,5.591170638891541,0.7699985504150426,0.4621394171428683,-0.5194992065429638,-1.5471885737248563,0.5081901606389287,-1.03334389013391,-0.0056545229520175155,1.7899990081787074,25.000000000000373,-39.10204968991957,0.5138446835909463,8,0.6849994659423793,0.2849988937377894,0.9849987030029332,2.609998703002926,-7.050001144409183,1,-0.23332208387360343,-2.8888865341415966,29.8799991607666,-1.5483866005863842,29.86000061035156,1.8363503953391465,30.309999465942386,-0.23332208387360343
10941,2023-08-09,29.26000022888184,29.85000038146973,29.229999542236328,29.46999931335449,6459900.0,-0.009143259447527696,-3.592591022761015,0.7777785626990984,39.74895614533524,50.14521551339901,0.7609894640812094,0.7119024963252194,1.2947106072390469,3.187579793233379,5.824700422003448,0.620000839233402,0.32447456801667585,-0.7364996910095165,-1.813596222099033,0.3405968400799999,-1.2750479565542747,-0.1979514254647583,2.015799484252927,8.928547100149812,-49.12650010328986,0.5385482655447584,8,0.7250003814697195,0.7349996566772425,1.164999008178711,2.879999160766598,-6.840000152587894,2,-0.24675322135602062,3.171421409147739,29.53000068664551,-2.8888865341415966,29.8799991607666,-1.5483866005863842,29.86000061035156,-0.24675322135602062
10942,2023-08-10,29.229999542236328,29.739999771118164,29.20000076293945,29.36000061035156,6082300.0,-0.0010253139579916581,-4.6842411709195755,0.619055404178024,36.60131262149478,48.64538539562445,0.6386798331072292,0.7396589012918966,1.3294574017170824,3.1914868802325884,6.067136116612074,0.5399990081787145,0.18301643838287518,-0.7410003662109368,-1.8667166007226754,0.38471586830080184,-1.3038584834668079,-0.1781422489550657,2.002484188842775,8.05362082671435,-43.69540168585091,0.5628581172558698,8,0.720001220703125,0.7650003433227539,1.0625000000000036,2.9099998474121094,-7.0399990081787145,3,-0.2476907247520349,-3.592591022761015,29.26000022888184,3.171421409147739,29.53000068664551,-2.8888865341415966,29.8799991607666,-0.2476907247520349
10943,2023-08-11,29.35000038146973,29.3700008392334,29.1200008392334,29.26000022888184,4464100.0,0.004105399969644319,2.84612224537126,-0.6923031779101688,35.76160250944727,47.820917534917044,0.500798106230949,0.6655973669196307,1.2015102425141322,3.041354550850489,5.893034809126882,0.25,0.00012313770614369446,-0.6284995079040492,-1.7344120083840586,0.47741299257596026,-1.181455758144054,-0.07554325766404446,1.840033687194822,23.07692307692368,-21.937680252899387,0.5529562502400043,8,0.600000381469723,0.7399997711181605,0.912498950958252,2.494998931884762,-7.319999694824222,4,-0.2698466771160344,-4.6842411709195755,29.229999542236328,-3.592591022761015,29.26000022888184,3.171421409147739,29.53000068664551,-0.2698466771160344
10944,2023-08-14,29.06999969482422,29.40999984741211,29.03000068664551,29.35000038146973,5444000.0,-0.009540057342632635,-1.1111140545609859,-3.1111134658585566,32.98318528007778,46.84591141311771,0.7148860857827586,0.9925485040780515,1.4717590737922848,3.2837011175761575,5.477664587033238,0.379999160766598,-0.17447152358994344,-0.9060001373291016,-2.0202786301185895,0.20827835546038642,-1.4631393837238456,-0.34886089093435757,2.0784337046740724,4.87792964206918,-32.34257100199524,0.5571392463947443,8,0.840001106262207,1.0200004577636719,1.1924996376037633,2.7749996185302734,-7.229999542236328,0,-0.2528379930729192,2.84612224537126,29.35000038146973,-4.6842411709195755,29.229999542236328,-3.592591022761015,29.26000022888184,-0.2528379930729192
10945,2023-08-15,28.60000038146973,28.979999542236328,28.59000015258789,28.95000076293945,5813200.0,-0.016167847206347563,-1.1081000273214185,1.2499982970142842,27.810649551942333,43.361361230575696,1.1541972866489552,1.4602310903330604,1.89829701815097,3.7295368651594565,5.774601668825008,0.4799995422363281,-0.21350433193141782,-1.3269994735717745,-2.5907630476667904,-0.06323589947675856,-1.9588812606192825,-0.6951176865242665,2.4636957095144503,0.7936688147044213,-28.796174479624174,0.6318817870475072,8,1.090000152587887,1.3549995422363246,1.1524991989135742,3.244998931884762,-7.149999618530277,1,-0.23426575781727832,-1.1111140545609859,29.06999969482422,2.84612224537126,29.35000038146973,-4.6842411709195755,29.229999542236328,-0.23426575781727832
10946,2023-08-16,28.190000534057614,28.729999542236328,28.18000030517578,28.63999938964844,6109000.0,-0.01433565880921317,-1.3404257046040218,1.285709614661547,26.806089303106788,39.52318482208996,1.3135475693090655,1.82685452002643,2.2572409251903487,4.115458090443074,6.58694480181745,0.5499992370605469,-0.24301505293554015,-1.6499993324279814,-3.133380600907973,-0.16661806394798973,-2.3916899666679754,-0.9083086981879873,2.725273800622791,0.6410405323947549,-25.234245084188352,0.7416906342399949,8,1.1999998092651403,1.5599994659423864,1.7649993896484446,3.5699996948242223,-7.069999694824215,2,-0.20255412854365773,-1.1081000273214185,28.60000038146973,-1.1111140545609859,29.06999969482422,2.84612224537126,29.35000038146973,-0.20255412854365773
10947,2023-08-17,27.15999984741211,28.26000022888184,27.1200008392334,27.920000076293945,13469000.0,-0.03653780301994369,-1.7142899312217814,1.6888936925939317,25.824177359698055,36.055402523106196,2.0671096080956097,2.755557123549842,3.2141376705607385,5.109238472314871,7.8594033886210655,1.139999389648441,-0.2646564664882476,-2.5260000228881836,-4.417814809833185,-0.6341852359431819,-3.4719074163606827,-1.5800926294156845,3.5364525649079255,1.7466823363614936,-25.314280225104238,0.9459073934725003,8,1.4750003814697266,2.060000419616699,2.9324998855590856,4.600000381469727,-5.819999694824219,3,-0.17452134748704007,-1.3404257046040218,28.190000534057614,-1.1081000273214185,28.60000038146973,-1.1111140545609859,29.06999969482422,-0.17452134748704007
10948,2023-08-18,26.540000915527344,26.96999931335449,26.51000022888184,26.670000076293945,8928900.0,-0.022827648577613657,-3.842082015760785,0.17105147581056018,20.981390919145568,32.48533201659489,2.421262364991591,3.232556785094733,3.7394258183650706,5.6852120386114535,9.083107854480371,0.6499996185302699,-0.5034477015233279,-2.949999046325683,-5.268346484124667,-0.631651608526699,-4.109172765225175,-1.790825327426191,3.7988063394840275,1.0345065721321962,-26.028090832459974,1.1591737188994917,8,1.639999389648441,2.3749990463256836,3.552498817443851,5.219999313354492,-5.410001754760742,4,-0.1639035505430123,-1.7142899312217814,27.15999984741211,-1.3404257046040218,28.190000534057614,-1.1081000273214185,28.60000038146973,-0.1639035505430123
10949,2023-08-21,26.440000534057614,26.61000061035156,26.209999084472656,26.540000915527344,6833100.0,-0.0037679117565977416,2.333349227920501,0.7692386695424074,22.103387839544737,29.846750169976954,2.2149038459288555,3.163989935408214,3.744179702614513,5.72610749501597,10.342327053675099,0.4000015258789027,-0.7538278275722661,-2.8399994850158734,-5.460886791873758,-0.21911217815798878,-4.1504431384448175,-1.5295558315869293,3.4393498778182128,8.303300056876035,-20.427646260286927,1.3104436534289423,8,1.5899991989135778,2.324998855590824,3.6699991226196396,5.309999465942386,-5.420000076293942,0,-0.1667927291352186,-3.842082015760785,26.540000915527344,-1.7142899312217814,27.15999984741211,-1.3404257046040218,28.190000534057614,-0.1667927291352186
10950,2023-08-22,26.540000915527344,26.709999084472656,26.1200008392334,26.46999931335449,9178800.0,0.0037821626115672746,1.8780546807035825,-0.7000133513895088,5.206070252510898,26.00865173744091,1.8396251595100495,2.8850592802316726,3.561993376561894,5.56171445263287,11.545492624766313,0.5899982452392578,-0.968223796099057,-2.5324991226196296,-5.334241347545092,0.2692431023058326,-3.9333702350823607,-1.1316280101568985,2.825640310512039,16.09196494276855,-7.106673168516092,1.4008711124627309,8,1.3899993896484375,2.179999351501465,3.6599988937377965,4.829998016357422,-5.64000129699707,1,-0.17709120575763426,2.333349227920501,26.440000534057614,-3.842082015760785,26.540000915527344,-1.7142899312217814,27.15999984741211,-0.17709120575763426
10951,2023-08-23,26.540000915527344,26.709999084472656,26.270000457763672,26.559999465942386,6142500.0,0.0,1.7500104308849562,-0.2856870385003496,5.647055972405127,22.569289887542062,1.5792979409955592,2.683177010332159,3.471020615332897,5.489003840630353,12.556527495467684,0.4399986267089844,-1.1787573091086685,-2.316999149322509,-5.204780930211136,0.570782631566118,-3.760890039766821,-0.8731082588781973,2.3063378486230803,19.62617738703855,1.988221462122592,1.4438908904443128,8,1.2249994277954102,2.179999351501465,3.6599988937377965,4.194999694824226,-4.30000114440918,2,-0.19178598255473167,1.8780546807035825,26.540000915527344,2.333349227920501,26.440000534057614,-3.842082015760785,26.540000915527344,-0.19178598255473167
10952,2023-08-24,25.31999969482422,26.51000022888184,25.29999923706055,26.399999618530273,13169200.0,-0.045968394070000085,-1.1607144377668508,54.003910348106764,4.780871498666954,19.126986441899803,2.4432750558605605,3.673301408522338,4.574003092954271,6.629260374509563,13.499901490861216,1.2400016784667933,-1.3721469922222411,-3.2715003967285163,-6.436062003472692,-0.10693878998434059,-4.853781200100602,-1.6892195933564302,3.09012500133948,1.1976321467034485,-12.650091168831352,1.582280803372087,8,2.0349998474121094,2.989999771118164,4.927500247955326,5.194999694824226,-2.8999996185302734,3,-0.1658767340526217,1.7500104308849562,26.540000915527344,1.8780546807035825,26.540000915527344,2.333349227920501,26.440000534057614,-0.1658767340526217
10953,2023-08-25,25.26000022888184,25.559999465942386,24.96999931335449,25.31999969482422,10937800.0,-0.0023696471826831766,1.1851897638768674,0.05555506498230958,4.347849031512098,15.945282414281394,2.080927518308261,3.558165230197986,4.528058646290898,6.594305628829236,15.583990942067254,0.5900001525878977,-1.533615446863024,-3.1044999122619608,-6.543486295187371,0.3344864706634496,-4.823993103724664,-1.3850067207992574,2.590301884643292,16.66672147554301,6.421158782955381,1.7194931914627047,8,1.7149991989135707,2.884999275207516,4.987499713897705,5.254999160766605,-2.710000991821289,4,-0.1551860665389817,-1.1607144377668508,25.31999969482422,1.7500104308849562,26.540000915527344,1.8780546807035825,26.540000915527344,-0.1551860665389817
10954,2023-08-28,25.170000076293945,25.51000022888184,24.989999771118164,25.29999923706055,8282300.0,-0.0035629513765795817,-1.12245183942454,2.16667196490466,4.583355850629388,13.364472003024403,1.7428098785211112,3.44684500064605,4.492443395522738,6.581637051131075,17.780707176888935,0.5200004577636754,-1.7023715046585792,-2.9545001029968248,-6.5862803917608765,0.677280185767227,-4.770390247378849,-1.1386099586148006,2.104241477197057,11.494298232633167,2.986392192861441,1.8158901443820252,8,1.6799993515014648,2.97499942779541,5.077499866485599,5.344999313354499,-2.8799991607666016,0,-0.1605085778022054,1.1851897638768674,25.26000022888184,-1.1607144377668508,25.31999969482422,1.7500104308849562,26.540000915527344,-0.1605085778022054
10955,2023-08-29,25.540000915527344,25.559999465942386,25.20000076293945,25.290000915527344,6892600.0,0.01470007302788523,1.4827744965206864,-1.923089337852259,12.040849929525564,11.723889850404266,0.9980572015205489,2.9085704322342423,3.9775821025838916,6.105765567749746,19.894881318608487,0.38999938964844105,-1.8924305297548791,-2.3829993247985826,-6.122681450320126,1.356682800722961,-4.252840387559353,-0.5131582620378126,1.2733921899363558,32.75871707767857,23.30004533577215,1.8698410627607716,8,1.0749988555908203,2.6049985885620117,4.707499027252201,4.974998474121101,-3.3600006103515625,1,-0.1769773021039981,-1.12245183942454,25.170000076293945,1.1851897638768674,25.26000022888184,-1.1607144377668508,25.31999969482422,-0.1769773021039981
10956,2023-08-30,25.60000038146973,25.770000457763672,25.45000076293945,25.6299991607666,5883700.0,0.0023492350740641488,1.0645050144588921,-0.11999511718748579,13.184609212296479,10.319493389581867,0.5945537812158932,2.5816254295422887,3.779459251778672,5.944598364939349,21.933470066787244,0.3199996948242223,-2.065243623909744,-2.0694998741149853,-5.711213808367166,1.5722140601371954,-3.8903568412410756,-0.2486429069888949,0.8447139655721259,40.909135946812526,29.98089030113805,1.8208569671260908,8,0.3699989318847585,2.5449991226196254,4.557499408721924,4.9149990081787145,-3.7900009155273438,2,-0.183593777066562,1.4827744965206864,25.540000915527344,-1.12245183942454,25.170000076293945,1.1851897638768674,25.26000022888184,-0.183593777066562
10957,2023-08-31,25.309999465942386,25.76000022888184,25.18000030517578,25.59000015258789,10794500.0,-0.011328160593984116,-1.148151811101509,9.333736012208515,10.392165662504269,9.142912805510612,0.6644041033104635,2.6117377719109562,3.951876613536964,6.125608644857973,24.138710584358602,0.5799999237060582,-2.194524223597231,-2.109500789642329,-5.67364650396296,1.454644924678302,-3.8915736468026445,-0.3274279324820135,0.8397718743619969,42.49995827680904,31.740763174082627,1.7820728571603148,8,0.5299997329711879,2.835000038146969,4.907500267028809,5.204999923706058,-3.0399990081787145,3,-0.12129592096417352,1.0645050144588921,25.60000038146973,1.4827744965206864,25.540000915527344,-1.12245183942454,25.170000076293945,-0.12129592096417352
10958,2023-09-01,23.43000030517578,25.26000022888184,23.38999938964844,25.170000076293945,33164400.0,-0.07427890953914751,-1.0549441681818976,6.21426965756372,7.910457108858452,7.565920502101024,2.2985763591198243,4.200689722350994,5.679383636368385,7.8812254246278926,27.05875599661069,1.9200000762939453,-2.3510890835857623,-3.6679999351501458,-7.458089848617394,0.12208997831710278,-5.56304489188377,-1.7729549784165215,2.483816629738623,1.6807099821605418,-9.416671376021311,1.895044956733624,9,1.6199989318847656,3.6949996948242188,6.782499313354492,7.084999084472663,-1.0500011444091797,4,-0.0431071368214504,-1.148151811101509,25.309999465942386,1.0645050144588921,25.60000038146973,1.4827744965206864,25.540000915527344,-0.0431071368214504
10959,2023-09-05,22.729999542236328,23.54999923706055,22.690000534057614,23.5,23839200.0,-0.02987625923269066,-1.0235299925501071,0.44252905692559474,7.647915114480881,7.837236597875467,2.7010098918176304,4.571972914720071,6.231410707763622,8.461410257847863,30.250112697131527,0.8599987030029368,-2.458696162973844,-4.010500717163087,-8.037161858545524,0.01616042421935049,-6.023831287854303,-1.9971701464718699,3.0300006866455114,1.2986691288805312,-10.643447816733408,2.013330570691218,9,1.9700002670288086,4.010001182556152,7.402500152587891,7.7849998474121165,-0.129999160766598,1,-0.007919063299640872,-1.0549441681818976,23.43000030517578,-1.148151811101509,25.309999465942386,1.0645050144588921,25.60000038146973,-0.007919063299640872
10960,2023-09-06,22.63999938964844,22.75,22.309999465942386,22.61000061035156,17255000.0,-0.003959531649820325,2.520004272460909,-0.03895943047100021,8.018161645570999,8.100692783782787,2.4357634209590238,4.3419386626171175,6.163215239976605,8.428417693415199,33.03797638526721,0.44000053405761363,-2.4911092296136985,-3.75600080490112,-7.953134879890019,0.4411332700877786,-5.854567842395571,-1.657433767406669,2.6200008392333984,9.537567315330403,-3.675678737191154,2.0985670374944494,9,1.7700004577636719,3.9100008010864222,7.595000267028805,7.8750000000000036,1.5500011444091726,2,-0.015459296976886194,-1.0235299925501071,22.729999542236328,-1.0549441681818976,23.43000030517578,-1.148151811101509,25.309999465942386,-0.015459296976886194
10961,2023-09-07,22.040000915527344,22.75,21.920000076293945,22.60000038146973,20863400.0,-0.02650170010143338,-1.074996840958346,-18.66740844353588,8.57606246720789,8.522380669176224,2.6041642012258954,4.609637564191498,6.689886299872235,8.908030716098022,36.03920668442853,0.8299999237060547,-2.5660186256075583,-3.9949993133544908,-8.392163534082727,0.402164907373745,-6.193581423718609,-1.7964172029903729,2.629999160766605,3.125021730859208,-11.062017061886147,2.198582110364117,9,1.8049993515014648,4.314999580383301,8.154998779296875,8.4749984741211,1.2099990844726562,3,0.006352059157574974,2.520004272460909,22.63999938964844,-1.0235299925501071,22.729999542236328,-1.0549441681818976,23.43000030517578,0.006352059157574974
10962,2023-09-08,21.989999771118164,22.270000457763672,21.950000762939453,22.18000030517578,14467200.0,-0.002268654370787826,-1.3703808359883298,0.33928699152931824,9.447423329549338,9.089000035624807,2.3826957712393124,4.310423040898041,6.6502824574545265,8.826233862820402,39.16688550926485,0.31999969482421875,-2.6071286373363165,-3.6830004692077623,-8.163945643960894,0.797944705545369,-5.923473056584328,-1.4425278818311966,2.130000305175784,2.0957991504875135,-13.186743860230886,2.2404725873765656,9,1.8550004959106445,4.3650007247924805,7.992499828338623,8.52499961853028,0.7900009155273473,4,-0.008185552844443,-1.074996840958346,22.040000915527344,2.520004272460909,22.63999938964844,-1.0235299925501071,22.729999542236328,-0.008185552844443
10963,2023-09-11,21.43000030517578,22.239999771118164,21.38999938964844,22.149999618530273,28308300.0,-0.025466096942751704,-1.1249979138404271,3.7894594187622346,8.73147523479716,9.549902189421225,2.6175381375351243,4.4761476554203625,7.135211127594953,9.255589044572943,42.43417996961239,0.850000381469723,-2.706581951880004,-3.84699993133545,-8.359462888925755,0.6654630262548551,-6.103231410130601,-1.5907684525402992,2.2499997711181656,1.8518943681993867,-13.722201011638393,2.2562314787951516,9,2.1499996185302734,4.564999580383304,8.56749963760376,9.084999084472663,1.4200000762939489,0,0.03919739340297701,-1.3703808359883298,21.989999771118164,-1.074996840958346,22.040000915527344,2.520004272460909,22.63999938964844,0.03919739340297701
10964,2023-09-12,21.71999931335449,22.270000457763672,21.489999771118164,21.540000915527344,17826500.0,0.013532384696637978,-4.571419813216531,-0.24999801317660778,11.501586054783544,9.489983981116557,1.9966617297128266,3.802213291359667,6.7680948241424055,8.8472811172552,45.74498232495561,0.8400001525878906,-2.678969242727547,-3.189500904083257,-7.597276679935707,1.218274871769193,-5.393388792009482,-0.985613016157032,1.502000625610357,24.26468938280424,8.394395518775159,2.203887887926224,9,1.860000610351566,4.050000190734867,8.28750038146973,8.795000076293956,-0.46999931335448863,1,0.030386734266898197,-1.1249979138404271,21.43000030517578,-1.3703808359883298,21.989999771118164,-1.074996840958346,22.040000915527344,0.030386734266898197
10965,2023-09-13,21.899999618530273,21.940000534057614,21.479999542236328,21.709999084472656,12823500.0,0.008287307130121047,2.407384906646762,1.0555679181104574,13.975148197126273,9.577821646097645,1.3924598492446059,3.2617615425525344,6.494392731075216,8.540195276401313,48.70286752098387,0.4600009918212855,-2.6504237809982456,-2.6745005607604995,-6.916598267055882,1.567597145534883,-4.795549413908191,-0.5534517076128083,0.9556002105712906,37.49999999999984,21.19167364952886,2.1210488531476916,9,1.6750001907348668,3.720000267028812,8.107500076293945,8.614999771118171,-0.9400005340576172,2,0.0319635057138159,-4.571419813216531,21.71999931335449,-1.1249979138404271,21.43000030517578,-1.3703808359883298,21.989999771118164,0.0319635057138159
10966,2023-09-14,22.479999542236328,22.540000915527344,22.09000015258789,22.1299991607666,13997500.0,0.026484015242415726,-1.0930346029816849,1.8421020930582743,25.517236843403396,11.258385110641992,0.361344706436455,2.352671811889344,5.8177616476972815,7.836788981328592,50.97049658972735,0.6400012969970703,-2.6300924874045393,-1.8090005874633803,-5.7869133183289065,2.168912143402146,-3.7979569528961434,0.17995577796938278,0.08248019897461134,94.7824962018934,73.40003966289584,1.988956365432763,9,0.8450002670288121,3.1400003433227575,7.535000324249268,8.034999847412116,-1.2199993133544886,3,0.07606766132750442,2.407384906646762,21.899999618530273,-4.571419813216531,21.71999931335449,-1.1249979138404271,21.43000030517578,0.07606766132750442
10967,2023-09-15,22.420000076293945,22.63999938964844,22.13999938964844,22.479999542236328,21725700.0,-0.0026690154432456037,1.6315847592468475,-0.17142685870921684,25.51723684340338,13.214693970035873,-0.03544051872283305,2.1495641126598244,5.783276105615258,7.768107899184223,52.32369916353301,0.5,-2.6949374616524473,-1.632000064849855,-5.451345364969114,2.1873452352694045,-3.5416727149094847,0.2776725852097748,-1.0300006866455043,82.40005493164034,57.92515673567063,1.9096726500596295,9,0.04999923706055043,3.1449995040893555,7.570000171661377,8.0949993133545,-0.46000099182128906,4,0.03702051386626293,-1.0930346029816849,22.479999542236328,2.407384906646762,21.899999618530273,-4.571419813216531,21.71999931335449,0.03702051386626293
10968,2023-09-18,22.190000534057614,22.559999465942386,21.90999984741211,22.5,11576700.0,-0.010258677138878514,2.0232653043119213,5.166703754331369,24.915822969748945,15.133350398398989,0.00018714113435791546,2.1470430986434756,5.914492335455787,7.876523037342839,53.33842992327662,0.649999618530277,-2.797659530653238,-1.6444995880126996,-5.361343537694097,2.072344361668698,-3.5029215628533983,0.21392238682799913,-0.775001144409174,61.20699010480504,33.640596102256474,1.8584219748406985,9,-0.12000083923339488,3.20999908447266,7.782499790191654,8.324998855590831,-0.8199996948242152,0,0.026588559638939913,1.6315847592468475,22.420000076293945,-1.0930346029816849,22.479999542236328,2.407384906646762,21.899999618530273,0.026588559638939913
10969,2023-09-19,22.030000686645508,22.5,22.01000022888184,22.25,10601800.0,-0.007210448110018475,-2.7692256904963526,0.7096764269761008,19.371713109349074,16.394856116596557,0.056378809581321576,2.0656224269690213,5.949568777580595,7.914051080710749,54.20058873130852,0.4899997711181605,-2.8812285397095643,-1.5839994430542,-5.170996233442562,2.002997347334162,-3.377497838248381,0.20949895213998104,-0.5905012969970684,47.41389799629697,19.657286544928596,1.793498395194181,9,0.03999900817871094,3.3699989318847656,7.989999771118164,8.484998703002937,-0.3600006103515625,1,0.037221955027958886,2.0232653043119213,22.190000534057614,1.6315847592468475,22.420000076293945,-1.0930346029816849,22.479999542236328,0.037221955027958886
10970,2023-09-20,21.84000015258789,22.21999931335449,21.809999465942386,22.01000022888184,8368200.0,-0.008624626787814615,-2.56519359466614,0.7727300312979709,17.918079683575343,17.432858029526273,0.13518128526512285,1.987349225964465,5.984716894441469,7.974601182105978,55.32352020527848,0.40999984741210227,-2.743247025998077,-1.5389999389648423,-4.9293015352139555,1.8513016572842709,-3.234150737089397,0.1561508591597125,-0.3764907629394507,3.614540891949411,-21.549806609265787,1.6951507981245564,9,0.17499923706055043,3.344999313354492,8.160000324249268,8.674999237060554,-0.1399993896484375,2,-0.02701465881253573,-2.7692256904963526,22.030000686645508,2.0232653043119213,22.190000534057614,1.6315847592468475,22.420000076293945,-0.02701465881253573
10971,2023-09-21,21.450000762939453,21.920000076293945,21.440000534057614,21.690000534057614,8022300.0,-0.01785711478588181,-2.692300920661629,1.4117627259365135,17.61744520770428,18.340638238210154,0.4835369505153757,2.0832773001779543,6.22019879879586,8.229173008635016,56.58026980690487,0.4799995422363317,-2.548869369921217,-1.6744993209838874,-4.821123090985736,1.4721244490179615,-3.24781120598481,-0.10118743598296476,1.189998626708988,0.8333532015674975,-21.223651731892133,1.573311885000924,9,0.5649986267089879,3.6099987030029297,8.372499465942383,9.064998626708991,-0.3100013732910121,3,-0.02284390028150507,-2.56519359466614,21.84000015258789,-2.7692256904963526,22.030000686645508,2.0232653043119213,22.190000534057614,-0.02284390028150507
10972,2023-09-22,21.1200008392334,21.57999992370605,21.049999237060547,21.420000076293945,9424800.0,-0.015384611280583993,-1.4090806630600476,1.2499980131766313,23.809517630872932,20.015976282218574,0.7567273536181851,2.1950309623355864,6.407358785220325,8.430670513832233,57.315139304218675,0.5300006866455043,-2.374376392587706,-1.794499301910399,-4.884268314682629,1.295269710861831,-3.339383808296514,-0.249614795524284,1.4959985733032255,4.63586699087377,-19.17248058666754,1.5448845063861147,9,0.7249984741210938,3.534998893737793,8.449999332427979,9.394998550415046,-0.020000457763671875,4,0.006628758716163086,-2.692300920661629,21.450000762939453,-2.56519359466614,21.84000015258789,-2.7692256904963526,22.030000686645508,0.006628758716163086
10973,2023-09-25,21.34000015258789,21.36000061035156,21.020000457763672,21.030000686645508,6891000.0,0.01041663374112245,-1.0606074617807488,-1.0333341810459926,32.315513601397754,22.32863489850904,0.5840366408974411,1.7563461410978434,6.061539341168945,8.099867030138245,57.89972795004164,0.3400001525878871,-2.1731854825579227,-1.378499984741211,-4.336310488825568,1.5793105193431458,-2.8574052367833893,0.10040526730096744,1.213359252929692,21.621607689194867,-4.826110882931712,1.478905252042178,9,0.48999977111816406,2.6549997329711914,7.587500095367432,8.664999961853031,-0.2600002288818395,0,0.02905337054599677,-1.4090806630600476,21.1200008392334,-2.692300920661629,21.450000762939453,-2.56519359466614,21.84000015258789,0.02905337054599677
10974,2023-09-26,21.1299991607666,21.459999084472656,21.07999992370605,21.21999931335449,7570500.0,-0.009840721195862878,-3.0000200774990344,-0.2903235730238797,31.35800957442548,24.260063940431174,0.7839897276265866,1.7372304374291225,6.143264865114556,8.221307223926331,58.43942628961496,0.3799991607666051,-2.003676218272002,-1.3865009307861342,-4.187006794028559,1.4140049324562902,-2.7867538624073482,0.01375200083507977,1.331358707885748,9.16656732549733,-18.617944394416398,1.4002529316212127,9,0.7000007629394531,2.7350006103515625,7.417500972747803,8.570000648498542,-0.5,1,0.011358338286753034,-1.0606074617807488,21.34000015258789,-1.4090806630600476,21.1200008392334,-2.692300920661629,21.450000762939453,0.011358338286753034
10975,2023-09-27,21.020000457763672,21.239999771118164,20.57999992370605,21.190000534057614,10182900.0,-0.005205807258486406,3.888914006372018,1.8888865341415177,35.67414104959967,25.388608852230757,0.8448815561280476,1.5718280150200954,6.106235729243274,8.247752933631112,59.20205019828184,0.6599998474121129,-1.7590465414977174,-1.2704996109008775,-3.7553967661255605,1.2143975443238055,-2.5129481885132208,-0.0280510332885342,1.3548759662353582,32.83585701149836,1.8522731875702476,1.242448577612342,9,0.5899991989135742,2.6249990463256836,7.377499103546143,8.529998779296879,0.4799995422363281,2,0.03092291172097461,-3.0000200774990344,21.1299991607666,-1.0606074617807488,21.34000015258789,-1.4090806630600476,21.1200008392334,0.03092291172097461
10976,2023-09-28,20.899999618530273,21.21999931335449,20.739999771118164,21.15999984741211,7291500.0,-0.005708888516654409,1.526318959589245,1.529412424687844,34.98621243361055,26.440717251142665,0.8014733747414979,1.393086985095369,6.063499629148168,8.272755118896995,60.41659736870418,0.4799995422363246,-1.5418776590463885,-1.1555004119873047,-3.16631798412536,0.8553171601507508,-2.160909198056334,-0.15009162591827518,1.331286685445317,31.99996948242223,-2.5287631293110806,1.0054087860690282,9,0.6700000762939453,2.744999885559082,7.4250006675720215,8.605000495910648,1.2100009918212855,3,0.038277567416790115,3.888914006372018,21.020000457763672,-3.0000200774990344,21.1299991607666,-1.0606074617807488,21.34000015258789,0.038277567416790115
10977,2023-09-29,22.239999771118164,22.43000030517578,20.8799991607666,21.0,25659100.0,0.06411484100697429,-1.0945940895447757,-4.769225690496277,59.18367170405893,30.24825599939933,-0.6333483009228225,-0.19890020883523363,4.562984434598917,6.8527271218083,60.68081134644072,1.5500011444091797,-1.3086166088971325,0.33799972534179545,-0.9740591940493424,1.6500586447329333,-0.3180297343537717,0.9940291850373626,-1.659999847412113,89.72970297948417,48.958021451430945,0.6560294596955681,9,-0.6999998092651367,1.3050003051757812,6.002500534057617,7.2650003433227575,-0.4699993133544922,4,-0.0494604493161116,1.526318959589245,20.899999618530273,3.888914006372018,21.020000457763672,-3.0000200774990344,21.1299991607666,-0.0494604493161116
10978,2023-10-02,22.420000076293945,22.43000030517578,21.899999618530273,22.239999771118164,12917400.0,0.008093538985082915,4.299986648610502,0.14516156322631157,58.13954519929139,34.55579289828181,-0.8686388239172906,-0.48322190308679325,4.214158913782317,6.596445968396917,59.962176740626184,0.5300006866455078,-1.2209453806694057,0.5685000419616699,-0.5609760921777465,1.6979761761010863,0.003761974891961728,1.1332381090313781,-1.8030001449584994,99.45944719893023,54.26166521499316,0.5647380670697083,10,-0.9149999618530273,0.755000114440918,5.41249942779541,6.674999237060554,-0.7700004577636719,0,-0.058875989756125624,-1.0945940895447757,22.239999771118164,1.526318959589245,20.899999618530273,3.888914006372018,21.020000457763672,-0.058875989756125624
10979,2023-10-03,22.54999923706055,22.690000534057614,22.280000686645508,22.38999938964844,13087000.0,0.005798356838725427,-1.157909530788786,0.8888865341414827,57.64705776755741,38.97012379650204,-1.0248981436218756,-0.6613030113094602,3.90756149311936,6.387752413718037,58.76085489687854,0.4099998474121058,-1.1251712018839015,0.7074992179870634,-0.39505020555115067,1.8100486415252774,0.15622450621795636,1.2587739297561704,-1.8967392982482991,93.36486936021613,45.24386030356595,0.5512747117691077,10,-0.914999008178718,0.6250009536743129,5.010000228881832,6.380000114440914,-1.5499992370605504,1,-0.06518844182214334,4.299986648610502,22.420000076293945,-1.0945940895447757,22.239999771118164,1.526318959589245,20.899999618530273,-0.06518844182214334
10980,2023-10-04,22.290000915527344,22.670000076293945,21.81999969482422,22.63999938964844,11006400.0,-0.011529859438128232,3.1463448673694394,-2.18749254941232,47.5827125142566,42.29959794167452,-0.7759542427329365,-0.4520468052362858,3.982687345036311,6.573451746434994,57.49694277633609,0.8500003814697266,-1.0081068291874793,0.4650008201599114,-0.5945223306317189,1.5245239709515417,-0.06476075523590552,0.9947623955557283,-1.5552713529052795,79.4872070753805,35.729036459093045,0.5297615753958156,10,-0.6550006866455114,0.8849992752075195,5.207498550415039,6.639998435974121,-1.8400001525878906,2,-0.07447293344902362,-1.157909530788786,22.54999923706055,4.299986648610502,22.420000076293945,-1.0945940895447757,22.239999771118164,-0.07447293344902362
10981,2023-10-05,22.18000030517578,22.60000038146973,22.049999237060547,22.13999938964844,8243200.0,-0.004934975586965318,-3.999982660563217,-0.11428882833786334,46.984925706809676,44.87464328344527,-0.6163268407420119,-0.3489087517334468,3.897567536772158,6.609356142741625,56.02382410861154,0.5500011444091832,-0.845196458322274,0.348000240325927,-0.7193248976650821,1.4153253783169362,-0.18566232866957577,0.8816628093214298,-1.367059903696294,71.82321315289772,31.591727366126634,0.5336625689955041,10,-0.5450000762939489,0.994999885559082,5.1999993324279785,6.749999046325684,-1.4200000762939418,3,-0.030658264013508685,3.1463448673694394,22.290000915527344,-1.157909530788786,22.54999923706055,4.299986648610502,22.420000076293945,-0.030658264013508685
10982,2023-10-06,21.809999465942386,22.07999992370605,21.399999618530273,22.059999465942386,9849900.0,-0.01668173282878871,3.6896424719162297,-6.2498569521272005,45.38833535641975,46.32717903400327,-0.15439274501526512,0.007289210935343959,4.071217936957677,6.8954911128772345,54.66302965231636,0.7800006866455078,-0.655820211025901,-0.013000583648679509,-1.0777485525491493,1.0517473852517902,-0.5453745680989144,0.5193734008015554,-0.9219766591597747,31.78291135123023,-5.555915756026575,0.5323739844502344,10,-0.17499923706055398,1.360000610351559,5.2474999427795375,7.1199998855590785,-1.639999389648441,4,0.013755210992904443,-3.999982660563217,22.18000030517578,3.1463448673694394,22.290000915527344,-1.157909530788786,22.54999923706055,0.013755210992904443
10983,2023-10-09,22.270000457763672,22.299999237060547,21.799999237060547,21.809999465942386,7617000.0,0.021091288541276842,-1.0833270417509409,-1.840003967285142,52.71492949067319,48.70017013580857,-0.5236694248647034,-0.4074443041041498,3.442920909150942,6.355842778635086,52.893998693696176,0.5,-0.4105358055827679,0.4050004005432122,-0.660743686448324,1.4707444875347484,-0.12787164295255593,0.9378724440389803,-1.3098985418900604,67.44187765771858,30.081307957394166,0.5328720434957673,10,-0.6350002288818395,0.6499996185302734,4.722498893737793,6.659998893737793,-1.1800003051757812,0,-0.022451728321617126,3.6896424719162297,21.809999465942386,-3.999982660563217,22.18000030517578,3.1463448673694394,22.290000915527344,-0.022451728321617126
10984,2023-10-10,22.3799991607666,22.63999938964844,22.200000762939453,22.34000015258789,7742900.0,0.004939321991104029,-1.7500104308849784,0.08695417812110046,56.221189245537836,50.983175490912814,-0.4891479926221223,-0.49061640540672613,3.156954015968207,6.155010433606108,50.882139050552496,0.4399986267089879,-0.2209433078537799,0.4819991111755364,-0.6054913413948064,1.5694895637458792,-0.061746115109635014,1.0257443374607078,-1.3507013001656283,77.16529047257174,34.06811647805304,0.5437452262851713,10,-0.6649990081787109,-0.3149995803833008,3.707500457763672,5.579999923706055,-0.8299999237060547,1,-0.03261839006303713,-1.0833270417509409,22.270000457763672,3.6896424719162297,21.809999465942386,-3.999982660563217,22.18000030517578,-0.03261839006303713
10985,2023-10-11,22.60000038146973,23.95000076293945,22.43000030517578,23.209999084472656,17655000.0,0.009830260453664419,-2.2000048185707644,-15.25034571551181,63.788963998680885,54.183481220365074,-0.5156866673060208,-0.6909097462222924,2.772808111746105,5.853793681664374,48.11238304008804,1.570001602172848,-0.08768260895668334,0.667000293731693,-0.4649118253534823,1.7989124128168683,0.10104423418910358,1.2329563532742824,-1.5042744139304922,47.05883232917103,-1.327241348153656,0.5659560595425882,10,-0.18500041961670277,-0.33500003814697976,3.1199998855590785,4.7449998855590785,-1.8500003814697301,2,-0.07079647586119542,-1.7500104308849784,22.3799991607666,-1.0833270417509409,22.270000457763672,3.6896424719162297,21.809999465942386,-0.07079647586119542
10986,2023-10-12,24.190000534057614,24.26000022888184,22.6200008392334,23.70000076293945,35218700.0,0.07035398786504277,4.206354204195461,-0.8032800212622969,78.26887221256642,56.30405905464369,-1.7767680093231526,-2.2622174300916953,0.9982931830300856,4.193873316232565,46.20441870951131,1.6599998474121094,0.12188792209549248,2.1715003967285114,0.668208821747605,3.6747919717094177,1.4198546092380582,2.9231461842189645,-2.923018078794364,97.55245874525806,41.82987375658946,0.7516457874904531,10,-1.360000610351559,-1.7700004577636683,1.2899994850158727,2.9049987792968786,-2.970001220703125,3,-0.15460932982835351,-2.2000048185707644,22.60000038146973,-1.7500104308849784,22.3799991607666,-1.0833270417509409,22.270000457763672,-0.15460932982835351
10987,2023-10-13,23.25,24.6299991607666,23.04999923706055,24.1200008392334,20976300.0,-0.03885905387782718,-1.488184222501574,-1.7755127461551337,65.52845019123106,57.12504849819253,-0.758161085006968,-1.324768724773648,1.7506574289239758,5.059214782208741,44.47004893644957,1.5799999237060511,0.3053235924232105,1.1899998664855964,-0.40310376606995035,2.783103499041143,0.39344805020782303,1.9865516827633698,-1.7435761228472622,51.23677745689089,-8.435859670588485,0.796551816277773,10,-0.2350006103515625,-0.6450004577636719,1.8500003814697266,3.6499996185302734,-2.219999313354492,4,-0.10709676434916815,4.206354204195461,24.190000534057614,-2.2000048185707644,22.60000038146973,-1.7500104308849784,22.3799991607666,-0.10709676434916815
10988,2023-10-16,22.78000068664551,23.54999923706055,22.399999618530273,23.26000022888184,15745800.0,-0.020215024230300638,1.1698155985489789,0.5517230795539001,62.87052702930299,57.70543397171981,-0.2589575594013489,-0.8519833700401769,2.0381973948402674,5.444517522258543,42.52475681585169,1.149999618530277,0.5093576985119412,0.6905005455017132,-0.9342745357849651,2.3152756267883916,-0.12188699514162593,1.5028880861450524,-0.9612192811313882,23.868325354645563,-40.450041038256245,0.8123875406433386,10,0.23499870300292613,-0.17500114440918324,2.319999694824215,3.8399991989135707,-1.8000011444091832,0,-0.11457421122386735,-1.488184222501574,23.25,4.206354204195461,24.190000534057614,-2.2000048185707644,22.60000038146973,-0.11457421122386735
10989,2023-10-17,22.85000038146973,23.11000061035156,22.649999618530273,22.65999984741211,12640700.0,0.003072857450142852,-3.3809411358661254,-0.3958348234508812,64.36420473004438,59.57004421791846,-0.31505863026259107,-0.9037359286991062,1.7821451269691977,5.3023018245376115,40.47433869185264,0.4600009918212855,0.5081280283081853,0.7195002555847196,-0.9399668283807401,2.3789673395501794,-0.11023328639801022,1.5492337975674495,-0.7500972004303605,20.179410552173422,-46.13344104251482,0.8297335419827291,10,0.16499900817870738,-0.245000839233402,1.9374995231628382,3.504999160766598,-2.1599998474121165,1,-0.07702407875271267,1.1698155985489789,22.78000068664551,-1.488184222501574,23.25,4.206354204195461,24.190000534057614,-0.07702407875271267
10990,2023-10-18,21.25,22.790000915527344,21.200000762939453,22.71999931335449,17548200.0,-0.07002189736361031,-1.0254807557970724,-7.736816744466031,52.22930168446818,60.15275265988052,1.2537485468328846,0.684912606469311,3.184948013346144,6.833142215356979,38.67198041061665,1.649999618530277,0.4608997699642039,-0.851000118255616,-2.552651482841018,0.850651246329786,-1.701825800548317,-0.0001744359629149983,3.3799991607666016,1.4577043852912768,-66.33710146442927,0.8508256822927014,10,1.6649999618530273,1.3549995422363281,3.424999713897705,5.104999542236328,-0.39999961853027344,2,0.014117611155790355,-3.3809411358661254,22.85000038146973,1.1698155985489789,22.78000068664551,-1.488184222501574,23.25,0.014117611155790355
10991,2023-10-19,20.959999084472656,21.6299991607666,20.920000076293945,21.190000534057614,10863500.0,-0.013647101907169112,-3.5806471460477822,0.15646364423130366,40.58823182921154,59.61940782352404,1.511436741532524,0.986921587554697,3.2790200660934516,7.050955972605728,36.640128874633774,0.7099990844726562,0.39453691361012844,-1.1165009498596206,-2.870909568622775,0.6379076689035337,-1.993705259241196,-0.23929664047804522,3.601400108337401,1.0781406482313578,-61.30066818051449,0.8772043093815771,10,1.8150005340576172,1.6450004577636719,3.6375007629394567,5.395000457763672,-0.8499984741210973,3,-0.010019040727355044,-1.0254807557970724,21.25,-3.3809411358661254,22.85000038146973,1.1698155985489789,22.78000068664551,-0.010019040727355044
10992,2023-10-20,21.26000022888184,21.459999084472656,20.479999542236328,20.850000381469727,13552800.0,0.014313032324100972,1.4197592494913722,-1.7825967973330887,41.61850061492684,58.38647128177445,1.2574476956473042,0.7356645220014464,2.783503629466427,6.681056674328705,34.409311014478696,0.9799995422363281,0.402631046289315,-0.8234997749328592,-2.5628923996078505,0.9158928497421321,-1.6931960872703549,0.04619653740463647,3.1557429992675736,25.407191015703717,-30.94766475436313,0.869696312337495,10,1.2949991226196254,1.2949991226196254,3.2124996185302734,5.094999313354489,-1.2800006866455114,4,-0.0018815105878037253,-3.5806471460477822,20.959999084472656,-1.0254807557970724,21.25,-3.3809411358661254,22.85000038146973,-0.0018815105878037253
10993,2023-10-23,21.959999084472656,22.540000915527344,21.3799991607666,21.8799991607666,19921100.0,0.032925627848294337,-1.148151549455964,0.19512183775435032,46.061415084297636,57.2576074860811,0.5686503885895853,0.08906227348087015,1.8882238501443993,5.90749495023783,31.59603036403175,1.2800006866455043,0.4390451766853829,-0.15450086593627788,-1.8598671548948502,1.5508654230222945,-1.007184010415564,0.6981822785430083,2.219599522521971,56.273723998787496,4.410348838782248,0.8526831444792861,10,0.5950002670288086,0.5950002670288086,2.0575003623962402,4.395000457763672,-1.9799995422363281,0,-0.04234965558285142,1.4197592494913722,21.26000022888184,-3.5806471460477822,20.959999084472656,-1.0254807557970724,21.25,-0.04234965558285142
10994,2023-10-24,21.3700008392334,22.190000534057614,21.3700008392334,22.020000457763672,10157700.0,-0.026866952178355552,-1.523077464809386,-8.125002980235081,44.117647776195355,55.07190568358271,1.117869751719688,0.735681524081734,2.281085710922774,6.420551066902426,28.852830282225874,0.8199996948242152,0.5006381245926548,-0.7564991950988755,-2.4358762371283262,0.9228778469305752,-1.5961877161136009,0.08318932591584982,2.5876218238757325,38.528171770266184,-9.434453931081237,0.8396885210147262,10,1.1849985122680664,1.1849985122680664,2.3649988174438477,4.98499870300293,-1.4300003051757848,1,-0.01824994298928917,-1.148151549455964,21.959999084472656,1.4197592494913722,21.26000022888184,-3.5806471460477822,20.959999084472656,-0.01824994298928917
10995,2023-10-25,21.670000076293945,21.690000534057614,20.979999542236328,21.26000022888184,10408400.0,0.014038335296167936,2.1555546136566273,-0.6307693662023438,46.816478062991074,51.57719522251878,0.7510586041276035,0.5131867953030813,1.7985233823302629,6.030681617721012,25.80012680161301,0.7100009918212855,0.49827582847930785,-0.48899993896484517,-2.102064061923791,1.1240641839941006,-1.295532000444318,0.3175321225146277,2.0789651995628162,57.76697770625739,12.292869290297439,0.8065320614794727,10,0.8849992752075195,0.8849992752075195,2.064999580383301,4.684999465942383,-0.8799991607666016,2,-0.04522379043774949,-1.523077464809386,21.3700008392334,-1.148151549455964,21.959999084472656,1.4197592494913722,21.26000022888184,-0.04522379043774949
10996,2023-10-26,21.700000762939453,22.25,21.559999465942386,21.709999084472656,8832500.0,0.0013844340812130262,-3.7586093499251136,-0.024386159156672676,49.28292893149433,49.772137304770254,0.3695714712918452,0.5757101540325102,1.5957617020178105,5.909114770944544,22.36319850203609,0.6900005340576136,0.46801243752310384,-0.4989993095397942,-2.0175154537311712,1.0195168346515828,-1.258257381635481,0.26025876255589253,1.8528265689000811,59.223320747309806,11.520942906297954,0.7592580720956876,10,0.3149986267089844,0.8549985885620117,1.899998664855957,4.654998779296875,-0.9099998474121094,3,-0.03917052311451563,2.1555546136566273,21.670000076293945,-1.523077464809386,21.3700008392334,-1.148151549455964,21.959999084472656,-0.03917052311451563
10997,2023-10-27,21.13999938964844,22.06999969482422,21.030000686645508,21.850000381469727,9208600.0,-0.02580651399088496,-1.236560859908078,71.0120183136204,42.72843628351301,47.53412722190469,0.6691631513697551,1.1057702954149917,2.006137940183006,6.368893193089487,21.256872960130046,1.039999008178711,0.3642253890732654,-1.0040006637573207,-2.5942528787611963,0.5862515512465549,-1.7991267712592602,-0.2088745562553811,2.2284582748149013,10.256391446282736,-33.505362292831904,0.7951261075019379,10,0.6550006866455043,1.4149999618530238,2.397500038146969,5.215000152587887,-0.6299991607666016,4,-0.048722744041385324,-3.7586093499251136,21.700000762939453,2.1555546136566273,21.670000076293945,-1.523077464809386,21.3700008392334,-0.048722744041385324
10998,2023-10-30,21.100000381469727,21.40999984741211,20.690000534057614,21.25,9239900.0,-0.0018921007253339672,2.06383134143621,0.21126677322731102,41.688320438501876,45.01458452284442,0.49818201024551456,1.098108370933737,1.9129495517559363,6.301032321248201,20.18844963527383,0.7199993133544957,0.0014609466902122392,-0.9779996871948242,-2.6284493453785167,0.6724499709888683,-1.8032245162866722,-0.1527748581029762,2.095149795659996,26.282050498295167,-12.70685571006415,0.8252248290918467,10,0.5349998474121094,1.4549989700317383,2.1499991416931152,5.084999084472656,0.279998779296875,0,-0.053080607534822466,-1.236560859908078,21.13999938964844,-3.7586093499251136,21.700000762939453,2.1555546136566273,21.670000076293945,-0.053080607534822466
10999,2023-10-31,21.07999992370605,21.229999542236328,20.729999542236328,21.049999237060547,11854600.0,-0.0009478889764020781,2.030303730890385,-0.20000508627593222,39.866663614908795,43.64095807067116,0.26899138438225023,1.0565008763978874,1.8000079746567543,6.2132389531802765,19.505955365434225,0.5,-0.2460152270592424,-0.9245001792907743,-2.616842096202671,0.7678417376211222,-1.7706711377467244,-0.0783292208348243,1.9522412153300692,24.99996943350498,-12.43244468474446,0.8461709584559487,10,0.4300003051757848,1.4749994277954137,1.8324999809265172,5.090000152587894,1.8299999237060582,1,-0.05218218147300324,2.06383134143621,21.100000381469727,-1.236560859908078,21.13999938964844,-3.7586093499251136,21.700000762939453,-0.05218218147300324
11000,2023-11-01,20.6299991607666,21.030000686645508,20.13999938964844,20.96999931335449,16155000.0,-0.02134728484668491,2.869546468524784,-11.333079026004148,22.012570505915193,41.57699570141601,0.6948691290140125,1.4501098709592597,2.105872873373592,6.558600692418125,18.53558969654572,0.9400005340576101,-0.4735430317975897,-1.2915008544921882,-3.0847080584586237,0.5017063494742473,-2.1881044564754077,-0.3948972525089687,2.2491074824615325,23.222731250135464,-6.33205988404298,0.8966036019832179,11,0.7100009918212891,1.755000114440918,2.217500686645508,5.540000915527344,2.530000686645508,2,-0.03344637202027634,2.030303730890385,21.07999992370605,2.06383134143621,21.100000381469727,-1.236560859908078,21.13999938964844,-0.03344637202027634
11001,2023-11-02,21.5,21.6200008392334,20.700000762939453,20.729999542236328,9311000.0,0.04217163716070016,-1.2168729518933352,-2.26470621234393,36.089032231458084,40.96261032547504,-0.10110995275744372,0.5550086425465324,1.098873886397648,5.58444476413036,17.26545370757001,0.9900016784667969,-0.7159880379353254,-0.3874999999999993,-2.1858490794509713,1.4108490794509727,-1.2866745397254853,0.5116745397254867,1.1599780629417573,70.46634172566594,41.85086705923156,0.8991745397254852,11,-0.15999984741210938,0.8849992752075195,1.1274995803833008,4.449999809265137,1.5,3,-0.03302321323128632,2.869546468524784,20.6299991607666,2.030303730890385,21.07999992370605,2.06383134143621,21.100000381469727,-0.03302321323128632
11002,2023-11-03,22.11000061035156,22.21999931335449,21.63999938964844,21.82999992370605,8332100.0,0.028372121411700313,1.320008544954443,0.36363703920218376,44.790047855746295,40.82134730008045,-0.6457675554319131,-0.03305921732835415,0.3954690867533621,4.867828947448405,15.147238701484584,0.7199993133544886,-0.7413086502567516,0.20750055313110138,-1.593129883800163,2.008130990062366,-0.6928146653345308,1.1078157715967336,0.34837915872673264,94.7116006231895,62.79008602266063,0.9003152184656318,11,-0.9150009155273402,0.2749986648559606,0.49749898910522816,3.8399991989135778,0.8199996948242223,4,-0.0597014770866271,-1.2168729518933352,21.5,2.869546468524784,20.6299991607666,2.030303730890385,21.07999992370605,-0.0597014770866271
11003,2023-11-06,21.770000457763672,22.170000076293945,21.700000762939453,22.06999969482422,7649000.0,-0.015377663645504525,-1.1363671830973705,-1.07142321918788,41.9403022890167,40.57942002372726,-0.37498687266586117,0.28202092189269123,0.638122684574455,5.105179984738573,13.305867988855452,0.4699993133544922,-0.6476920667292028,-0.10749959945678711,-1.9005142299118027,1.6855150309982285,-1.0040069146842932,0.7890077157707189,0.5029088809602307,78.36543884150583,43.101432541591016,0.8965073152275073,11,-0.5750007629394531,0.6149988174438477,0.7724995613098145,4.179999351501465,2.8599987030029297,0,-0.05787782280144549,1.320008544954443,22.11000061035156,-1.2168729518933352,21.5,2.869546468524784,20.6299991607666,-0.05787782280144549
11004,2023-11-07,21.649999618530273,21.950000762939453,21.61000061035156,21.799999237060547,6667400.0,-0.005512211148833601,-1.9565534685076311,0.5,53.83141167464745,41.35885709168908,-0.23589860640996108,0.3631466295981056,0.660276891542459,5.11264854605286,11.978348238163008,0.3400001525878942,-0.5807571888056628,-0.19100046157836914,-1.9706153278273533,1.588614404670615,-1.0808078947028612,0.6988069715461229,0.5699996948242152,72.5961675128999,31.690386606571586,0.8898074331244925,11,-0.4549999237060547,0.7349996566772461,0.6900005340576172,4.300000190734863,3.4899997711181676,1,-0.012471153003281277,-1.1363671830973705,21.770000457763672,1.320008544954443,22.11000061035156,-1.2168729518933352,21.5,-0.012471153003281277
11005,2023-11-08,21.0,21.61000061035156,20.93000030517578,21.600000381469727,8060300.0,-0.030023077597374992,1.193546402345434,4.0000127156898895,50.35843102510042,41.478357324311986,0.3453880762549595,0.9350739533229699,1.190931381993245,5.634815110556993,12.647925496642204,0.7199993133544922,-0.6180096634824039,-0.7610000610351548,-2.540804172614166,1.0188040505438565,-1.6509021168246605,0.12890199475435082,1.1700000762939453,19.736810734367616,-25.124318851024313,0.8899020557895063,11,0.17999935150146484,1.3849992752075195,1.4050002098083496,4.949999809265137,4.20000076293945,2,0.09095237368629094,-1.9565534685076311,21.649999618530273,-1.1363671830973705,21.770000457763672,1.320008544954443,22.11000061035156,0.09095237368629094
11006,2023-11-09,20.450000762939453,21.13999938964844,20.36000061035156,21.09000015258789,8286000.0,-0.026190439860026005,1.1081108946006402,1.0666649712467375,43.05317773119728,41.51443970738801,0.7816241730157074,1.2548524377612509,1.610799555730452,6.056956070597913,13.88361793774603,0.7799987792968821,-0.6078340760994791,-1.1239993095397942,-2.5869367767312426,0.33893815765165414,-1.8554680431355166,-0.3925305759440718,1.5575992584228509,4.838721255159522,-40.72826352421115,0.731468733595724,11,0.7299985885620117,1.9349985122680664,1.9549994468688965,5.499999046325684,4.529998779296875,3,0.1325182876953166,1.193546402345434,21.0,-1.9565534685076311,21.649999618530273,-1.1363671830973705,21.770000457763672,0.1325182876953166
11007,2023-11-10,20.76000022888184,20.809999465942386,20.350000381469727,20.57999992370605,8793700.0,0.015158897524550907,2.2857220708446286,-0.28125074505878134,38.97059983654307,41.21247075161481,0.4604773305187493,0.7892067545885482,1.1809372533500841,5.632855649147544,14.914422940875424,0.4599990844726598,-0.6414761289006208,-0.6894998550415004,-1.963490576453026,0.5844908663700252,-1.3264952157472614,-0.05250449433573934,1.0981917419433564,22.527467920906,-20.78939367475028,0.6369953607057626,11,0.41999912261962535,1.62499904632568,1.6449999809265101,5.189999580383297,5.270000457763672,4,0.10789979510702596,1.1081108946006402,20.450000762939453,1.193546402345434,21.0,-1.9565534685076311,21.649999618530273,0.10789979510702596
11008,2023-11-13,20.170000076293945,20.40999984741211,20.0,20.26000022888184,9623200.0,-0.028420045572401853,1.1025666105872687,-0.5,38.970586172850595,41.112906591386114,1.0110013268899216,1.2370718507700218,1.7023546687581117,6.098896490826608,16.063442305635235,0.7600002288818395,-0.7234331199102755,-1.1489999771118171,-2.3832295009362845,0.08522954671265026,-1.7661147390240508,-0.5318852151995834,1.55073648803711,8.71794921955237,-33.75038167942715,0.6171147619122345,11,0.9399995803833008,2.1449995040893555,2.2325000762939453,5.779999732971191,5.229999542236328,0,0.13683689729509219,2.2857220708446286,20.76000022888184,1.1081108946006402,20.450000762939453,1.193546402345434,21.0,0.13683689729509219
11009,2023-11-14,21.09000015258789,21.309999465942386,20.450000762939453,20.450000762939453,10732100.0,0.04561229909836406,-1.6874985098824706,-7.111092273131581,45.21452467229659,43.69090149876183,0.10344757870649701,0.1881003683137621,0.7456148784434475,5.0668522989983344,16.888220821971757,1.139999389648441,-0.6818960623222381,-0.14099988937378072,-1.1451366873292166,0.8631369085816551,-0.6430682883515004,0.361068509603939,0.4586627553100584,67.70184716575224,26.046381548746808,0.5020683989777184,11,0.01999950408935547,1.2249994277954102,1.1875,4.859999656677246,4.969999313354496,1,0.16785201434644503,1.1025666105872687,20.170000076293945,2.2857220708446286,20.76000022888184,1.1081108946006402,20.450000762939453,0.16785201434644503
11010,2023-11-15,21.549999237060547,22.06999969482422,21.18000030517578,21.190000534057614,11566000.0,0.021811241400878423,-3.684217659075737,0.5624985098824651,48.84436450627897,45.1081606404086,-0.237277760802737,-0.26168803422829257,0.25636523400444133,4.493312710451924,16.111921341255638,0.9799995422363281,-0.6141406708131356,0.3039992332458503,-0.7102446260166388,1.3182430925083395,-0.20312269638539604,0.8111211628770967,-1.5499992370605469,74.8792012354461,33.9817154631703,0.5071219296312449,11,-0.4399995803833008,0.7650003433227539,0.34000062942504883,4.170001029968258,4.670000076293942,2,0.1665893401246159,-1.6874985098824706,21.09000015258789,1.1025666105872687,20.170000076293945,2.2857220708446286,20.76000022888184,0.1665893401246159
11011,2023-11-16,20.75,21.670000076293945,20.600000381469727,21.520000457763672,10722700.0,-0.03712293574863568,1.0,-2.1388978664109186,47.10253034044898,45.365103138708896,0.4974590459943329,0.5499691423144348,1.0365574703551168,5.221069902193172,15.25626047489142,1.0699996948242188,-0.546050892678327,-0.48550004959106374,-1.5164214438982313,0.5454213447161038,-1.0009607467446457,0.02996064756251826,-0.7086000061035165,36.231889399562874,-8.188648642571493,0.5154606971535833,11,0.33500003814697266,1.5649995803833008,1.5900001525878906,4.935000419616699,5.860000610351559,3,0.21445786809346745,-3.684217659075737,21.549999237060547,-1.6874985098824706,21.09000015258789,1.1025666105872687,20.170000076293945,0.21445786809346745
11012,2023-11-17,21.21999931335449,21.280000686645508,20.799999237060547,20.950000762939453,11977800.0,0.02265056931828857,1.4615377091351915,-0.35064725961228366,50.8379813857687,46.353734149459115,-0.1252330675231086,0.08097082325148008,0.553416144876369,4.673802597120442,14.018538229143495,0.5300006866455078,-0.2985093418478648,-0.01350069046020863,-1.044377158251475,1.0173757773310577,-0.5289389243558418,0.5019375434354245,-1.1380273254394488,58.937173585336645,11.717350777789527,0.5154382338956333,11,-0.18499946594237926,1.0950002670288121,1.4050006866455114,4.465001106262211,5.420000076293952,4,0.17719134545473514,1.0,20.75,-3.684217659075737,21.549999237060547,-1.6874985098824706,21.09000015258789,0.17719134545473514
11013,2023-11-20,21.030000686645508,21.26000022888184,20.61000061035156,21.13999938964844,10668600.0,-0.008953752726533204,2.714279486215299,-0.4074047910029361,49.658940991873614,45.89012629581757,-0.057264240840275704,0.20840919053142315,0.7458472175964275,4.795980620427471,14.053712371151889,0.6499996185302805,-0.22539797391884875,-0.15699939727783274,-1.1322965010700194,0.818297706514354,-0.6446479491739261,0.3306491546182606,-0.9082681445922844,35.802488031968124,-13.640252919081604,0.4876485518960928,11,0.0049991607666015625,0.7449989318847656,1.779998779296875,4.654999732971191,5.569999694824222,0,0.2377555794934001,1.4615377091351915,21.21999931335449,1.0,20.75,-3.684217659075737,21.549999237060547,0.2377555794934001
11014,2023-11-21,20.979999542236328,21.1200008392334,20.530000686645508,20.950000762939453,7697300.0,-0.0023776102128675314,2.8064357349412417,-0.27271939102841103,52.52525586138278,46.13088461096007,-0.12549434993465525,0.2399992061989522,0.7884009769730334,4.775265838266542,14.108472216027607,0.5900001525878906,-0.2701492648047008,-0.1875004768371582,-1.1629869671147972,0.7879860134404808,-0.6752437219759777,0.3002427683016613,-0.819301657127685,29.220723727803836,-22.56631384612311,0.4877432451388196,11,0.05500030517578125,0.5750007629394531,1.8299999237060547,4.705000877380371,5.130001068115231,1,0.21067684331430647,2.714279486215299,21.030000686645508,1.4615377091351915,21.21999931335449,1.0,20.75,0.21067684331430647
11015,2023-11-22,20.690000534057614,21.09000015258789,20.600000381469727,21.07999992370605,7681100.0,-0.013822641301535654,1.3902436755086627,-13.000508646998982,43.62204800093232,46.19409241870841,0.12952810661253267,0.4772853479506125,1.0616264017247907,4.9836820679499,13.832299553436647,0.48999977111816406,-0.2786614595494221,-0.428499507904057,-1.3961287851027038,0.5391297692945898,-0.9123141465033804,0.05531513069526639,-0.49111661275465934,14.035081848723438,-33.92726011975252,0.483814638599323,11,0.34499931335449574,0.7049999237060582,2.119998931884769,4.899999618530277,5.95999908447266,2,0.25954561591457037,2.8064357349412417,20.979999542236328,2.714279486215299,21.030000686645508,1.4615377091351915,21.21999931335449,0.25954561591457037
11016,2023-11-24,20.850000381469727,20.979999542236328,20.57999992370605,20.780000686645508,4317300.0,0.00773319687202223,1.4242546845920199,-0.17948667788254627,39.322024364294826,46.2331395884586,0.03602341329645142,0.2638692506283178,0.8676683563596583,4.738369476830471,14.176570887587989,0.399999618530277,-0.37360554029790904,-0.22599964141845774,-1.1601786429400462,0.7081793601031308,-0.6930891421792502,0.24108985934233473,-0.6136941446963462,42.6666259765625,0.5922321712729399,0.46708950076079364,11,0.1849994659423828,0.4200000762939453,1.9099993705749512,4.5149993896484375,4.719999313354492,4,0.2575539008938008,1.3902436755086627,20.690000534057614,2.8064357349412417,20.979999542236328,2.714279486215299,21.030000686645508,0.2575539008938008
11017,2023-11-27,20.11000061035156,20.899999618530273,20.06999969482422,20.850000381469727,12146200.0,-0.035491595087731365,-1.0243861024337255,-10.571471389645827,36.82538846362046,45.99478428743303,0.753346896966594,0.9726140376219554,1.5663451811011448,5.39028239606596,14.258529502012202,0.8299999237060547,-0.4223697628438323,-0.9144994735717802,-1.9426601721015615,0.11366122495800113,-1.4285798228366708,-0.40041912430688953,1.9599990844726598,3.3614199643210685,-32.71283954010493,0.51408034926489,11,0.9599990844726598,1.159999847412113,2.579998970031742,5.104999542236332,4.1499996185302805,0,0.32322226766388784,1.4242546845920199,20.850000381469727,1.3902436755086627,20.690000534057614,2.8064357349412417,20.979999542236328,0.32322226766388784
11018,2023-11-28,19.979999542236328,20.15999984741211,19.75,20.100000381469727,12559400.0,-0.00646449846691266,2.416668653490054,0.16216334641843555,36.76702672556985,45.05617340446339,0.953871891775762,1.06922496476313,1.6600753965279083,5.430706062453179,14.169863246960702,0.4099998474121094,-0.3818166554029787,-0.9885004997253404,-2.116503345668594,0.13950234621791324,-1.552501922696969,-0.4244990767537118,2.0500001525878915,16.788277470328218,-14.060360441907282,0.564001422971627,11,0.9300003051757812,1.1650009155273438,2.5749998092651367,5.185000419616699,5.030000686645511,1,0.3333333333333335,-1.0243861024337255,20.11000061035156,1.4242546845920199,20.850000381469727,1.3902436755086627,20.690000534057614,0.3333333333333335
11019,2023-11-29,19.979999542236328,20.46999931335449,19.920000076293945,20.030000686645508,11255200.0,0.0,-5.470576355619341,0.4166732893586585,40.989388933595926,44.183398340831936,0.8715083787792146,1.0356907163981788,1.628214779886214,5.329201912104875,13.925104093433093,0.5499992370605433,-0.3392897532037047,-0.9335004806518548,-2.142941888865426,0.2759409275617166,-1.5382211847586404,-0.32877977654506907,1.9588001647949227,17.164142988501823,-14.4667112558751,0.6047207041067852,11,0.7300004959106445,1.0200004577636719,2.5749998092651367,5.130000114440918,5.649999618530273,2,0.33133138092616976,2.416668653490054,19.979999542236328,-1.0243861024337255,20.11000061035156,1.4242546845920199,20.850000381469727,0.33133138092616976
11020,2023-11-30,19.940000534057614,20.11000061035156,19.68000030517578,19.989999771118164,12940800.0,-0.0020019524071639427,1.965509983952062,0.9999618539005097,45.04853743276588,43.95517690664492,0.7365702815474187,1.0765411215233982,1.6413567047827833,5.253979330959652,13.268713416278501,0.4300003051757777,-0.25055218232737886,-0.9389995574951193,-2.2197541936143494,0.3417550786241108,-1.5793768755547326,-0.29862223943550603,1.9112471846923889,20.00002934384207,-14.39939504482901,0.6403773180596143,11,0.5399999618530309,1.024999618530277,2.614998817443851,5.004999160766605,5.420000076293945,3,0.30942828039325065,-5.470576355619341,19.979999542236328,2.416668653490054,19.979999542236328,-1.0243861024337255,20.11000061035156,0.30942828039325065
11021,2023-12-01,20.790000915527344,20.81999969482422,19.75,19.950000762939453,12345400.0,0.04262790164011898,1.3777831466246202,-16.80025940337105,50.263626572432166,43.89135970516309,-0.11975251608794579,0.17984273341330947,0.7863953534019785,4.2965221057664635,12.956496673047624,1.0699996948242188,-0.24662864542048268,-0.05349922180175781,-1.3006985358239866,1.193700092220471,-0.6770988788128705,0.5701004352093548,0.9309719584082039,90.983707794025,52.80715698985565,0.6235996570111141,12,-0.32000064849853516,0.17499923706054688,1.764998435974121,4.154998779296875,3.8899993896484375,4,0.2818662070681439,1.965509983952062,19.940000534057614,-5.470576355619341,19.979999542236328,2.416668653490054,19.979999542236328,0.2818662070681439
11022,2023-12-04,20.790000915527344,21.07999992370605,20.520000457763672,20.71999931335449,9655400.0,0.0,-1.3829799322281366,0.08333522554393909,56.07844369222552,44.604637782979964,-0.20915738846473175,0.07998192864835474,0.7919706105412629,4.197235283982884,13.174350208474085,0.5599994659423793,-0.3087582356921814,0.012500762939453125,-1.08298018129544,1.1079817071743463,-0.5352397091779935,0.5602412350568997,0.8085136042826164,79.28577948591511,35.83866409841124,0.5477404721174465,12,-0.3900003433227539,0.15999889373779297,1.4949984550476074,3.9399986267089844,3.2399997711181676,0,0.22991816107746565,1.3777831466246202,20.790000915527344,1.965509983952062,19.940000534057614,-5.470576355619341,19.979999542236328,0.22991816107746565
11023,2023-12-05,20.51000022888184,20.82999992370605,20.399999618530273,20.729999542236328,8932200.0,-0.013468045902604087,1.0476201288822662,-3.1427754012150153,43.49775458736885,43.6015820858673,-0.011930444572250565,0.2748376472005596,1.0673155511027446,4.383935223560552,13.451117593740353,0.4300003051757777,-0.307333486319294,-0.20449991226195863,-1.2000153508990472,0.79101552637513,-0.7022576315805047,0.29325780705658744,0.9734034380500702,59.28572499022524,18.125655012769876,0.49775771931854473,12,-0.12500000000000355,0.43999958038329723,1.6649994850158656,4.094999313354489,2.7600002288818324,1,0.1828376381351431,-1.3829799322281366,20.790000915527344,1.3777831466246202,20.790000915527344,1.965509983952062,19.940000534057614,0.1828376381351431
11024,2023-12-06,21.3799991607666,21.65999984741211,20.399999618530273,20.57999992370605,14124800.0,0.042418279969575146,-1.1724144734894948,-3.6363715179942315,48.254618273507695,44.11631211615346,-0.9154967307765816,-0.64973861882401,0.20944434073992824,3.426024709022574,13.670363598925897,1.260000228881836,-0.35430567598789153,0.6789990425109877,-0.26930435733435587,1.6273024423563314,0.20484734258831594,1.1531507424336596,-1.6999988555908203,85.85854791010414,46.94108044392655,0.4741516999226727,12,-0.7099990844726562,-0.42999935150146484,0.7150006294250488,2.9900007247924805,1.4900016784667969,2,0.16978490227335818,1.0476201288822662,20.51000022888184,-1.3829799322281366,20.790000915527344,1.3777831466246202,20.790000915527344,0.16978490227335818
11025,2023-12-07,22.90999984741211,23.26000022888184,21.31999969482422,21.5,27065900.0,0.07156224259602117,-1.1920904320089696,1.7625014901175327,69.28571817826358,47.44561142881666,-2.343967031843526,-2.1389765540120216,-1.2868537058757,1.8087719495327832,13.768545937607488,1.9400005340576207,-0.3402420013796039,2.11349973678589,0.7462550422863323,3.480744431285448,1.429877389536113,2.797122084035667,-3.1903995513916,90.02847981063444,48.673994551818026,0.6836223472497782,12,-1.4399995803833008,-1.4399995803833008,-0.877500057220459,0.8149995803833008,-0.7399997711181641,3,0.11872541822219795,-1.1724144734894948,21.3799991607666,1.0476201288822662,20.51000022888184,-1.3829799322281366,20.790000915527344,0.11872541822219795
11026,2023-12-08,23.15999984741211,23.420000076293945,22.71999931335449,22.95000076293945,17559000.0,0.01091226545897328,-1.0895483297938247,0.1489355370201555,68.02974755279689,50.91276243872515,-2.494117478262549,-2.293109334140752,-1.4956825909881104,1.4664993060722686,13.43948030754554,0.7000007629394567,-0.33767382627383213,2.2279997825622573,0.5125397267003251,3.9434598384241895,1.3702697546312912,3.0857298104932234,-3.298783554077147,91.39072220292418,50.101508493092,0.8577300279309661,12,-1.609999656677246,-1.609999656677246,-1.2975001335144043,0.2649993896484375,-1.010000228881836,4,0.09499139798937772,-1.1920904320089696,22.90999984741211,-1.1724144734894948,21.3799991607666,1.0476201288822662,20.51000022888184,0.09499139798937772
11027,2023-12-11,23.0,23.670000076293945,22.5,23.43000030517578,18268000.0,-0.006908456324104306,1.5714291702822458,-2.047629427792881,68.41120722325351,54.42878249402333,-2.102120295302509,-2.0624318695371358,-1.3387208008850067,1.5274095410391908,13.150036492539286,1.1700000762939453,-0.2386441605778984,1.9559999465942397,0.010723613635608586,3.901276279552871,0.9833617801149259,2.9286381130735535,-2.9252566796875,79.51070389904002,35.97723578236105,0.9726381664793149,12,-1.3249998092651367,-1.3249998092651367,-1.137500286102295,0.4249992370605469,-1.0,0,0.07304349152938183,-1.0895483297938247,23.15999984741211,-1.1920904320089696,22.90999984741211,-1.1724144734894948,21.3799991607666,0.07304349152938183
11028,2023-12-12,22.93000030517578,23.670000076293945,22.60000038146973,23.0,18757000.0,-0.003043464992357303,-1.9315078514880129,0.16278987242951687,68.15643529611502,57.4473432009699,-1.7541211798414196,-1.8709843605473822,-1.2784380397359811,1.4933938395361501,12.55805170181173,1.0699996948242152,-0.11556941633523721,1.7480002403259292,-0.3236995947429975,3.819700075394856,0.7121503227914658,2.7838501578603925,-2.5676364443847675,77.37004074842717,30.70314129227227,1.035849917534463,12,-1.255000114440918,-1.255000114440918,-1.140000820159912,0.4949989318847656,-0.3700008392333949,1,0.047972104964230544,1.5714291702822458,23.0,-1.0895483297938247,23.15999984741211,-1.1920904320089696,22.90999984741211,0.047972104964230544
11029,2023-12-13,24.6299991607666,24.65999984741211,22.6200008392334,22.8799991607666,19152300.0,0.0741386320525732,1.254140840202242,-25.000108991825613,79.05604230151194,61.22595485305279,-3.045408880639801,-3.4700906897420367,-2.972790938583202,-0.3046650784597027,13.287565106652533,2.039999008178711,0.1464238441223884,3.270999145507812,0.6900825350088908,5.851915756006733,1.980540840258353,4.5614574507572705,-4.0030244027353525,99.10177588997226,46.31165156567711,1.2904583052494596,12,-2.424999237060547,-2.4599990844726562,-2.8399996757507324,-1.3049993515014613,-2.0499992370605504,2,-0.05521716400093457,-1.9315078514880129,22.93000030517578,1.5714291702822458,23.0,-1.0895483297938247,23.15999984741211,-0.05521716400093457
11030,2023-12-14,25.13999938964844,25.8700008392334,24.940000534057614,25.0,23083600.0,0.020706465540373475,-6.153894684331595,0.0799996512276806,80.08414805842321,64.53934612927402,-3.062246667699199,-3.89715623752976,-3.4627207507307,-0.9115536441256573,15.10325005845829,1.2400016784667969,0.4594652563613977,3.601499366760258,0.5148407875882555,6.688157945932261,2.058170077174257,5.1448286563462595,-4.109722122679106,78.33824131180286,23.265094555446638,1.543329289586001,12,-2.004999160766605,-2.364998817443851,-3.349999904632572,-2.1849994659423864,-2.7699985504150426,3,-0.09029429616254203,1.254140840202242,24.6299991607666,-1.9315078514880129,22.93000030517578,1.5714291702822458,23.0,-0.09029429616254203
11031,2023-12-15,25.20000076293945,25.670000076293945,24.93000030517578,25.40999984741211,22315200.0,0.0023866895285491463,1.0273979045279962,-1.4999999999999873,89.4573608567159,68.24811470310628,-2.71658129728808,-3.801590664001761,-3.497994486574971,-1.0716328200325087,16.48372608659411,0.7399997711181641,0.7658131466928992,3.4390007019042947,-0.02662510683898489,6.904626510647574,1.7061877975326531,5.171813606275936,-3.588956667298426,80.11869704915684,17.73996842020661,1.7328129043716403,12,-2.0650005340576136,-2.4250001907348597,-3.4175014495849574,-2.245000839233395,-2.0900001525878906,4,-0.12023811884567859,-6.153894684331595,25.13999938964844,1.254140840202242,24.6299991607666,-1.9315078514880129,22.93000030517578,-0.12023811884567859
11032,2023-12-18,24.979999542236328,25.309999465942386,24.739999771118164,25.26000022888184,11156200.0,-0.008730206906448545,2.000005019349555,1.333342415985462,88.22629434293312,73.21795245372454,-2.05592755756021,-3.4630066967801554,-3.2433841736518083,-0.9504919157191551,17.846715474760053,0.5699996948242223,1.0720680558864188,3.030999469757081,-0.7081973602559977,6.770196299770159,1.1614010547505416,4.90059788476362,-2.857880637364218,72.7828387643182,4.445665709779618,1.8695984150065392,12,-1.8449993133544922,-2.2049989700317383,-3.197500228881836,-2.0249996185302734,-2.129999160766598,0,-0.11329063152787788,1.0273979045279962,25.20000076293945,-6.153894684331595,25.13999938964844,1.254140840202242,24.6299991607666,-0.11329063152787788
11033,2023-12-19,26.03000068664551,26.07999992370605,24.96999931335449,25.0,12503500.0,0.04203367348481479,-1.0366945185703529,-3.6785648599123646,89.85506918597453,77.84022477733197,-2.503882475325991,-4.341821563648164,-4.260691031976098,-2.0809985883229167,19.256929675808262,1.1100006103515625,1.3396045909237486,3.831000614166264,-0.2977833938022343,7.959784622134762,1.7666086101820149,5.895392618150513,-3.458135949650046,98.55493496270216,22.763847966265857,2.0643920039842487,12,-2.3300008773803746,-3.1500005722045934,-4.247501373291019,-3.0750007629394567,-3.3100013732910227,1,-0.15482138226423758,2.000005019349555,24.979999542236328,1.0273979045279962,25.20000076293945,-6.153894684331595,25.13999938964844,-0.15482138226423758
11034,2023-12-20,25.399999618530273,26.229999542236328,25.38999938964844,26.01000022888184,10335700.0,-0.024202883269167752,-1.666662629956846,-0.5922332074730995,83.37406072454033,79.4055961713627,-1.389831998070072,-3.545485732126359,-3.608188389384104,-1.5386981984028942,20.69563446600752,0.8400001525878871,1.5868553186576193,2.979999542236328,-1.342674784552667,7.302673869025323,0.8186623788418288,5.1413367056308275,-2.3369959553953272,44.295298576912884,-36.96039807739267,2.1613371633944976,12,-1.0349998474121094,-2.4449996948242188,-3.6875,-2.5199995040893555,-2.639999389648434,2,-0.11181103130867753,-1.0366945185703529,26.03000068664551,2.000005019349555,24.979999542236328,1.0273979045279962,25.20000076293945,-0.11181103130867753
11035,2023-12-21,26.059999465942386,26.18000030517578,25.440000534057614,25.56999969482422,10668500.0,0.025984246351351103,1.0273926073404134,-0.8032775095680027,82.97869953256854,81.0665908357818,-1.7388759185903098,-3.986964968168781,-4.244645854702412,-2.2770643583035657,22.212088650791923,0.7800006866455078,1.9822250606208272,3.3714994430542014,-1.1607485423944333,7.903747428502836,1.105375450329884,5.637623435778519,-2.4902764621512183,88.59059715382601,8.211599468680419,2.266123992724318,12,-1.6949996948242223,-3.1049995422363317,-4.347499847412113,-3.4299993515014684,-3.4899997711181676,3,-0.13353797442645077,-1.666662629956846,25.399999618530273,-1.0366945185703529,26.03000068664551,2.000005019349555,24.979999542236328,-0.13353797442645077
11036,2023-12-22,26.21999931335449,26.56999969482422,25.79999923706055,26.040000915527344,9776300.0,0.006139671937491986,-1.333328516809202,0.3673438406234209,83.31285957309579,82.72232998576426,-1.5859468000548382,-3.9252816694094967,-4.430017014361713,-2.5328595868648414,23.863822295011023,0.7700004577636683,2.331080826842488,3.2629993438720675,-1.443560533760369,7.969559221504504,0.9097194050558493,5.616279282688286,-2.224632063412095,80.87429529718662,0.34226502909832845,2.3532799388162187,12,-1.634999275207516,-3.0949993133544886,-4.507499694824215,-3.904999732971188,-2.9699993133544886,4,-0.1468344231481422,1.0273926073404134,26.059999465942386,-1.666662629956846,25.399999618530273,-1.0366945185703529,26.03000068664551,-0.1468344231481422
11037,2023-12-26,26.61000061035156,26.729999542236328,26.20000076293945,26.28000068664551,10181100.0,0.014874191731897968,-1.1632613341325868,1.8333492280467483,86.92492370031918,84.80771758623139,-1.5757215808348057,-4.008888942209147,-4.811077212908213,-3.011612776838927,25.123121386373416,0.5299987792968786,2.4597364558102797,3.3280006408691385,-1.4479723659655086,8.103973647703786,0.940014137451815,5.715987144286462,-2.1511995203304366,93.18187975685625,9.55080098840439,2.387986503417323,12,-1.9350004196166957,-3.4050006866455043,-4.910000801086422,-4.295001029968258,-3.970001220703118,1,-0.13152949717101714,-1.333328516809202,26.21999931335449,1.0273926073404134,26.059999465942386,-1.666662629956846,25.399999618530273,-0.13152949717101714
11038,2023-12-27,26.63999938964844,26.76000022888184,26.459999084472656,26.71999931335449,8265500.0,0.001127349816189449,2.7499731782038905,-0.24242406727738738,85.44472689069691,85.51757142947416,-1.144466234487009,-3.704274572963417,-4.81645015845638,-3.123904835769128,26.155811591137006,0.30000114440918324,2.605010413987067,3.0249994277954144,-1.7101387551599636,7.7601376107507924,0.6574303363177236,5.392568519273105,-1.7269586091842761,91.24082002018726,7.565511346620539,2.3675690914776895,12,-0.889999389648441,-3.4199991226196325,-4.964999675750736,-4.32499980926514,-4.479999542236332,2,-0.14226723329623647,-1.1632613341325868,26.61000061035156,-1.333328516809202,26.21999931335449,1.0273926073404134,26.059999465942386,-0.14226723329623647
11039,2023-12-28,26.60000038146973,27.020000457763672,26.38999938964844,26.59000015258789,7899900.0,-0.0015014643053727905,-2.0731627891830895,-0.12500298023513645,81.11297771748029,85.63188583603606,-0.8891375320705848,-3.3127384260997097,-4.75403902179168,-3.16758647696199,27.72809498903656,0.6300010681152308,2.7825947960325905,2.6540003776550343,-1.9344992866525494,7.242500041962618,0.3597505455012424,4.948250209808826,-1.317567711322031,73.41771540666997,-9.063426516412292,2.2942498321537927,12,-0.7200002670288121,-3.2500000000000036,-5.195000648498539,-4.285000801086429,-3.489999771118171,3,-0.14586469971700278,2.7499731782038905,26.63999938964844,-1.1632613341325868,26.61000061035156,-1.333328516809202,26.21999931335449,-0.14586469971700278
11040,2023-12-29,26.11000061035156,26.6299991607666,25.75,26.440000534057614,10853300.0,-0.018421043762823275,1.478880731135282,-32.99923707799705,73.90599525543308,83.90395632478241,-0.27610898360901714,-2.463080613958816,-4.1952781867438524,-2.7593777447712178,28.784490565777297,0.8799991607666016,2.980834499135888,1.855500602722163,-2.41778201029123,6.128783215735556,-0.2811407037845335,3.9921419092288595,-0.4800543826806667,28.346494534772027,-50.81795425030888,2.136641306506696,12,-0.23000049591064098,-2.7600002288818324,-4.815000534057614,-3.795001029968258,-3.3000011444091726,4,-0.12830334366754403,-2.0731627891830895,26.60000038146973,2.7499731782038905,26.63999938964844,-1.1632613341325868,26.61000061035156,-0.12830334366754403
11041,2024-01-02,26.649999618530273,27.04999923706055,25.90999984741211,26.06999969482422,12587800.0,0.02068169266777531,-1.5333330507630536,-1.7575759327225964,77.86258763974232,82.75243335776122,-0.6579901041773866,-2.6789021844783747,-4.649474564522006,-3.374546945305383,30.935766412257482,1.139999389648441,2.9594604605631822,2.1024996757507317,-1.9694369013438617,6.174436252845325,0.06653138720343676,4.138467964298027,-0.8999996185302734,69.23078051686224,-9.481329024802989,2.0359682885472963,1,-0.6400003433227539,-3.2849998474121094,-5.434999465942383,-4.335000038146973,-4.10999870300293,1,-0.15309568413161068,1.478880731135282,26.11000061035156,-2.0731627891830895,26.60000038146973,2.7499731782038905,26.63999938964844,-0.15309568413161068
11042,2024-01-03,25.56999969482422,26.40999984741211,25.46999931335449,26.3799991607666,21928200.0,-0.04052532604747616,1.1609186834484035,-1.3965509870530473,67.46031025189609,80.26412680953028,0.5749664887548462,-1.2884974904389779,-3.504124052743421,-2.3762814780382193,33.28711346257029,1.1800003051757848,2.85670918372951,0.7834998130798354,-2.9026751536119946,4.469674779771665,-1.0595876702660796,2.6265872964257504,1.4799995422363317,6.329138373321458,-69.55565524931177,1.843087483345914,1,0.649999618530277,-2.2049999237060547,-4.417499542236328,-3.255000114440918,-3.3299999237060547,2,-0.09073131492034492,-1.5333330507630536,26.649999618530273,1.478880731135282,26.11000061035156,-2.0731627891830895,26.60000038146973,-0.09073131492034492
11043,2024-01-04,24.26000022888184,24.29999923706055,22.57999992370605,24.190000534057614,60606700.0,-0.051231892122687195,21.933674118154702,-0.08641943330516356,47.41981290431393,76.26921038506067,1.796397993597619,0.33397009080698226,-2.165215427293223,-1.1583799071137086,34.716736711113676,2.9899997711181676,2.665187107930503,-0.7139996528625439,-3.820125537646483,2.392126231921395,-2.2670625952545116,0.8390632895294239,2.789999008178711,37.583905217986185,-33.90324195235023,1.5530629423919688,1,0.5549993515014613,-0.8950004577636754,-3.090000152587894,-1.9450006484985387,-1.630001068115238,3,-0.06677662093773462,1.1609186834484035,25.56999969482422,-1.5333330507630536,26.649999618530273,1.478880731135282,26.11000061035156,-0.06677662093773462
11044,2024-01-05,25.01000022888184,25.01000022888184,23.520000457763672,24.15999984741211,25898900.0,0.030915086270572933,2.5058802409989807,12.142915531333967,49.12281288811382,72.50744520234349,1.1010454925269464,-0.13716826784095204,-2.8579748411359454,-1.9925807721337883,36.20271864509916,1.4899997711181676,2.509647483589127,-0.145499706268307,-2.7513108240535615,2.4603114115169475,-1.4484052651609325,1.1574058526243185,1.8611990356445318,54.3624312853015,-15.586493271861784,1.3029055588926266,1,-0.1950006484985387,-1.6450004577636754,-3.982500076293949,-2.8200006484985387,-3.4600009918212926,4,-0.11395443244252823,21.933674118154702,24.26000022888184,1.1609186834484035,25.56999969482422,-1.5333330507630536,26.649999618530273,-0.11395443244252823
11045,2024-01-08,25.6299991607666,25.8700008392334,24.5,24.770000457763672,24038200.0,0.024790041032018095,1.0447742286281203,1.0117627259365596,52.6976062413622,69.10575038770642,0.46224670211418584,-0.5722848060170591,-3.422019919952291,-2.686525580371981,36.56959047185026,1.3700008392333984,2.2181866604239318,0.33849925994872976,-2.048600017872083,2.7255985377695424,-0.8550503789616748,1.5320488988591343,1.069552130126958,68.23265560574967,-0.41210400722070517,1.1935496389104054,1,-0.8149995803833008,-2.2649993896484375,-4.774999141693115,-3.439999580383301,-4.089998245239258,0,-0.09832222524113687,2.5058802409989807,25.01000022888184,21.933674118154702,24.26000022888184,1.1609186834484035,25.56999969482422,-0.09832222524113687
11046,2024-01-09,25.36000061035156,25.6299991607666,24.82999992370605,25.5,17941700.0,-0.010534473634643993,3.0000190735954857,-0.16279023347313598,52.369084957434204,65.26621274960809,0.6676343621343328,-0.13598919233131923,-3.0990184357440818,-2.486247119311134,36.83628693615497,0.7999992370605504,1.9944117729836677,-0.04149932861328409,-2.2075558362112986,2.1245571789847304,-1.1245275824122913,1.0415289251857232,1.174768625854501,72.58487577084519,4.279170473428522,1.0830282537990075,1,-0.5450010299682582,-1.9600009918212855,-4.637500286102291,-3.2050008773803675,-3.069999694824215,1,-0.10055209317969427,1.0447742286281203,25.6299991607666,2.5058802409989807,25.01000022888184,21.933674118154702,24.26000022888184,-0.10055209317969427
11047,2024-01-10,24.68000030517578,25.32999992370605,24.440000534057614,25.309999465942386,15365200.0,-0.02681389151458502,1.6567142934413117,4.500013623978113,41.17646325509541,60.34751679009682,1.1678895678318035,0.7128753172799591,-2.3547707739686636,-1.8641827100603763,36.80560772464172,0.9200000762939453,1.7058921226818136,-0.805499649047853,-2.6916426634085013,1.0806433653127954,-1.7485711562281772,0.1375718581324712,1.6965781585302793,63.82978106658446,-0.6227658056139944,0.9430715071803248,1,0.13499927520751953,-0.9550008773803711,-3.9625000953674316,-2.52500057220459,-2.700000762939453,2,-0.08670986074500353,3.0000190735954857,25.36000061035156,1.0447742286281203,25.6299991607666,2.5058802409989807,25.01000022888184,-0.08670986074500353
11048,2024-01-11,24.03000068664551,24.93000030517578,23.979999542236328,24.5,15428100.0,-0.026337099290633104,-2.3333266409008013,0.7460316499193062,41.0691007801982,55.898197130398806,1.5742786471229842,1.527842884909564,-1.6454627250103222,-1.266587265032225,36.63202119588828,0.9500007629394531,1.3621146775542101,-1.5104992866516085,-3.1278846428834264,0.10688606958020941,-2.3191919647675157,-0.7018066085357013,2.1947146354605493,21.702133876373136,-43.428866072295904,0.8086926781159083,1,0.7849988937377894,-0.3050012588501012,-3.355000495910648,-1.87500095367432,-1.720001220703125,3,-0.0744902565284622,1.6567142934413117,24.68000030517578,3.0000190735954857,25.36000061035156,1.0447742286281203,25.6299991607666,-0.0744902565284622
11049,2024-01-12,23.270000457763672,24.20000076293945,23.18000030517578,23.96999931335449,17439100.0,-0.03162714137183542,-1.318185069347353,1.4893614430939712,32.046326264846684,51.24712279811143,2.0252165415949968,2.298580752669235,-0.8331177502239093,-0.5623458704638331,35.8351359051952,1.0200004577636683,0.9040424327173753,-2.2024995803833,-4.07526109901589,-0.3297380617507102,-3.1388803396995932,-1.266118821067007,2.80892624840639,3.3457299152329054,-56.38808658020373,0.9363807593162945,1,1.544999122619629,0.4549989700317383,-2.6025004386901855,-1.1150007247924805,-1.5200004577636719,4,-0.027503278229783823,-2.3333266409008013,24.03000068664551,1.6567142934413117,24.68000030517578,3.0000190735954857,25.36000061035156,-0.027503278229783823
11050,2024-01-16,22.8700008392334,23.21999931335449,22.68000030517578,23.170000076293945,13652600.0,-0.01718949766487088,1.7000104904775377,0.42857103931597135,29.088634385066612,45.82779465870301,2.142607869484877,2.6559711556162853,-0.3698350919461575,-0.2225938601770352,34.428348396165454,0.5900001525878906,0.4547901102103111,-2.488999271392821,-4.692545233321912,-0.2854533094637297,-3.5907722523573646,-1.387226290428277,3.068968795638103,6.440698568324164,-48.52797129367184,1.1017729809645453,1,1.6249990463256836,1.3149986267089844,-2.0600008964538574,-0.715001106262207,-1.3000011444091797,1,-0.05771760182484964,-1.318185069347353,23.270000457763672,-2.3333266409008013,24.03000068664551,1.6567142934413117,24.68000030517578,-0.05771760182484964
11051,2024-01-17,22.170000076293945,22.790000915527344,22.030000686645508,22.6299991607666,13067900.0,-0.030607815358651203,-1.0540606023115071,1.5333341810459926,23.317285153182965,40.92301409217933,2.3918156387906,3.2857974076978422,0.35857238149707626,0.41247717861320154,33.12002179999824,0.8400001525878906,0.05616476877539611,-3.0375000000000014,-5.663265674735406,-0.41173432526459663,-4.350382837367704,-1.724617162632299,3.634610770130937,4.2424067277403745,-43.99677521826207,1.3128828373677022,1,1.7800006866455078,2.369999885559082,-0.6999998092651367,-0.015000343322753906,-0.4400005340576172,2,-0.028416741479412533,1.7000104904775377,22.8700008392334,-1.318185069347353,23.270000457763672,-2.3333266409008013,24.03000068664551,-0.028416741479412533
11052,2024-01-18,22.149999618530273,22.200000762939453,21.71999931335449,22.09000015258789,12751500.0,-0.0009021406267407661,4.999952316807178,-0.13043388121340785,22.984343436777777,38.20796192911977,2.0960986852705688,3.2495149429281582,0.3876676759849893,0.3862523720903326,32.07838538597192,0.4800014495849645,-0.2914837413308362,-2.9160004615783706,-5.876998626360603,0.04499770320386176,-4.396499543969487,-1.4355013791872544,3.4281346183078476,13.39564399735001,-28.18946607193072,1.480499082391117,1,1.6450004577636719,2.234999656677246,-0.5999994277954102,0.005000114440917969,-1.1599998474121094,3,0.006320600424748912,-1.0540606023115071,22.170000076293945,1.7000104904775377,22.8700008392334,-1.318185069347353,23.270000457763672,0.006320600424748912
11053,2024-01-19,22.0,22.170000076293945,21.57999992370605,22.059999465942386,13725300.0,-0.006771991923863796,3.214276469506364,-1.0000000000000593,22.68407111740551,35.27032395459662,2.1141269365370228,3.2486781833076073,0.5561675364910172,0.48964321825305035,30.5874633769491,0.5900001525878942,-0.7608908022934067,-2.864500045776367,-6.086290563693272,0.3572904721405372,-4.475395304734821,-1.2536047868179132,3.26948344295943,16.030532128258372,-20.63866932392996,1.6108952589584526,1,1.7250003814697266,2.314999580383301,-0.3249998092651367,0.1549997329711914,-0.37000083923339844,4,-0.0009091117165305196,4.999952316807178,22.149999618530273,-1.0540606023115071,22.170000076293945,1.7000104904775377,22.8700008392334,-0.0009091117165305196
11054,2024-01-22,22.559999465942386,22.6200008392334,21.76000022888184,22.01000022888184,10663600.0,0.02545452117919944,1.5671584005648178,-9.166735543757603,29.093033950597217,32.647593700067176,1.3075500318783924,2.5982157405827166,0.025425567745354982,-0.11274478612272887,28.78003517266723,0.860000610351559,-1.106989157559191,-2.1625005722045856,-5.531878783093497,1.2068776386843254,-3.847189677649041,-0.4778114667601301,2.3405356250917073,59.756091887718036,21.123917050901312,1.6846891054444557,1,1.0450000762939418,1.7550001144409144,-0.8849992752075231,-0.40499973297119496,-1.399999618530277,0,-0.011081560546019165,3.214276469506364,22.0,4.999952316807178,22.149999618530273,-1.0540606023115071,22.170000076293945,-0.011081560546019165
11055,2024-01-23,22.57999992370605,22.989999771118164,22.239999771118164,22.739999771118164,10346800.0,0.0008865451346244946,1.272727798167789,-0.290909217014967,24.466743917901127,29.5473335845635,0.9045300692851299,2.428653197315512,0.05647287687418867,-0.18135567587524193,26.749816206892763,0.75,-1.1862569763557893,-1.9685001373291051,-5.405795660461358,1.4687953858031477,-3.6871478988952298,-0.24985237576298047,1.9884816505952365,70.92199349066463,34.66659028449661,1.718647761566126,1,0.875,1.7349996566772496,-0.39249992370605113,-0.4099998474121058,-1.3199996948242116,1,-0.036758189836602284,1.5671584005648178,22.559999465942386,3.214276469506364,22.0,4.999952316807178,22.149999618530273,-0.036758189836602284
11056,2024-01-24,22.3700008392334,22.940000534057614,22.290000915527344,22.8799991607666,9246400.0,-0.009300225207360624,1.063487353997263,3.187492549412227,27.464785894639576,28.023813877846184,0.7216877914218074,2.46164083812317,0.3338628469092981,-0.02263968092541191,24.3982311188878,0.6499996185302699,-1.3552066877360431,-1.9859992980957024,-5.460177039048851,1.4881784428574463,-3.7230881685722785,-0.2489104276191263,1.8996325700083645,56.02843978864963,15.327135514251033,1.7370888704765748,1,0.8849992752075195,1.9449987411499023,0.5849995613098145,0.4049997329711914,-0.8800010681152344,2,-0.035762231309625414,1.272727798167789,22.57999992370605,1.5671584005648178,22.559999465942386,3.214276469506364,22.0,-0.035762231309625414
11057,2024-01-25,23.11000061035156,23.1200008392334,22.06999969482422,22.520000457763672,14707700.0,0.03308000640841824,2.442623258373565,-1.1568668516676197,41.194485685969575,28.037745534043,-0.2955131417792032,1.5241283091891198,-0.3387514609032287,-0.8055096273033193,21.898130966789275,1.0500011444091797,-1.6096734254681948,-1.0709995269775412,-4.4173745908522015,2.275375536897119,-2.7441870589148714,0.602188004959789,0.8906694503366346,99.35063487423868,55.84854660207587,1.6731875319373297,1,-0.2200002670288086,1.2049989700317418,-0.15500020980834606,-0.3350000381469691,-2.530000686645508,3,-0.05971445398824837,1.063487353997263,22.3700008392334,1.272727798167789,22.57999992370605,1.5671584005648178,22.559999465942386,-0.05971445398824837
11058,2024-01-26,22.85000038146973,23.43000030517578,22.78000068664551,23.170000076293945,10150200.0,-0.011250550498270728,-1.8260909226610336,-0.5423722238386162,32.11919797846204,28.04584239111138,-0.24641129381987525,1.565918423085769,0.006022726554430591,-0.5603084626167316,19.133508426375002,0.6499996185302699,-1.8732049904840586,-1.1414998054504366,-4.32693548503536,2.043935874134487,-2.7342176452428966,0.45121803434202334,0.9086026655202488,65.26946723300846,22.18520271746455,1.5927178397924617,1,-0.34500026702881215,1.4649991989135707,0.10500001907348278,-0.07499980926514027,-1.8400001525878906,4,-0.08140046298904824,2.442623258373565,23.11000061035156,1.063487353997263,22.3700008392334,1.272727798167789,22.57999992370605,-0.08140046298904824
11059,2024-01-29,22.71999931335449,22.86000061035156,22.32999992370605,22.85000038146973,12197400.0,-0.005689324549012498,6.066603936727867,0.4062537252938779,23.783781554595805,27.456414298836844,-0.2264456658617,1.4654709317856778,0.1913760949877883,-0.43483563530080716,16.210510541669088,0.5300006866455078,-2.0040659634830575,-1.0775008201599157,-4.060186752732971,1.9051851124131396,-2.5688437864464433,0.41384214612661196,0.8207434213070961,47.794068148413835,7.564940786693285,1.491342966286528,1,-0.21499919891357067,1.5950002670288121,0.5700006484985387,0.16000080108642933,-1.8299999237060476,0,-0.04797536027860705,-1.8260909226610336,22.85000038146973,2.442623258373565,23.11000061035156,1.063487353997263,22.3700008392334,-0.04797536027860705
11060,2024-01-30,22.76000022888184,23.0,22.420000076293945,22.57999992370605,11689100.0,0.001760603729588972,-1.3199996948242188,-1.3846063558202788,25.56391354837372,27.70603967608026,-0.31703020610129684,1.2244040200458421,0.19350412424548935,-0.47774111402863184,14.123702237127954,0.5799999237060547,-2.0994498304225075,-0.8699998855590785,-3.6769684878510347,1.9369687167328777,-2.2734841867050584,0.5334844155869014,0.6700000762939418,50.73531061719556,13.99589952222155,1.4034843011459788,1,-0.2550001144409215,1.5549993515014613,0.8999996185302699,0.1949996948242152,-1.8199996948242259,1,-0.07029878582511484,6.066603936727867,22.71999931335449,-1.8260909226610336,22.85000038146973,2.442623258373565,23.11000061035156,-0.07029878582511484
11061,2024-01-31,22.56999969482422,23.31999969482422,22.46999931335449,22.84000015258789,60298100.0,-0.008348002291164947,-2.617013505616479,-1.4999999999999407,28.157351858696714,28.28081838962681,-0.07188191610708472,1.1521396795180934,0.4500847001446786,-0.2821992098378061,11.53043977088795,0.8500003814697301,-2.0627848154934654,-0.8560004234313965,-3.3096327213549976,1.5976318744922047,-2.0828165723931953,0.3708157255304023,-0.9899997711181676,36.7646893828047,3.309428184135186,1.2268161489618001,1,-0.06499958038330078,1.744999885559082,1.0900001525878906,0.38500022888183594,-1.4099998474121094,2,-0.05804162532810264,-1.3199996948242188,22.76000022888184,6.066603936727867,22.71999931335449,-1.8260909226610336,22.85000038146973,-0.05804162532810264
11062,2024-02-01,23.25,23.35000038146973,22.290000915527344,22.709999084472656,14326600.0,0.030128503073560964,1.8648569234020658,-2.0,41.975305734876294,30.42428890267912,-0.6475330162006507,0.3050596774374519,-0.16921296478045988,-0.9518493434858826,9.524540680046991,1.0599994659423864,-1.9448652713267691,-0.060000133514403586,-2.296614178370021,2.1766139113412137,-1.1783071559422105,1.0583068889134033,-1.6352000808715843,84.2104910923425,47.233305834947785,1.1183070224278084,2,-0.6549997329711914,1.0649995803833008,0.6050000190734863,-0.125,-1.7099990844726562,3,-0.07569893457556287,-2.617013505616479,22.56999969482422,-1.3199996948242188,22.76000022888184,6.066603936727867,22.71999931335449,-0.07569893457556287
11063,2024-02-02,22.63999938964844,23.06999969482422,22.46999931335449,23.040000915527344,11315000.0,-0.026236585391464895,1.6087025027781157,-0.7407423105723383,43.31209468866504,32.00418454024221,0.07017868428428287,0.8300269684883936,0.5017787431146523,-0.3259990136547195,10.02823271951723,0.7800006866455114,-1.7137851444322436,-0.5890007019042933,-2.7979195616012014,1.6199181577926147,-1.6934601317527473,0.5154587279441607,-0.9557914520263715,33.0187406094524,-7.873343629847383,1.104459429848454,2,0.11000061035155895,1.6750001907348597,1.300000667572018,0.5650005340576136,-1.3599987030029332,4,-0.09098937815715102,1.8648569234020658,23.25,-2.617013505616479,22.56999969482422,-1.3199996948242188,22.76000022888184,-0.09098937815715102
11064,2024-02-05,22.15999984741211,22.520000457763672,21.799999237060547,22.459999084472656,12111100.0,-0.021201393779886724,2.428561048491839,0.7499952316466144,42.58872052819589,34.01773749694163,0.5447584946456203,1.1442292869346105,1.0400611835330906,0.16258952632911416,10.717678407296209,0.8400001525878942,-1.4779641986996737,-0.9265002250671373,-3.0161467293216226,1.1631462791873481,-1.9713234771943782,0.11832302706010367,-0.4091602120361344,23.22582868084169,-21.11433029635072,1.044823252127242,2,0.4549999237060547,2.1549997329711914,2.325000286102295,1.0600004196166992,-1.1100006103515625,0,-0.05189529000220494,1.6087025027781157,22.63999938964844,1.8648569234020658,23.25,-2.617013505616479,22.56999969482422,-0.05189529000220494
11065,2024-02-06,23.11000061035156,23.15999984741211,22.01000022888184,22.1200008392334,10286300.0,0.042870070824950535,1.1100944401572712,-3.3000076294139222,59.325396900484485,37.55780538647995,-0.36001483521059896,-0.004472718753341098,0.16993304289033162,-0.7760849252126114,10.552245936087637,1.1499996185302699,-1.18688255201916,0.14950046539306427,-1.564534599284535,1.8635355300706635,-0.7075170669457336,1.0065179977318621,-1.310001373291012,84.51615523099163,33.653794358035455,0.8570175323387991,2,-0.4950008392333949,1.2049989700317418,1.5049996376037633,0.23999977111816762,-2.4899997711181605,1,-0.09606236097236287,2.428561048491839,22.15999984741211,1.6087025027781157,22.63999938964844,1.8648569234020658,23.25,-0.09606236097236287
11066,2024-02-07,22.809999465942386,23.770000457763672,22.78000068664551,23.25,9146300.0,-0.012981442513454344,-2.9600141907280033,-0.4444450866495178,56.20300199267612,39.22541830944734,0.01001717023659765,0.09981089115253283,0.5428095080766759,-0.47564791951561247,10.18198500366447,0.9899997711181605,-0.9968667740781072,-0.023000621795649323,-1.3122292482168412,1.2662280046255425,-0.6676149350062452,0.6216136914149466,-1.0100002288818395,51.26901538270896,-4.153656588215185,0.6446143132105968,2,-0.02499961853027699,1.5050001144409144,1.805000782012936,0.5400009155273402,-1.9899997711181676,2,-0.08198154211607367,1.1100944401572712,23.11000061035156,2.428561048491839,22.15999984741211,1.6087025027781157,22.63999938964844,-0.08198154211607367
11067,2024-02-08,22.540000915527344,22.920000076293945,22.46999931335449,22.809999465942386,8030900.0,-0.011836850361096163,-1.1951162779878746,0.6136323243182451,54.96324148144824,41.763645365334696,0.2130643309127187,0.2121424271231831,0.9079045580049367,-0.20582109086592482,10.22779892575913,0.4500007629394567,-0.7734431879597778,-0.1859992027282722,-1.141920746022791,0.7699223405662465,-0.6639599743755333,0.29196156891898895,-0.6218016052246078,37.563513701919355,-21.898419613235752,0.4779607716472598,2,0.24499893188476562,1.4549989700317383,2.147498607635498,0.8249988555908203,-1.8500003814697301,3,-0.061224534696650346,-2.9600141907280033,22.809999465942386,1.1100944401572712,23.11000061035156,2.428561048491839,22.15999984741211,-0.061224534696650346
11068,2024-02-09,22.239999771118164,22.6299991607666,22.15999984741211,22.520000457763672,8947700.0,-0.013309721926520246,-1.1363579222062794,1.037045147890942,46.91120231356046,44.333358782997436,0.46649409217781823,0.39122358170110516,1.3056678104104122,0.09593453330215596,10.785469581263778,0.4699993133544922,-0.5860472728894415,-0.3965003013610833,-1.1526758833964443,0.3596752806742778,-0.7745880923787638,-0.018412510343402744,-0.2106923919677719,22.335038650411292,-35.55754893099329,0.37808779101768014,2,0.5450000762939453,1.4850006103515625,2.552499771118164,1.125,-1.5300006866455078,4,-0.03147476901055857,-1.1951162779878746,22.540000915527344,-2.9600141907280033,22.809999465942386,1.1100944401572712,23.11000061035156,-0.03147476901055857
11069,2024-02-12,22.6299991607666,22.959999084472656,22.25,22.350000381469727,8903000.0,0.017535943959626543,-1.9583323399216397,-0.9999931880573021,50.45044332943848,47.0985287586713,0.069717109908634,-0.05183933688332232,1.019977998627649,-0.2874699959781353,10.98376553567163,0.7199993133544922,-0.5680728471322247,0.025499153137207742,-0.669489921719066,0.7204882279934814,-0.3219953842909291,0.3729936905653446,-0.49625019689941396,35.22720745773205,-20.149047072940334,0.347494537428136,2,0.1550006866455078,1.095001220703125,1.4600005149841309,0.7350006103515625,-1.539999008178711,0,-0.05965525957515594,-1.1363579222062794,22.239999771118164,-1.1951162779878746,22.540000915527344,-2.9600141907280033,22.809999465942386,-0.05965525957515594
11070,2024-02-13,21.549999237060547,22.54999923706055,21.34000015258789,22.54999923706055,14710900.0,-0.047724258230572025,1.4199981689453025,-3.571444141689386,43.61369855769473,48.81590061411552,1.072849934592849,0.974143774630349,2.1951779291298195,0.7959453603361979,11.110094044055662,1.289999008178711,-0.495655973769658,-0.9885006904602065,-1.815500033598255,-0.16150134732215804,-1.4020003620292307,-0.5750010188911823,2.220001220703125,8.64193654730695,-44.724682333989,0.4134996715690239,2,1.0050010681152344,2.0550012588500977,2.5400004386901855,1.8150005340576172,-0.75,1,-0.023201856969912393,-1.9583323399216397,22.6299991607666,-1.1363579222062794,22.239999771118164,-1.1951162779878746,22.540000915527344,-0.023201856969912393
11071,2024-02-14,21.540000915527344,21.93000030517578,21.420000076293945,21.600000381469727,9077500.0,-0.000463959252305135,-2.399988555951859,0.0599994659423826,36.203875033521086,48.174630536187166,1.0296574924467237,0.9850269991287597,2.2748206487686105,0.8155628271282893,10.782016273327777,0.5100002288818359,-0.36686025508691955,-0.9669990539550781,-1.8949306279790399,-0.03906747993111637,-1.4309648409670572,-0.503033266943099,2.181399536132812,12.345734247291446,-33.749966028038536,0.4639657870119802,2,1.0149993896484375,1.9449987411499023,2.5499987602233887,1.8249988555908203,-0.9600009918212926,2,-0.04271123663837695,1.4199981689453025,21.549999237060547,-1.9583323399216397,22.6299991607666,-1.1363579222062794,22.239999771118164,-0.04271123663837695
11072,2024-02-15,22.290000915527344,22.3799991607666,21.6200008392334,21.6200008392334,8139300.0,0.034818940024248235,-1.2686514477343833,-11.166767333184982,45.46926160635114,48.41431574926341,0.14433978525115165,0.25935035308942744,1.6046160290214146,0.08490999912178765,10.048742646092334,0.8399982452392578,-0.2396979261487786,-0.22399911880493306,-1.1426571904123257,0.6946589528024596,-0.6833281546086276,0.2353299169987615,1.3837715301513676,58.64206106816303,14.353247326396591,0.45932903580369605,2,0.2649993896484375,1.044999122619629,1.8174986839294434,1.0749988555908203,-1.6600017547607422,3,-0.06594890804509179,-2.399988555951859,21.540000915527344,1.4199981689453025,21.549999237060547,-1.9583323399216397,22.6299991607666,-0.06594890804509179
11073,2024-02-16,21.979999542236328,22.11000061035156,21.780000686645508,21.989999771118164,10214800.0,-0.013907642914230078,1.6399792482052453,-0.014925713049394631,44.182394039477934,48.591390583850306,0.3921091530964773,0.5984598638281682,2.0014823874492578,0.4091395560998734,9.18005887670396,0.5100002288818359,-0.13321318952162287,-0.5330004692077637,-1.4540548522943482,0.3880539138788208,-0.9935276607510559,-0.07247327766447142,1.6470974575805677,39.50616121109653,-4.160011009146096,0.46052719154329275,2,0.5750007629394531,1.1550006866455078,2.2899999618530273,1.385000228881836,-1.4699993133544886,4,-0.058689674023872374,-1.2686514477343833,22.290000915527344,-2.399988555951859,21.540000915527344,1.4199981689453025,21.549999237060547,-0.058689674023872374
11074,2024-02-20,22.309999465942386,22.46999931335449,21.76000022888184,21.770000457763672,10856500.0,0.015013645613228377,-1.535713434218555,-53.99866488651571,46.61653639335084,47.17929497194656,0.09568676818162203,0.2622141074171509,1.7359260877234526,0.09878431393769205,8.574060267293351,0.7099990844726491,-0.15404166292908528,-0.19050054550170614,-1.1156458668448863,0.734644775841474,-0.6530732061732962,0.27207211516988394,1.2713555969299293,80.1652931644357,35.848639955863696,0.4625726606715906,2,0.24500083923339488,0.4600009918212855,1.960000038146969,1.0550003051757777,-1.2899990081787145,1,-0.07171673777546395,1.6399792482052453,21.979999542236328,-1.2686514477343833,22.290000915527344,-2.399988555951859,21.540000915527344,-0.07171673777546395
11075,2024-02-21,21.75,21.8700008392334,21.399999618530273,21.700000762939453,15247400.0,-0.02510082829886484,2.2413774959880035,0.09259134980484901,44.15954671400804,45.84113327431677,0.4944825756232625,0.797744601241746,2.305866581431779,0.6771278941856949,8.424623732035954,0.9099998474121129,-0.15703771931433153,-0.7090000152587876,-1.691797408211567,0.2737973776939917,-1.200398711735179,-0.2176013187823962,1.7865279646666288,32.71032535455315,-12.042693729401329,0.49139869647639045,2,0.39999961853027344,0.8050003051757812,2.5199995040893555,1.614999771118164,-0.059999465942386365,2,-0.03034482057067167,-1.535713434218555,22.309999465942386,1.6399792482052453,21.979999542236328,-1.2686514477343833,22.290000915527344,-0.03034482057067167
11076,2024-02-22,21.56999969482422,21.649999618530273,21.200000762939453,21.6200008392334,11972600.0,-0.008275876100035884,7.18189384612717,-1.0000381475547417,37.11656298140802,43.858168996534516,0.5365112031951007,0.9641713884381531,2.485861777283713,0.8765279249920148,8.338194271684166,0.5499992370605469,-0.12487838156599906,-0.849000263214112,-1.9091275171368913,0.21112699070866725,-1.3790638901755017,-0.3189366362527224,1.9225977136008368,29.133807417642327,-10.189070694732852,0.53006362696139,2,0.5100002288818359,0.9150009155273438,2.7699999809265137,1.7950000762939453,-2.029998779296875,3,-0.03569775005367459,2.2413774959880035,21.75,-1.535713434218555,22.309999465942386,1.6399792482052453,21.979999542236328,-0.03569775005367459
11077,2024-02-23,21.729999542236328,21.93000030517578,21.40999984741211,21.5,31886700.0,0.007417702812972271,-1.5365885428781436,-4.599885561701316,42.504119496183385,43.36849312793707,0.27885401025419654,0.7330692288573601,2.3328739898672737,0.7156591626394615,7.947129650121573,0.5200004577636719,-0.26829022713508976,-0.6200003623962402,-1.6703537914355522,0.4303530666430717,-1.1451770769158962,-0.09482364787658426,1.6708940003693016,41.732234979612485,1.545338875970657,0.525176714519656,2,0.35000038146972656,0.7550010681152344,2.515000820159912,1.635000228881836,-3.0100002288818395,4,-0.052922210895358646,7.18189384612717,21.56999969482422,2.2413774959880035,21.75,-1.535713434218555,22.309999465942386,-0.052922210895358646
11078,2024-02-26,20.989999771118164,21.57999992370605,20.959999084472656,21.57999992370605,13650200.0,-0.034054292991577695,1.1016972165648469,-2.5652231602341744,40.75829312483672,42.291587549647986,0.9196003054194577,1.3982675920620693,3.073688177113361,1.4476040432094663,8.021916825924615,0.7700004577636719,-0.40267319119874045,-1.2670001029968248,-2.451729325517224,-0.08227088047642539,-1.8593647142570262,-0.6746354917366233,2.322858060300817,1.9868001389459105,-38.67892358450419,0.5923646112602003,2,0.7649993896484375,1.375,3.0999999046325684,2.375,-2.489999771118164,0,-0.01715105356251201,-1.5365885428781436,21.729999542236328,7.18189384612717,21.56999969482422,2.2413774959880035,21.75,-0.01715105356251201
11079,2024-02-27,21.6299991607666,21.6299991607666,21.01000022888184,21.09000015258789,9055000.0,0.030490681116112528,1.296296557935808,-0.9152523195293107,37.70762619633089,41.635357287274225,0.13726877619266986,0.7087596328778218,2.3871524149380683,0.8011138374683782,7.691740035070718,0.6399993896484375,-0.504856672281818,-0.5725007057189941,-1.767787697723886,0.6227862862858977,-1.1701442017214383,0.02514279028345001,1.5416871458355992,69.07208588957056,32.55057736756348,0.5976434960024452,2,0.08500003814697266,0.7350006103515625,2.390000820159912,1.7350006103515625,-2.6499996185302734,1,-0.05177988790292065,1.1016972165648469,20.989999771118164,-1.5365885428781436,21.729999542236328,7.18189384612717,21.56999969482422,-0.05177988790292065
11080,2024-02-28,21.15999984741211,21.68000030517578,21.07999992370605,21.549999237060547,8841200.0,-0.021729049079530105,-1.1818225955236046,-0.7222224184518659,36.67204771393821,41.68737647398724,0.6103094510957767,1.1096365674214255,2.7877530963507517,1.265974847472112,7.473254722569641,0.6000003814697301,-0.5500703930274966,-0.9624999999999986,-2.213552339569599,0.2885523395696019,-1.5880261697848006,-0.33697383021519656,1.8789852258623192,20.618609406952963,-13.4575665681039,0.6255261697848004,2,0.5549993515014648,1.2049999237060547,2.799999713897705,2.2049999237060547,-2.030000686645508,2,-0.006616228291965731,1.296296557935808,21.6299991607666,1.1016972165648469,20.989999771118164,-1.5365885428781436,21.729999542236328,-0.006616228291965731
11081,2024-02-29,21.26000022888184,21.399999618530273,21.059999465942386,21.280000686645508,11555000.0,0.004725915982554341,1.6154026732396987,0.05128330529362523,39.3687625011367,41.00954324007452,0.52122663389585,0.9554486191152805,2.61615092711639,1.1631218910260124,7.597823374527876,0.3400001525878871,-0.653609991439076,-0.79699964523315,-2.085999366854896,0.4920000763885959,-1.4414995060440212,-0.15249978442227885,1.654245685064481,30.927914110429818,-2.595308054957634,0.6444998608108722,2,0.45499897003173473,1.1049995422363246,2.6249995231628382,2.1049995422363246,-2.10000038146973,3,0.020225790242072383,-1.1818225955236046,21.15999984741211,1.296296557935808,21.6299991607666,1.1016972165648469,20.989999771118164,0.020225790242072383
11082,2024-03-01,21.489999771118164,21.6200008392334,20.90999984741211,21.190000534057614,7499500.0,0.010818416733781033,1.53571160959394,-14.999618539007228,43.69747575902898,40.95566343113575,0.18529916471874586,0.6185468875847846,2.3228383201309093,0.9374861084539816,7.452973063574605,0.7100009918212891,-0.6215515537976515,-0.4790000915527344,-1.660932596284539,0.7029324131790702,-1.0699663439186367,0.1119661608131679,1.306991333059738,75.32462063601369,38.71785753941343,0.5909662523659018,3,0.19999980926513672,0.8500003814697266,2.2950000762939453,1.875,-2.309999465942383,4,-0.09073982672682734,1.6154026732396987,21.26000022888184,-1.1818225955236046,21.15999984741211,1.296296557935808,21.6299991607666,-0.09073982672682734
11083,2024-03-04,20.57999992370605,21.3799991607666,20.549999237060547,21.239999771118164,10809000.0,-0.042345270223554055,-1.3055514347475947,-2.2000050862759415,34.15765023987794,39.57134274741654,0.9787507885134872,1.4401405146590456,3.123795592771728,1.8392575083123681,7.45073614579215,0.9400005340576172,-0.5628918408828625,-1.2859999656677275,-2.5758373028237465,0.003837371488291552,-1.9309186342457352,-0.6410812970897197,2.0660318799305877,2.6549255121982656,-32.71661810477793,0.6449186685780094,3,0.6599998474121129,1.5799999237060582,3.022500038146976,2.784999847412113,-2.5599994659423793,0,-0.09037903873891817,1.53571160959394,21.489999771118164,1.6154026732396987,21.26000022888184,-1.1818225955236046,21.15999984741211,-0.09037903873891817
11084,2024-03-05,21.01000022888184,21.21999931335449,20.420000076293945,20.520000457763672,10501100.0,0.020894086820693936,-1.3188365735199297,-0.7424240672774051,45.36083149944864,39.70481883468772,0.3854915103061245,0.9692622625690852,2.6078110569896467,1.4016892839053945,6.873555046661103,0.7999992370605433,-0.6162117436619994,-0.7984996795654276,-2.13484632383442,0.5378469647035651,-1.4666730016999239,-0.13032635743093124,1.4264283180971908,46.825400429607775,7.739264670315286,0.6681733221344961,3,0.1649999618530238,1.085000038146969,2.39999961853027,2.3549995422363246,-2.9300003051757884,1,-0.1194669301065221,-1.3055514347475947,20.57999992370605,1.53571160959394,21.489999771118164,1.6154026732396987,21.26000022888184,-0.1194669301065221
11085,2024-03-06,20.88999938964844,21.18000030517578,20.76000022888184,21.1200008392334,7359300.0,-0.005711605803242037,1.3999978201753467,-0.46939093269390647,44.5193803336606,40.52735409604912,0.41423333500124926,0.9638349078737782,2.617383413804202,1.509834781660789,7.005361571163686,0.42000007629394176,-0.6450425281859324,-0.8075004577636697,-2.0544736381457014,0.4394727226183619,-1.4309870479546873,-0.18401386757265215,1.3044577408483775,39.16658454476415,-3.165628623242924,0.6234865901910159,3,0.28500080108642223,1.2050008773803675,2.5200004577636683,2.475000381469723,-3.0399990081787145,2,-0.09143130221241502,-1.3188365735199297,21.01000022888184,-1.3055514347475947,20.57999992370605,1.53571160959394,21.489999771118164,-0.09143130221241502
11086,2024-03-07,20.940000534057614,21.229999542236328,20.780000686645508,21.01000022888184,6352100.0,0.002393544560558958,-1.3076900504714581,0.30434458109086626,37.09369017883485,39.926195283010394,0.29666650080599766,0.8079805781486336,2.4500999460964863,1.4227609233158809,7.6774335384564765,0.4499988555908203,-0.7234940796890719,-0.6639993667602582,-1.8380414213331235,0.5100426878126072,-1.2510203940466909,-0.07697833947382549,1.0415217499348586,43.333343929707596,2.937637194342841,0.587021027286432,3,0.10999965667724965,1.154999732971195,2.4699993133544957,2.4249992370605504,-3.29000091552734,3,-0.08643750368330494,1.3999978201753467,20.88999938964844,-1.3188365735199297,21.01000022888184,-1.3055514347475947,20.57999992370605,-0.08643750368330494
11087,2024-03-08,21.15999984741211,21.32999992370605,20.82999992370605,21.01000022888184,9315800.0,0.010506175154899378,1.0408172798082047,-2.142861035422075,42.02334832494695,40.06675697191153,-0.014181532539119246,0.5051957614616214,2.100383782203437,1.1816009401127872,8.096209373150062,0.5,-0.7390871740619644,-0.375,-1.4774468521419273,0.7274468521419273,-0.9262234260709619,0.17622342607096186,0.6341397716565389,77.08338300391802,35.06427282793469,0.5512234260709635,3,-0.1099996566772461,0.9350004196166992,2.25,2.2049999237060547,-3.520000457763672,4,-0.09451795909368133,-1.3076900504714581,20.940000534057614,1.3999978201753467,20.88999938964844,-1.3188365735199297,21.01000022888184,-0.09451795909368133
11088,2024-03-11,21.540000915527344,21.799999237060547,21.06999969482422,21.1299991607666,9877600.0,0.017958462705835565,-1.7547116848344388,2.733351983011903,42.581902975132785,40.6083432806673,-0.34415155395727126,0.07384998906903206,1.591439930425107,0.7899386114581048,7.98040577718692,0.7299995422363281,-0.6804773536344833,0.04000101089477681,-1.0114739673498399,1.0914759891393935,-0.4857364782275333,0.5657385000170869,-1.1200008392333984,81.15953046023797,42.149479990903295,0.525737489122309,3,-0.43000125885009766,0.5549993515014648,1.914999008178711,1.8249988555908203,-3.910001754760742,0,-0.10956362627869387,1.0408172798082047,21.15999984741211,-1.3076900504714581,20.940000534057614,1.3999978201753467,20.88999938964844,-0.10956362627869387
11089,2024-03-12,21.280000686645508,21.739999771118164,21.170000076293945,21.68000030517578,6887700.0,-0.012070576500969987,1.1923126299843376,-0.9756046501891058,45.19428232418756,41.55525823736167,-0.15535714569877968,0.23982182138075103,1.7181071142637094,1.0355296081954748,8.214619069650766,0.5699996948242188,-0.6892727653463808,-0.15249929428100728,-1.062325742155732,0.7573271535937174,-0.6074125182183714,0.30241392965635683,-0.8324006271362308,50.00009169954078,9.772099100408447,0.45491322393736316,3,-0.17000102996826172,0.8149995803833008,2.2524991035461426,2.0849990844726562,-3.690000534057617,1,-0.1531954945343439,-1.7547116848344388,21.540000915527344,1.0408172798082047,21.15999984741211,-1.3076900504714581,20.940000534057614,-0.1531954945343439
11090,2024-03-13,21.049999237060547,21.420000076293945,20.90999984741211,20.920000076293945,8151000.0,-0.010808338447531152,-5.800020345103824,-0.32499821185895145,44.73684007314332,42.15171130091796,0.06414536236782098,0.4537056214166846,1.8251504172726847,1.27518553710323,7.753541912496166,0.5100002288818359,-0.6323498869312054,-0.3575007438659661,-1.2811064388193998,0.5661049510874676,-0.8193035913426812,0.10430210361074899,-0.5753511940002447,26.470483737959842,-14.534569653823194,0.46180284747671674,3,0.06000041961669922,1.0450010299682617,2.4150004386901855,2.315000534057617,-2.809999465942383,2,-0.14109260907361587,1.1923126299843376,21.280000686645508,-1.7547116848344388,21.540000915527344,1.0408172798082047,21.15999984741211,-0.14109260907361587
11091,2024-03-14,20.6200008392334,21.059999465942386,20.459999084472656,20.90999984741211,10760900.0,-0.02042747807183265,1.033905647385134,-2.2307760024648973,39.347423304281364,41.668372139279334,0.44009321120128675,0.8550867076381721,2.107250473531437,1.7170664964756739,7.485640723884818,0.6000003814697301,-0.6148865061981681,-0.7414991378784173,-1.7268928793573188,0.24389460360048432,-1.234196008617868,-0.24880226713896647,1.1799983978271484,11.940428100081704,-27.77581176822941,0.4926968707394512,3,0.48999881744384766,1.4749994277954102,2.844998836517334,2.7449989318847656,-2.40000152587891,3,-0.13433561324077292,-5.800020345103824,21.049999237060547,1.1923126299843376,21.280000686645508,-1.7547116848344388,21.540000915527344,-0.13433561324077292
11092,2024-03-15,20.81999969482422,21.09000015258789,20.51000022888184,20.56999969482422,15862200.0,0.009699265152806724,-2.135143773262029,-0.862071913866472,48.17987073322646,43.22639663854028,0.15093231951718877,0.5684575124851179,1.7934448894599413,1.5254436572406576,7.6915789035157,0.5799999237060511,-0.5480594634631402,-0.4680002212524421,-1.3782133028325312,0.44221286032764695,-0.9231067620424867,-0.012893680462397583,0.9531995391845705,26.86571413117433,-16.89505626076916,0.4551065407900453,3,0.28999996185302734,0.869999885559082,2.7300000190734863,2.5450000762939453,-2.770000457763672,4,-0.15225745066086604,1.033905647385134,20.6200008392334,-5.800020345103824,21.049999237060547,1.1923126299843376,21.280000686645508,-0.15225745066086604
11093,2024-03-18,20.690000534057614,20.940000534057614,20.530000686645508,20.68000030517578,7081100.0,-0.006243955940062884,-1.6451648628859852,0.04000091552732954,38.70193916841429,42.4865197128698,0.3332173568249672,0.6291129161975455,1.8480119313575294,1.651970944724738,7.908646238270925,0.4099998474121058,-0.5144541423651177,-0.5334994316101103,-1.4197514110051088,0.3527525477848883,-0.9766254213076095,-0.09037344191261099,1.0569346969604538,17.968853609580567,-21.657027509553853,0.4431259896974987,3,0.4399986267089879,0.9999990463256871,2.699999332427982,2.6749992370605504,-2.8800010681152273,0,-0.1474142612702498,-2.135143773262029,20.81999969482422,1.033905647385134,20.6200008392334,-5.800020345103824,21.049999237060547,-0.1474142612702498
11094,2024-03-19,20.709999084472656,20.920000076293945,20.549999237060547,20.549999237060547,8648500.0,0.0009665804687690738,-3.6250149011754047,15.99961853901007,43.93529819423911,42.42162169737852,0.2974706147162074,0.5092076860084234,1.727079959267531,1.6380021542066316,8.542638986913254,0.37000083923339844,-0.5333109972958674,-0.43350086212158345,-1.1854882839113827,0.3184865596682158,-0.8094945730164831,-0.05750715122668382,1.0111974236145045,26.041639761820086,-15.328063575267628,0.37599371089490036,3,0.4200000762939453,0.9800004959106445,2.5450010299682617,2.655000686645508,-3.1099987030029297,1,-0.1487204278060682,-1.6451648628859852,20.690000534057614,-2.135143773262029,20.81999969482422,1.033905647385134,20.6200008392334,-0.1487204278060682
11095,2024-03-20,21.09000015258789,21.149999618530273,20.549999237060547,20.6299991607666,7706200.0,0.018348676239205552,1.0689671048088212,2.875008940705243,47.869673107195354,43.618953133863016,-0.057191106001692305,0.08139923930035664,1.2284926099357207,1.2615116165400408,8.68248620775499,0.6000003814697266,-0.39252056124604096,-0.02049980163574361,-0.7162453790396199,0.6752457757681327,-0.36837259033768177,0.32737298706619455,0.6059724070269787,91.30443195608126,46.60572192765753,0.34787278870193855,3,0.03999900817871094,0.39499950408935547,2.1649999618530273,2.2749996185302734,-3.3899993896484375,2,-0.16595542791262263,-3.6250149011754047,20.709999084472656,-1.6451648628859852,20.690000534057614,-2.135143773262029,20.81999969482422,-0.16595542791262263
11096,2024-03-21,20.799999237060547,21.149999618530273,20.71999931335449,21.01000022888184,7845600.0,-0.013750636008969308,-1.3243207019026795,-0.45652291093945785,41.48147729525799,43.55874524167536,0.235642493278732,0.3275495190098816,1.402796608007307,1.552893335512703,8.626225815694195,0.4300003051757848,-0.3800317342184698,-0.2720006942749009,-0.945548991103724,0.4015476025539222,-0.6087748426893143,0.06477345413951241,0.8712538530514777,45.31238824118416,4.3022697434902355,0.3367741484144117,3,0.3299999237060547,0.6450004577636719,2.280001163482666,2.565000534057617,-2.779998779296875,3,-0.1230769019155099,1.0689671048088212,21.09000015258789,-3.6250149011754047,20.709999084472656,-1.6451648628859852,20.690000534057614,-0.1230769019155099
11097,2024-03-22,20.57999992370605,21.049999237060547,20.56999969482422,20.86000061035156,8219000.0,-0.01057689045307797,-2.199984741269221,1.3333303058100971,50.0,44.382978244438384,0.4075778850795082,0.48167187261845257,1.524078969042126,1.7819498104392189,8.991257821795466,0.4799995422363281,-0.35671357074024,-0.4345000267028851,-1.0666051607289688,0.19760510732319858,-0.750552593715927,-0.11844745968984327,1.0670280862931847,8.064406967371404,-36.23601448323497,0.31605256701304224,3,0.519999504089359,0.8649997711181676,2.4400000572204625,2.784999847412113,-2.850000381469723,4,-0.11467447128768371,-1.3243207019026795,20.799999237060547,1.0689671048088212,21.09000015258789,-3.6250149011754047,20.709999084472656,-0.11467447128768371
11098,2024-03-25,20.6299991607666,21.059999465942386,20.56999969482422,20.670000076293945,10464100.0,0.00242950618298865,-5.125002980235125,0.14286006226115625,43.624142173020836,44.20851822764208,0.2401772235931645,0.4251153228124096,1.3948630818722734,1.74202909828049,8.900881059637456,0.4899997711181676,-0.29123568950493706,-0.36650075912475444,-1.0216272400704973,0.28862572182098845,-0.6940639995976241,-0.03893751865188477,0.993288270722104,13.33331214058422,-29.381690897870904,0.32756324047287105,3,0.3100004196166992,0.8150005340576172,2.3150010108947754,2.770000457763672,-3.289999008178711,0,-0.12506059276108006,-2.199984741269221,20.57999992370605,-1.3243207019026795,20.799999237060547,1.0689671048088212,21.09000015258789,-0.12506059276108006
11099,2024-03-26,20.51000022888184,20.649999618530273,20.290000915527344,20.299999237060547,10183300.0,-0.0058167201534826685,-2.1304556951527966,-5.249904634751186,43.62417009466987,44.08488823003392,0.26760689596610376,0.48159623332540846,1.4571185172683876,1.871830436591214,9.035389671749389,0.3599987030029297,-0.27782237414810496,-0.43049974441527894,-1.048015418107532,0.1870159292769742,-0.7392575812614055,-0.12174190756915237,1.0900214356665465,25.581354086501022,-16.856185087487475,0.3087578368461274,3,0.2100000381469691,0.8699998855590785,2.335000038146969,3.2149991989135707,-2.9799995422363317,1,-0.1316431366557157,-5.125002980235125,20.6299991607666,-2.199984741269221,20.57999992370605,-1.3243207019026795,20.799999237060547,-0.1316431366557157
11100,2024-03-27,21.020000457763672,21.09000015258789,20.57999992370605,20.6200008392334,12394400.0,0.024865929945903087,-1.1249945362573792,1.904751092178967,51.16279069767447,45.39770682929982,-0.27613467517810264,-0.04156102731750977,0.9070056494480347,1.3818829856594945,8.923220267166936,0.5799999237060511,-0.28693787155728856,0.08650045394897532,-0.5236689401846952,0.6966698480826459,-0.21858424311785996,0.3915851510158106,0.5276203768238723,84.88379571821764,40.80147789297714,0.3050846970668349,3,-0.3000001907348633,0.09000015258789062,1.6424999237060547,2.7049989700317383,-3.2100009918212855,2,-0.16270218847834417,-2.1304556951527966,20.51000022888184,-5.125002980235125,20.6299991607666,-2.199984741269221,20.57999992370605,-0.16270218847834417
11101,2024-03-28,21.690000534057614,22.049999237060547,20.549999237060547,20.600000381469727,32886800.0,0.031874408263701026,-1.5210032312663486,2.725002980235072,56.812352566513255,46.3568714774428,-0.8698697604968118,-0.7143182891933684,0.22641792728424903,0.7221438520475907,9.069099835353459,1.5,-0.28170466708811404,0.7350005149841259,0.050602597876750366,1.4193984320915014,0.3928015564304381,1.0771994735378136,-1.3999996185302699,79.54550873154672,38.000215183984736,0.34219895855368815,3,-0.5200004577636683,-0.5200004577636683,0.6624994277954137,2.0349988937377965,-4.430000305175778,3,-0.18395572489051204,-1.1249945362573792,21.020000457763672,-2.1304556951527966,20.51000022888184,-5.125002980235125,20.6299991607666,-0.18395572489051204
11102,2024-04-01,19.540000915527344,21.739999771118164,19.5,21.56999969482422,36186100.0,-0.09912400025783041,-1.1232219176893428,-1.8623839404767382,32.33214309303419,45.649116357956125,1.2063257997854073,1.3513882439920266,2.341273195390933,2.860266471014498,9.265226791041883,2.239999771118164,-0.3113353077333656,-1.3174991607666016,-2.206114330446173,-0.4288839910870301,-1.761806745606389,-0.8731915759268141,2.509998321533203,1.5686638233450567,-33.52129837648196,0.4443075848397864,4,1.2349987030029297,1.2349987030029297,2.742499351501465,4.584999084472656,-2.190000534057617,0,-0.0777891702428638,-1.5210032312663486,21.690000534057614,-1.1249945362573792,21.020000457763672,-2.1304556951527966,20.51000022888184,-0.0777891702428638
11103,2024-04-02,18.71999931335449,19.6200008392334,18.670000076293945,19.549999237060547,28791400.0,-0.04196527961885843,-1.0430159130575671,0.40886720335543403,29.421202243435417,44.03643903008904,1.9193338570731413,2.1343265645072584,3.1207130323735974,3.6689310596670808,9.383642358361044,0.9500007629394531,-0.2967219249253539,-2.044500732421877,-3.3479131308940104,-0.7410883339497438,-2.696206931657944,-1.3927945331858105,3.3299999237060582,1.4792677359482904,-30.414150240070146,0.6517061992360673,4,1.6400003433227575,1.6400003433227575,3.56250095367432,5.405000686645511,-1.4899997711181605,1,-0.05288460509781712,-1.1232219176893428,19.540000915527344,-1.5210032312663486,21.690000534057614,-1.1249945362573792,21.020000457763672,-0.05288460509781712
11104,2024-04-03,18.5,19.170000076293945,18.489999771118164,18.75,21358500.0,-0.011752100503419682,-4.03703075771062,0.301204846963982,29.468589537647276,41.991874189028145,2.003574593546354,2.273188990555802,3.278704654966525,3.8781150498730774,9.423339627030316,0.6800003051757812,-0.36693516807981297,-2.139000034332277,-3.7820000818895743,-0.49599998677497936,-2.9605000581109238,-1.3175000105536299,3.4147992706298815,0.28090534780989734,-30.96426055566256,0.8215000237786485,4,1.7699995040893555,1.7699995040893555,3.559999465942383,5.504999160766602,-1.25,2,-0.06270269445470866,-1.0430159130575671,18.71999931335449,-1.1232219176893428,19.540000915527344,-1.5210032312663486,21.690000534057614,-0.06270269445470866
11105,2024-04-04,18.979999542236328,19.07999992370605,18.520000457763672,18.59000015258789,14574400.0,0.025945921201963706,-1.1132103990326347,-1.55999755859375,36.90094060372798,41.48292566774703,1.332971944262109,1.7315370622579138,2.7403518211491438,3.400360199691871,9.465182185425975,0.5799999237060511,-0.37550786442182016,-1.5635004997253432,-3.359944969275791,0.23294396982510435,-2.4617227345005688,-0.6652782649501177,2.729311758422849,13.764040579384023,-19.100044393495693,0.8982222347752241,4,1.2899999618530273,1.2899999618530273,3.059999942779541,5.024999618530273,-1.7899990081787145,3,-0.07639614808020034,-4.03703075771062,18.5,-1.0430159130575671,18.71999931335449,-1.1232219176893428,19.540000915527344,-0.07639614808020034
11106,2024-04-05,19.1299991607666,19.239999771118164,18.6299991607666,18.809999465942386,9994700.0,0.007903035940358016,1.259257689427655,0.8205133221174447,36.392904168434015,39.971026130906374,1.029425851805314,1.516748490252212,2.539308735163168,3.2622822218533116,9.4979143980991,0.6100006103515625,-0.4183979571051175,-1.3230008125305162,-3.2151578845789075,0.5691562595178752,-2.269079348554712,-0.3769222765063205,2.3861534481201154,19.692288912259613,-13.355092995070478,0.9460785360241963,4,1.140000343322754,1.140000343322754,2.9100003242492676,4.875,-1.0099983215332031,4,-0.06900155529182561,-1.1132103990326347,18.979999542236328,-4.03703075771062,18.5,-1.0430159130575671,18.71999931335449,-0.06900155529182561
11107,2024-04-08,19.15999984741211,19.479999542236328,19.040000915527344,19.200000762939453,11578400.0,0.0015682534219361166,-2.142861035422343,-0.12500298023508233,37.47953345805504,39.2882918292435,0.8681060445574253,1.4010635706920063,2.4337047317022957,3.239548851703141,9.561938388320307,0.4399986267089844,-0.515986068856698,-1.1930001258850105,-3.138479519314412,0.7524792675443912,-2.1657398225997113,-0.22026042917030964,2.1745835912084956,59.29198610506275,23.331924184502952,0.9727396967147016,4,1.109999656677246,1.109999656677246,2.8799996376037598,4.844999313354492,-0.8099994659423828,0,-0.09916490781115017,1.259257689427655,19.1299991607666,-1.1132103990326347,18.979999542236328,-4.03703075771062,18.5,-0.09916490781115017
11108,2024-04-09,19.18000030517578,19.3799991607666,19.06999969482422,19.21999931335449,11107000.0,0.001043865236062258,-1.3846091772732274,0.9999523173754595,37.47955297496408,38.605556593720635,0.6937480267505016,1.2597821096425292,2.3451564544387935,3.2364264115360086,10.36662006257929,0.3099994659423828,-0.5699527420956443,-1.0549996376037605,-2.9835499343833654,0.8735506591758444,-2.019274785993563,-0.09072448921395804,1.9839081133946763,69.69703975570519,31.14055118115901,0.964275148389802,4,1.0899991989135742,1.0899991989135742,2.8349995613098145,4.799999237060547,-1.2900009155273438,1,-0.0954118818867914,-2.142861035422343,19.15999984741211,1.259257689427655,19.1299991607666,-1.1132103990326347,18.979999542236328,-0.0954118818867914
11109,2024-04-10,18.020000457763672,18.790000915527344,17.860000610351562,18.780000686645508,24397400.0,-0.06047965740120864,1.3846140679064423,19.000476848983617,27.721335509574928,36.00095046170957,1.635374096854715,2.279921173237632,3.425906839407645,4.392040504946902,11.685430104037838,1.3199996948242188,-0.6895293011173607,-2.051999473571776,-4.152100762535824,0.048101815392271874,-3.1020501180538,-1.001948829089752,2.9834734419596494,9.876540302774133,-21.09857328750617,1.0500506444820237,4,1.9349994659423828,1.9349994659423828,3.679999351501465,5.779998779296875,0.31999969482421875,2,-0.04384022727296788,-1.3846091772732274,19.18000030517578,-2.142861035422343,19.15999984741211,1.259257689427655,19.1299991607666,-0.04384022727296788
11110,2024-04-11,18.07999992370605,18.18000030517578,17.760000228881836,18.049999237060547,13674000.0,0.003329604018768473,2.6521515586257225,-0.03947457580327747,29.57957841854396,32.975086667490764,1.2454507951666045,2.0933346433271325,3.2844316114598655,4.3206147801359585,12.71728345346105,0.4200000762939453,-0.8020319541061625,-1.843500041961672,-4.068717115034239,0.3817170311108953,-2.9561085784979575,-0.7308915054253866,2.6719961128675287,18.60464084721778,-10.12080911221792,1.1126085365362843,4,1.6700000762939489,1.8249998092651403,3.555000305175785,5.654999732971195,0.10000038146973012,3,-0.04590707561993823,1.3846140679064423,18.020000457763672,-1.3846091772732274,19.18000030517578,-2.142861035422343,19.15999984741211,-0.04590707561993823
11111,2024-04-12,17.850000381469727,17.979999542236328,17.700000762939453,17.940000534057614,12532100.0,-0.012721213672946652,2.2941387667175297,-2.9999364231676346,29.535230197311947,32.66431856796607,0.9761120376319745,2.218938558581584,3.4347281454268206,4.550508332545107,13.200273448016503,0.379999160766598,-0.9261603460687056,-1.9349995613098159,-4.3169801298763275,0.44698100725669576,-3.1259898455930717,-0.7440092770265601,2.6027960743346803,8.426950640355239,-21.96551194902807,1.1909902842832563,4,0.8100004196166992,2.0249996185302734,3.7849998474121094,5.8849992752075195,-0.030000686645507812,4,-0.036974780577442745,2.6521515586257225,18.07999992370605,1.3846140679064423,18.020000457763672,-1.3846091772732274,19.18000030517578,-0.036974780577442745
11112,2024-04-15,17.649999618530273,18.170000076293945,17.540000915527347,17.899999618530273,10502000.0,-0.011204524294972873,-1.6808622886686888,2.777773068283075,28.152495047046003,32.52335110170058,0.9832180604401444,2.2865043602237236,3.529136774199795,4.741734486012337,13.642099977925076,0.629999160766598,-1.1418543591672368,-1.976500320434571,-4.486910484510766,0.5339098436416236,-3.23170540247267,-0.7212952383964719,2.4724613541303384,5.978196081845885,-25.474466851091577,1.2552050820380976,4,0.8600006103515625,2.145000457763672,3.9225006103515625,6.085000038146973,-0.9699993133544957,0,0.026628964921318277,2.2941387667175297,17.850000381469727,2.6521515586257225,18.07999992370605,1.3846140679064423,18.020000457763672,0.026628964921318277
11113,2024-04-16,17.639999389648438,17.829999923706055,17.540000915527347,17.65999984741211,8548400.0,-0.0005665852180153363,-1.6363857051204773,0.0800018310546875,28.614005849391035,32.42839735856099,0.9207345659818138,2.1674148099611017,3.450916735863288,4.745846609340163,14.107803362519938,0.2899990081787074,-1.465723763837893,-1.8340004920959458,-4.441087260245492,0.7730862760536006,-3.137543876170721,-0.5304571080211709,2.120917175013517,7.999877929687238,-23.19597633957642,1.3035433840747734,4,0.8700008392333984,2.155000686645508,3.9325008392333984,6.095000267028809,-1.1700000762939453,1,0.04024949072492223,-1.6808622886686888,17.649999618530273,2.2941387667175297,17.850000381469727,2.6521515586257225,18.07999992370605,0.04024949072492223
11114,2024-04-17,17.6299991607666,17.860000610351562,17.530000686645508,17.770000457763672,7699300.0,-0.0005669064188122963,1.0624891967122243,6.999904634751097,22.70530792618402,30.85110483883389,0.8876979306032453,2.03939916478458,3.3862357705625428,4.750639180323439,14.578593840773546,0.3299999237060547,-1.4948164334950427,-1.6900007247924798,-4.352947504996955,0.9729460554119953,-3.0214741148947155,-0.358527334690244,1.819989213016509,15.384389662751218,-8.647681752869719,1.3314733901022375,4,0.8750009536743164,2.160000801086426,3.972500801086426,6.1050004959106445,-1.6799993515014666,2,0.014747603020902833,-1.6363857051204773,17.639999389648438,-1.6808622886686888,17.649999618530273,2.2941387667175297,17.850000381469727,0.014747603020902833
11115,2024-04-18,17.59000015258789,17.729999542236328,17.510000228881836,17.68000030517578,6754800.0,-0.002268803748313508,1.3157989840785431,0.6428522772169316,13.261644825017825,28.280964911787645,0.7932042214715409,1.9012190536994353,3.3189229785048724,4.789775526443762,15.5231707010587,0.2199993133544922,-1.4344215520983852,-1.55499973297119,-4.1880329853349885,1.0780335193926085,-2.8715163591530874,-0.23848310678929252,1.5527901912532052,12.121203363870185,-4.68684064402647,1.316516626181899,4,0.9049997329711914,2.189999580383301,4.012499809265137,6.1449995040893555,-1.5599994659423828,3,0.042637862051960074,1.0624891967122243,17.6299991607666,-1.6363857051204773,17.639999389648438,-1.6808622886686888,17.649999618530273,0.042637862051960074
11116,2024-04-19,18.239999771118164,18.280000686645508,17.559999465942386,17.579999923706055,10863100.0,0.03695279209162727,-1.057144102756944,-7.3333192048488955,34.06861312844916,27.90197376405366,0.0041143662972906725,1.1063186200334272,2.5766234884640085,4.140129462652386,16.154482174965434,0.7200012207031214,-1.341768083181062,-0.7770001411437981,-3.3185879997218883,1.764587717434292,-2.0477940704328432,0.493793788145247,0.6088883520302666,94.80507899391135,72.92700925921551,1.270793929289045,4,0.2049999237060547,1.5399999618530273,3.3625001907348633,5.494999885559082,-2.859999656677246,4,-0.003289444446012979,1.3157989840785431,17.59000015258789,1.0624891967122243,17.6299991607666,-1.6363857051204773,17.639999389648438,-0.003289444446012979
11117,2024-04-22,18.21999931335449,18.350000381469727,18.0,18.32999992370605,7640600.0,-0.0010965163385223686,3.6666242815724357,-0.1666676299742797,42.37804594385878,28.446250760597515,-0.13773046192435956,0.9912713903099579,2.510892836211493,4.172186449226292,16.52137603455765,0.35000038146972656,-1.342750561587657,-0.6790005683898954,-3.132663256076075,1.7746621192962841,-1.905831912232987,0.5478307754531961,0.38788898882595646,84.523685178541,57.584068424033504,1.22683134384309,4,-0.06999874114989879,1.5600004196167028,3.3825006484985387,5.5150003433227575,-3.329998970031733,0,-0.021953876707178965,-1.057144102756944,18.239999771118164,1.3157989840785431,17.59000015258789,1.0624891967122243,17.6299991607666,-0.021953876707178965
11118,2024-04-23,18.049999237060547,18.459999084472656,18.030000686645508,18.1299991607666,7297000.0,-0.009330410686093638,-6.166817668844277,0.7272679983354141,43.03404293011307,30.147662696212866,-0.16190363179038414,1.0098494141606338,2.6010902102012423,4.355452658830519,16.860012724648026,0.42999839782714844,-1.3618905589873478,-0.7200006484985337,-3.059087802378162,1.6190865053810946,-1.8895442254383497,0.4495429284412822,-0.5399990081787109,56.84206933521793,25.43436535031848,1.1695435769398144,4,-0.06499958038330078,1.7300004959106445,3.3500003814697266,5.685000419616699,-2.659998893737791,1,-0.07590022104111038,3.6666242815724357,18.21999931335449,-1.057144102756944,18.239999771118164,1.3157989840785431,17.59000015258789,-0.07590022104111038
11119,2024-04-24,17.809999465942386,17.979999542236328,17.6200008392334,17.809999465942386,10269700.0,-0.01329638677354561,1.1176384790584877,-0.0,30.434779835176982,30.242685075838757,0.050483729584147596,1.0932521172511969,2.7442803323067686,4.607457656703605,16.9447617324059,0.42999839782714844,-1.4074454978513486,-0.8250003814697244,-3.0501348324645363,1.4001340695250875,-1.9375676069671286,0.28756684402767974,-0.2809992599487323,31.578905100256762,-1.9754822337383189,1.1125672254974055,4,0.17500019073485973,1.970000267028805,3.599999904632565,5.605000495910641,-1.5900001525878942,2,-0.07523864080683118,-6.166817668844277,18.049999237060547,3.6666242815724357,18.21999931335449,-1.057144102756944,18.239999771118164,-0.07523864080683118
11120,2024-04-25,17.600000381469727,17.889999389648438,17.530000686645508,17.739999771118164,7865500.0,-0.011791077527780747,-1.5714305177111716,-100.0,24.918046524309574,29.72966466772738,0.20700311415072647,1.0897693266325064,2.8878505071384097,4.829001383045071,17.991841856953663,0.3599987030029297,-1.4703386121780504,-0.863999462127687,-2.827695587767412,1.099696663512038,-1.8458475249475477,0.11784860069217373,0.8599987030029297,7.526861872855512,-26.633383738817372,0.9818480628198621,4,0.38499927520751953,2.179999351501465,3.8099989891052246,5.545000076293945,-1.6800003051757812,3,-0.09375003047964736,1.1176384790584877,17.809999465942386,-6.166817668844277,18.049999237060547,3.6666242815724357,18.21999931335449,-0.09375003047964736
11121,2024-04-26,17.700000762939453,17.950000762939453,17.489999771118164,17.5,6592000.0,0.005681839733084004,-3.1818039950062422,-1.42858310626703,26.60257076449244,29.557450858554766,0.09329907418553773,0.7120275942125147,2.7215359340841587,4.727672261763342,18.231828807390336,0.46000099182128906,-1.352952736804152,-0.5644990921020501,-1.8374646295293573,0.7084664453252572,-1.200981860815702,0.07198367661160177,0.7413983535766597,21.649602111062826,-8.94616662300302,0.636482768713653,4,0.27499866485595703,2.0699987411499023,3.6074986457824707,5.444999694824219,-1.5900001525878906,4,-0.09435028272940071,-1.5714305177111716,17.600000381469727,1.1176384790584877,17.809999465942386,-6.166817668844277,18.049999237060547,-0.09435028272940071
11122,2024-04-29,18.020000457763672,18.030000686645508,17.739999771118164,17.739999771118164,6688800.0,0.018079078024348938,-1.0714300311305782,1.399998092658643,33.04092882351101,30.04933118901254,-0.18852160527048412,0.2870307881525562,2.313394776287069,4.408191120112601,19.18109562466392,0.3299999237060547,-1.2510255417292804,-0.16849937438964702,-1.2937551734164892,0.9567564246371951,-0.7311272739030699,0.39412852512377583,0.38334268493652246,54.639284724092974,27.79203482524681,0.5626278995134212,4,-0.04500102996826172,1.7499990463256836,3.2674989700317383,5.125,-2.080000877380371,0,-0.14650389990336243,-3.1818039950062422,17.700000762939453,-1.5714305177111716,17.600000381469727,1.1176384790584877,17.809999465942386,-0.14650389990336243
11123,2024-04-30,17.729999542236328,17.90999984741211,17.5,17.889999389648438,8256800.0,-0.016093280142087996,3.099982833927788,-0.5714266251592292,44.31370583738612,32.450264290257216,0.12917224312050024,0.5260304167993333,2.5200609066504427,4.701500324697353,19.32607492174644,0.5200004577636719,-1.1347486675434375,-0.40900030136108256,-1.5228536180672876,0.7048530153451225,-0.9659269597141851,0.14792635699201995,0.6368098656005863,44.44432670707413,14.81215625039021,0.5569266583531022,4,0.24499988555908203,2.0399999618530273,3.5425000190734863,5.295000076293945,-1.8699998855590838,1,-0.16018044400667575,-1.0714300311305782,18.020000457763672,-3.1818039950062422,17.700000762939453,-1.5714305177111716,17.600000381469727,-0.16018044400667575
11124,2024-05-01,17.34000015258789,17.68000030517578,17.25,17.40999984741211,10838800.0,-0.02199658204837418,-2.44000244140625,0.43749850988245953,37.15277800773408,35.10483464389236,0.5293791054693351,0.8692358477539202,2.809836989905733,5.078682360048365,19.412804309991884,0.4799995422363281,-0.9924755232501177,-0.740999698638916,-1.8957590186444442,0.41375962136661215,-1.3183793586416783,-0.1636200386361537,0.9917368697802722,11.538470943525413,-18.68355355708021,0.5773796600027634,5,0.5149993896484375,2.309999465942383,3.852499485015869,5.534999847412109,-1.5,2,-0.11245673541554779,3.099982833927788,17.729999542236328,-1.0714300311305782,18.020000457763672,-3.1818039950062422,17.700000762939453,-0.11245673541554779
11125,2024-05-02,17.530000686645508,17.68000030517578,17.280000686645508,17.5,7865000.0,0.010957354808861508,1.4242406727740369,-0.42858310626702995,44.36620285860503,36.24901128057634,0.36875068390768106,0.595570428623148,2.5378078033923828,4.852409442708481,19.504220662147343,0.39999961853027344,-0.8456334351834478,-0.4784992218017585,-1.5762723711014708,0.6192739274979537,-1.0273857964516147,0.0703873528480976,0.7368321143805652,35.897492327819144,2.797975788227511,0.5488865746498568,5,0.3249988555908203,2.1199989318847656,3.5199995040893555,5.079999923706055,-1.590001106262207,3,-0.07472911135074767,-2.44000244140625,17.34000015258789,3.099982833927788,17.729999542236328,-1.0714300311305782,18.020000457763672,-0.07472911135074767
11126,2024-05-03,17.809999465942386,18.010000228881836,17.68000030517578,17.760000228881836,7528600.0,0.015972548107781037,-2.1428701180744776,1.6666030898341828,52.73972513260006,37.400308968214254,0.023849943433585707,0.22304580383288908,2.183145564437094,4.5334064277917285,19.610336072057905,0.4799995422363281,-0.6513703106197184,-0.13250045776366903,-1.0970046781348763,0.8320037626075383,-0.6147525679492709,0.34975165242193285,0.3958233670221212,71.794740123978,33.80781639420832,0.4822521101856035,5,0.04500007629394176,1.840000152587887,3.105000972747799,4.435001373291012,-1.879999160766607,4,-0.10612012612704669,1.4242406727740369,17.530000686645508,-2.44000244140625,17.34000015258789,3.099982833927788,17.729999542236328,-0.10612012612704669
11127,2024-05-06,17.260000228881836,17.93000030517578,17.239999771118164,17.84000015258789,11521500.0,-0.03088148532021573,-1.2258051615245233,-11.600175478750987,44.50867816773107,37.56415732794959,0.47310460650948727,0.6570929520903235,2.645392841397964,5.043361973155726,20.338389064257985,0.6900005340576172,-0.41392485650922595,-0.5874997138977065,-1.4110702074107877,0.2360707796153747,-0.9992849606542471,-0.1757144671411659,0.8884732341048007,2.5974605030443247,-37.56402911352184,0.4117852467565402,5,0.375,2.229999542236328,3.9099998474121094,4.770000457763672,-1.7200002670288086,0,-0.06662801873003077,-2.1428701180744776,17.809999465942386,1.4242406727740369,17.530000686645508,-2.44000244140625,17.34000015258789,-0.06662801873003077
11128,2024-05-07,17.350000381469727,17.569999694824222,17.25,17.280000686645508,8930800.0,0.005214377253442315,-3.9230317791015543,-0.12068914488287891,46.045211742811624,39.29864976213122,0.3054933278936396,0.4458218179333002,2.4907333372585114,4.914552639438785,21.105786944829237,0.3199996948242223,-0.39288011125687206,-0.4059995651245103,-0.9728520589160929,0.16085292866707235,-0.6894258120202998,-0.12257331822872075,0.7257951861674314,14.285785059276396,-27.81147445539362,0.28342624689579066,5,0.2849998474121094,1.0799999237060547,3.424999237060547,4.284999847412109,-1.9000005722045916,1,-0.08126805591268715,-1.2258051615245233,17.260000228881836,-2.1428701180744776,17.809999465942386,1.4242406727740369,17.530000686645508,-0.08126805591268715
11129,2024-05-08,17.229999542236328,17.370000839233402,17.209999084472653,17.25,7197800.0,-0.006916474731698763,-4.333269756500337,-0.28572207084468665,45.02761441197268,41.533046194093785,0.3738873230537827,0.5308185176454288,2.5227150191177863,4.967508365490119,20.586837814743873,0.1600017547607493,-0.42730941409512724,-0.4865003585815444,-1.085104593767877,0.11210387660478816,-0.7858024761747089,-0.1871982409883799,0.7789323616793098,2.5000536441039922,-41.59662155668559,0.29930211759316544,5,0.3900003433227539,1.114999771118164,3.130000114440918,3.9900007247924805,-1.679999351501463,2,-0.07951247370615244,-3.9230317791015543,17.350000381469727,-1.2258051615245233,17.260000228881836,-2.1428701180744776,17.809999465942386,-0.07951247370615244
11130,2024-05-09,17.25,17.350000381469727,17.129999160766598,17.25,6182000.0,0.0011607927042971422,1.2000038146827492,-0.0,33.44481861368281,42.29329595511494,0.334158550722389,0.46952088727810803,2.428264847475372,4.871755191496678,19.987864804441415,0.22000122070312855,-0.4570628652606068,-0.42499990463256765,-1.0325139575737552,0.1825141483086199,-0.7287569311031596,-0.12124287816197565,0.6790386219713405,13.636442452327527,-23.052646870217984,0.3037570264705931,5,0.3299999237060547,1.0549993515014648,3.0199995040893555,3.880000114440918,-2.1000003814697266,3,-0.08173912158910779,-4.333269756500337,17.229999542236328,-3.9230317791015543,17.350000381469727,-1.2258051615245233,17.260000228881836,-0.08173912158910779
11131,2024-05-10,17.190000534057614,17.420000076293945,17.120000839233402,17.260000228881836,8742900.0,-0.0034782299097035896,-1.8571480472298538,-100.0,33.00331362615452,42.289116488741996,0.3511318644246586,0.503346426311321,2.4083586042729763,4.8539259398541645,19.23748061131122,0.2999992370605433,-0.42889030886665225,-0.45199937820434855,-1.0904048794519774,0.1864061230432803,-0.7712021288281647,-0.13279662758053234,0.6431533525691577,8.64194333051464,-21.087743087233928,0.31920275062381515,5,0.37500000000000355,1.1099996566772496,3.079998970031742,3.9399995803833043,-1.0799999237060511,4,-0.07271674897262237,1.2000038146827492,17.25,-4.333269756500337,17.229999542236328,-3.9230317791015543,17.350000381469727,-0.07271674897262237
11132,2024-05-13,18.1200008392334,18.649999618530273,17.229999542236328,17.25,17993000.0,0.054101237712775196,-2.120873270551642,-12.428637602179206,50.923504228125,43.023538532157424,-0.6293773961204323,-0.41069364936235786,1.4001970850312304,3.854227483196283,18.37514526224677,1.4599990844726598,-0.33865537440521365,0.4545008659362786,-0.21879321349277703,1.1277949453653342,0.11785382622175078,0.7911479056508064,-0.9999999999999964,65.35952927096831,37.445874379410974,0.33664703971452814,5,-0.2350006103515625,0.17999935150146484,2.149998664855957,3.0099992752075195,-2.2500009536743164,0,-0.12086095102798411,-1.8571480472298538,17.190000534057614,1.2000038146827492,17.25,-4.333269756500337,17.229999542236328,-0.12086095102798411
11133,2024-05-14,18.350000381469727,18.82999992370605,18.09000015258789,18.540000915527344,10081900.0,0.01269313088210966,-1.0845034856075872,-0.21839120778899043,57.14287155970702,45.2446600379322,-0.8517518099570367,-0.6163763397237823,1.122433931869871,3.5383941117644824,17.56157511848891,0.7399997711181605,-0.2500897047898789,0.6490003585815423,-0.09027080685604716,1.3882715240191317,0.2793647758627458,1.0186359413003387,-1.2299995422363246,71.9298363025526,42.642395805219834,0.36963558271879493,5,-0.375,-0.10000038146972656,1.919999122619629,2.7799997329711914,-2.3800001144409197,1,-0.1531335346703483,-2.120873270551642,18.1200008392334,-1.8571480472298538,17.190000534057614,1.2000038146827492,17.25,-0.1531335346703483
11134,2024-05-15,17.889999389648438,18.530000686645508,17.799999237060547,18.40999984741211,7951100.0,-0.02506817342008394,-1.0857161541354,2.7368368217637906,53.598001969822235,46.2704154947341,-0.3414343247712104,-0.1432421558997632,1.5144789629520474,3.9190743098267333,16.57909923731499,0.7300014495849609,-0.21331010775540094,0.1759993553161614,-0.5671487773264268,0.9191474879587496,-0.19557471100513268,0.5475734216374555,-0.7015985870361305,45.02917910347872,12.45260247200084,0.3715740663212949,5,0.08500099182128906,0.08500099182128906,2.380000114440918,3.2400007247924805,-1.9799995422363281,2,-0.13638902535654318,-1.0845034856075872,18.350000381469727,-2.120873270551642,18.1200008392334,-1.8571480472298538,17.190000534057614,-0.13638902535654318
11135,2024-05-16,18.34000015258789,18.36000061035156,17.829999923706055,17.979999542236328,7257000.0,0.02515376066473385,1.6499933243052802,-0.6923082566115247,57.305927323938235,46.777771293771686,-0.7425395269064268,-0.5630412789662316,1.0042187603425816,3.3810258895268355,15.5194359799816,0.5300006866455043,-0.1975852874662749,0.5885001182556167,-0.202455815824937,1.3794560523361703,0.19302215121533806,0.9839780852958953,-1.0859353851318332,71.345027282908,35.84187395004708,0.3954779670402772,5,-0.36499977111816406,-0.36499977111816406,1.614999771118164,2.4750003814697266,-2.6400003433227557,3,-0.15212649610907114,-1.0857161541354,17.889999389648438,-1.0845034856075872,18.350000381469727,-2.120873270551642,18.1200008392334,-0.15212649610907114
11136,2024-05-17,18.18000030517578,18.450000762939453,18.07999992370605,18.34000015258789,7482600.0,-0.008724091934619316,-1.055556732929238,-0.44444326707074133,51.895732240871844,47.59855507967622,-0.5861785389448109,-0.42980314494577954,1.0992456038225953,3.4485990697045494,15.499442792001561,0.370000839233402,-0.12499416077817926,0.4315002441406257,-0.35207511324697904,1.2150756015282305,0.039712565446823334,0.8232879228344281,-0.8628981314697235,59.37503352760483,25.206357215666387,0.391787678693803,5,-0.2049999237060547,-0.2049999237060547,1.6474995613098145,2.5850000381469727,-2.520000457763672,4,-0.1666667016382215,1.6499933243052802,18.34000015258789,-1.0857161541354,17.889999389648438,-1.0845034856075872,18.350000381469727,-0.1666667016382215
11137,2024-05-20,17.81999969482422,18.170000076293945,17.760000228881836,17.969999313354492,6923900.0,-0.019802013438309563,-2.0370522121830783,0.9374985098824595,51.04895260350809,48.15452628642027,-0.15465151755464035,-0.1067807049604994,1.3816580485990642,3.7069140843431256,15.445703701999136,0.4200000762939453,-0.0971214199938295,0.09149961471557688,-0.661215440940282,0.8442146703714357,-0.28485791311235076,0.4678571425435045,-0.44238161111816154,5.607428322887496,-26.13530505382387,0.3763575278279292,5,0.1550006866455078,0.1550006866455078,1.4475007057189941,2.9150009155273438,-5.630000114440918,0,-0.09595954622655367,-1.055556732929238,18.18000030517578,1.6499933243052802,18.34000015258789,-1.0857161541354,17.889999389648438,-0.09595954622655367
11138,2024-05-21,16.680000305175778,17.809999465942386,16.549999237060547,17.75,25075400.0,-0.06397303081770267,1.1176498873220406,7.133349439873884,43.45238365553894,47.97950064681652,0.9837673352342442,0.9753246917721654,2.4169722358152406,4.737087510219894,16.19196691096535,1.2700004577636719,-0.14904404585291076,-0.9799998283386273,-1.8497729388313822,-0.11022671784587246,-1.414886383585003,-0.5451132730922517,2.1499996185302734,6.565705704027695,-26.58712047849593,0.4348865552463769,5,1.009999275207523,1.009999275207523,2.472499847412113,3.97500038146973,-4.579999923706051,1,-0.04856117534754201,-2.0370522121830783,17.81999969482422,-1.055556732929238,18.18000030517578,1.6499933243052802,18.34000015258789,-0.04856117534754201
11139,2024-05-22,16.469999313354492,16.739999771118164,16.309999465942386,16.549999237060547,12099500.0,-0.012589987288916471,-1.1500035762821175,0.07476630516160748,39.52568097228015,48.655152019994,1.2009139891441514,1.138142089543443,2.5260712800983853,4.835565087983561,16.48397835867279,0.4300003051757777,-0.13410384551486132,-1.1230008125305169,-2.1383796253831377,-0.10762199967789599,-1.6306902189568255,-0.6153114061042082,2.3144005966186505,7.476623852360456,-24.28270481143433,0.5076894064263099,5,1.1000003814697266,1.1000003814697266,2.6825008392333984,4.185001373291016,-4.8899993896484375,2,-0.03035817044146849,1.1176498873220406,16.680000305175778,-2.0370522121830783,17.81999969482422,-1.055556732929238,18.18000030517578,-0.03035817044146849
11140,2024-05-23,15.949999809265135,16.399999618530273,15.890000343322756,16.399999618530273,16012300.0,-0.03157252736906446,1.266664406104358,5.625002980235103,32.45284037387616,48.59398832529641,1.6954058584637952,1.6107748846394774,2.9444607859871983,5.247709097760017,16.82460885386428,0.5799989700317365,-0.14592100055916646,-1.560500288009644,-2.8137485372003592,-0.3072520388189286,-2.187124412605,-0.933876163414288,2.7354240829467766,2.343728754207112,-23.345458828056305,0.6266241245953575,5,1.4100003242492694,1.4100003242492694,3.1975002288818377,4.700000762939455,-4.380000114440914,3,-0.002507834628925232,-1.1500035762821175,16.469999313354492,1.1176498873220406,16.680000305175778,-2.0370522121830783,17.81999969482422,-0.002507834628925232
11141,2024-05-24,16.030000686645508,16.219999313354492,15.979999542236328,16.049999237060547,10541200.0,0.005015729049344664,-2.999968211078439,0.04444124198118488,37.26709533932026,47.07660955987366,1.6020248254030882,1.4748639374838106,2.775546803964719,5.050600712511972,17.30280025935815,0.26999950408935725,-0.14398978412442176,-1.396999406814576,-2.809501558974489,0.015502745345337132,-2.103250482894534,-0.6907483307346176,2.4876977926330532,6.14036665435527,-21.541566118758347,0.706251076079957,5,1.3299994468688965,1.3299994468688965,3.107499122619629,4.609999656677246,-4.930000305175781,4,-0.02058645435089057,1.266664406104358,15.949999809265135,-1.1500035762821175,16.469999313354492,1.1176498873220406,16.680000305175778,-0.02058645435089057
11142,2024-05-28,15.380000114440918,16.040000915527347,15.34000015258789,16.030000686645508,20137100.0,-0.04054900463891442,1.0895513040408569,32.502384358607536,31.725429060221074,44.25244928215299,2.0366590121763295,2.020535289862501,3.3208004651538374,5.595769676083858,18.187670459768544,0.7000007629394567,-0.12220807807733891,-1.9149999618530273,-3.5672456717706282,-0.26275425193542823,-2.741122816811828,-1.088877106894227,2.9800364766802936,1.6194321041613395,-26.61040926138147,0.8261228549587996,5,1.5550003051757812,1.7049999237060547,3.732499599456787,5.260000228881836,-4.119999885559082,1,0.018205444140945604,-2.999968211078439,16.030000686645508,1.266664406104358,15.949999809265135,-1.1500035762821175,16.469999313354492,0.018205444140945604
11143,2024-05-29,14.890000343322756,15.25,14.619999885559082,15.1899995803833,21387700.0,-0.03185954274851277,2.0,0.46153688148772787,29.687517850339816,41.595728824432726,2.2174299611385297,2.410445058816533,3.7023907333979746,5.997941198907673,18.96262948667281,0.7600002288818359,-0.10846904864816054,-2.262999773025511,-4.218215193433165,-0.3077843526178565,-3.240607483229338,-1.2853920628216837,3.22843333271579,12.735871336732158,-17.974129180933808,0.9776077102038276,5,1.644999980926512,1.8349995613098127,4.074999809265135,5.749999999999998,-4.070000648498535,2,-0.18132979856848952,1.0895513040408569,15.380000114440918,-2.999968211078439,16.030000686645508,1.266664406104358,15.949999809265135,-0.18132979856848952
11144,2024-05-30,15.390000343322756,15.5600004196167,14.880000114440918,14.920000076293945,12134300.0,0.033579582838909605,-1.4727275249385747,-1.566671541014473,35.096162883836584,39.127977219976984,1.4812844508278378,1.8518087161810133,3.096911393413146,5.400153414956128,19.216378245346007,0.6800003051757812,-0.23003276005865203,-1.6654997825622555,-3.7702159949254703,0.4392164298009593,-2.717857888743863,-0.6131416763806481,2.378589953667843,43.25845917282145,9.959619080593122,1.0523581061816079,5,1.144999980926512,1.3349995613098127,3.492499351501463,4.84499931335449,-4.600000381469728,3,-0.2137751714398407,2.0,14.890000343322756,1.0895513040408569,15.380000114440918,-2.999968211078439,16.030000686645508,-0.2137751714398407
11145,2024-05-31,16.219999313354492,16.34000015258789,15.34000015258789,15.350000381469727,29415200.0,0.053931055978945874,-1.2471925523342535,1.8510605055282572,43.08130581237793,38.148596505699885,0.35641976986202195,0.9682798952942271,2.1566525439994493,4.466300688443262,19.024757466694272,1.0,-0.39439063598211277,-0.7700007438659675,-2.8939890347917796,1.3539875470598446,-1.8319948893288718,0.29199340159693854,1.2337319424929554,93.02320810445616,54.26712421142765,1.0619941454629058,5,0.17500066757202148,0.5050005912780762,2.6625003814697266,4.015000343322754,-4.959999084472656,4,-0.28606655894418964,-1.4727275249385747,15.390000343322756,2.0,14.890000343322756,1.0895513040408569,15.380000114440918,-0.28606655894418964
11146,2024-06-03,15.920000076293945,16.270000457763672,15.729999542236328,16.260000228881836,14888600.0,-0.01849563808634358,2.0,-0.39080525288843093,32.75861759699225,36.11633706053146,0.3376300090913915,1.179920277886879,2.3499815911059585,4.663958451256093,19.549418577291767,0.5400009155273438,-0.5323805627759484,-0.9755000114440904,-3.1140039537850264,1.1630039308968456,-2.0447519826145566,0.09375195972637762,1.2503580425246668,75.58139470411427,38.53024096787814,1.0692519711704676,6,0.2949995994567871,0.804999828338623,2.9624996185302734,4.314999580383301,-4.489999771118166,0,-0.2732412286823539,-1.2471925523342535,16.219999313354492,-1.4727275249385747,15.390000343322756,2.0,14.890000343322756,-0.2732412286823539
11147,2024-06-04,16.110000610351562,16.15999984741211,15.699999809265135,15.880000114440918,8055600.0,0.011934706855971866,1.7878877203933883,-0.6764717432036711,32.33439240285837,34.881004699122514,-0.13459697593035003,0.9479490578253618,2.060411702165595,4.382539961931634,19.461013541898524,0.46000003814697443,-0.739442426706038,-0.7279994964599616,-2.886981707894737,1.430982714974812,-1.8074906021773494,0.35149160925742606,0.8053216851410951,86.62793566691488,51.75848316671727,1.079491105717387,6,-0.43000078201293945,0.6149992942810059,2.7624988555908203,3.909998893737793,-4.6100006103515625,1,-0.3109869670434795,2.0,15.920000076293945,-1.2471925523342535,16.219999313354492,-1.4727275249385747,15.390000343322756,-0.3109869670434795
11148,2024-06-05,15.9399995803833,16.100000381469727,15.800000190734865,16.100000381469727,8949000.0,-0.010552515426909825,2.749983608804732,-0.695654156974454,33.88430468575497,34.25418511173082,-0.09007644980483498,1.061314331383663,2.1252031745670976,4.469585036378206,19.36783098854126,0.31000041961669744,-0.9303648973114989,-0.8275004863739,-3.008064172570066,1.353063199822266,-1.917782329471983,0.262781356724183,0.7457904741159993,72.60270124977056,37.40657656605064,1.0902818430980834,6,-0.42999982833862305,0.7850003242492676,2.932499885559082,4.039999961853027,-4.239999771118166,2,-0.29360097080936853,1.7878877203933883,16.110000610351562,2.0,15.920000076293945,-1.2471925523342535,16.219999313354492,-0.29360097080936853
11149,2024-06-06,15.859999656677244,15.979999542236328,15.68000030517578,15.789999961853027,7163300.0,-0.005018815922963382,-1.0689673316101236,-0.4374959022011774,28.16901455746583,33.778204465463006,-0.11812690299481865,1.0892618019478864,2.100763257536771,4.477456660347764,19.257931957488996,0.29999923706054865,-1.1125518584186302,-0.839000415802003,-3.044323244326451,1.3663224127224467,-1.9416618300642288,0.26366099846022273,0.619211380928034,51.99995040893537,20.493380978276146,1.1026614142622249,6,-0.379999637603758,0.865000247955324,3.0124998092651385,4.119999885559084,-4.130000114440916,3,-0.31778058454945335,2.749983608804732,15.9399995803833,1.7878877203933883,16.110000610351562,2.0,15.920000076293945,-0.31778058454945335
11150,2024-06-07,15.84000015258789,15.979999542236328,15.6899995803833,15.739999771118164,8431800.0,-0.0012610028072058688,-1.8999885559518588,1.4285831062670662,28.880868538943645,32.846401487643384,-0.12893014296608918,1.0521560762337998,1.9974958544946162,4.430866161213238,19.02094509591387,0.28999996185302734,-1.1774320486563354,-0.7884999275207534,-3.0097492990190595,1.432749443977551,-1.8991246132699047,0.3221247582283997,0.4532897698127698,27.11861119193117,-0.8271442004398359,1.1106246857491524,6,-0.3600001335144043,0.8849997520446777,2.91249942779541,4.0199995040893555,-3.989999771118164,4,-0.3188131402833232,-1.0689673316101236,15.859999656677244,2.749983608804732,15.9399995803833,1.7878877203933883,16.110000610351562,-0.3188131402833232
11151,2024-06-10,15.9399995803833,15.989999771118164,15.609999656677244,15.760000228881836,9607600.0,0.006313095128289703,1.7142891202686765,1.7999866486105018,32.19696771288477,32.89879467127268,-0.2716005066253011,0.8998435904164062,1.7512506154639844,4.275359203411149,18.979809721296306,0.38000011444091975,-1.206240875940729,-0.6260004520416267,-2.851067297563361,1.599066393480106,-1.738533874802492,0.4865329707192405,0.1859613383332004,59.9999653209461,28.021160050876826,1.1125334227608665,6,-0.45999956130981445,0.7850003242492676,2.8125,3.9200000762939453,-4.5799999237060565,0,-0.29360097080936853,-1.8999885559518588,15.84000015258789,-1.0689673316101236,15.859999656677244,2.749983608804732,15.9399995803833,-0.29360097080936853
11152,2024-06-11,15.93000030517578,16.010000228881836,15.779999732971193,15.880000114440918,7048400.0,-0.0006273071186166934,1.190480515528977,0.27777983819266483,40.96385459108051,34.15172097579943,-0.195989512750252,0.7772090851625055,1.681184133230163,4.229548630190367,20.10488044872123,0.23000049591064275,-1.1489099860427103,-0.5264997005462657,-2.642436907204873,1.5894375061123434,-1.5844683038755694,0.5314689027830379,-1.3100004196166974,65.30615819681839,28.868839412637328,1.0579686033293043,6,-0.3200001716613752,0.7949995994567889,2.8224992752075213,3.719999313354494,-4.9200000762939435,1,-0.2824858702945483,1.7142891202686765,15.9399995803833,-1.8999885559518588,15.84000015258789,-1.0689673316101236,15.859999656677244,-0.2824858702945483
11153,2024-06-12,15.539999961853027,16.239999771118164,15.489999771118164,16.190000534057614,9292200.0,-0.024482130310822248,1.0000025431347348,-12.999961853173254,39.26097491087107,34.614477867692145,0.33068461210974576,0.9970147875736579,2.011371245525723,4.563299765727546,21.143860616675077,0.75,-1.1465293549118307,-0.7760000228881836,-2.7294842130912293,1.1774841673148622,-1.7527421179897047,0.20074207221333928,-0.8922000694274903,6.6666920979817705,-32.05283743038119,0.9767420951015229,6,0.3000001907348633,1.184999942779541,3.0225000381469727,4.104999542236328,-4.239999771118162,2,-0.2599742581576743,1.190480515528977,15.93000030517578,1.7142891202686765,15.9399995803833,-1.8999885559518588,15.84000015258789,-0.2599742581576743
11154,2024-06-13,15.449999809265135,15.550000190734865,15.210000038146973,15.5,7908200.0,-0.0057915156247633215,3.5333180746023944,0.07692330264461307,43.58974296273872,34.670970884398905,0.4806345876460778,0.943202096474673,2.046371458703712,4.587014716208957,22.876052351596343,0.3400001525878924,-1.050322522248365,-0.744000196456911,-2.58512568554376,1.0971252926299364,-1.6645629410003355,0.17656254808651362,-0.7385119216918934,23.300954693050873,-19.19286885431882,0.920562744543424,6,0.2900004386901873,1.2750000953674334,2.5825004577636737,4.1949996948242205,-4.220000267028807,3,-0.24271844959837352,1.0000025431347348,15.539999961853027,1.190480515528977,15.93000030517578,1.7142891202686765,15.9399995803833,-0.24271844959837352
11155,2024-06-14,15.550000190734865,15.5600004196167,15.15999984741211,15.369999885559082,9046100.0,0.006472516679887574,2.9999904632932157,-3.5999923706344803,43.877543324679735,35.906407076364175,0.3079884495174525,0.6571576319651964,1.8759249840176029,4.420318339225387,24.72192478657155,0.40000057220458984,-0.8831742806865872,-0.504499816894528,-2.061926419587353,1.052926785798297,-1.2832131182409423,0.2742134844518844,-0.7773718278198274,36.111145451238265,-10.527526091651517,0.7787133013464126,6,0.14999961853027166,1.1749997138977033,2.432499408721922,4.0799989700317365,-4.390000343322756,4,-0.24565920267799113,3.5333180746023944,15.449999809265135,1.0000025431347348,15.539999961853027,1.190480515528977,15.93000030517578,-0.24565920267799113
11156,2024-06-17,15.149999618530273,15.550000190734865,15.010000228881836,15.5,12651800.0,-0.02572350915101107,1.3999957614546577,-1.9444432670707221,46.86647750822252,37.521083199182414,0.6562944063476692,0.8627529436993981,2.194543299705167,4.753972907796438,26.576101309028044,0.5399999618530291,-0.7838929516829349,-0.7530003547668453,-1.9980171958399282,0.49201648630623573,-1.3755087753033877,-0.1304919342303048,-0.31867639928711,11.382068435074139,-39.25958088481584,0.6225084205365408,6,0.47500038146972656,1.575000286102295,2.7925000190734863,4.439999580383301,-3.6399993896484375,0,-0.21782173730382481,2.9999904632932157,15.550000190734865,3.5333180746023944,15.449999809265135,1.0000025431347348,15.539999961853027,-0.21782173730382481
11157,2024-06-18,16.110000610351562,16.170000076293945,15.140000343322756,15.140000343322756,19148800.0,0.0633664036959507,-1.123710205000599,-2.7714263137530537,64.73430152000466,40.94886062521016,-0.3393979005692529,-0.24445896903366915,1.1616702611638523,3.7207190271435877,28.503483161287914,1.0299997329711896,-0.7768303960182639,0.2925005912780758,-0.5762037587803768,1.1612049413365266,-0.14185158375115137,0.7268527663073012,-1.222330329033399,89.43095860586719,32.59020626343429,0.43435217502922546,6,-0.4850006103515625,0.6149992942810059,1.8224997520446777,3.47499942779541,-4.290000915527342,1,-0.2948479685731471,1.3999957614546577,15.149999618530273,2.9999904632932157,15.550000190734865,3.5333180746023944,15.449999809265135,-0.2948479685731471
11158,2024-06-20,15.869999885559082,16.180000305175778,15.75,16.09000015258789,13146900.0,-0.014897623569192553,1.149998450281473,-0.22680433656238888,56.1855594084861,44.0618100531013,-0.12334152636304552,-0.07194133044933082,1.323862872923403,3.8894790551251397,28.795386092380358,0.4300003051757777,-0.6761109703928732,0.09299988746642995,-0.6762265025296053,0.8622262774624634,-0.29161330753158765,0.47761308246444756,-0.9282364246489188,73.5042393673474,14.328038472466346,0.3846131949980168,6,-0.24499988555908203,0.8550000190734863,2.2225003242492676,3.7150001525878906,-3.9300003051757812,3,-0.30623816583008334,-1.123710205000599,16.110000610351562,1.3999957614546577,15.149999618530273,2.9999904632932157,15.550000190734865,-0.30623816583008334
11159,2024-06-21,15.970000267028807,16.040000915527347,15.75,15.899999618530273,18512300.0,0.006301221310071936,1.76188789435197,-0.31818437970062524,46.03176429306902,45.96746513689301,-0.23031777025436284,-0.22274105942584121,1.1830081404087966,3.720171970948437,28.829499818784644,0.2900009155273473,-0.582030290405239,0.21800022125244034,-0.48614091084876954,0.9221413533536484,-0.13407034479816282,0.5700707873030453,-0.9763073537103235,82.05127996126626,26.034690930317723,0.35207056605060416,6,-0.3450002670288068,0.6050000190734881,2.1424999237060565,3.614999771118166,-3.8100004196166974,4,-0.29242329356346264,1.149998450281473,15.869999885559082,-1.123710205000599,16.110000610351562,1.3999957614546577,15.149999618530273,-0.29242329356346264
11160,2024-06-24,15.90999984741211,16.25,15.890000343322756,15.890000343322756,13632500.0,-0.003757070670848517,-35.000858328173685,0.2857045544338452,49.82817497771486,47.92648816631857,-0.17806960002176453,-0.17485594167068896,1.1986804125964596,3.709174472443493,28.26029420948018,0.3599996566772443,-0.49223192341382926,0.15999979972839284,-0.5419973538469698,0.8619969533037537,-0.19099877705928847,0.5109983765160742,-0.8664546597816383,72.58062779468926,18.252379635046978,0.3509985767876805,6,-0.2799997329711914,0.6250004768371582,2.065000534057617,3.6750001907348633,-4.039999961853027,0,-0.2941546417385429,1.76188789435197,15.970000267028807,1.149998450281473,15.869999885559082,-1.123710205000599,16.110000610351562,-0.2941546417385429
11161,2024-06-25,15.699999809265135,16.0,15.539999961853027,15.800000190734865,10336600.0,-0.01319924828164798,-1.1904759742235502,-5.0001430546952,43.00340685948225,48.15310508502988,-0.006362825340447742,0.009648315562960974,1.368412841245794,3.849268434388984,27.84522447525545,0.46000003814697266,-0.365235686081407,-0.03350019454956232,-0.7231919112342968,0.6561915221351722,-0.3783460528919296,0.3113456637928049,-0.5840673328924915,50.450417941454454,0.19927641609108804,0.3448458583423674,6,-0.06999969482421697,0.8350005149841326,2.2750005722045916,3.8850002288818377,-3.8899993896484357,1,-0.289171975605618,-35.000858328173685,15.90999984741211,1.76188789435197,15.970000267028807,1.149998450281473,15.869999885559082,-0.289171975605618
11162,2024-06-26,15.65999984741211,15.829999923706055,15.470000267028807,15.640000343322756,12933400.0,-0.0025477683018454433,1.0000000000000098,-0.1999942779759045,45.000008514942884,48.7907754854823,-0.009711395006368306,0.07557550028261417,1.3732977684877525,3.8075623559171845,26.817329563127814,0.35999965667724787,-0.24224840289707217,-0.08750014305114817,-0.7580811578957523,0.5830808717934577,-0.422790650473452,0.24779036437115387,-0.47602331962182376,24.358928901110225,-22.112103801791584,0.3352905074223028,6,-0.029999732971191406,0.7350001335144043,2.315000534057617,3.9250001907348633,-4.180000305175781,2,-0.26500636391871235,-1.1904759742235502,15.699999809265135,-35.000858328173685,15.90999984741211,1.76188789435197,15.970000267028807,-0.26500636391871235
11163,2024-06-27,12.1899995803833,12.789999961853027,11.68000030517578,12.5600004196167,132813000.0,-0.2215836718288502,1.6746982137563553,-18.500500691432666,20.35542303065563,46.209184381917524,3.2800502919663685,3.513042616427901,4.767459685276307,7.184589174956756,26.211095616512953,3.97999954223633,-0.24188284685162387,-3.4225003719329834,-5.12029944750801,-1.7247012963579564,-4.271399909720497,-2.57360083414547,4.060000419616699,11.159722303376167,-33.18215597635985,0.8488995377875137,6,1.7750005722045898,2.5550003051757812,5.785000801086426,7.395000457763672,-1.469999313354494,3,-0.03035273981095954,1.0000000000000098,15.65999984741211,-1.1904759742235502,15.699999809265135,-35.000858328173685,15.90999984741211,-0.03035273981095954
11164,2024-06-28,12.100000381469727,12.6899995803833,11.960000038146973,12.020000457763672,54346500.0,-0.0073830354398375375,-6.299967575196933,-0.216215519596674,20.12780754919801,43.570324851308435,3.1792062298629133,3.5246354377680422,4.779333499489159,7.1878119242006555,26.16211922917894,0.7299995422363281,-0.3252651670442308,-3.3479995727539062,-5.662208327000762,-1.0337908185070486,-4.505103949877334,-2.1908951956304783,4.058599624633789,9.190374274414518,-35.788062234844595,1.1571043771234288,6,1.864999771118164,2.109999656677246,5.589999198913574,7.19999885559082,-1.1900005340576172,4,-0.013223206284477151,1.6746982137563553,12.1899995803833,1.0000000000000098,15.65999984741211,-1.1904759742235502,15.699999809265135,-0.013223206284477151
11165,2024-07-01,11.579999923706055,12.220000267028807,11.479999542236328,12.09000015258789,35353800.0,-0.04297524308842293,-1.0845061720103646,-6.375008940705243,17.365287499120214,40.29241485029707,3.438427367947263,3.87802365441598,5.214844830478764,7.601962379876326,27.500560789153315,0.7400007247924787,-0.39495558985866097,-3.6360000610351566,-6.49138764687109,-0.7806124751992236,-5.063693853953122,-2.208306268117191,4.489028088378905,2.212397596065798,-39.17778768592825,1.427693792917966,7,2.2849998474121094,2.359999656677246,5.989999771118164,7.59999942779541,-0.8000001907348615,0,0.050086349527404206,-6.299967575196933,12.100000381469727,1.6746982137563553,12.1899995803833,1.0000000000000098,15.65999984741211,0.050086349527404206
11166,2024-07-02,11.56999969482422,11.699999809265135,11.399999618530273,11.529999732971193,25951900.0,-0.0008635776293367536,1.0000000000000355,-0.07843126255203133,17.36528501995579,35.02919079473608,3.2265013378256935,3.737022392188269,5.1175431098688104,7.509770008589468,28.923504194350247,0.3000001907348615,-0.49925793265971663,-3.4285002708435037,-6.691674656222558,-0.1653258854644477,-5.060087463533032,-1.7969130781539757,4.315467178466795,3.8374732411491683,-33.10120680697042,1.6315871926895278,7,2.255000114440916,2.3000001907348615,5.790000438690184,7.40000009536743,-0.7100000381469744,1,0.025929144221936706,-1.0845061720103646,11.579999923706055,-6.299967575196933,12.100000381469727,1.6746982137563553,12.1899995803833,0.025929144221936706
11167,2024-07-03,11.100000381469727,11.56999969482422,11.100000381469727,11.550000190734865,26845500.0,-0.04062224077367482,-1.0888867225166918,-11.250005960470206,17.159781428104083,30.692993241360302,3.253205125328794,4.018469388356555,5.473211480072713,7.878117326245317,30.4374284426572,0.46999931335449396,-0.6412491058208136,-3.647999572753907,-7.298156564036965,0.002157418529149524,-5.473078068395434,-1.8229210771123796,4.516338456535644,0.0,-39.0838037415828,1.8250784956415282,7,2.5749998092651367,2.619999885559082,6.259999752044678,7.869999408721924,-0.4200000762939471,2,0.06396396520240155,1.0000000000000355,11.56999969482422,-1.0845061720103646,11.579999923706055,-6.299967575196933,12.100000381469727,0.06396396520240155
11168,2024-07-05,11.260000228881836,11.289999961853027,10.850000381469727,11.119999885559082,29753500.0,0.014414400172383157,3.4,-0.3111120059170206,19.32651631012807,27.725743465477976,2.6490873733955986,3.678476043231953,5.203863094386328,7.62115404619421,32.07024731275639,0.4399995803833008,-0.7837718154660074,-3.2539997577667243,-7.172578395582001,0.6645788800485501,-5.213289076674361,-1.2947104388590862,3.9950315326006827,22.28261010408012,-18.021107691023275,1.9592893189076375,7,2.2899999618530273,2.3350000381469727,5.75,7.434999465942383,-1.0600004196166992,4,0.01953812689898493,-1.0888867225166918,11.100000381469727,1.0000000000000355,11.56999969482422,-1.0845061720103646,11.579999923706055,0.01953812689898493
11169,2024-07-08,10.81999969482422,11.279999732971193,10.770000457763672,11.279999732971193,27034200.0,-0.03907642318949667,1.2173879691921834,-3.2857065006369166,17.015351756043543,24.079874218625605,2.5498830604354996,3.9226487445398615,5.534884809225799,7.9544209957971095,33.667115830208,0.5099992752075213,-1.1250531683363914,-3.442000293731688,-7.634758991949399,0.7507584044860227,-5.538379642840544,-1.3456209446228318,3.9945289286570187,3.44822369913886,-35.84145638053449,2.096379349108856,7,2.5650005340576154,2.7350006103515607,5.810000419616697,7.514999866485594,-0.2599992752075213,0,-0.009242091554147569,3.4,11.260000228881836,-1.0888867225166918,11.100000381469727,1.0000000000000355,11.56999969482422,-0.009242091554147569
11170,2024-07-09,10.789999961853027,10.970000267028807,10.6899995803833,10.81999969482422,19172800.0,-0.0027726186522485374,-1.434783329808877,0.06521680539862933,17.941188886500015,21.295183332738695,1.9860924732460354,3.74702891953385,5.4600801502020495,7.893673636301898,35.362544240717604,0.28000068664550604,-1.4380287220758134,-3.219500017166137,-7.615452598286968,1.1764525639546939,-5.417476307726552,-1.0215237266057215,3.5391852817421032,9.90102562456213,-31.558938807868913,2.197976290560416,7,2.4699997901916504,2.7249999046325684,5.840000152587891,7.544999599456787,-0.35999965667724787,1,0.011121398144886996,1.2173879691921834,10.81999969482422,3.4,11.260000228881836,-1.0888867225166918,11.100000381469727,0.011121398144886996
11171,2024-07-10,11.260000228881836,11.3100004196167,10.760000228881836,10.84000015258789,20220300.0,0.04355887568956884,1.1153834867769505,-14.000127157706517,11.568943534633618,17.580620557148777,0.9164158539746339,3.0656133666876038,4.885352291408683,7.334897667711928,36.812421103998375,0.5500001907348633,-1.7369168057323865,-2.515499782562255,-6.976528603528465,1.9455290384039543,-4.746014193045362,-0.2849853720791504,2.559699021863638,64.7727925422677,28.167144210180794,2.230514410483105,7,0.4799995422363281,2.2199997901916504,5.299999713897705,7.0749993324279785,-0.4400005340576154,2,-0.04262881759801784,-1.434783329808877,10.789999961853027,1.2173879691921834,10.81999969482422,3.4,11.260000228881836,-0.04262881759801784
11172,2024-07-11,11.43000030517578,11.670000076293945,11.34000015258789,11.399999618530273,21369900.0,0.015097697410155764,-3.400010172551912,0.0714301933233685,14.423084417742885,16.921471822380692,0.0930777965589229,2.6785284844768356,4.6001246581020805,7.064233802009349,38.14175762399338,0.4099998474121094,-2.079058770507878,-2.120499706268312,-6.577916790032285,2.3369173774956593,-4.349208248150298,0.10820883561367367,1.951540991718991,75.51023982950629,41.77210010704934,2.2287085418819856,7,0.2599992752075213,2.039999485015871,5.039999485015871,6.904999256134035,-0.5100002288818359,3,-0.04986882180925434,1.1153834867769505,11.260000228881836,-1.434783329808877,10.789999961853027,1.2173879691921834,10.81999969482422,-0.04986882180925434
11173,2024-07-12,11.5,11.619999885559082,11.289999961853027,11.520000457763672,17210200.0,0.006124207607634435,2.0000086697935724,-0.6666666666667062,14.009659906840923,16.24167763989657,-0.09509120711341268,2.4141164680313842,4.422684092856704,6.89790524194666,39.19249987274104,0.3299999237060547,-2.4178544387012995,-1.8485000133514404,-6.292444534018976,2.5954445073160937,-4.070472273685208,0.3734722469823275,1.5047254565831647,82.6530622174863,52.75313384350505,2.221972260333767,7,-0.04500007629394531,1.9699997901916504,4.702499866485596,6.8349995613098145,-0.6499996185302734,4,-0.07130432128906261,-3.400010172551912,11.43000030517578,1.1153834867769505,11.260000228881836,-1.434783329808877,10.789999961853027,-0.07130432128906261
11174,2024-07-15,11.699999809265135,11.760000228881836,11.31999969482422,11.479999542236328,20644700.0,0.01739128776218557,1.5882300142770085,-10.999761586877653,16.850390413274397,16.18446685258037,-0.39984616958994756,2.0224641524199924,4.127924999977909,6.596492449051448,39.87710645561453,0.4400005340576154,-2.7976068726795145,-1.4610002040863055,-5.8476829291389745,2.9256825209663635,-3.65434156661264,0.732341158440029,0.9806640246500482,94.392487546536,67.00423976618151,2.193341362526334,7,-0.4749999046325666,1.7699999809265154,4.417500019073488,6.6349997520446795,-0.9700002670288068,0,-0.12820513029514413,2.0000086697935724,11.5,-3.400010172551912,11.43000030517578,1.1153834867769505,11.260000228881836,-0.12820513029514413
11175,2024-07-16,11.729999542236328,11.979999542236328,11.56999969482422,11.720000267028807,23536100.0,0.0025640797829276085,-1.6451567253944857,0.04545119577610332,17.82819423365457,16.23590120965801,-0.4540824727396675,1.783022449224008,3.995435629531592,6.473166209551515,40.39209176042083,0.4099998474121076,-2.7289129503892386,-1.2400004386901848,-5.520064397186104,3.0400635198057344,-3.3800324179381445,0.9000315405577748,0.6719712961843918,79.50818518802248,52.763619067145726,2.14003197924796,7,-0.39499998092651367,1.7400002479553223,4.372500419616699,6.605000019073486,-1.3399991989135742,1,-0.09974417461883112,1.5882300142770085,11.699999809265135,2.0000086697935724,11.5,-3.400010172551912,11.43000030517578,-0.09974417461883112
11176,2024-07-17,11.850000381469727,11.989999771118164,11.670000076293945,11.710000038146973,17911000.0,0.010230250973268129,-1.9090846038138256,14.001049117784827,19.520004272460938,16.49814819236433,-0.5924955658132038,1.4789440403772236,3.763199880200034,6.262463285331325,40.754002958932425,0.31999969482421875,-2.647397119186097,-0.954999637603759,-5.134460733725447,3.224461458517931,-3.044730185664605,1.1347309104570868,0.31229448082575395,80.0000817435351,50.7662838286876,2.089730548060845,7,-0.5100007057189941,1.6199994087219238,4.252499580383301,6.484999179840088,-1.8200006484985334,2,-0.1198312262094483,-1.6451567253944857,11.729999542236328,1.5882300142770085,11.699999809265135,2.0000086697935724,11.5,-0.1198312262094483
11177,2024-07-18,11.359999656677244,12.020000457763672,11.34000015258789,11.779999732971193,19829400.0,-0.041350270803257816,-1.9565289502927372,-2.9999931880573274,37.30887144472012,18.496187651763442,-0.0689905157721622,1.6810278200545454,4.150688634955122,6.655437027986382,42.59671068166668,0.6800003051757812,-2.498527919492579,-1.2075003147125258,-5.128009765830628,2.713009136405576,-3.1677550402715777,0.7527544108465261,-0.6700000762939435,9.588992776901518,-21.025104922931106,1.960254725559051,7,-0.004999637603757989,2.110000133514406,4.742500305175783,6.97499990463257,-1.059999465942381,3,-0.047535209346209806,-1.9090846038138256,11.850000381469727,-1.6451567253944857,11.729999542236328,1.5882300142770085,11.699999809265135,-0.047535209346209806
11178,2024-07-19,11.010000228881836,11.31999969482422,10.979999542236328,11.3100004196167,80864500.0,-0.03080980971594338,1.125009313262371,0.7142860386646686,34.560907357447334,20.4456938296972,0.27023517296760247,1.7373337786718643,4.389094076211416,6.917204893360015,44.65805125101903,0.3800001144409162,-2.353597449934652,-1.3144997596740726,-4.9663974098260955,2.33739789047795,-3.140448584750084,0.5114490654019388,-0.29340063095092717,2.8846788687965375,-29.181956547412522,1.8259488250760112,7,0.3449997901916504,2.4599995613098145,5.15749979019165,7.3249993324279785,-0.630000114440918,4,-0.008174400610074573,-1.9565289502927372,11.359999656677244,-1.9090846038138256,11.850000381469727,-1.6451567253944857,11.729999542236328,-0.008174400610074573
11179,2024-07-22,11.300000190734865,11.31999969482422,10.800000190734863,10.890000343322754,22281400.0,0.02633968717750701,1.3111147845326245,-1.3666652891379802,45.7575800486721,23.536403958827428,0.06200403624293038,1.1378696380066984,3.992437704040361,6.529544995031214,46.87814245995048,0.5199995040893572,-2.1553078540663506,-0.7909997940063462,-4.035985420246243,2.453985832233551,-2.4134926071262957,0.8314930191136032,-0.5573325756073011,40.983597587048315,4.928248907745257,1.6224928131199488,7,0.09000015258788885,2.1699995994567853,4.982499837875364,6.879999637603758,-1.8500003814697283,0,-0.03982299129818634,1.125009313262371,11.010000228881836,-1.9565289502927372,11.359999656677244,-1.9090846038138256,11.850000381469727,-0.03982299129818634
11180,2024-07-23,11.229999542236328,11.34000015258789,10.979999542236328,11.130000114440918,14323400.0,-0.006194747550175461,1.2499992549434502,0.24390113417504708,44.94047483889717,27.244351881523375,0.22460153352936985,0.884635032300702,3.9521247312559247,6.5079917426700575,49.65326736799858,0.3600006103515625,-1.9779720965782648,-0.6270004272460934,-3.344530935939666,2.090530081447479,-1.9857656815928806,0.7317648271006938,-0.4617852702560423,35.24584076925542,-4.683064257966564,1.3587652543467867,7,0.18000078201293945,2.2400002479553223,5.002500534057617,5.890000820159912,-1.8499994277954102,1,-0.0445235993215749,1.3111147845326245,11.300000190734865,1.125009313262371,11.010000228881836,-1.9565289502927372,11.359999656677244,-0.0445235993215749
11181,2024-07-24,11.15999984741211,11.390000343322756,11.119999885559082,11.239999771118164,11263100.0,-0.006233276729972093,-2.375008940705265,-0.8000038147190937,51.01350415267031,31.309954074293092,0.31170336564809986,0.6293364323389277,3.9106572323747777,6.483504297576808,52.0088322845608,0.27000045776367365,-1.7257662131022418,-0.4700001239776608,-2.5098762157200447,1.5698759677647232,-1.4899381698488519,0.5499379218935303,-0.3667498517161558,29.508162121471504,-14.832369938926941,1.0199380458711915,7,0.2500004768371582,2.309999942779541,5.052500009536743,5.889999866485596,-1.9099998474121094,2,-0.06899637227754174,1.2499992549434502,11.229999542236328,1.3111147845326245,11.300000190734865,1.125009313262371,11.010000228881836,-0.06899637227754174
11182,2024-07-25,11.510000228881836,11.6899995803833,11.039999961853027,11.109999656677246,16929000.0,0.03136204177913937,-1.4074061646218592,-5.000011920940324,53.96825204600886,35.74979764531175,-0.028782412517029954,-0.05008035833108515,3.420977203685098,6.036420322330155,54.15495867354338,0.6499996185302734,-1.4718526105672076,0.08750023841857946,-0.6632993110676111,0.83829978790477,-0.2878995363245167,0.4629000131616756,-0.6922152239445278,79.77533989404564,31.29611310191376,0.37539977474309527,7,-0.09999990463256836,1.9599995613098145,4.664999723434448,5.539999485015869,-2.260000228881836,3,-0.128583880667257,-2.375008940705265,11.15999984741211,1.2499992549434502,11.229999542236328,1.3111147845326245,11.300000190734865,-0.128583880667257
11183,2024-07-26,11.81999969482422,11.829999923706055,11.369999885559082,11.619999885559082,14503100.0,0.026933054715716498,3.181813452860369,0.49999880790881424,66.55628888116964,41.27267525285567,-0.3225342775643849,-0.4102545132629505,2.964605712564131,5.644684385464563,53.265403544485544,0.46000003814697266,-1.2015378765481763,0.4159996986389185,-0.2706673432288049,1.102666740506642,0.0726661777050559,0.7593332195727811,-0.9781703808303845,99.02910374034884,43.00089543687639,0.3433335209338618,7,-0.40999937057495295,1.6500000953674299,4.355000257492064,5.2300000190734846,-2.849999427795412,4,-0.12859556204176037,-1.4074061646218592,11.510000228881836,-2.375008940705265,11.15999984741211,1.2499992549434502,11.229999542236328,-0.12859556204176037
11184,2024-07-29,11.9399995803833,12.0600004196167,11.6899995803833,11.850000381469727,15456700.0,0.010152274844103859,1.2424233666925795,0.4499964237178989,68.48873621925549,46.90162436236688,-0.4524946670415435,-0.5721924664576825,2.711439812582933,5.435950138842998,52.15688451307131,0.37000083923339844,-0.9542074169851809,0.5439996242523186,-0.11154823508960021,1.1995474835942375,0.2162256945813592,0.871773553923278,-1.0746068435140685,88.88882020869556,25.909424215107734,0.3277739296709591,7,-0.5099992752075195,1.5300002098083496,4.235000371932983,5.110000133514404,-3.289999961853029,0,-0.13065322619486253,3.181813452860369,11.81999969482422,-1.4074061646218592,11.510000228881836,-2.375008940705265,11.15999984741211,-0.13065322619486253
11185,2024-07-30,12.15999984741211,12.289999961853027,11.8100004196167,11.9399995803833,13183300.0,0.018425483648278895,-1.0000039736546695,2.4444691695542065,65.73425570737274,52.03654118846819,-0.6761939100997729,-0.7868551393335892,2.3435772696221306,5.129510024059677,50.60999050460823,0.4799995422363281,-0.6932064663322866,0.7349998950958252,-0.0011778695781909931,1.4711776597698414,0.3669110127588162,1.1030887774328342,-1.2468228032329787,89.59999084472656,25.73840709266141,0.3680888823370084,7,-0.6149997711181641,1.309999942779541,3.940000295639038,4.839999675750732,-3.4200000762939453,1,-0.22286184803889741,1.2424233666925795,11.9399995803833,3.181813452860369,11.81999969482422,-1.4074061646218592,11.510000228881836,-0.22286184803889741
11186,2024-07-31,11.869999885559082,12.239999771118164,11.850000381469727,12.140000343322756,21009600.0,-0.02384868137270124,-1.5161294292095564,-1.227273318392462,57.382542066471096,54.26694903532941,-0.4280753767009351,-0.4988013430795988,2.484454593286026,5.329707872411504,48.94462887442417,0.3899993896484375,-0.4596951272599519,0.42999992370605433,-0.33044303449781687,1.1904428819099255,0.04977844460411873,0.8102214028079899,-0.8742134663195174,66.39999389648438,3.8461598911338086,0.38022147910193543,7,-0.3249998092651367,1.4749999046325684,4.212500333786011,4.855000019073486,-3.0999994277954084,2,-0.20977251854462708,-1.0000039736546695,12.15999984741211,1.2424233666925795,11.9399995803833,3.181813452860369,11.81999969482422,-0.20977251854462708
11187,2024-08-01,11.8100004196167,11.90999984741211,11.5600004196167,11.859999656677244,12864600.0,-0.005054714955421202,3.6666709052299633,0.18518204552196907,55.21886181388838,56.5622773082673,-0.3324959548887989,-0.40357464692956135,2.403165307515497,5.29513188033733,47.18817449193609,0.34999942779541016,-0.23610627053671074,0.3345004558563236,-0.4254018524930778,1.094402764205725,-0.045450698318376226,0.7144516100310234,-0.7365611878203264,47.82614104012688,-11.681914598981017,0.37995115417470043,8,-0.2650003433227539,1.4499993324279785,4.2724997997283936,4.914999485015869,-2.90000057220459,3,-0.21676548083474034,-1.5161294292095564,11.869999885559082,-1.0000039736546695,12.15999984741211,1.2424233666925795,11.9399995803833,-0.21676548083474034
11188,2024-08-02,11.479999542236328,11.880000114440918,11.289999961853027,11.81999969482422,14740100.0,-0.027942494975040977,1.5652125237899766,6.800106813153554,46.45161012457138,56.639391761145,0.07955115505750854,-0.059286551998997794,2.621880936541629,5.521610678399668,45.343746638848316,0.5900001525878906,-0.03240960846053298,-0.006500387191772816,-0.7596069131291596,0.746606138745614,-0.3830536501604662,0.3700528757769206,-0.3335666666365569,18.999958038330078,-34.60438570486426,0.3765532629686931,8,0.1550002098083496,0.26000022888183594,4.532500505447388,5.24500036239624,-2.59999942779541,4,-0.19425083895098483,3.6666709052299633,11.8100004196167,-1.5161294292095564,11.869999885559082,-1.0000039736546695,12.15999984741211,-0.19425083895098483
11189,2024-08-05,10.720000267028807,11.100000381469727,10.619999885559082,11.0,22610400.0,-0.0662020300968994,1.0,0.8235282567963298,36.81463389248183,55.736520544876626,0.8366030926424948,0.7302786603900291,3.2662392400744107,6.176769001306619,43.610732207369665,0.8599996566772461,0.008517344811238559,-0.761499691009524,-1.5343078326044601,0.011308450585412189,-1.147903761806992,-0.3750956202120559,1.5699996948242205,5.988046521030411,-42.50801088815348,0.38640407079746775,8,0.7349996566772479,0.9349994659423846,3.6349997520446795,4.534999847412108,-1.9800004959106428,0,-0.1632462645903492,1.5652125237899766,11.479999542236328,3.6666709052299633,11.8100004196167,-1.5161294292095564,11.869999885559082,-0.1632462645903492
11190,2024-08-06,10.90999984741211,11.229999542236328,10.649999618530273,10.720000267028807,13152200.0,0.017723841012176056,-2.515141706956891,-0.6785705770756932,37.94870992305561,54.28487674158611,0.6665308231069105,0.5794382192348717,2.9771859363985413,5.885641408211072,41.64944530492043,0.5799999237060547,0.09943218375853213,-0.5775001049041748,-1.3292803283517998,0.17428011854345016,-0.9533902166279873,-0.20160999318036232,1.3466001129150396,17.901233477738472,-25.510554302141543,0.3758901117238124,8,0.5450000762939453,0.5450000762939453,3.1775002479553223,4.345000267028805,-2.0699996948242188,1,-0.20714942809260606,1.0,10.720000267028807,1.5652125237899766,11.479999542236328,3.6666709052299633,11.8100004196167,-0.20714942809260606
11191,2024-08-07,10.779999732971193,11.09000015258789,10.710000038146973,11.0,14128700.0,-0.011915684350055522,-1.111113760208961,-1.1578986994865004,41.807908386894525,52.93372744612897,0.823566071552289,0.707930038007742,3.0020003796890755,5.919596742426213,40.27057529017106,0.38000011444091797,0.11837265234458982,-0.6835001945495591,-1.4941989909948585,0.12719860189574028,-1.0888495927722097,-0.27815079632690853,1.4438682258605944,12.403089313450716,-33.82938273785612,0.4053493982226498,8,0.6750001907348615,0.6750001907348615,3.1224999427795392,4.3749999999999964,-1.5699996948242205,2,-0.1892393332453972,-2.515141706956891,10.90999984741211,1.0,10.720000267028807,1.5652125237899766,11.479999542236328,-0.1892393332453972
11192,2024-08-08,10.859999656677246,11.050000190734863,10.68000030517578,10.84000015258789,10187100.0,0.007421143384759965,-1.1764750431258029,-0.09090672643018535,47.70641292120986,50.83929678391121,0.7170753726118164,0.6145456535862444,2.83653035741815,5.739848757098159,39.51861571803119,0.3699998855590838,0.14920462539507007,-0.5750002384185784,-1.4295484260156908,0.279547949178534,-1.0022743322171355,-0.14772614462002132,1.3317909406890873,19.047597422355032,-31.318594292296105,0.42727409379855624,8,0.5950002670288086,0.5950002670288086,2.9875001907348633,4.255000114440916,-1.8399991989135742,3,-0.1924492877519145,-1.111113760208961,10.779999732971193,-2.515141706956891,10.90999984741211,1.0,10.720000267028807,-0.1924492877519145
11193,2024-08-09,10.68000030517578,10.859999656677246,10.630000114440918,10.829999923706056,9668400.0,-0.01657452644492441,1.1904813805631245,-7.500166897143853,40.18987179413661,47.69497851445355,0.8027809573569744,0.7694109578186001,2.9430023678426736,5.820116413441026,38.71265541015859,0.22999954223632812,0.15738370580545613,-0.7139996051788344,-1.6317633937962093,0.2037641834385404,-1.1728814994875219,-0.255117710870147,1.4803544779544087,9.836139899410464,-39.99360530591804,0.4588818943086876,8,0.7749996185302752,0.7749996185302752,3.0174999237060565,4.284999847412109,-1.6199998855590803,4,-0.1657303752047541,-1.1764750431258029,10.859999656677246,-1.111113760208961,10.779999732971193,-2.515141706956891,10.90999984741211,-0.1657303752047541
11194,2024-08-12,10.199999809265137,10.729999542236328,10.1899995803833,10.710000038146973,14091600.0,-0.04494386537405093,-1.0377330651052818,3.4000101725518315,35.574228344973776,44.34386436307589,1.128701168007618,1.192408752465525,3.326262939934212,6.196262219030132,38.30223698397256,0.5399999618530273,0.11392358743282216,-1.119000101089478,-2.1673451195106512,-0.07065508266830456,-1.6431726103000646,-0.5948275918788912,1.929547875913629,0.9615605046771308,-48.61805085435581,0.5241725092105864,8,1.0149998664855957,1.0399999618530273,3.372500419616699,4.640000343322752,-1.1899995803833008,0,-0.12941173720662247,1.1904813805631245,10.68000030517578,-1.1764750431258029,10.859999656677246,-1.111113760208961,10.779999732971193,-0.12941173720662247
11195,2024-08-13,10.5600004196167,10.579999923706056,10.199999809265137,10.229999542236328,10210800.0,0.035294178145430566,1.054055307972452,-0.6470602534902594,42.227985995316125,42.66002479961423,0.5787327054673934,0.7802650752823261,2.844953635336257,5.727378417446516,38.2968704559053,0.38000011444091975,0.0023357159377823677,-0.7004995346069336,-1.782320047107385,0.3813209778935178,-1.2414097908571602,-0.159589278356707,1.491965341370248,41.1111782214833,-10.552634761990532,0.5409102562502258,8,0.48999929428100586,0.6799993515014648,2.9099998474121094,4.239999771118162,-1.580000877380371,1,-0.1723485394108153,-1.0377330651052818,10.199999809265137,1.1904813805631245,10.68000030517578,-1.1764750431258029,10.859999656677246,-0.1723485394108153
11196,2024-08-14,10.43000030517578,10.65999984741211,10.420000076293944,10.600000381469727,8272400.0,-0.0123106164086344,-1.5263062791747946,-0.5151503767003588,35.164833725283046,40.431799456435854,0.5397480809040793,0.8415757938644255,2.8593046720891504,5.751264480417182,38.236086780080534,0.23999977111816584,-0.1415093890623691,-0.7594996452331557,-1.8645591200344196,0.34555982956810816,-1.3120293826337868,-0.20696990783252467,1.5474868085870224,27.90704121644379,-19.366376287751553,0.5525297374006315,8,0.6049995422363299,0.8099994659423846,2.9574995040893572,4.3299994468688965,-1.7200002670288068,2,-0.152444880734938,1.054055307972452,10.5600004196167,-1.0377330651052818,10.199999809265137,1.1904813805631245,10.68000030517578,-0.152444880734938
11197,2024-08-15,10.81999969482422,10.850000381469727,10.600000381469727,10.609999656677246,9061900.0,0.03739207845036274,-1.1739263841838363,-1.2352937876560914,36.55913730400324,39.332635809706055,-0.006091782010438251,0.4311520758483205,2.349678376053795,5.2598543376699265,37.71882403083011,0.4200000762939471,-0.2900427979054907,-0.34250025749206436,-1.4563719683917764,0.7713714534076477,-0.8994361129419204,0.21443559795779166,1.0859879176034006,94.02985711967642,51.10128622271309,0.5569358554498561,8,-0.11000013351440607,0.42000007629394354,1.7900002002716047,3.9400000572204554,-2.2599992752075195,3,-0.1487984937233775,-1.5263062791747946,10.43000030517578,1.054055307972452,10.5600004196167,-1.0377330651052818,10.199999809265137,-0.1487984937233775
11198,2024-08-16,10.920000076293944,11.140000343322754,10.800000190734863,10.800000190734863,11044200.0,0.00924217969410468,-4.6666746139602155,0.5714279226706376,36.21622220715816,39.26614562244788,-0.21666664631000643,0.3415761838382174,2.13422713349215,5.0571968131923,36.63808572853386,0.3400001525878906,-0.3981575046193928,-0.2379998683929454,-1.3551879190458287,0.8791881822599379,-0.7965938937193879,0.32059415693349713,0.9173480148519051,76.84209575283975,38.08609816512962,0.5585940253264418,8,-0.21000051498412908,0.3199996948242205,1.659999608993532,3.8399996757507324,-2.390000343322752,4,-0.17399263784392738,-1.1739263841838363,10.81999969482422,-1.5263062791747946,10.43000030517578,1.054055307972452,10.5600004196167,-0.17399263784392738
11199,2024-08-19,10.850000381469727,11.06999969482422,10.779999732971193,10.949999809265137,12516600.0,-0.006410228418970321,-1.4166590505406482,-0.8333293596865711,31.54929933129955,38.55510000114165,-0.14112831974415307,0.39646123178050985,2.0881612492251715,5.025006165398743,35.37333985029125,0.28999996185302734,-0.5061458359350599,-0.28549957275390625,-1.4087554687169526,0.8377563232091401,-0.8471275207354285,0.276128375227616,0.9214537692456197,69.14895775630997,35.303206077568134,0.5616279479815228,8,-0.18500041961669922,0.3899993896484375,1.612499475479126,3.9099993705749494,-2.6000003814697266,0,-0.1649769492091535,-4.6666746139602155,10.920000076293944,-1.1739263841838363,10.81999969482422,-1.5263062791747946,10.43000030517578,-0.1649769492091535
11200,2024-08-20,10.729999542236328,10.899999618530273,10.68000030517578,10.829999923706056,12712400.0,-0.011059984793949207,-1.200005722078619,1.0000095367977517,33.13609016679989,37.59156464335336,-0.05514471999660664,0.502864840172478,2.0889538107544965,5.032938156943835,34.13560221394153,0.21999931335449396,-0.5687454547937065,-0.38050041198730433,-1.5170782393743174,0.7560774153997087,-0.94878932568081,0.18778850170620132,0.9781964256657361,43.05546541276215,12.777056760175235,0.5682889136935065,8,-0.06499958038330078,0.5100002288818359,1.6175003051757812,4.030000209808348,-2.2099990844726545,1,-0.16029817210933572,-1.4166590505406482,10.850000381469727,-4.6666746139602155,10.920000076293944,-1.1739263841838363,10.81999969482422,-0.16029817210933572
11201,2024-08-21,10.390000343322754,10.6899995803833,10.300000190734863,10.649999618530273,15821100.0,-0.031686785966321906,1.294119462014221,2.5999828339277418,30.601091045154135,35.69097332379161,0.2500060931946244,0.8244919765799494,2.3001123214550354,5.247055693475723,33.12829400725884,0.42999935150146484,-0.5373059646430658,-0.6819996356964104,-1.8628216497526786,0.49882237835985777,-1.2724106427245445,-0.09158862866827633,1.2574677690785592,10.714301933233727,-16.62795580356313,0.5904110070281342,8,0.27499961853027344,0.8499994277954102,2.0124993324279785,4.369999408721922,-1.3299999237060547,2,-0.13570748358950513,-1.200005722078619,10.729999542236328,-1.4166590505406482,10.850000381469727,-4.6666746139602155,10.920000076293944,-0.13570748358950513
11202,2024-08-22,10.029999732971193,10.350000381469727,10.020000457763672,10.31999969482422,17203900.0,-0.03464875827294067,-1.1290419834059628,1.1153875779906026,30.352303873236266,34.59791022146935,0.536285956219329,1.1256418475868077,2.524754945006295,5.512132643621944,32.86145532353933,0.36999988555908203,-0.5344541145344852,-0.9680002212524403,-2.2167906429821738,0.2807902004772931,-1.592395432117307,-0.34360501038757363,1.559169638149399,0.89279252046797,-26.368518823534558,0.6243952108648672,8,0.5500006675720197,1.1250004768371564,2.3749999999999982,4.730000019073483,-1.0699996948242205,3,-0.13160515752408664,1.294119462014221,10.390000343322754,-1.200005722078619,10.729999542236328,-1.4166590505406482,10.850000381469727,-0.13160515752408664
11203,2024-08-23,10.300000190734863,10.390000343322754,10.029999732971193,10.050000190734863,18159300.0,0.026919288629301708,-1.482754991976025,-0.8620690789149158,43.437500372528966,35.47160711341993,0.23100668225339227,0.7756986068620613,2.1323159411820214,5.160907968931145,32.84629449485122,0.3600006103515607,-0.5402397814670685,-0.6219997882843025,-1.8448969849214851,0.6008974083528802,-1.2334483866028947,-0.01055118996571025,1.1950190455843135,26.666660611587194,-3.1498519198785537,0.6114485983185914,8,0.2800002098083496,0.8550000190734863,2.112499713897705,4.459999561309813,-1.6000003814697248,4,-0.16893201348513964,-1.1290419834059628,10.029999732971193,1.294119462014221,10.390000343322754,-1.200005722078619,10.729999542236328,-0.16893201348513964
11204,2024-08-26,10.380000114440918,10.600000381469727,10.279999732971193,10.350000381469727,15856600.0,0.007766982740254447,-2.7646907028537706,0.11999893188476562,41.42395561126025,35.38227040408039,0.20028728983691302,0.603791802117069,1.9311840777515776,5.002837181414181,33.121863980535935,0.3200006484985334,-0.5797875606188203,-0.4639998912811283,-1.6100943236416985,0.6820945410794419,-1.0370471074614134,0.1090473248991568,1.0265179951649284,40.909090909090914,9.1894137291901,0.5730472161802854,8,0.20000028610229492,0.7750000953674316,2.0324997901916504,4.379999637603758,-1.6800003051757795,0,-0.17822739509375918,-1.482754991976025,10.300000190734863,-1.1290419834059628,10.029999732971193,1.294119462014221,10.390000343322754,-0.17822739509375918
11205,2024-08-27,9.449999809265137,10.369999885559082,9.380000114440918,10.329999923706056,45243600.0,-0.08959540413510603,1.0624994412064774,-29.333598245223698,32.904890999229664,35.131165656741125,1.0686562911719886,1.3917095781064521,2.7235244758031847,5.840901901467234,34.254329020165805,1.0,-0.6035118214840534,-1.2585001945495602,-2.3901924608409377,-0.12680792825818266,-1.824346327695249,-0.6926540614038714,1.8733272412301787,5.343490332941672,-27.629097133369875,0.5658461331456891,8,0.8100004196166992,1.385000228881836,2.9800002574920654,5.309999942779539,-0.7799997329711914,1,-0.12698410936353788,-2.7646907028537706,10.380000114440918,-1.482754991976025,10.300000190734863,-1.1290419834059628,10.029999732971193,-0.12698410936353788
11206,2024-08-28,9.380000114440918,9.479999542236328,9.140000343322754,9.449999809265137,24787100.0,-0.007407375263181359,4.230790674472175,0.07954509741023255,30.92784620088699,34.50546664528376,1.0885196359127924,1.3339946124538375,2.6651077987435006,5.815230551922777,35.5288299410156,0.3399991989135742,-0.5695683946546346,-1.2039999008178714,-2.345492932291405,-0.0625068693443378,-1.7747464165546383,-0.6332533850811046,1.7878607811700462,16.43834005804349,-17.539889949015436,0.5707465157367666,8,0.7600002288818359,1.3350000381469727,3.059999942779541,5.379999637603758,-0.6599998474121094,2,-0.09168439724784627,1.0624994412064774,9.449999809265137,-2.7646907028537706,10.380000114440918,-1.482754991976025,10.300000190734863,-0.09168439724784627
11207,2024-08-29,9.25,9.399999618530273,9.029999732971193,9.369999885559082,24711900.0,-0.013859287084738603,3.111124650980414,1.714291553133515,31.3315976303072,33.96273058118921,1.0866699013767338,1.3305924737474637,2.631584824979676,5.847353380907958,36.537142523907086,0.36999988555908025,-0.5943501078834963,-1.2059999942779545,-2.3427616978709835,-0.06923829068492537,-1.7743808460744699,-0.637619142481439,1.7150748403821439,14.012750073651473,-22.06838876055518,0.5683808517965147,8,0.7999997138977069,1.4099998474121094,3.190000057220459,5.509999752044676,-0.38000011444091797,3,-0.02054049517657308,4.230790674472175,9.380000114440918,1.0624994412064774,9.449999809265137,-2.7646907028537706,10.380000114440918,-0.02054049517657308
11208,2024-08-30,9.25,9.489999771118164,9.140000343322754,9.300000190734863,19590400.0,0.0,-1.5925931158716422,0.41666865349005394,35.820904020262276,34.43735332440729,0.9218060562224188,1.2173760086322183,2.472427369360897,5.74816307563524,37.19247642829907,0.34999942779541016,-0.5833791300736113,-1.094500017166137,-2.2457277439773566,0.05672770964508267,-1.670113880571746,-0.518886153760528,1.4828658274928301,14.012750073651473,-25.41564628263692,0.5756138634056097,8,0.7149996757507324,1.4099998474121094,3.190000057220459,5.509999752044676,-0.17000007629394354,4,-0.03135134722735433,3.111124650980414,9.25,4.230790674472175,9.380000114440918,1.0624994412064774,9.449999809265137,-0.03135134722735433
11209,2024-09-03,8.970000267028809,9.220000267028807,8.899999618530273,9.210000038146973,27707300.0,-0.030270241402290954,1.4615412830576437,4.799977111903718,25.68807446474669,33.609796024179154,1.0136825781192922,1.4330195971195216,2.583510738988334,5.944859209057759,37.264378748424456,0.35000038146972656,-0.6188374385707078,-1.2869997501373298,-2.5758522957542382,0.0018527954795786172,-1.931426022945784,-0.6425734773288756,1.5585216291214259,4.761948012432797,-33.0303455847324,0.644426272808454,9,0.8249993324279785,1.6249995231628418,3.4699997901916504,5.789999485015867,-0.06000041961669922,1,-0.030100384584838324,-1.5925931158716422,9.25,3.111124650980414,9.25,4.230790674472175,9.380000114440918,-0.030100384584838324
11210,2024-09-04,8.649999618530272,9.06999969482422,8.619999885559082,8.84000015258789,24526200.0,-0.035674541691461115,-2.599998474121108,0.791669646901755,24.27745409823501,32.9071696967437,1.1260200468287884,1.660141796223499,2.7293281879492124,6.1778917348559705,37.71698666468796,0.4499998092651385,-0.6781737798558645,-1.4940003871917735,-2.929716284305334,-0.058284490078213125,-2.2118583357485537,-0.7761424386349933,1.6505291587531676,3.448245622688917,-34.12409524772742,0.7178579485567802,9,0.9600005149841326,1.805000305175783,3.800000429153444,6.110000133514404,0.3800001144409215,2,0.005780369126000329,1.4615412830576437,8.970000267028809,-1.5925931158716422,9.25,3.111124650980414,9.25,0.005780369126000329
11211,2024-09-05,8.739999771118164,8.850000381469727,8.460000038146973,8.720000267028809,27719400.0,0.01040464237652583,2.2499930461457764,-0.10526025197008385,17.08862707793739,31.433427830599378,0.8687074321137143,1.485643521994497,2.4693693298739365,6.0042363254030136,38.244148252533044,0.3900003433227539,-0.7234199780828092,-1.3020002365112298,-2.834093518356285,0.23009304533382569,-2.0680468774337584,-0.5359535955887011,1.2916443834893787,27.184447141892885,-3.1122922853220096,0.7660466409225278,9,0.7900004386901855,1.6100001335144043,3.767500162124634,5.87000036239624,0.4700002670288086,3,-0.008009118610681987,-2.599998474121108,8.649999618530272,1.4615412830576437,8.970000267028809,-1.5925931158716422,9.25,-0.008009118610681987
11212,2024-09-06,8.770000457763674,9.050000190734863,8.630000114440918,8.770000457763674,22946700.0,0.0034325729326274423,-1.999993188057264,0.0,15.210385352066126,28.297081717214617,0.7165307788078561,1.3608063708771265,2.2675438836244943,5.893098991658022,38.57395497252632,0.4200000762939453,-0.7807222748869158,-1.1674995899200429,-2.7489829882885886,0.4139838084485028,-1.9582412891043148,-0.37675789073577093,0.978747755880967,30.097135920847034,5.453102685689796,0.7907416991842726,9,0.759999752044676,1.4149994850158674,3.674999475479124,5.799999713897703,0.22999954223632635,4,-0.0057012757269131464,2.2499930461457764,8.739999771118164,-2.599998474121108,8.649999618530272,1.4615412830576437,8.970000267028809,-0.0057012757269131464
11213,2024-09-09,8.90999984741211,9.100000381469727,8.590000152587889,8.8100004196167,20074100.0,0.015963441544008194,1.1249987582378576,100.0,19.303806063795946,25.839287323051916,0.40076985640838814,1.1398443799544218,2.0656694800094115,5.672113004406601,38.816748809343,0.5100002288818377,-0.8016127120555403,-0.9390001773834236,-2.5434663919433724,0.6654660371765253,-1.741233284663398,-0.13676707010344913,0.6067736946429516,59.21048338724951,38.5355675108673,0.8022331072799742,9,0.505000114440918,1.260000228881836,3.492500066757202,5.660000324249268,1.5100002288818342,0,-0.00448933361818693,-1.999993188057264,8.770000457763674,2.2499930461457764,8.739999771118164,-2.599998474121108,8.649999618530272,-0.00448933361818693
11214,2024-09-10,8.880000114440918,8.949999809265137,8.710000038146973,8.920000076293945,13420700.0,-0.0033669734551010633,3.8000228883145617,-0.4000019073595468,19.86972252432257,24.390935270284462,0.21860736213708876,1.1234842128770985,2.035071257819336,5.620289175998655,38.59921861755715,0.23999977111816406,-0.8010905421494172,-0.902999925613404,-2.5545778778032417,0.7485780265764337,-1.728788901708322,-0.07721094951848606,0.44655419691068765,65.62497671694813,45.80726395710625,0.8257889760949185,9,0.09499979019165039,0.9649996757507324,2.807499647140503,5.549999713897705,2.1899995803833026,1,0.022522500753112906,1.1249987582378576,8.90999984741211,-1.999993188057264,8.770000457763674,2.2499930461457764,8.739999771118164,0.022522500753112906
11215,2024-09-11,8.739999771118164,8.819999694824219,8.560000419616701,8.819999694824219,20592000.0,-0.015765804225056357,5.499988079059632,2.0,21.254363389562414,23.31610384680396,0.2763656314045697,1.1806775399829235,2.128361164924666,5.67745984393218,38.4294098405903,0.319999694824217,-0.8965583193441873,-0.9520002365112301,-2.6237545045839283,0.7197540315614681,-1.7878773705475801,-0.11612310247488011,0.430574771056607,43.74993480745475,21.83965450946243,0.8358771340363492,9,0.2350001335144043,1.1050000190734863,2.815000057220459,5.47499990463257,1.9200000762939453,2,0.019450810153991194,3.8000228883145617,8.880000114440918,1.1249987582378576,8.90999984741211,-1.999993188057264,8.770000457763674,0.019450810153991194
11216,2024-09-12,8.84000015258789,9.029999732971193,8.75,8.770000457763674,15954800.0,0.011441691543309096,-4.090875988347931,-0.8749970197648969,27.203086833638736,22.857380424951906,0.10248862398627168,1.0070844866771722,1.9821716789894275,5.483991740610509,38.249268404365964,0.2899999618530291,-1.0015558290353397,-0.7724998474121101,-2.447704492911747,0.9027047980875267,-1.6101021701619285,0.0651024753377083,0.20267097886187635,51.8518060650157,26.155924189627143,0.8376023227498183,9,0.13499975204467773,0.9600000381469727,2.614999771118164,4.839999675750732,1.9499998092651367,3,0.021493164830735934,5.499988079059632,8.739999771118164,3.8000228883145617,8.880000114440918,1.1249987582378576,8.90999984741211,0.021493164830735934
11217,2024-09-13,9.210000038146973,9.300000190734863,8.84000015258789,8.960000038146973,18163500.0,0.04185518995163884,1.139533542697965,3.571444141689464,29.88930343794189,22.198313693582975,-0.30595655238058406,0.5378593781275391,1.5844816014661234,5.022046111994783,38.30399224142271,0.46000003814697266,-0.9861495453154223,-0.32199997901916433,-1.9050896384814244,1.2610896804430958,-1.1135448087502944,0.4695448507119657,-0.75,87.83781345609098,59.69263685246303,0.7915448297311299,9,-0.3299999237060547,0.5900001525878906,2.244999885559082,4.299999713897705,1.239999771118164,4,0.0,-4.090875988347931,8.84000015258789,5.499988079059632,8.739999771118164,3.8000228883145617,8.880000114440918,0.0
11218,2024-09-16,9.020000457763672,9.3100004196167,8.859999656677246,9.25,20637900.0,-0.020629704625009793,1.5714301284461665,-0.9199981689453125,25.886536455206937,22.220365025856335,-0.16987788029304696,0.6094649576679139,1.738854203930451,5.120776076188083,39.076121385393634,0.4500007629394531,-0.962612150875076,-0.41699957847595215,-1.872256516482425,1.0382573595305207,-1.1446280474791877,0.3106288905272834,-0.5432004165649413,61.33333841959626,33.365047036010054,0.7276284690032364,9,-0.13500022888183594,0.7799997329711914,2.434999465942383,4.4599995613098145,0.7099990844726562,0,-0.0022173455375444906,1.139533542697965,9.210000038146973,-4.090875988347931,8.84000015258789,5.499988079059632,8.739999771118164,-0.0022173455375444906
11219,2024-09-17,9.0600004196167,9.31999969482422,9.029999732971193,9.0600004196167,17276100.0,0.004434585346234421,-8.66644414775313,-0.0,39.896390466816115,23.955802400143124,-0.21877531187895016,0.45164280614822516,1.6771422186033984,4.992644620840748,39.85125594679323,0.29999923706054865,-0.9326903728967579,-0.2874996185302727,-1.5888975981390985,1.013898361078553,-0.9381986083346856,0.36319937127414015,-0.5498723632812492,65.78953642600148,33.51522477543096,0.6506989898044132,9,-0.17000055313110352,0.7399997711181641,2.3949995040893555,4.419999599456787,0.28999996185302734,1,0.15011033042918798,1.5714301284461665,9.020000457763672,1.139533542697965,9.210000038146973,-4.090875988347931,8.84000015258789,0.15011033042918798
11220,2024-09-18,9.010000228881836,9.300000190734863,8.970000267028809,9.029999732971193,13956300.0,-0.005518784593718462,-5.60003623983139,-100.0,40.3141431839028,26.53641530080595,-0.12554070090500424,0.38596672356165485,1.705368853414015,4.956680927696237,40.55456202524342,0.3299999237060547,-0.9351712445876732,-0.2514998435974114,-1.3846794123903639,0.881679725195541,-0.8180896279938885,0.3150899407990657,-0.4512798742370592,45.61409966403862,10.868339036053776,0.5665897843964762,9,-0.07000017166137518,0.7899999618530273,2.2174994945526123,4.25499963760376,0.3299999237060547,2,0.22863478508457669,-8.66644414775313,9.0600004196167,1.5714301284461665,9.020000457763672,1.139533542697965,9.210000038146973,0.22863478508457669
11221,2024-09-19,8.979999542236328,9.289999961853027,8.960000038146973,9.18000030517578,14688800.0,-0.0033297098649720525,-1.7500019868233874,10.00028610938818,42.541429477681945,29.573197981429928,-0.06472208894420994,0.321395637622512,1.6976466184545629,4.898073834642291,40.776301652268096,0.3299999237060547,-0.8780367869257404,-0.21100049018859934,-1.2168549597444542,0.7948539793672555,-0.7139277249665259,0.2919267445893272,-0.37560242718078385,29.166567325497194,-7.862972640732831,0.5029272347779272,9,-0.039999485015867364,0.8200006484985352,2.1650002002716064,4.285000324249268,0.2800006866455078,3,0.18708244886584957,-5.60003623983139,9.010000228881836,-8.66644414775313,9.0600004196167,1.5714301284461665,9.020000457763672,0.18708244886584957
11222,2024-09-20,8.710000038146973,8.960000038146973,8.630000114440918,8.920000076293945,48982800.0,-0.030066761453544144,1.2758618421701684,1.0499961853172957,37.019237161738076,31.541579214534604,0.21888991756470233,0.5137751404830126,1.9205275691399617,5.071886478689098,40.84531716412659,0.34999942779541016,-0.7883715845288641,-0.4150000095367439,-1.3604712986894754,0.5304712796159876,-0.8877356541131096,0.05773563503962187,0.6099996566772479,11.594198892354953,-27.175832709222448,0.4727356445763662,9,0.2300000190734881,1.0900001525878906,2.427499771118164,4.554999828338623,0.7299995422363281,4,0.23880596034401047,-1.7500019868233874,8.979999542236328,-5.60003623983139,9.010000228881836,-8.66644414775313,9.0600004196167,0.23880596034401047
11223,2024-09-23,8.560000419616701,8.779999732971191,8.550000190734862,8.670000076293945,15926200.0,-0.0172215405135846,-2.5384513809924845,0.5238077937883939,39.48718751283798,33.72129754659187,0.35092448850363134,0.555199950263308,2.0184374984552402,5.128480976459844,41.06877240358823,0.2299995422363299,-0.6859415137642593,-0.4779996395111059,-1.277120220199425,0.3211209411772131,-0.8775599298552663,-0.0784393491669455,0.7461992835998537,1.298731860050517,-40.04749019091175,0.39956029034415963,9,0.37499952316284,1.2399997711181623,2.4149992465972883,4.669999599456785,0.7899999618530256,0,0.2207943103971326,1.2758618421701684,8.710000038146973,-1.7500019868233874,8.979999542236328,-5.60003623983139,9.010000228881836,0.2207943103971326
11224,2024-09-24,8.529999732971191,8.739999771118164,8.510000228881836,8.600000381469728,17660800.0,-0.003504752940987954,-3.181822910796494,0.636371517994183,46.3855473599608,36.51365132108058,0.3643743775764037,0.4632478880561166,1.9884783306636074,5.07018100083863,41.892993581886515,0.22999954223632812,-0.5778066309894694,-0.41550030708313024,-0.9425167752410335,0.11151616107477302,-0.6790085411620819,-0.1519920730041786,0.7459519897460947,2.5315829183642675,-41.807057017397305,0.26350823407895196,9,0.38500022888183594,1.2350001335144043,2.444999933242798,4.690000057220459,0.7100000381469727,1,0.14067993515014443,-2.5384513809924845,8.560000419616701,1.2758618421701684,8.710000038146973,-1.7500019868233874,8.979999542236328,0.14067993515014443
11225,2024-09-25,8.25,8.529999732971191,8.220000267028809,8.5,22620800.0,-0.032825292114477156,1.0,3.5713954850750445,36.75676567350529,37.57517119217687,0.6342570124170805,0.6837957028695314,2.2030612165034267,5.256321674207493,41.845285239236425,0.3099994659423828,-0.49697044949178704,-0.6355000495910641,-1.1930313582404537,-0.0779687409416745,-0.914265703915758,-0.3567343952663702,0.9799946330871592,2.8037141614437386,-41.89941493593973,0.27876565432469474,9,0.5199999809265137,1.309999942779541,2.7024998664855957,4.96999979019165,1.2100000381469727,2,0.13333337957208813,-3.181822910796494,8.529999732971191,-2.5384513809924845,8.560000419616701,1.2758618421701684,8.710000038146973,0.13333337957208813
11226,2024-09-26,8.520000457763674,8.590000152587889,8.300000190734862,8.329999923706055,19909500.0,0.03272732821377855,-1.3199996948241859,-0.7600021362304759,44.019139192634896,39.14515294269831,0.3510027139811971,0.3647644122247229,1.8655640092529886,4.888608538469663,41.49013115617708,0.34000015258788885,-0.410958471772096,-0.32249960899352814,-0.8513663572303791,0.20636713924332284,-0.5869329831119536,-0.05806623487510265,0.6291946260388173,40.540578854714354,-5.761838697682869,0.26443337411842527,9,0.24999952316284002,0.934999465942381,2.432499408721922,4.699999332427977,0.939999580383299,3,0.0962440904656301,1.0,8.25,-3.181822910796494,8.529999732971191,-2.5384513809924845,8.560000419616701,0.0962440904656301
11227,2024-09-27,9.0600004196167,9.199999809265137,8.600000381469728,8.609999656677246,27385300.0,0.06338027380749289,-1.5531927845301743,2.368418410881873,53.01205880606904,42.15909987057188,-0.2374865484294677,-0.20047830514801923,1.2787471125953687,4.26182589328689,40.36386793140964,0.6799993515014631,-0.309941545052995,0.22700033187866175,-0.27730124737499473,0.7313019111323182,-0.025150457748166488,0.47915112150549,-0.8400001525878906,85.71434132214355,39.34919276646099,0.2521507896268284,9,-0.29000043869018555,0.34999990463256836,1.8924994468688965,4.159999370574951,0.26999950408935725,4,0.02207503311281278,-1.3199996948241859,8.520000457763674,1.0,8.25,-3.181822910796494,8.529999732971191,0.02207503311281278
11228,2024-09-30,8.960000038146973,9.289999961853027,8.9399995803833,9.130000114440918,20239900.0,-0.011037569187436924,-2.333321223240479,-0.3777773068282965,51.562497671694814,43.45533400444729,-0.16415492150778022,-0.12998221244826702,1.3410865362513107,4.2721440133243345,39.33234655725686,0.35000038146972656,-0.24309073041159834,0.1414999485015862,-0.32777843485621005,0.6107783318593825,-0.09313924317731193,0.37613914018048433,-0.7203997802734374,69.15887683872026,24.18774310323456,0.234639191678898,9,-0.19999980926513672,0.4500002861022949,1.9075002670288086,4.175000190734863,0.6599998474121094,0,0.05357137725365435,-1.5531927845301743,9.0600004196167,-1.3199996948241859,8.520000457763674,1.0,8.25,0.05357137725365435
11229,2024-10-01,8.699999809265138,9.029999732971193,8.600000381469728,8.949999809265137,19936900.0,-0.029017882564161823,1.097558592841374,1.4705875753121775,49.25373240551782,44.448621695737856,0.044040243337200025,0.11463027282802152,1.5502790986885007,4.441955691342782,38.21728649900916,0.42999935150146484,-0.21577190291022674,-0.10500025749206365,-0.5714539457232117,0.3614534307390844,-0.3382271016076377,0.12822658662351039,-0.4183835632324229,44.859783096964804,-0.2548431709164092,0.23322684411557443,10,0.055000305175779474,0.7100005149841291,2.1675004959106428,4.435000419616697,0.5299997329711896,1,0.07471271108677091,-2.333321223240479,8.960000038146973,-1.5531927845301743,9.0600004196167,-1.3199996948241859,8.520000457763674,0.07471271108677091
11230,2024-10-02,8.699999809265138,9.039999961853027,8.689999580383299,8.760000228881836,15702900.0,0.0,-7.749913574212585,0.24000167846679146,47.2868159745569,44.975886862057294,-0.005093341225469672,0.12497579933518743,1.5006805636080731,4.350532178214577,36.769370135416025,0.35000038146972834,-0.1581447025835665,-0.1075002670288061,-0.5709825938763995,0.3559820598187873,-0.3392414304526028,0.12424089639499059,-0.3780482145996107,40.404011212900905,-3.6990203027383686,0.23174116342379705,10,0.055000305175779474,0.5950002670288068,2.1675004959106428,4.435000419616697,0.5700006484985334,2,0.062068962493303514,1.097558592841374,8.699999809265138,-2.333321223240479,8.960000038146973,-1.5531927845301743,9.0600004196167,0.062068962493303514
11231,2024-10-03,8.670000076293945,8.689999580383299,8.520000457763674,8.630000114440918,13957600.0,-0.003448245244700443,3.250032782976794,-0.6666613685130929,37.94643332307283,45.078908657761154,-0.026475618162665526,0.15753958037022286,1.4819671922698276,4.288963821907796,35.2023549828848,0.17999935150146484,-0.16527388108255003,-0.13400001525878835,-0.6006747764796643,0.33267474596208757,-0.3673373958692263,0.09933736535164961,-0.3093265469409179,19.480482485202373,-18.301788795912167,0.23333738061043827,10,0.08500003814697266,0.18499994277954102,1.877500057220459,4.144999980926514,0.3999996185302752,3,0.09111879525965572,-7.749913574212585,8.699999809265138,1.097558592841374,8.699999809265138,-2.333321223240479,8.960000038146973,0.09111879525965572
11232,2024-10-04,8.720000267028809,8.930000305175781,8.710000038146973,8.850000381469727,16117900.0,0.005767034636086965,-1.9333257039679057,-3.250005960470162,42.857142857142854,45.45334814046169,-0.08371122885431248,0.10920018775391505,1.3715472604427639,4.1319072200526,33.869006425867724,0.26000022888183594,-0.1711245763677205,-0.08149981498718262,-0.5494753710472562,0.38647574107289095,-0.3154875930172203,0.15248796304285506,-0.32215368037578074,25.9740179315656,-8.464476530225834,0.23398777803003679,10,0.034999847412109375,0.13499975204467773,1.7074999809265137,3.9749999046325684,0.6700000762939453,4,0.0848623564744806,3.250032782976794,8.670000076293945,-7.749913574212585,8.699999809265138,1.097558592841374,8.699999809265138,0.0848623564744806
11233,2024-10-07,8.869999885559082,8.899999618530273,8.670000076293945,8.770000457763674,14243700.0,0.01720179058909399,1.875014156201012,-0.7692256904962633,45.7013473124952,45.37732591296552,-0.20686734265203022,-0.046324878178625184,1.1516314469933082,3.8709641361391416,32.62731901202515,0.22999954223632812,-0.17942982211879155,0.07049980163574254,-0.39586245855719326,0.5368620618286783,-0.16268132846072447,0.30368093173220956,-0.4364671638980546,67.30764645792172,35.313238383164006,0.23318113009646754,10,-0.11499977111816406,-0.014999866485595703,1.4849998950958252,3.7699999809265137,0.1400003433227539,0,0.05186020790100376,-1.9333257039679057,8.720000267028809,3.250032782976794,8.670000076293945,-7.749913574212585,8.699999809265138,0.05186020790100376
11234,2024-10-08,9.079999923706056,9.09000015258789,8.75,8.819999694824219,18094800.0,0.02367531463995487,1.4285665628980728,2.6000171662359852,51.476786287697315,47.01288375898685,-0.36950239541389074,-0.2535740559806996,0.8688453653935255,3.557460356862368,31.1369174357912,0.3400001525878906,-0.14572208501143713,0.27049984931946014,-0.21144691739539567,0.752446616034316,0.029526465962032233,0.511473232676888,-0.6122085124373484,98.24557294106656,65.16602990772626,0.2409733833574279,10,-0.28499984741211115,-0.3099999427795428,1.2324998378753644,3.5599999427795392,-0.05000019073486328,1,0.0594713619372611,1.875014156201012,8.869999885559082,-1.9333257039679057,8.720000267028809,3.250032782976794,8.670000076293945,0.0594713619372611
11235,2024-10-09,8.90999984741211,9.170000076293944,8.869999885559082,9.039999961853027,18528100.0,-0.018722475520083548,-1.8571441546586813,-0.49999999999999656,48.60558389559585,47.52248872598251,-0.1073218905860962,-0.0739778708742378,0.9554909407033545,3.6147321303465105,29.321033907819448,0.3000001907348615,-0.11048762135393098,0.09199976921081543,-0.3907816827449846,0.5747812211666155,-0.1493909567670837,0.33339049518871455,-0.40932009412002834,59.99994131231537,25.33382578247941,0.24139072597789984,10,-0.004999637603759766,-0.1399998664855957,1.2849998474121094,3.6649999618530273,-0.09999942779541016,2,0.03591466894549522,1.4285665628980728,9.079999923706056,1.875014156201012,8.869999885559082,-1.9333257039679057,8.720000267028809,0.03591466894549522
11236,2024-10-10,9.029999732971193,9.039999961853027,8.8100004196167,8.899999618530273,15501400.0,0.013468000854560902,2.0666488648140025,-1.0000000000000138,56.779652797982756,47.9411102806396,-0.16468935136156837,-0.1886877467546011,0.761161369961652,3.3841120368225486,28.070288918833374,0.22999954223632812,-0.08510352090421414,0.2024996757507349,-0.2894941255574377,0.6944934770589075,-0.043497224903351395,0.4484965764048212,-0.497747171336675,71.99993133544983,32.99370993897301,0.24599690065408605,10,-0.12499952316284357,-0.2599997520446795,1.0025002956390363,3.405000209808348,-0.5500001907348668,3,0.026578154140599386,-1.8571441546586813,8.90999984741211,1.4285665628980728,9.079999923706056,1.875014156201012,8.869999885559082,0.026578154140599386
11237,2024-10-11,9.210000038146973,9.279999732971193,8.8100004196167,8.899999618530273,19873900.0,0.01993358920250521,1.0888867225166754,2.384616513223017,63.5983109998092,49.27842287265231,-0.3589187439856012,-0.38861241238544864,0.5093247398346108,3.099163361761489,27.269219210742413,0.46999931335449396,-0.006023773275453337,0.3824999809265144,-0.10949382038165822,0.874493782234687,0.13650308027242808,0.6284968815806007,-0.6474375805037145,88.52463373413708,42.90014717234645,0.24599690065408605,10,-0.30999994277953924,-0.440000057220459,0.7300000190734863,3.1449999809265137,-0.5500001907348615,4,-0.015200905835275114,2.0666488648140025,9.029999732971193,-1.8571441546586813,8.90999984741211,1.4285665628980728,9.079999923706056,-0.015200905835275114
11238,2024-10-14,9.0,9.449999809265137,8.90999984741211,9.279999732971193,33622200.0,-0.02280130697906313,-1.3478257263991542,-0.9032237224626971,59.1439717593728,50.377338356413965,-0.15941187699725212,-0.18992514620225265,0.6542056670835237,3.2201309732649257,26.353058793526273,0.5399999618530273,0.039125048445436406,0.17349996566772496,-0.3169251673344622,0.6639250986699121,-0.07171260083336861,0.41871253216881854,-0.4083400421883514,35.71429544565894,-14.726600199739117,0.24521256650109385,10,-0.014999866485595703,-0.16499996185302734,0.8575000762939453,3.2300000190734863,-0.7100000381469727,0,0.043333371480305916,1.0888867225166754,9.210000038146973,2.0666488648140025,9.029999732971193,-1.8571441546586813,8.90999984741211,0.043333371480305916
11239,2024-10-15,10.420000076293944,10.640000343322754,9.600000381469727,9.600000381469727,88522400.0,0.1577777862548826,-1.5365862168423599,-2.9285731315628785,79.24527622873573,53.92827838465605,-1.4636951328519103,-1.5840272569839815,-0.7912548134894184,1.7218049437861076,26.178325351404112,1.640000343322754,0.05713766192855019,1.5255000591278058,0.6628609197022488,2.388139198553363,1.0941804894150273,1.9568196288405844,-1.7768397273950853,87.9781269835644,30.209742836679872,0.43131956971277835,10,-0.8399996757507306,-0.9899997711181623,-0.6275000572204572,1.7249999046325701,-2.1800003051757795,1,-0.13531668302190636,-1.3478257263991542,9.0,1.0888867225166754,9.210000038146973,2.0666488648140025,9.029999732971193,-0.13531668302190636
11240,2024-10-16,11.06999969482422,11.109999656677246,10.25,10.470000267028807,49804600.0,0.06238000132159893,1.5294131671694497,0.731706891578826,81.17358364213102,58.73129508677363,-1.946892538416824,-2.1837456785938,-1.465811913804833,1.0047668170137847,26.106991979273698,0.8599996566772461,0.10779023390619535,2.072499704360963,0.7713282878671439,3.373671120854782,1.4219139961140534,2.7230854126078725,-2.26709214637145,98.26087064689003,36.73060271228253,0.6505857082469096,10,-1.1799998283386248,-1.4049997329711932,-1.6599998474121112,-0.4449996948242205,-2.769999504089359,2,-0.18428184445269946,-1.5365862168423599,10.420000076293944,-1.3478257263991542,9.0,1.0888867225166754,9.210000038146973,-0.18428184445269946
11241,2024-10-17,10.65999984741211,11.0600004196167,10.34000015258789,10.970000267028807,32179900.0,-0.03703702427415667,1.9387722531787475,-0.516667858760693,70.20201278260726,61.769613967380785,-1.3688776770556377,-1.7301360920271414,-1.0814491708701794,1.3433860529893664,26.015129078219058,0.7299995422363299,0.18375763913619103,1.5784998416900642,0.08011805005615358,3.076881633323974,0.8293089458731089,2.3276907375070195,-1.6263830881368904,80.43478441148324,21.056343837044302,0.749190895816955,10,-0.7699999809265137,-0.994999885559082,-1.25,-0.08500003814697266,-1.9999999999999982,3,-0.17354591503531103,1.5294131671694497,11.06999969482422,-1.5365862168423599,10.420000076293944,-1.3478257263991542,9.0,-0.17354591503531103
11242,2024-10-18,10.789999961853027,10.890000343322754,10.31999969482422,10.670000076293944,21827300.0,0.01219513286132723,2.5624968335096523,-0.3870958810554471,72.93233118649039,64.79527884226914,-1.3123800690194152,-1.7879891558812062,-1.2386833898865532,1.1524152571760418,25.3748729311442,0.5700006484985334,0.27937705032769244,1.604499959945679,-0.0643535929106811,3.2733535128020392,0.7700731835174981,2.43892673637386,-1.5487449128376056,85.45455806511603,26.184993606222015,0.8344267764281802,10,-0.8600001335144043,-1.125,-1.4024999141693115,-0.41499996185302734,-1.7299995422363281,4,-0.21408715734786632,1.9387722531787475,10.65999984741211,1.5294131671694497,11.06999969482422,-1.5365862168423599,10.420000076293944,-0.21408715734786632
11243,2024-10-21,10.449999809265137,10.800000190734863,10.4399995803833,10.779999732971193,19985300.0,-0.0315106722696874,-1.0571441027569333,-2.7500019868233614,71.49877311078737,67.01994404483472,-0.8098519975056053,-1.3693418935569515,-0.9246268767010477,1.43667255691083,24.580867034610137,0.3600006103515625,0.4056482227488072,1.1699998378753662,-0.5625491215546798,2.902548797305413,0.3037253581603423,2.03627431759039,-1.021870299483533,56.29137985371513,-4.602603774942111,0.8662744797150234,10,-0.48999977111816406,-0.7849998474121094,-1.109999656677246,-0.07499980926513672,-1.7200002670288104,0,-0.17129186550472308,2.5624968335096523,10.789999961853027,1.9387722531787475,10.65999984741211,1.5294131671694497,11.06999969482422,-0.17129186550472308
11244,2024-10-22,9.729999542236328,10.539999961853027,9.619999885559082,10.399999618530273,37311500.0,-0.06889954834166068,-1.0674173195946988,2.0303037308903744,60.75156306027118,68.3694972853542,0.013462787235257068,-0.5848149117408106,-0.22399739861218038,2.08819371784541,23.005509338373972,0.9200000762939453,0.5072884328827492,0.38999958038330007,-1.3161007615123275,2.0960999222789276,-0.4630505905645137,1.2430497513311138,-0.13368301776515956,7.382528427819644,-53.785729502027735,0.8530501709478137,10,0.23000049591064453,-0.06499958038330078,-0.3874993324279785,0.6450004577636719,-0.6699991226196289,1,-0.14799585283971484,-1.0571441027569333,10.449999809265137,2.5624968335096523,10.789999961853027,1.9387722531787475,10.65999984741211,-0.14799585283971484
11245,2024-10-23,9.350000381469727,9.729999542236328,9.260000228881836,9.68000030517578,26213900.0,-0.03905438629437619,1.1860514631192807,0.49253714347530003,56.61478974633001,68.35117916850388,0.5167851779586758,-0.12456775458830194,0.12021029478846934,2.3835561655317825,20.686596105453624,0.4699993133544922,0.5907462372021985,-0.04499959945678711,-1.6722476696026796,1.5822484706891062,-0.8586236345297333,0.7686244356161591,1.7599992752075195,5.000007947285128,-58.90338932926129,0.8136240350729467,10,0.6099996566772461,0.3149995803833008,-0.00500035285949707,1.0249996185302734,-0.28999996185302734,2,-0.11871663797484056,-1.0674173195946988,9.729999542236328,-1.0571441027569333,10.449999809265137,2.5624968335096523,10.789999961853027,-0.11871663797484056
11246,2024-10-24,9.34000015258789,9.59000015258789,9.270000457763672,9.390000343322754,19522100.0,-0.0010695431522821375,-2.3684252794522886,0.15151576452908788,56.07843093256081,67.5156369388096,0.6430018902260368,-0.0526866505171526,0.09775584368014734,2.3127924142975527,18.452262091890425,0.31999969482421875,0.6490080695975422,-0.09599981307983363,-1.6709001894863764,1.4789005633267092,-0.883450001283105,0.6914503751234378,1.7329995155334466,4.907970434928115,-61.158005370968226,0.7874501882032712,10,0.6699995994567871,0.3249998092651367,0.029999971389770508,1.0349998474121094,-0.2799997329711914,3,-0.11134903049919864,1.1860514631192807,9.350000381469727,-1.0674173195946988,9.729999542236328,-1.0571441027569333,10.449999809265137,-0.11134903049919864
11247,2024-10-25,9.260000228881836,9.56999969482422,9.25,9.369999885559082,18012300.0,-0.008565302184057044,-3.923067894215631,2.199984741269145,53.87674318118088,66.93038931901052,0.8167278761599732,0.04539229374165643,0.13112956654509844,2.307709463571733,17.94056484017017,0.3199996948242205,0.7337621714285927,-0.18599972724914515,-1.7533695275437484,1.381370073045459,-0.9696846273964468,0.5976851728981565,1.776739450454711,0.6451759775006721,-62.5677591936604,0.783684900147302,10,0.9199995994567871,0.4049997329711914,0.1099998950958252,1.114999771118164,-0.19999980926513672,4,-0.06479485600857016,-2.3684252794522886,9.34000015258789,1.1860514631192807,9.350000381469727,-1.0674173195946988,9.729999542236328,-0.06479485600857016
11248,2024-10-28,9.4399995803833,9.550000190734863,9.289999961853027,9.380000114440918,16275200.0,0.019438374411703485,-1.1666706403134413,-0.5454513928023373,53.59999725341743,64.08091387730848,0.7886400490852825,-0.10203424482987344,-0.09758951327072651,2.0455245786690703,17.638069040154246,0.28999996185302734,0.7975648735596383,-0.030000352859497426,-1.5806469777676355,1.5206462720486416,-0.8053236653135674,0.7453229595945725,1.5252705117797838,14.72865007766162,-42.23311249609532,0.7753233124540694,10,0.7400002479553223,0.22500038146972656,-0.06999945640563965,0.9350004196166992,-0.37999916076660156,0,-0.04025415017562661,-3.923067894215631,9.260000228881836,-2.3684252794522886,9.34000015258789,1.1860514631192807,9.350000381469727,-0.04025415017562661
11249,2024-10-29,9.350000381469727,9.670000076293944,9.260000228881836,9.34000015258789,17788500.0,-0.009533813868021324,-3.823525451873107,0.16667196490447278,54.47155180701966,61.11402145118499,0.7944422483111868,0.04127434053300583,-0.05610369184509523,2.053257910142623,16.794652149385513,0.4099998474121076,0.8315927412999322,-0.15249958038330114,-1.6618928500653691,1.356893689298766,-0.9071962152243351,0.6021970544577329,1.5466589070068348,20.833432674502696,-34.267472096499695,0.7546966348410337,10,0.804999828338623,0.3149995803833008,0.017499685287475586,1.0249996185302734,-0.28999996185302734,1,-0.06631024748000514,-1.1666706403134413,9.4399995803833,-3.923067894215631,9.260000228881836,-2.3684252794522886,9.34000015258789,-0.06631024748000514
11250,2024-10-30,9.239999771118164,9.449999809265137,9.229999542236328,9.289999961853027,13504000.0,-0.011764770680605219,-5.2856636830560895,-4.999904634751097,52.13849374197216,59.10696378000332,0.6901333952700011,0.20427811558001707,0.006973661151882027,2.079837160593126,15.909815518657044,0.2200002670288086,0.8964368681738293,-0.28950018882751394,-1.7571939084512866,1.1781935307962588,-1.0233470486393994,0.44434667098437153,1.590793145819335,2.272776532704496,-48.59654214304666,0.733846859811886,10,0.820000171661377,0.4250001907348633,0.10000014305114746,1.135000228881836,-0.17999935150146484,2,-0.019480449779240905,-3.823525451873107,9.350000381469727,-1.1666706403134413,9.4399995803833,-3.923067894215631,9.260000228881836,-0.019480449779240905
11251,2024-10-31,9.460000038146973,9.5,9.079999923706056,9.239999771118164,17058600.0,0.023809553298526298,1.7999987284350414,-4.399988555951858,52.525253109075315,56.83951066029052,0.31515407448879174,0.049010023782615875,-0.24740002947728712,1.775251208625761,14.581936950052832,0.42000007629394354,0.7542406924133083,-0.10899991989135671,-1.520753458215129,1.3027536184324155,-0.8148766890532428,0.5968768492705294,1.2747452763084564,64.40678240067251,17.54462860064818,0.7058767691618865,10,0.48000001907348633,0.24499988555908203,-0.2950000762939453,0.7950000762939453,-0.39999961853027344,3,,-5.2856636830560895,9.239999771118164,-3.823525451873107,9.350000381469727,-1.1666706403134413,9.4399995803833,
11252,2024-11-01,9.460000038146973,9.56999969482422,9.359999656677246,9.5600004196167,12190100.0,0.0,2.5000317894267625,-0.4545466367849077,54.85232228807852,54.98990501332288,0.1191872313694553,0.11308964207429284,-0.2708764873380449,1.6899664530218423,13.891873378248249,0.21000003814697443,0.5260027231592339,-0.14599990844726562,-1.5017423755106307,1.2097425586160995,-0.8238711419789482,0.5318713250844169,1.142365645048507,64.40678240067251,15.467999961669264,0.6778712335316824,11,0.34999990463256836,0.35500001907348633,-0.3475000858306885,0.7950000762939453,-0.39999961853027344,4,,1.7999987284350414,9.460000038146973,-5.2856636830560895,9.239999771118164,-3.823525451873107,9.350000381469727,
11253,2024-11-04,9.329999923706056,9.6899995803833,9.3100004196167,9.510000228881836,12252900.0,-0.013742083923540926,-2.4545486071976628,1.7999961853172686,34.20289109920269,52.040052573204164,0.08225818240381066,0.29441351646311276,-0.17505173060452073,1.7392872333357392,13.182956647920738,0.37999916076660156,0.3683465556387642,-0.29900002479553045,-1.6172587404608834,1.0192586908698225,-0.958129382628206,0.3601293330371451,1.1505764987302687,40.98362962395518,-2.8923116768379202,0.6591293578326761,11,0.07499980926513494,0.4850001335144025,-0.23999977111816584,0.9250001907348615,-0.26999950408935725,0,,2.5000317894267625,9.460000038146973,1.7999987284350414,9.460000038146973,-5.2856636830560895,9.239999771118164,
11254,2024-11-05,9.619999885559082,9.619999885559082,9.170000076293944,9.289999961853027,18324700.0,0.031082525640346637,1.7272722018322217,-1.833329801212242,26.537213832046447,48.69809969383932,-0.25142630343205497,0.04948014696209846,-0.49914087834239496,1.3709122462731287,12.838329835518064,0.4499998092651385,0.17915774839905652,-0.03600006103515696,-1.3287880456677126,1.2567879235973987,-0.6823940533514339,0.61039393128112,0.7485304169788218,88.5246337341373,49.399450871559615,0.6463939923162777,11,-0.2350001335144043,0.19500017166137695,-0.5349996089935303,0.6350002288818359,-0.5599994659423828,1,,-2.4545486071976628,9.329999923706056,2.5000317894267625,9.460000038146973,1.7999987284350414,9.460000038146973,
11255,2024-11-06,9.229999542236328,9.850000381469727,9.210000038146973,9.829999923706056,21728900.0,-0.04054057671125311,-1.000002980235081,-1.818183394503372,26.71009043442818,45.434950749602365,0.1338361155263712,0.4897953258032999,-0.11848312767411429,1.6778773317169744,12.869236393672754,0.6400003433227539,-0.004139863045139691,-0.4420003890991211,-1.70345476101717,0.8194539828189278,-1.0727275750581455,0.18872679685990335,1.0354483299950274,19.480458357897472,-13.82368976447199,0.6307271859590242,11,0.2350006103515625,0.5850005149841309,-0.14749932289123535,1.0250005722045898,-0.1699991226196289,2,,1.7272722018322217,9.619999885559082,-2.4545486071976628,9.329999923706056,2.5000317894267625,9.460000038146973,
11256,2024-11-07,9.270000457763672,9.59000015258789,9.25,9.380000114440918,19195100.0,0.004333793879869763,-3.5333180746024784,0.18333264456898662,24.496656860037405,42.17049671391975,0.09259933826469968,0.49402551108380877,-0.1652978011059112,1.5606176399705483,12.770553229534997,0.3600006103515625,-0.09852400056785626,-0.41399950981140066,-1.6541249859506202,0.8261259663278189,-1.0340622478810104,0.2060632282582091,0.900611578585659,14.705931851586126,-11.50576890183402,0.62006273806961,11,0.19499969482421875,0.5449995994567871,-0.24500036239624023,0.9849996566772461,-0.21000003814697266,3,,-1.000002980235081,9.229999542236328,1.7272722018322217,9.619999885559082,-2.4545486071976628,9.329999923706056,
11257,2024-11-08,9.06999969482422,9.390000343322754,9.050000190734863,9.25,21096300.0,-0.021575054267872207,-2.0909201251918192,1.6363715179941405,25.704232801212356,39.07096733034142,0.2936998890739435,0.7199101925469531,0.029615626094498637,1.666083807045938,13.132909880846322,0.3400001525878906,-0.15221428653048363,-0.6070002555847154,-1.859905811796816,0.6459053006273852,-1.2334530336907648,0.019452522521334004,1.0133633725136484,2.4999374151381293,-19.08455329418897,0.6264527781060502,11,0.3800005912780744,0.8200001716613752,-0.2649996280670184,1.1850004196166974,-0.009999275207521308,4,,-3.5333180746024784,9.270000457763672,-1.000002980235081,9.229999542236328,1.7272722018322217,9.619999885559082,
11258,2024-11-11,9.390000343322754,9.5600004196167,9.039999961853027,9.149999618530273,20371600.0,0.03528121932365025,-1.2608713680042294,-1.3333350993939013,43.032807549031126,37.79999574612047,-0.03815099546052636,0.4538970179042785,-0.2918588124917374,1.2562817442212388,13.937399692106089,0.5200004577636719,-0.19592798795303779,-0.3064996242523197,-1.5267544215418383,0.9137551730371989,-0.9166270228970781,0.3036277743924387,0.5900264363548153,43.20990125355126,19.009844035549495,0.6101273986447591,11,0.05499982833862305,0.4999995231628418,-0.5850002765655518,0.8649997711181641,-0.3299999237060547,0,,-2.0909201251918192,9.06999969482422,-3.5333180746024784,9.270000457763672,-1.000002980235081,9.229999542236328,
11259,2024-11-12,9.010000228881836,9.380000114440918,8.90999984741211,9.25,22423500.0,-0.04046859430746841,-1.1363622570842744,-0.9999960263690152,43.032790729669536,36.78825096697573,0.3224580855627295,0.7619108804301735,0.09124810027168806,1.541762359550665,12.484858829237533,0.48000049591064453,-0.23014422644496157,-0.6159997463226325,-1.8231083329340763,0.5911088402888112,-1.2195540396283544,-0.01244545301691069,0.8572233326567886,10.638332410095956,-15.329854904070451,0.6035542933057214,11,0.36999988555908203,0.9199995994567871,-0.2050001621246338,1.244999885559082,0.05000019073486328,1,,-1.2608713680042294,9.390000343322754,-2.0909201251918192,9.06999969482422,-3.5333180746024784,9.270000457763672,
11260,2024-11-13,9.029999732971193,9.25,8.979999542236328,9.029999732971193,16756000.0,0.0022197007304447514,-4.3999885559516665,-0.0,43.67346525689051,35.80471898339964,0.3012132040661015,0.6126546619029565,0.08496800159888274,1.427358107490667,10.352861689600173,0.2700004577636719,-0.27797244825134904,-0.49400024414062393,-1.5182616232662216,0.5302611349849737,-1.0061309337034228,0.0181304454221749,0.7032125085897185,17.64703407420731,-10.531344687685209,0.5121306895627988,11,0.3500003814697248,0.9300003051757795,-0.2474997043609637,1.2250003814697248,0.030000686645506036,2,,-1.1363622570842744,9.010000228881836,-1.2608713680042294,9.390000343322754,-2.0909201251918192,9.06999969482422,
11261,2024-11-14,8.8100004196167,9.119999885559082,8.739999771118164,9.09000015258789,19596700.0,-0.0243631583455326,1.2353000575010868,-100.0,41.312748705452094,34.30032191866337,0.4685911176819353,0.7240739914618413,0.3135117557293192,1.5540680737936867,8.215854374229844,0.38000011444091797,-0.33282816960765693,-0.6214995861053474,-1.5427634535907888,0.29976428138009403,-1.082131519848069,-0.1608676523626258,0.8079620867633803,8.53665769980915,-22.169237377492834,0.46063193374272093,11,0.4849996566772461,1.1149992942810059,0.027499675750732422,1.4449996948242188,0.25,3,,-4.3999885559516665,9.029999732971193,-1.1363622570842744,9.010000228881836,-1.2608713680042294,9.390000343322754,
11262,2024-11-15,8.479999542236326,8.899999618530273,8.460000038146973,8.890000343322754,22188400.0,-0.037457532538316296,1.0465127626212332,1.4642899717644078,32.48176795733943,34.10908601401189,0.7207549285051176,0.9192737786579883,0.6474314429488182,1.788552258582703,6.236312818851167,0.4399995803833008,-0.3766908921036958,-0.8360004425048846,-1.60712125269459,-0.06487963231517924,-1.2215608475997382,-0.450440037410031,0.9974889265018465,1.8181361048831697,-29.63196348146528,0.38556040509485295,11,0.6750006675720233,1.305000305175783,0.3575005531311053,1.7750005722045916,0.5800008773803729,4,,1.2353000575010868,8.8100004196167,-4.3999885559516665,9.029999732971193,-1.1363622570842744,9.010000228881836,
11263,2024-11-18,8.659999847412111,8.949999809265137,8.199999809265138,8.25,25253100.0,0.021226452227887105,-1.9411751506243895,-0.9999976739696267,37.80919394744491,35.36152824905617,0.4869259019060568,0.630627944951307,0.46900907497705546,1.5685182598110519,4.333767400620902,0.7499999999999982,-0.4396013877537399,-0.5665001392364477,-1.183565396988966,0.050565118516070484,-0.8750327681127068,-0.2579675103601886,0.634340703819646,38.983043998319005,5.934304626363016,0.3085326288762591,11,0.3650002479553205,0.9949998855590803,0.1750001907348615,1.5700001716613752,0.40000057220458807,0,,1.0465127626212332,8.479999542236326,1.2353000575010868,8.8100004196167,-4.3999885559516665,9.029999732971193,
11264,2024-11-19,8.289999961853027,8.680000305175781,8.25,8.520000457763674,22487200.0,-0.04272516074808608,-1.7741917621108783,-0.5609770280706018,34.627849793663984,36.241279288971256,0.7246274515254694,0.9351614858951667,0.8372871294148183,1.897363521119516,4.270622100927876,0.43000030517578125,-0.5310405168440102,-0.8645000457763672,-1.5646497790754221,-0.16435031247731224,-1.2145749124258955,-0.5144251791268388,0.7854724409854068,8.571441546586827,-27.198304374950354,0.35007486664952747,11,0.6050000190734863,1.364999771118164,0.6200001239776611,1.7750000953674316,0.7700004577636719,1,,-1.9411751506243895,8.659999847412111,1.0465127626212332,8.479999542236326,1.2353000575010868,8.8100004196167,
11265,2024-11-20,8.239999771118164,8.329999923706055,8.109999656677246,8.239999771118164,25808900.0,-0.006031386123635962,1.4444432670707412,-0.0,29.109605482968618,36.75382913596361,0.6922225284674752,0.9462543750591852,0.8894623020376571,1.9138034537049808,4.986772419845948,0.2200002670288086,-0.5236576227298748,-0.8590002059936523,-1.6622804614190088,-0.05571995056829593,-1.2606403337063306,-0.45736007828097414,0.7100000381469727,12.871295542659448,-18.479783793271665,0.4016401277126786,11,0.5950002670288086,1.369999885559082,1.265000581741333,1.8100004196166992,0.8200006484985352,2,,-1.7741917621108783,8.289999961853027,-1.9411751506243895,8.659999847412111,1.0465127626212332,8.479999542236326,
11266,2024-11-21,8.300000190734862,8.329999923706055,8.079999923706055,8.260000228881836,19346800.0,0.0072816045246753,4.000028610393202,100.0,30.536937236779764,37.29079629547111,0.5365853540854513,0.847812659159306,0.8291551134343038,1.8204106402245976,5.762497353982189,0.25,-0.5189099862962667,-0.7469997882843042,-1.6165091029779148,0.12250952640930635,-1.1817544456311104,-0.31224513093749806,0.4819995880126964,25.287390341141204,-1.804606318849551,0.4347546573468056,11,0.5199999809265154,1.2699999809265154,1.47749972343445,1.4249997138977069,0.7600002288818377,3,,1.4444432670707412,8.239999771118164,-1.7741917621108783,8.289999961853027,-1.9411751506243895,8.659999847412111,
11267,2024-11-22,8.659999847412111,8.689999580383299,8.210000038146973,8.329999923706055,20106600.0,0.0433734516149904,1.4615399663523745,8.250005960470572,39.56387116554942,36.9053589195287,0.125509773536864,0.46436601212825757,0.46109756320457507,1.4362775128830059,6.241047488859038,0.47999954223632635,-0.48109412535572815,-0.35700011253356756,-1.2369068781859536,0.5229066531188185,-0.7969534953597606,0.08295327029262545,-0.5799999237060565,66.66666666666687,39.624491311266745,0.4399533828261933,11,0.07000017166137518,0.8250002861022931,1.1175000667572004,1.0650000572204572,0.40000057220458807,4,,4.000028610393202,8.300000190734862,1.4444432670707412,8.239999771118164,-1.7741917621108783,8.289999961853027,
11268,2024-11-25,9.0600004196167,9.149999618530273,8.689999580383299,8.739999771118164,29645100.0,0.04618944333170183,-1.190471000424601,0.9696991590324486,41.56628201843233,36.742413507169005,-0.36456157934969724,0.03629821093401908,0.06364619421600537,1.0116697047078702,6.532134742889293,0.4899997711181623,-0.4319967725154914,0.06200041770935094,-0.7955752342766527,0.9195760696953545,-0.36678740828365086,0.49078824370235274,-0.9800004959106445,91.58885751566879,69.33617809101503,0.42878782599300214,11,-0.3950004577636719,0.37999963760375977,0.737499475479126,0.619999885559082,0.0,0,,1.4615399663523745,8.659999847412111,4.000028610393202,8.300000190734862,1.4444432670707412,8.239999771118164,
11269,2024-11-26,8.729999542236326,8.970000267028809,8.649999618530272,8.960000038146973,17438100.0,-0.036423936213717534,1.5599954223807577,-0.7187500931320743,42.3312978555226,36.5932837959059,-0.08767572584300609,0.33462499772912047,0.391124679219212,1.3219201435601047,6.564025934553652,0.41000080108642756,-0.384841755095195,-0.23700041770935165,-1.0857792211819088,0.6117783857632055,-0.6613898194456311,0.18738898402692783,-0.6071996307373038,60.747645225922675,36.568596857046415,0.4243894017362789,11,-0.11499977111816229,0.5800004005432147,1.0825004577636737,0.9500007629394549,0.33000087738037287,1,,-1.190471000424601,9.0600004196167,1.4615399663523745,8.659999847412111,4.000028610393202,8.300000190734862,
11270,2024-11-27,9.0600004196167,9.079999923706056,8.770000457763674,8.770000457763674,13827900.0,0.03780078976909529,-1.1379276325525522,-1.260866680764413,47.04225632104026,37.22989575319348,-0.46150573101105685,-0.010068626454430074,0.06399594442594037,0.974366266499958,6.754179195471867,0.3500003814697301,-0.4207233757643767,0.10200042724609304,-0.7383655484281864,0.9423664029203724,-0.31818256059104755,0.5221834150832336,-0.8961125198364268,91.58885751566879,63.47639387580478,0.4201829878371399,11,-0.44500064849853516,-0.0950002670288086,0.7524995803833008,0.619999885559082,0.0,2,,1.5599954223807577,8.729999542236326,-1.190471000424601,9.0600004196167,1.4615399663523745,8.659999847412111,